Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.273 | 5.715 | 5.199 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.314 | 5.650 | 5.248 | 5.339 | 801,692 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.240 | 1,282,361 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,547 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.543 | 5.175 | 5.314 | 904,318 | -0.05(-0.92%) |
Feb 20, 2009 | 5.093 | 5.462 | 4.929 | 5.363 | 646,965 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.093 | 700,284 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,332 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,327 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.490 | 5.224 | 5.281 | 381,700 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.101 | 5.330 | 629,825 | -0.01(-0.15%) |
Feb 11, 2009 | 5.445 | 5.527 | 5.199 | 5.339 | 396,865 | -0.06(-1.06%) |
Feb 10, 2009 | 5.707 | 5.838 | 5.306 | 5.396 | 600,788 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.502 | 5.732 | 479,275 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.789 | 5.658 | 5.732 | 453,066 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.707 | 616,507 | +0.08(+1.46%) |
Feb 04, 2009 | 5.666 | 5.895 | 5.527 | 5.625 | 365,781 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.789 | 584,496 | +0.11(+2.02%) |
Feb 02, 2009 | 5.412 | 5.756 | 5.322 | 5.674 | 426,919 | +0.20(+3.59%) |
Jan 30, 2009 | 5.674 | 5.724 | 5.306 | 5.478 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.593 | 5.756 | 5.560 | 5.625 | 469,972 | -0.18(-3.10%) |
Jan 28, 2009 | 5.830 | 5.969 | 5.674 | 5.805 | 519,079 | -0.02(-0.42%) |
Jan 27, 2009 | 5.904 | 6.084 | 5.756 | 5.830 | 524,401 | +0.08(+1.42%) |
Jan 26, 2009 | 5.543 | 5.920 | 5.445 | 5.748 | 800,514 | +0.30(+5.56%) |
Jan 23, 2009 | 4.766 | 5.511 | 4.749 | 5.445 | 933,988 | +0.54(+11.02%) |
Jan 22, 2009 | 4.856 | 5.085 | 4.708 | 4.905 | 809,282 | -0.10(-1.96%) |
Jan 21, 2009 | 4.544 | 5.011 | 4.356 | 5.003 | 600,055 | +0.55(+12.32%) |
Jan 20, 2009 | 5.028 | 5.028 | 4.413 | 4.454 | 551,550 | -0.64(-12.54%) |
Jan 16, 2009 | 4.921 | 5.150 | 4.782 | 5.093 | 491,446 | +0.26(+5.42%) |
Jan 15, 2009 | 4.741 | 5.044 | 4.299 | 4.831 | 808,515 | +0.09(+1.90%) |
Jan 14, 2009 | 5.052 | 5.101 | 4.667 | 4.741 | 845,806 | -0.32(-6.31%) |
Jan 13, 2009 | 5.322 | 5.421 | 4.962 | 5.060 | 831,107 | -0.29(-5.36%) |
Jan 12, 2009 | 4.954 | 5.429 | 4.954 | 5.347 | 850,399 | +0.33(+6.53%) |
