Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.331 | 4.331 | 4.033 | 4.087 | 1,045,389 | -0.09(-2.16%) |
Mar 30, 2009 | 4.521 | 4.557 | 4.150 | 4.177 | 1,078,409 | -0.33(-7.23%) |
Mar 26, 2009 | 4.159 | 4.503 | 4.105 | 4.503 | 926,565 | +0.37(+8.97%) |
Mar 25, 2009 | 4.132 | 4.430 | 3.987 | 4.132 | 1,718,261 | +0.02(+0.44%) |
Mar 24, 2009 | 4.240 | 4.521 | 4.087 | 4.114 | 2,131,082 | -0.18(-4.21%) |
Mar 23, 2009 | 4.159 | 4.295 | 4.141 | 4.295 | 1,103,656 | +0.30(+7.47%) |
Mar 20, 2009 | 4.087 | 4.096 | 3.743 | 3.996 | 2,244,444 | -0.07(-1.78%) |
Mar 19, 2009 | 4.186 | 4.340 | 4.005 | 4.069 | 1,069,629 | +0.06(+1.58%) |
Mar 18, 2009 | 3.761 | 4.123 | 3.725 | 4.005 | 875,865 | +0.18(+4.73%) |
Mar 17, 2009 | 3.797 | 3.825 | 3.662 | 3.825 | 1,092,181 | +0.11(+2.92%) |
Mar 16, 2009 | 3.879 | 3.933 | 3.680 | 3.716 | 1,767,731 | -0.13(-3.29%) |
Mar 13, 2009 | 3.843 | 3.987 | 3.707 | 3.843 | 0 | +0.09(+2.41%) |
Mar 12, 2009 | 3.454 | 3.933 | 3.174 | 3.752 | 2,818,726 | +0.26(+7.51%) |
Mar 11, 2009 | 3.879 | 3.879 | 3.382 | 3.490 | 2,080,966 | -0.14(-3.74%) |
Mar 10, 2009 | 3.589 | 3.761 | 3.436 | 3.626 | 1,271,469 | +0.10(+2.82%) |
Mar 09, 2009 | 3.635 | 3.915 | 3.517 | 3.526 | 1,267,207 | -0.15(-4.18%) |
Mar 06, 2009 | 3.707 | 3.906 | 3.508 | 3.680 | 0 | -0.01(-0.25%) |
Mar 05, 2009 | 3.825 | 3.888 | 3.499 | 3.689 | 2,776,082 | -0.28(-7.06%) |
Mar 04, 2009 | 3.752 | 4.240 | 3.671 | 3.969 | 1,962,611 | +0.33(+8.93%) |
Mar 02, 2009 | 3.725 | 3.725 | 3.436 | 3.644 | 1,938,733 | -0.09(-2.42%) |
Feb 27, 2009 | 3.689 | 3.788 | 3.553 | 3.734 | 0 | -0.06(-1.67%) |
Feb 26, 2009 | 3.599 | 3.797 | 3.499 | 3.797 | 2,034,373 | +0.22(+6.06%) |
Feb 25, 2009 | 3.562 | 3.689 | 3.155 | 3.580 | 1,667,034 | +0.01(+0.25%) |
Feb 24, 2009 | 3.562 | 3.770 | 3.454 | 3.571 | 2,100,991 | -0.04(-1.00%) |
Feb 23, 2009 | 3.662 | 3.716 | 3.544 | 3.608 | 1,731,555 | -0.07(-1.97%) |
Feb 20, 2009 | 3.137 | 3.743 | 3.110 | 3.680 | 0 | +0.51(+15.95%) |
Feb 19, 2009 | 4.819 | 3.635 | 3.128 | 3.174 | 1,579,685 | -0.18(-5.39%) |
Feb 18, 2009 | 3.418 | 3.463 | 3.300 | 3.354 | 913,465 | -0.05(-1.59%) |
Feb 17, 2009 | 3.562 | 3.562 | 3.372 | 3.409 | 960,753 | -0.26(-7.14%) |
Feb 13, 2009 | 3.906 | 3.906 | 3.608 | 3.671 | 1,110,927 | -0.23(-5.80%) |
Feb 12, 2009 | 3.870 | 3.906 | 3.662 | 3.897 | 929,218 | -0.02(-0.46%) |