Jan 09, 2009 | 5.159 | 5.167 | 4.913 | 5.019 | 537,541 | -0.11(-2.08%) |
Jan 08, 2009 | 4.913 | 5.388 | 4.872 | 5.126 | 713,619 | +0.19(+3.81%) |
Jan 07, 2009 | 4.618 | 5.142 | 4.471 | 4.937 | 1,065,237 | +0.25(+5.24%) |
Jan 06, 2009 | 4.266 | 4.749 | 4.233 | 4.692 | 865,074 | +0.46(+10.83%) |
Jan 05, 2009 | 4.160 | 4.258 | 3.889 | 4.233 | 545,073 | +0.12(+2.99%) |
Jan 02, 2009 | 3.865 | 4.151 | 3.750 | 4.110 | 0 | +0.25(+6.58%) |
Jan 01, 2009 | 3.857 | 3.988 | 3.689 | 3.857 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.857 | 3.988 | 3.689 | 3.857 | 881,852 | +0.02(+0.43%) |
Dec 30, 2008 | 3.627 | 3.857 | 3.562 | 3.840 | 445,972 | +0.24(+6.59%) |
Dec 29, 2008 | 3.586 | 3.603 | 3.488 | 3.603 | 299,517 | +0.02(+0.46%) |
Dec 26, 2008 | 3.554 | 3.644 | 3.439 | 3.586 | 332,637 | +0.06(+1.62%) |
Dec 24, 2008 | 3.595 | 3.603 | 3.496 | 3.529 | 114,753 | +0.02(+0.70%) |
Dec 23, 2008 | 3.644 | 3.758 | 3.472 | 3.505 | 427,527 | -0.09(-2.51%) |
Dec 22, 2008 | 3.832 | 3.848 | 3.439 | 3.595 | 638,116 | -0.16(-4.15%) |
Dec 19, 2008 | 3.783 | 3.840 | 3.636 | 3.750 | 750,019 | +0.13(+3.62%) |
Dec 18, 2008 | 3.513 | 3.775 | 3.480 | 3.619 | 1,097,248 | +0.11(+3.27%) |
Dec 17, 2008 | 3.406 | 3.595 | 3.316 | 3.505 | 1,484,783 | -0.03(-0.93%) |
Dec 16, 2008 | 3.447 | 3.636 | 3.349 | 3.537 | 865,448 | +0.17(+5.11%) |
Dec 15, 2008 | 3.750 | 3.750 | 3.292 | 3.365 | 415,576 | -0.34(-9.27%) |
Dec 12, 2008 | 3.349 | 3.865 | 3.283 | 3.709 | 474,313 | +0.29(+8.37%) |
Dec 11, 2008 | 3.521 | 3.578 | 3.316 | 3.423 | 751,989 | -0.05(-1.42%) |
Dec 10, 2008 | 3.292 | 3.505 | 3.292 | 3.472 | 308,660 | +0.23(+7.07%) |
Dec 09, 2008 | 3.308 | 3.414 | 3.169 | 3.243 | 424,669 | -0.10(-2.94%) |
Dec 08, 2008 | 3.161 | 3.365 | 3.136 | 3.341 | 422,506 | +0.25(+7.94%) |
Dec 05, 2008 | 2.792 | 3.136 | 2.612 | 3.095 | 493,904 | +0.25(+8.62%) |
Dec 04, 2008 | 2.948 | 3.103 | 2.833 | 2.849 | 362,613 | -0.14(-4.66%) |
Dec 03, 2008 | 2.800 | 2.989 | 2.637 | 2.989 | 478,801 | +0.19(+6.72%) |
Dec 02, 2008 | 2.645 | 2.800 | 2.506 | 2.800 | 363,466 | +0.20(+7.89%) |
Dec 01, 2008 | 3.079 | 3.103 | 2.579 | 2.596 | 397,127 | -0.56(-17.88%) |
Nov 28, 2008 | 3.103 | 3.210 | 3.054 | 3.161 | 157,931 | -0.02(-0.52%) |
Nov 26, 2008 | 2.866 | 3.177 | 2.768 | 3.177 | 505,790 | +0.28(+9.60%) |
Nov 25, 2008 | 2.391 | 2.899 | 2.391 | 2.899 | 509,428 | +0.53(+22.49%) |
Nov 24, 2008 | 2.620 | 2.620 | 2.284 | 2.366 | 1,022,729 | -0.11(-4.62%) |
Nov 21, 2008 | 2.506 | 2.506 | 2.137 | 2.481 | 703,581 | +0.16(+7.07%) |
Nov 20, 2008 | 2.547 | 2.686 | 2.317 | 2.317 | 825,452 | -0.21(-8.41%) |
Nov 19, 2008 | 3.021 | 3.120 | 2.514 | 2.530 | 603,313 | -0.60(-19.11%) |
Nov 18, 2008 | 3.210 | 3.243 | 2.948 | 3.128 | 297,596 | -0.07(-2.30%) |
Nov 17, 2008 | 3.218 | 3.414 | 3.193 | 3.202 | 526,935 | +0.03(+1.03%) |
Nov 14, 2008 | 3.464 | 3.496 | 3.112 | 3.169 | 492,835 | -0.35(-10.00%) |
Nov 13, 2008 | 3.267 | 3.521 | 2.983 | 3.521 | 574,887 | +0.28(+8.59%) |
Nov 12, 2008 | 3.554 | 3.586 | 3.218 | 3.243 | 485,309 | -0.36(-10.00%) |
Nov 11, 2008 | 3.906 | 3.906 | 3.595 | 3.603 | 400,489 | -0.33(-8.33%) |
Nov 10, 2008 | 4.250 | 4.250 | 3.824 | 3.930 | 408,977 | -0.20(-4.76%) |
Nov 07, 2008 | 4.217 | 4.274 | 4.061 | 4.127 | 431,948 | -0.04(-0.98%) |
Nov 06, 2008 | 4.291 | 4.315 | 4.110 | 4.168 | 410,557 | -0.16(-3.60%) |
Nov 05, 2008 | 4.856 | 4.856 | 4.291 | 4.323 | 610,626 | -0.52(-10.81%) |
Nov 04, 2008 | 4.831 | 4.872 | 4.675 | 4.847 | 494,577 | +0.10(+2.07%) |
Nov 03, 2008 | 4.864 | 5.052 | 4.708 | 4.749 | 697,869 | -0.12(-2.52%) |
Oct 31, 2008 | 4.716 | 4.913 | 4.577 | 4.872 | 737,629 | +0.26(+5.68%) |
Oct 30, 2008 | 4.143 | 4.651 | 4.078 | 4.610 | 765,048 | +0.59(+14.66%) |
Oct 29, 2008 | 4.094 | 4.364 | 3.979 | 4.020 | 1,378,691 | -0.05(-1.21%) |
Oct 28, 2008 | 4.151 | 4.258 | 3.939 | 4.070 | 786,478 | +0.00(+0.00%) |
Oct 27, 2008 | 4.176 | 4.503 | 4.070 | 4.070 | 591,581 | -0.23(-5.33%) |
Oct 24, 2008 | 4.364 | 4.422 | 4.110 | 4.299 | 1,106,656 | -0.29(-6.25%) |
Oct 23, 2008 | 4.839 | 4.880 | 4.503 | 4.585 | 772,768 | -0.20(-4.11%) |
Oct 22, 2008 | 5.036 | 5.183 | 4.716 | 4.782 | 1,044,911 | -0.12(-2.50%) |
Oct 21, 2008 | 5.142 | 5.240 | 4.847 | 4.905 | 760,512 | -0.34(-6.41%) |
Oct 20, 2008 | 5.306 | 5.437 | 5.183 | 5.240 | 584,244 | -0.02(-0.47%) |
Oct 17, 2008 | 5.134 | 5.437 | 4.823 | 5.265 | 1,313,149 | -0.05(-0.92%) |
Oct 16, 2008 | 5.543 | 5.846 | 5.159 | 5.314 | 1,799,559 | -0.19(-3.42%) |
Oct 15, 2008 | 6.100 | 6.100 | 5.412 | 5.502 | 1,083,435 | -0.60(-9.80%) |
Oct 14, 2008 | 7.861 | 7.861 | 5.527 | 6.100 | 2,467,055 | -2.09(-25.50%) |
Oct 13, 2008 | 8.188 | 8.254 | 8.057 | 8.188 | 289,808 | +0.38(+4.93%) |
Oct 10, 2008 | 7.328 | 7.951 | 7.116 | 7.803 | 1,145,602 | +0.11(+1.49%) |
Oct 09, 2008 | 7.975 | 8.172 | 7.640 | 7.689 | 521,720 | -0.31(-3.89%) |
Oct 08, 2008 | 7.836 | 8.311 | 7.836 | 8.000 | 592,447 | +0.02(+0.21%) |
Oct 07, 2008 | 8.336 | 8.499 | 7.902 | 7.983 | 577,037 | -0.31(-3.75%) |