Feb 11, 2009 | 3.825 | 3.996 | 3.779 | 3.915 | 948,496 | +0.09(+2.36%) |
Feb 10, 2009 | 4.222 | 4.340 | 3.825 | 3.825 | 2,030,026 | -0.44(-10.38%) |
Feb 09, 2009 | 4.611 | 4.611 | 4.268 | 4.268 | 946,980 | -0.30(-6.53%) |
Feb 06, 2009 | 4.412 | 4.747 | 4.349 | 4.566 | 1,520,244 | +0.14(+3.06%) |
Feb 05, 2009 | 4.326 | 4.476 | 4.277 | 4.430 | 741,800 | +0.10(+2.30%) |
Feb 04, 2009 | 4.584 | 4.620 | 4.331 | 4.331 | 1,124,796 | -0.28(-6.08%) |
Feb 03, 2009 | 4.412 | 4.611 | 4.231 | 4.611 | 1,676,991 | +0.22(+4.94%) |
Feb 02, 2009 | 4.457 | 4.485 | 4.236 | 4.394 | 1,326,325 | -0.10(-2.21%) |
Jan 30, 2009 | 5.036 | 5.154 | 4.412 | 4.494 | 0 | -0.54(-10.77%) |
Jan 29, 2009 | 5.334 | 5.416 | 4.982 | 5.036 | 1,089,536 | -0.37(-6.86%) |
Jan 28, 2009 | 5.208 | 5.597 | 5.208 | 5.407 | 1,620,428 | +0.34(+6.79%) |
Jan 27, 2009 | 5.172 | 5.407 | 5.009 | 5.063 | 1,642,139 | -0.11(-2.10%) |
Jan 26, 2009 | 5.099 | 5.497 | 5.099 | 5.172 | 1,210,873 | -0.03(-0.52%) |
Jan 23, 2009 | 4.973 | 5.353 | 4.873 | 5.199 | 1,447,206 | +0.15(+3.05%) |
Jan 22, 2009 | 5.235 | 5.533 | 4.901 | 5.045 | 1,253,009 | -0.38(-7.00%) |
Jan 21, 2009 | 5.438 | 5.533 | 5.117 | 5.425 | 1,137,325 | +0.08(+1.52%) |
Jan 20, 2009 | 5.868 | 5.958 | 5.289 | 5.344 | 1,432,210 | -0.45(-7.80%) |
Jan 16, 2009 | 5.624 | 5.823 | 5.362 | 5.796 | 0 | +0.21(+3.72%) |
Jan 15, 2009 | 5.606 | 5.778 | 5.298 | 5.588 | 1,492,155 | -0.07(-1.28%) |
Jan 14, 2009 | 5.985 | 6.040 | 5.624 | 5.660 | 1,408,608 | -0.50(-8.08%) |
Jan 13, 2009 | 5.995 | 6.248 | 5.976 | 6.157 | 942,396 | +0.05(+0.89%) |
Jan 12, 2009 | 6.329 | 6.356 | 6.076 | 6.103 | 796,827 | -0.28(-4.39%) |
Jan 09, 2009 | 6.655 | 6.691 | 6.329 | 6.383 | 749,207 | -0.24(-3.55%) |
Jan 08, 2009 | 6.618 | 6.655 | 6.392 | 6.618 | 915,379 | -0.02(-0.27%) |
Jan 07, 2009 | 6.790 | 6.917 | 6.564 | 6.636 | 814,828 | -0.33(-4.68%) |
Jan 06, 2009 | 6.917 | 7.061 | 6.817 | 6.962 | 1,113,152 | +0.09(+1.32%) |
Jan 05, 2009 | 6.817 | 6.962 | 6.401 | 6.872 | 1,067,391 | +0.01(+0.13%) |
Jan 02, 2009 | 6.519 | 6.971 | 6.519 | 6.863 | 0 | +0.24(+3.55%) |
Jan 01, 2009 | 6.347 | 6.799 | 6.347 | 6.627 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.347 | 6.799 | 6.347 | 6.627 | 1,997,687 | +0.28(+4.42%) |
Dec 30, 2008 | 6.257 | 6.492 | 6.076 | 6.347 | 1,231,684 | +0.00(+0.00%) |
Dec 29, 2008 | 6.148 | 6.401 | 5.524 | 6.347 | 1,606,583 | +0.02(+0.29%) |