Oct 06, 2008 | 8.557 | 8.655 | 8.106 | 8.295 | 1,211,553 | -0.49(-5.59%) |
Oct 03, 2008 | 9.392 | 9.449 | 8.786 | 8.786 | 311,810 | -0.48(-5.21%) |
Oct 02, 2008 | 9.834 | 9.834 | 9.244 | 9.269 | 314,266 | -0.53(-5.43%) |
Oct 01, 2008 | 9.850 | 9.883 | 9.605 | 9.801 | 350,272 | -0.14(-1.40%) |
Sep 30, 2008 | 9.662 | 9.965 | 9.294 | 9.940 | 519,954 | +0.55(+5.84%) |
Sep 29, 2008 | 9.908 | 10.05 | 9.246 | 9.392 | 526,538 | -0.68(-6.75%) |
Sep 26, 2008 | 9.834 | 10.26 | 9.809 | 10.07 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 10.02 | 10.20 | 10.01 | 10.04 | 328,434 | +0.04(+0.41%) |
Sep 24, 2008 | 10.39 | 10.44 | 9.981 | 9.998 | 200,103 | -0.36(-3.48%) |
Sep 23, 2008 | 10.37 | 10.62 | 10.28 | 10.36 | 331,791 | +0.05(+0.48%) |
Sep 22, 2008 | 10.91 | 10.91 | 10.24 | 10.31 | 533,894 | -0.64(-5.83%) |
Sep 19, 2008 | 11.03 | 11.22 | 10.81 | 10.95 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.54 | 10.54 | 9.908 | 10.51 | 772,396 | +0.20(+1.91%) |
Sep 17, 2008 | 10.77 | 10.81 | 10.31 | 10.31 | 602,653 | -0.63(-5.76%) |
Sep 16, 2008 | 10.41 | 11.05 | 10.33 | 10.94 | 541,650 | +0.26(+2.45%) |
Sep 15, 2008 | 10.58 | 10.97 | 10.47 | 10.68 | 805,020 | -0.08(-0.76%) |
Sep 12, 2008 | 10.83 | 10.93 | 10.60 | 10.76 | 751,395 | -0.29(-2.59%) |
Sep 11, 2008 | 10.54 | 11.32 | 10.54 | 11.05 | 660,169 | +0.11(+1.05%) |
Sep 10, 2008 | 11.05 | 11.20 | 10.87 | 10.93 | 643,364 | +0.09(+0.83%) |
Sep 09, 2008 | 10.98 | 11.12 | 10.84 | 10.84 | 938,194 | -0.21(-1.93%) |
Sep 08, 2008 | 11.07 | 11.30 | 10.97 | 11.05 | 743,567 | +0.32(+2.97%) |
Sep 05, 2008 | 10.63 | 10.82 | 10.40 | 10.73 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.87 | 10.93 | 10.61 | 10.70 | 334,923 | -0.29(-2.68%) |
Sep 03, 2008 | 10.99 | 11.11 | 10.87 | 11.00 | 481,595 | -0.04(-0.37%) |
Sep 02, 2008 | 11.37 | 11.63 | 11.00 | 11.04 | 545,584 | +0.07(+0.60%) |
Aug 29, 2008 | 11.10 | 11.19 | 10.91 | 10.97 | 267,424 | -0.17(-1.54%) |
Aug 28, 2008 | 10.90 | 11.15 | 10.80 | 11.14 | 371,217 | +0.25(+2.25%) |
Aug 27, 2008 | 10.94 | 11.00 | 10.83 | 10.90 | 338,268 | -0.08(-0.74%) |
Aug 26, 2008 | 10.99 | 11.24 | 10.70 | 10.98 | 470,460 | +0.00(+0.00%) |
Aug 25, 2008 | 11.14 | 11.35 | 10.88 | 10.98 | 467,582 | -0.24(-2.12%) |
Aug 22, 2008 | 10.81 | 11.23 | 10.80 | 11.22 | 537,599 | +0.57(+5.38%) |
Aug 21, 2008 | 10.68 | 10.89 | 10.56 | 10.64 | 371,491 | -0.16(-1.52%) |
Aug 20, 2008 | 10.93 | 11.05 | 10.67 | 10.81 | 393,852 | -0.09(-0.83%) |