Dec 26, 2008 | 5.434 | 6.356 | 5.099 | 6.329 | 1,760,994 | +0.90(+16.67%) |
Dec 24, 2008 | 5.714 | 5.714 | 5.389 | 5.425 | 723,515 | -0.30(-5.21%) |
Dec 23, 2008 | 6.166 | 6.284 | 5.660 | 5.723 | 2,591,994 | -0.30(-4.95%) |
Dec 22, 2008 | 5.859 | 6.076 | 5.805 | 6.022 | 1,906,930 | +0.05(+0.91%) |
Dec 19, 2008 | 6.546 | 6.546 | 5.687 | 5.967 | 4,101,275 | -0.05(-0.90%) |
Dec 18, 2008 | 6.266 | 6.410 | 5.976 | 6.022 | 1,320,817 | -0.24(-3.90%) |
Dec 17, 2008 | 6.374 | 6.392 | 6.239 | 6.266 | 2,141,817 | -0.19(-2.94%) |
Dec 16, 2008 | 6.474 | 6.664 | 6.157 | 6.456 | 2,142,623 | +0.03(+0.42%) |
Dec 15, 2008 | 6.709 | 6.709 | 6.094 | 6.429 | 1,896,618 | -0.27(-4.05%) |
Dec 12, 2008 | 6.465 | 6.727 | 6.347 | 6.700 | 1,504,050 | +0.03(+0.41%) |
Dec 11, 2008 | 6.555 | 6.980 | 6.438 | 6.673 | 1,618,306 | +0.08(+1.23%) |
Dec 10, 2008 | 6.709 | 6.781 | 6.130 | 6.591 | 1,682,150 | -0.05(-0.82%) |
Dec 09, 2008 | 6.329 | 7.034 | 6.329 | 6.646 | 1,386,488 | -0.45(-6.37%) |
Dec 08, 2008 | 7.043 | 8.020 | 6.872 | 7.098 | 2,304,516 | +0.19(+2.75%) |
Dec 05, 2008 | 7.269 | 7.296 | 6.537 | 6.908 | 2,181,165 | -0.27(-3.78%) |
Dec 04, 2008 | 6.926 | 7.414 | 6.853 | 7.179 | 2,266,990 | +0.17(+2.45%) |
Dec 03, 2008 | 6.664 | 7.152 | 6.347 | 7.007 | 2,062,322 | +0.51(+7.79%) |
Dec 02, 2008 | 6.374 | 6.646 | 6.202 | 6.501 | 2,683,012 | +0.20(+3.16%) |
Dec 01, 2008 | 6.700 | 6.881 | 6.266 | 6.302 | 1,584,185 | -0.52(-7.56%) |
Nov 28, 2008 | 6.555 | 6.872 | 6.410 | 6.817 | 922,304 | +0.26(+4.00%) |
Nov 26, 2008 | 6.320 | 6.555 | 6.202 | 6.555 | 1,695,864 | +0.05(+0.83%) |
Nov 25, 2008 | 6.212 | 6.636 | 6.112 | 6.501 | 2,624,868 | +0.50(+8.28%) |
Nov 24, 2008 | 4.882 | 6.031 | 4.882 | 6.004 | 2,468,247 | +1.18(+24.34%) |
Nov 21, 2008 | 5.190 | 5.389 | 4.476 | 4.828 | 2,754,420 | -0.34(-6.64%) |
Nov 20, 2008 | 5.615 | 5.723 | 5.145 | 5.172 | 1,820,121 | -0.57(-9.92%) |
Nov 19, 2008 | 6.320 | 6.483 | 5.723 | 5.741 | 1,576,121 | -0.66(-10.31%) |
Nov 18, 2008 | 6.401 | 6.501 | 6.257 | 6.401 | 1,900,566 | -0.02(-0.28%) |
Nov 17, 2008 | 6.483 | 6.691 | 6.329 | 6.419 | 1,488,291 | -0.22(-3.27%) |
Nov 14, 2008 | 7.070 | 7.287 | 6.555 | 6.636 | 0 | -0.56(-7.79%) |
Nov 13, 2008 | 7.161 | 7.324 | 6.627 | 7.197 | 3,338,331 | +0.24(+3.38%) |
Nov 12, 2008 | 7.477 | 7.495 | 6.944 | 6.962 | 1,012,868 | -0.61(-8.11%) |
Nov 11, 2008 | 7.812 | 7.857 | 7.342 | 7.577 | 1,289,679 | -0.27(-3.46%) |