Aug 19, 2008 | 11.19 | 11.35 | 10.78 | 10.90 | 428,201 | -0.37(-3.27%) |
Aug 18, 2008 | 11.48 | 11.56 | 11.19 | 11.27 | 552,701 | -0.18(-1.57%) |
Aug 15, 2008 | 11.29 | 11.57 | 11.23 | 11.45 | 0 | +0.20(+1.75%) |
Aug 14, 2008 | 10.89 | 11.33 | 10.87 | 11.25 | 352,054 | +0.25(+2.31%) |
Aug 13, 2008 | 11.10 | 11.12 | 10.78 | 11.00 | 505,028 | -0.14(-1.25%) |
Aug 12, 2008 | 11.08 | 11.22 | 10.96 | 11.14 | 629,476 | -0.09(-0.80%) |
Aug 11, 2008 | 11.05 | 11.62 | 10.89 | 11.23 | 735,925 | +0.15(+1.33%) |
Aug 08, 2008 | 10.72 | 11.17 | 10.72 | 11.08 | 489,135 | +0.35(+3.28%) |
Aug 07, 2008 | 10.81 | 10.92 | 10.52 | 10.73 | 552,054 | -0.29(-2.67%) |
Aug 06, 2008 | 10.96 | 11.11 | 10.67 | 11.02 | 510,197 | +0.05(+0.45%) |
Aug 05, 2008 | 10.61 | 11.19 | 10.61 | 10.97 | 900,912 | +0.48(+4.53%) |
Aug 04, 2008 | 10.55 | 10.69 | 10.16 | 10.50 | 610,764 | -0.10(-0.93%) |
Aug 01, 2008 | 10.60 | 10.70 | 10.26 | 10.60 | 479,661 | -0.02(-0.15%) |
Jul 31, 2008 | 10.51 | 10.84 | 10.43 | 10.61 | 379,890 | -0.02(-0.23%) |
Jul 30, 2008 | 10.86 | 10.94 | 10.46 | 10.64 | 420,229 | -0.07(-0.61%) |
Jul 29, 2008 | 10.70 | 10.92 | 10.52 | 10.70 | 531,319 | +0.25(+2.43%) |
Jul 28, 2008 | 10.61 | 10.88 | 10.27 | 10.45 | 776,270 | -0.18(-1.70%) |
Jul 25, 2008 | 10.59 | 10.96 | 10.45 | 10.63 | 583,998 | +0.17(+1.64%) |
Jul 24, 2008 | 10.99 | 11.27 | 10.42 | 10.46 | 778,152 | -0.48(-4.42%) |
Jul 23, 2008 | 10.33 | 11.63 | 10.33 | 10.94 | 1,977,937 | +0.60(+5.78%) |
Jul 22, 2008 | 9.375 | 10.47 | 8.966 | 10.34 | 1,553,611 | +1.83(+21.56%) |
Jul 21, 2008 | 8.794 | 8.802 | 8.368 | 8.508 | 612,274 | -0.16(-1.89%) |
Jul 18, 2008 | 8.737 | 9.023 | 8.442 | 8.671 | 788,402 | -0.01(-0.09%) |
Jul 17, 2008 | 9.048 | 9.048 | 8.540 | 8.679 | 1,409,994 | -0.23(-2.57%) |
Jul 16, 2008 | 8.475 | 9.072 | 8.352 | 8.909 | 651,097 | +0.50(+5.94%) |
Jul 15, 2008 | 8.229 | 8.671 | 8.065 | 8.409 | 739,186 | +0.03(+0.39%) |
Jul 14, 2008 | 8.753 | 8.761 | 8.319 | 8.377 | 668,693 | -0.29(-3.31%) |
Jul 11, 2008 | 8.679 | 8.884 | 8.352 | 8.663 | 1,296,584 | -0.07(-0.84%) |
Jul 10, 2008 | 9.007 | 9.154 | 8.688 | 8.737 | 545,905 | -0.29(-3.26%) |
Jul 09, 2008 | 9.597 | 9.777 | 9.032 | 9.032 | 561,407 | -0.58(-6.05%) |
Jul 08, 2008 | 9.122 | 9.621 | 9.064 | 9.613 | 787,230 | +0.55(+6.05%) |
Jul 07, 2008 | 9.154 | 9.269 | 8.901 | 9.064 | 759,767 | -0.03(-0.36%) |
Jul 04, 2008 | 8.598 | 9.204 | 8.598 | 9.097 | 491,562 | +0.00(+0.00%) |
Jul 03, 2008 | 8.598 | 9.204 | 8.598 | 9.097 | 491,562 | +0.43(+4.91%) |