Nov 10, 2008 | 8.535 | 8.535 | 7.794 | 7.848 | 1,125,248 | -0.58(-6.87%) |
Nov 07, 2008 | 8.870 | 8.870 | 8.237 | 8.427 | 866,535 | -0.10(-1.17%) |
Nov 06, 2008 | 8.825 | 9.042 | 8.472 | 8.526 | 905,088 | -0.37(-4.17%) |
Nov 05, 2008 | 9.168 | 9.313 | 8.852 | 8.897 | 1,267,297 | -0.40(-4.28%) |
Nov 04, 2008 | 9.087 | 9.539 | 8.861 | 9.295 | 1,272,273 | +0.35(+3.94%) |
Nov 03, 2008 | 8.996 | 9.213 | 8.770 | 8.942 | 1,286,722 | -0.10(-1.10%) |
Oct 31, 2008 | 8.942 | 9.186 | 8.843 | 9.042 | 2,070,846 | +0.06(+0.70%) |
Oct 30, 2008 | 8.987 | 9.105 | 8.743 | 8.978 | 1,194,064 | +0.19(+2.16%) |
Oct 29, 2008 | 9.042 | 9.123 | 8.653 | 8.788 | 1,699,627 | -0.33(-3.57%) |
Oct 28, 2008 | 8.608 | 9.114 | 8.535 | 9.114 | 1,612,387 | +0.52(+5.99%) |
Oct 27, 2008 | 8.544 | 8.752 | 8.065 | 8.598 | 2,308,317 | -0.04(-0.42%) |
Oct 24, 2008 | 8.011 | 9.132 | 8.011 | 8.635 | 2,251,466 | -1.04(-10.75%) |
Oct 23, 2008 | 9.873 | 9.955 | 8.598 | 9.674 | 2,306,215 | +0.02(+0.19%) |
Oct 22, 2008 | 10.39 | 10.80 | 9.656 | 9.656 | 1,616,833 | -1.08(-10.10%) |
Oct 21, 2008 | 12.21 | 12.21 | 10.61 | 10.74 | 1,485,397 | -1.08(-9.17%) |
Oct 20, 2008 | 12.24 | 12.31 | 10.80 | 11.83 | 1,808,976 | +0.52(+4.56%) |
Oct 17, 2008 | 11.14 | 11.86 | 10.71 | 11.31 | 1,394,130 | -0.02(-0.16%) |
Oct 16, 2008 | 10.85 | 11.37 | 10.54 | 11.33 | 1,711,907 | +0.43(+3.98%) |
Oct 15, 2008 | 11.55 | 11.64 | 10.69 | 10.89 | 2,035,956 | -0.88(-7.45%) |
Oct 14, 2008 | 11.75 | 14.55 | 11.60 | 11.77 | 1,891,543 | +0.35(+3.09%) |
Oct 13, 2008 | 12.32 | 12.86 | 11.32 | 11.42 | 1,933,000 | -0.88(-7.13%) |
Oct 10, 2008 | 10.40 | 12.93 | 10.14 | 12.30 | 3,046,253 | +1.29(+11.75%) |
Oct 09, 2008 | 11.93 | 12.14 | 11.00 | 11.00 | 1,606,154 | -1.03(-8.56%) |
Oct 08, 2008 | 11.75 | 12.61 | 11.30 | 12.03 | 2,087,431 | -0.08(-0.67%) |
Oct 07, 2008 | 11.96 | 12.34 | 11.46 | 12.12 | 1,857,518 | +0.32(+2.68%) |
Oct 06, 2008 | 11.23 | 12.03 | 11.08 | 11.80 | 2,096,964 | -0.15(-1.29%) |
Oct 03, 2008 | 12.69 | 13.33 | 11.90 | 11.95 | 0 | -0.58(-4.62%) |
Oct 02, 2008 | 13.56 | 13.65 | 12.52 | 12.53 | 2,349,969 | -0.87(-6.48%) |
Oct 01, 2008 | 13.02 | 13.74 | 12.58 | 13.40 | 1,730,997 | +0.48(+3.71%) |
Sep 30, 2008 | 13.13 | 13.56 | 12.78 | 12.92 | 1,012,874 | -0.05(-0.42%) |
Sep 29, 2008 | 13.48 | 13.56 | 12.50 | 12.97 | 1,264,742 | -0.52(-3.82%) |
Sep 26, 2008 | 13.51 | 13.74 | 13.08 | 13.49 | 0 | +0.03(+0.20%) |
Sep 25, 2008 | 13.34 | 14.01 | 13.19 | 13.46 | 1,256,820 | +0.41(+3.12%) |
Sep 24, 2008 | 13.40 | 13.93 | 12.95 | 13.06 | 859,534 | -0.32(-2.37%) |
Sep 23, 2008 | 14.01 | 14.05 | 13.12 | 13.37 | 1,057,832 | +0.26(+2.00%) |
Sep 22, 2008 | 13.44 | 13.91 | 12.92 | 13.11 | 1,245,312 | -0.54(-3.97%) |
Sep 19, 2008 | 14.19 | 15.14 | 13.39 | 13.65 | 0 | -0.14(-0.98%) |
Sep 18, 2008 | 12.48 | 13.85 | 12.48 | 13.79 | 2,990,490 | +1.47(+11.97%) |
Sep 17, 2008 | 12.40 | 12.84 | 12.31 | 12.31 | 1,712,572 | -0.33(-2.65%) |
Sep 16, 2008 | 11.94 | 12.99 | 11.94 | 12.65 | 1,711,259 | +0.45(+3.71%) |
Sep 15, 2008 | 13.21 | 13.87 | 12.10 | 12.20 | 3,464,844 | -1.59(-11.54%) |
Sep 12, 2008 | 13.56 | 14.52 | 13.56 | 13.79 | 3,731,149 | +0.02(+0.13%) |
Sep 11, 2008 | 12.60 | 13.88 | 12.60 | 13.77 | 3,400,419 | +1.15(+9.10%) |
Sep 10, 2008 | 12.83 | 12.92 | 12.31 | 12.62 | 1,712,877 | -0.04(-0.29%) |
Sep 09, 2008 | 12.97 | 13.55 | 12.55 | 12.66 | 3,108,968 | -0.23(-1.75%) |
Sep 08, 2008 | 12.54 | 12.94 | 12.48 | 12.88 | 1,352,637 | +0.61(+5.01%) |
Sep 05, 2008 | 11.98 | 12.34 | 11.70 | 12.27 | 0 | +0.23(+1.88%) |
Sep 04, 2008 | 12.23 | 12.30 | 11.58 | 12.04 | 2,015,179 | -0.29(-2.35%) |
Sep 03, 2008 | 11.97 | 12.49 | 11.86 | 12.33 | 1,520,468 | +0.47(+3.96%) |
Sep 02, 2008 | 11.76 | 12.48 | 11.73 | 11.86 | 1,032,896 | +0.12(+1.00%) |
Aug 29, 2008 | 11.65 | 11.82 | 11.60 | 11.74 | 0 | +0.07(+0.62%) |
Aug 28, 2008 | 11.60 | 11.73 | 11.32 | 11.67 | 1,373,732 | +0.05(+0.39%) |
Aug 27, 2008 | 11.56 | 11.74 | 11.33 | 11.63 | 973,438 | +0.18(+1.58%) |
Aug 26, 2008 | 11.74 | 11.74 | 11.31 | 11.45 | 1,249,771 | -0.20(-1.71%) |
Aug 25, 2008 | 11.92 | 11.93 | 11.54 | 11.65 | 1,083,673 | -0.30(-2.50%) |
Aug 22, 2008 | 11.75 | 12.13 | 11.61 | 11.94 | 0 | +0.11(+0.92%) |
Aug 21, 2008 | 11.46 | 11.87 | 11.46 | 11.84 | 1,376,546 | +0.10(+0.85%) |
Aug 20, 2008 | 12.10 | 12.16 | 11.45 | 11.74 | 2,191,358 | -0.35(-2.92%) |
Aug 19, 2008 | 12.47 | 12.47 | 11.98 | 12.09 | 1,447,866 | -0.41(-3.26%) |
Aug 18, 2008 | 12.57 | 12.84 | 12.28 | 12.50 | 1,419,118 | -0.09(-0.72%) |
Aug 15, 2008 | 12.43 | 12.86 | 12.34 | 12.59 | 0 | +0.31(+2.50%) |
Aug 14, 2008 | 11.50 | 12.34 | 11.22 | 12.28 | 3,154,085 | +0.73(+6.34%) |
Aug 13, 2008 | 12.17 | 12.17 | 11.21 | 11.55 | 2,642,710 | -0.43(-3.55%) |