Jul 02, 2008 | 9.064 | 9.138 | 8.639 | 8.671 | 668,693 | -0.41(-4.51%) |
Jul 01, 2008 | 9.253 | 9.375 | 8.941 | 9.081 | 845,144 | -0.34(-3.57%) |
Jun 30, 2008 | 9.687 | 9.785 | 9.400 | 9.416 | 534,038 | -0.29(-2.95%) |
Jun 27, 2008 | 9.367 | 9.728 | 8.663 | 9.703 | 2,489,037 | +0.05(+0.51%) |
Jun 26, 2008 | 10.28 | 10.29 | 9.654 | 9.654 | 718,075 | -0.77(-7.38%) |
Jun 25, 2008 | 9.908 | 10.53 | 9.899 | 10.42 | 552,170 | +0.52(+5.29%) |
Jun 24, 2008 | 9.580 | 10.01 | 9.416 | 9.899 | 2,298,806 | +0.24(+2.46%) |
Jun 23, 2008 | 9.940 | 9.990 | 9.662 | 9.662 | 449,952 | -0.28(-2.80%) |
Jun 20, 2008 | 9.940 | 10.24 | 9.801 | 9.940 | 961,574 | -0.20(-2.02%) |
Jun 19, 2008 | 10.07 | 10.31 | 9.949 | 10.15 | 410,206 | +0.06(+0.57%) |
Jun 18, 2008 | 10.28 | 10.37 | 9.875 | 10.09 | 518,472 | -0.26(-2.53%) |
Jun 17, 2008 | 10.54 | 10.54 | 10.32 | 10.35 | 251,589 | -0.18(-1.71%) |
Jun 16, 2008 | 10.50 | 10.60 | 10.32 | 10.53 | 330,742 | -0.02(-0.23%) |
Jun 13, 2008 | 10.39 | 10.60 | 10.24 | 10.55 | 330,162 | +0.23(+2.22%) |
Jun 12, 2008 | 10.37 | 10.65 | 10.26 | 10.33 | 261,595 | -0.03(-0.32%) |
Jun 11, 2008 | 10.69 | 10.69 | 10.36 | 10.36 | 542,453 | -0.38(-3.58%) |
Jun 10, 2008 | 10.55 | 10.75 | 10.45 | 10.74 | 420,665 | +0.16(+1.47%) |
Jun 09, 2008 | 10.66 | 10.78 | 10.52 | 10.59 | 363,554 | -0.07(-0.69%) |
Jun 06, 2008 | 11.17 | 11.18 | 10.66 | 10.66 | 323,663 | -0.58(-5.17%) |
Jun 05, 2008 | 11.02 | 11.41 | 11.01 | 11.24 | 452,697 | +0.24(+2.16%) |
Jun 04, 2008 | 10.66 | 11.01 | 10.64 | 11.00 | 345,677 | +0.26(+2.44%) |
Jun 03, 2008 | 10.76 | 10.89 | 10.60 | 10.74 | 263,598 | +0.05(+0.46%) |
Jun 02, 2008 | 11.03 | 11.04 | 10.56 | 10.69 | 491,061 | -0.33(-2.97%) |
May 30, 2008 | 11.19 | 11.19 | 10.95 | 11.02 | 362,268 | -0.13(-1.17%) |
May 29, 2008 | 10.81 | 11.20 | 10.81 | 11.15 | 474,446 | +0.32(+2.95%) |
May 28, 2008 | 10.64 | 10.85 | 10.39 | 10.83 | 657,053 | +0.20(+1.93%) |
May 27, 2008 | 10.47 | 10.69 | 10.35 | 10.63 | 243,386 | +0.19(+1.80%) |
May 26, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 313,326 | -0.07(-0.62%) |
May 22, 2008 | 10.40 | 10.64 | 10.40 | 10.51 | 227,182 | +0.11(+1.02%) |
May 21, 2008 | 10.57 | 10.75 | 10.34 | 10.40 | 411,127 | -0.16(-1.55%) |
May 20, 2008 | 10.54 | 10.59 | 10.46 | 10.56 | 287,280 | -0.04(-0.39%) |
May 19, 2008 | 10.68 | 10.69 | 10.24 | 10.60 | 588,427 | -0.10(-0.92%) |
May 16, 2008 | 11.14 | 11.22 | 10.61 | 10.70 | 411,284 | -0.43(-3.90%) |