Aug 12, 2008 | 12.88 | 12.88 | 11.84 | 11.97 | 2,154,904 | -0.77(-6.03%) |
Aug 11, 2008 | 12.03 | 12.78 | 12.03 | 12.74 | 2,143,519 | +0.62(+5.15%) |
Aug 08, 2008 | 11.84 | 12.26 | 11.74 | 12.12 | 1,362,585 | +0.37(+3.16%) |
Aug 07, 2008 | 12.24 | 12.34 | 11.70 | 11.74 | 1,108,066 | -0.46(-3.78%) |
Aug 06, 2008 | 12.38 | 12.51 | 12.05 | 12.21 | 965,574 | +0.02(+0.15%) |
Aug 05, 2008 | 11.78 | 12.24 | 11.75 | 12.19 | 1,380,110 | +0.52(+4.50%) |
Aug 04, 2008 | 11.66 | 11.74 | 11.44 | 11.66 | 1,004,390 | -0.01(-0.08%) |
Aug 01, 2008 | 11.29 | 13.12 | 11.29 | 11.67 | 2,091,869 | +0.29(+2.54%) |
Jul 31, 2008 | 11.35 | 11.50 | 11.27 | 11.38 | 1,204,417 | -0.13(-1.10%) |
Jul 30, 2008 | 11.49 | 11.70 | 11.23 | 11.51 | 1,395,110 | +0.13(+1.11%) |
Jul 29, 2008 | 11.38 | 11.42 | 10.99 | 11.38 | 1,424,964 | +0.39(+3.54%) |
Jul 28, 2008 | 11.13 | 11.39 | 10.99 | 10.99 | 1,415,485 | -0.22(-1.94%) |
Jul 25, 2008 | 11.35 | 11.44 | 11.08 | 11.21 | 1,594,277 | -0.07(-0.64%) |
Jul 24, 2008 | 11.96 | 11.96 | 11.27 | 11.28 | 1,488,560 | -0.65(-5.45%) |
Jul 23, 2008 | 11.80 | 12.13 | 11.19 | 11.93 | 3,969,390 | +0.31(+2.64%) |
Jul 22, 2008 | 11.77 | 11.84 | 11.55 | 11.63 | 3,089,588 | -0.25(-2.13%) |
Jul 21, 2008 | 11.45 | 12.04 | 11.40 | 11.88 | 2,718,397 | +0.43(+3.79%) |
Jul 18, 2008 | 12.03 | 12.03 | 11.37 | 11.45 | 2,305,933 | -0.57(-4.74%) |
Jul 17, 2008 | 11.38 | 12.02 | 11.30 | 12.02 | 1,440,751 | +0.63(+5.56%) |
Jul 16, 2008 | 11.61 | 11.70 | 10.92 | 11.38 | 4,186,429 | -0.23(-2.02%) |
Jul 15, 2008 | 11.82 | 12.03 | 11.40 | 11.62 | 5,132,583 | -0.33(-2.73%) |
Jul 14, 2008 | 12.40 | 12.40 | 11.75 | 11.94 | 1,936,806 | -0.40(-3.22%) |
Jul 11, 2008 | 12.03 | 12.40 | 11.78 | 12.34 | 2,127,456 | +0.03(+0.22%) |
Jul 10, 2008 | 12.61 | 12.81 | 12.12 | 12.31 | 2,077,185 | -0.35(-2.78%) |
Jul 09, 2008 | 13.66 | 13.66 | 12.58 | 12.67 | 2,361,956 | -0.95(-6.97%) |
Jul 08, 2008 | 13.36 | 13.64 | 13.20 | 13.62 | 935,904 | +0.16(+1.21%) |
Jul 07, 2008 | 13.85 | 13.93 | 13.35 | 13.45 | 1,089,382 | -0.32(-2.30%) |
Jul 04, 2008 | 14.26 | 14.26 | 13.52 | 13.77 | 825,635 | +0.00(+0.00%) |
Jul 03, 2008 | 14.26 | 14.26 | 13.52 | 13.77 | 825,635 | -0.01(-0.07%) |
Jul 02, 2008 | 14.22 | 14.36 | 13.76 | 13.78 | 1,471,765 | -0.36(-2.56%) |
Jul 01, 2008 | 14.10 | 14.25 | 13.76 | 14.14 | 2,422,244 | +0.23(+1.62%) |
Jun 30, 2008 | 14.12 | 14.20 | 13.89 | 13.91 | 1,466,282 | -0.24(-1.66%) |
Jun 27, 2008 | 14.26 | 14.35 | 13.95 | 14.15 | 4,079,552 | -0.14(-1.01%) |
Jun 26, 2008 | 14.38 | 14.59 | 14.27 | 14.29 | 1,353,990 | -0.22(-1.50%) |
Jun 25, 2008 | 14.11 | 14.58 | 14.03 | 14.51 | 1,009,448 | +0.41(+2.88%) |
Jun 24, 2008 | 14.24 | 14.29 | 13.97 | 14.10 | 1,053,535 | -0.15(-1.08%) |
Jun 23, 2008 | 14.47 | 14.47 | 14.13 | 14.26 | 1,109,247 | -0.11(-0.76%) |
Jun 20, 2008 | 14.49 | 14.63 | 13.73 | 14.37 | 1,876,122 | -0.19(-1.30%) |
Jun 19, 2008 | 14.57 | 14.76 | 14.53 | 14.56 | 1,334,668 | -0.05(-0.37%) |
Jun 18, 2008 | 15.01 | 15.08 | 14.57 | 14.61 | 1,622,909 | -0.33(-2.18%) |
Jun 17, 2008 | 14.93 | 15.15 | 14.87 | 14.94 | 893,958 | -0.05(-0.30%) |
Jun 16, 2008 | 14.95 | 15.08 | 14.72 | 14.98 | 764,041 | -0.08(-0.54%) |
Jun 13, 2008 | 14.96 | 15.27 | 14.83 | 15.06 | 742,900 | +0.11(+0.73%) |
Jun 12, 2008 | 14.95 | 15.34 | 14.94 | 14.95 | 954,944 | -0.05(-0.30%) |
Jun 11, 2008 | 15.03 | 15.15 | 14.87 | 15.00 | 1,431,046 | -0.16(-1.07%) |
Jun 10, 2008 | 15.42 | 15.48 | 14.84 | 15.16 | 1,454,305 | +0.33(+2.19%) |
Jun 09, 2008 | 15.24 | 15.33 | 14.72 | 14.84 | 1,060,801 | -0.37(-2.44%) |
Jun 06, 2008 | 15.53 | 15.62 | 15.15 | 15.21 | 1,299,523 | -0.54(-3.44%) |
Jun 05, 2008 | 15.77 | 15.84 | 15.60 | 15.75 | 623,466 | +0.14(+0.87%) |
Jun 04, 2008 | 15.57 | 15.77 | 15.48 | 15.61 | 731,304 | +0.04(+0.23%) |
Jun 03, 2008 | 15.59 | 15.82 | 15.47 | 15.58 | 1,186,404 | +0.12(+0.76%) |
Jun 02, 2008 | 15.82 | 15.96 | 15.33 | 15.46 | 1,370,023 | -0.29(-1.84%) |
May 30, 2008 | 15.82 | 15.92 | 15.65 | 15.75 | 1,031,238 | -0.10(-0.63%) |
May 29, 2008 | 15.45 | 15.91 | 15.39 | 15.85 | 1,164,521 | +0.28(+1.80%) |
May 28, 2008 | 15.82 | 15.91 | 15.53 | 15.57 | 1,061,366 | -0.24(-1.54%) |
May 27, 2008 | 15.72 | 15.97 | 15.61 | 15.81 | 895,899 | +0.04(+0.23%) |
May 26, 2008 | 16.14 | 16.22 | 15.73 | 15.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.14 | 16.22 | 15.73 | 15.78 | 759,056 | -0.37(-2.30%) |
May 22, 2008 | 16.10 | 16.37 | 15.95 | 16.15 | 1,656,627 | +0.07(+0.45%) |
May 21, 2008 | 16.58 | 16.58 | 15.91 | 16.08 | 1,105,767 | -0.45(-2.74%) |
May 20, 2008 | 16.77 | 16.84 | 16.34 | 16.53 | 1,111,023 | -0.32(-1.88%) |
May 19, 2008 | 16.74 | 17.15 | 16.65 | 16.84 | 869,507 | +0.14(+0.87%) |
May 16, 2008 | 17.33 | 17.41 | 16.65 | 16.70 | 2,008,649 | -0.67(-3.85%) |
May 15, 2008 | 17.56 | 17.70 | 17.30 | 17.37 | 1,412,325 | -0.27(-1.54%) |
May 14, 2008 | 17.60 | 17.80 | 17.48 | 17.64 | 716,762 | +0.16(+0.93%) |
May 13, 2008 | 17.62 | 17.80 | 17.43 | 17.48 | 1,331,417 | -0.22(-1.23%) |
May 12, 2008 | 17.73 | 18.13 | 17.61 | 17.69 | 975,121 | -0.09(-0.51%) |
May 09, 2008 | 17.41 | 18.04 | 17.41 | 17.78 | 399,965 | +0.17(+0.97%) |
May 08, 2008 | 17.50 | 17.78 | 17.50 | 17.61 | 970,774 | +0.08(+0.46%) |
May 07, 2008 | 17.84 | 17.89 | 17.47 | 17.53 | 1,632,716 | -0.37(-2.07%) |
May 06, 2008 | 17.63 | 18.00 | 17.58 | 17.90 | 1,045,901 | +0.11(+0.61%) |
May 05, 2008 | 17.70 | 18.01 | 17.57 | 17.79 | 610,178 | -0.08(-0.46%) |
May 02, 2008 | 18.29 | 18.33 | 17.77 | 17.88 | 513,307 | -0.19(-1.05%) |
May 01, 2008 | 17.54 | 18.26 | 17.50 | 18.06 | 1,372,230 | +0.43(+2.46%) |
Apr 30, 2008 | 17.81 | 17.97 | 17.59 | 17.63 | 1,223,044 | -0.09(-0.51%) |
Apr 29, 2008 | 18.57 | 18.61 | 17.62 | 17.72 | 1,472,881 | -0.64(-3.50%) |
Apr 28, 2008 | 18.78 | 18.88 | 18.18 | 18.36 | 863,578 | -0.52(-2.73%) |
Apr 25, 2008 | 18.76 | 19.11 | 18.17 | 18.88 | 1,461,983 | +0.27(+1.46%) |
Apr 24, 2008 | 17.96 | 18.88 | 17.70 | 18.61 | 1,557,373 | +0.71(+3.94%) |
Apr 23, 2008 | 17.69 | 18.16 | 17.54 | 17.90 | 1,013,233 | +0.17(+0.97%) |
Apr 22, 2008 | 18.20 | 18.31 | 17.62 | 17.73 | 1,761,910 | -0.58(-3.16%) |
Apr 21, 2008 | 17.51 | 18.35 | 17.40 | 18.31 | 1,958,683 | +0.96(+5.52%) |
Apr 18, 2008 | 16.89 | 17.87 | 16.89 | 17.35 | 1,956,842 | -0.21(-1.18%) |
Apr 17, 2008 | 17.19 | 17.68 | 16.76 | 17.56 | 2,237,774 | -0.07(-0.41%) |
Apr 16, 2008 | 17.48 | 18.46 | 17.31 | 17.63 | 1,201,286 | +0.18(+1.04%) |
Apr 15, 2008 | 17.31 | 17.50 | 17.19 | 17.45 | 677,457 | +0.22(+1.26%) |
Apr 14, 2008 | 17.27 | 17.36 | 16.99 | 17.23 | 866,343 | +0.00(+0.00%) |
Apr 11, 2008 | 17.90 | 18.00 | 17.08 | 17.23 | 797,600 | -0.54(-3.05%) |
Apr 10, 2008 | 17.63 | 17.91 | 17.25 | 17.78 | 1,008,802 | +0.11(+0.61%) |
Apr 09, 2008 | 17.40 | 17.94 | 17.26 | 17.67 | 1,028,551 | +0.19(+1.09%) |
Apr 08, 2008 | 17.62 | 17.63 | 17.24 | 17.48 | 1,053,480 | -0.02(-0.10%) |
Apr 07, 2008 | 17.46 | 17.63 | 17.24 | 17.50 | 748,239 | +0.05(+0.31%) |
Apr 04, 2008 | 18.07 | 18.20 | 17.22 | 17.44 | 1,245,137 | -0.64(-3.55%) |
Apr 03, 2008 | 17.69 | 18.24 | 17.50 | 18.08 | 1,056,792 | +0.52(+2.93%) |
Apr 02, 2008 | 17.57 | 17.70 | 17.23 | 17.57 | 2,192,001 | +0.21(+1.20%) |