May 15, 2008 | 11.21 | 11.21 | 10.74 | 11.14 | 182,308 | -0.05(-0.44%) |
May 14, 2008 | 11.21 | 11.52 | 11.10 | 11.19 | 232,645 | -0.03(-0.29%) |
May 13, 2008 | 11.05 | 11.26 | 10.96 | 11.22 | 215,830 | +0.16(+1.41%) |
May 12, 2008 | 10.74 | 11.08 | 10.73 | 11.06 | 233,081 | +0.38(+3.52%) |
May 09, 2008 | 10.64 | 10.84 | 10.60 | 10.69 | 200,324 | -0.04(-0.38%) |
May 08, 2008 | 10.78 | 10.86 | 10.66 | 10.73 | 268,093 | -0.03(-0.30%) |
May 07, 2008 | 10.92 | 11.17 | 10.75 | 10.76 | 236,494 | -0.26(-2.38%) |
May 06, 2008 | 10.99 | 11.19 | 10.95 | 11.02 | 252,333 | -0.04(-0.37%) |
May 05, 2008 | 10.97 | 11.10 | 10.82 | 11.06 | 277,006 | -0.01(-0.07%) |
May 02, 2008 | 11.13 | 11.23 | 11.02 | 11.07 | 275,516 | +0.01(+0.07%) |
May 01, 2008 | 10.87 | 11.26 | 10.69 | 11.06 | 611,505 | +0.19(+1.73%) |
Apr 30, 2008 | 10.64 | 11.12 | 10.64 | 10.87 | 792,999 | +0.31(+2.95%) |
Apr 29, 2008 | 9.973 | 11.06 | 9.564 | 10.56 | 1,063,939 | +0.17(+1.65%) |
Apr 28, 2008 | 10.79 | 10.87 | 10.24 | 10.39 | 1,090,081 | -0.33(-3.06%) |
Apr 25, 2008 | 10.66 | 10.82 | 10.49 | 10.72 | 203,052 | +0.12(+1.16%) |
Apr 24, 2008 | 10.51 | 10.75 | 10.29 | 10.60 | 323,395 | +0.10(+0.94%) |
Apr 23, 2008 | 10.36 | 10.62 | 10.25 | 10.50 | 178,613 | +0.14(+1.34%) |
Apr 22, 2008 | 10.57 | 10.60 | 10.23 | 10.36 | 247,460 | -0.29(-2.69%) |
Apr 21, 2008 | 10.62 | 10.82 | 10.56 | 10.64 | 307,385 | -0.04(-0.38%) |
Apr 18, 2008 | 10.53 | 10.74 | 10.39 | 10.69 | 415,914 | +0.34(+3.33%) |
Apr 17, 2008 | 10.37 | 10.47 | 10.31 | 10.34 | 330,170 | -0.09(-0.86%) |
Apr 16, 2008 | 10.42 | 10.46 | 10.24 | 10.43 | 574,064 | +0.12(+1.19%) |
Apr 15, 2008 | 10.55 | 10.55 | 10.15 | 10.31 | 820,110 | -0.15(-1.41%) |
Apr 14, 2008 | 10.47 | 10.63 | 10.38 | 10.46 | 525,970 | -0.06(-0.55%) |
Apr 11, 2008 | 10.70 | 10.72 | 10.47 | 10.51 | 328,168 | -0.29(-2.73%) |
Apr 10, 2008 | 10.75 | 10.95 | 10.57 | 10.81 | 311,546 | +0.03(+0.30%) |
Apr 09, 2008 | 11.39 | 11.45 | 10.73 | 10.78 | 366,870 | -0.63(-5.53%) |
Apr 08, 2008 | 11.40 | 11.43 | 11.21 | 11.41 | 219,829 | -0.13(-1.14%) |
Apr 07, 2008 | 11.64 | 11.66 | 11.41 | 11.54 | 154,979 | -0.03(-0.28%) |
Apr 04, 2008 | 11.49 | 11.77 | 11.19 | 11.57 | 330,842 | +0.02(+0.14%) |
Apr 03, 2008 | 11.38 | 11.65 | 11.28 | 11.55 | 288,586 | +0.07(+0.64%) |
Apr 02, 2008 | 11.59 | 11.79 | 11.32 | 11.48 | 330,720 | -0.01(-0.07%) |
Apr 01, 2008 | 11.23 | 11.52 | 11.06 | 11.49 | 464,816 | +0.44(+4.00%) |
Mar 31, 2008 | 10.89 | 11.28 | 10.61 | 11.05 | 514,156 | +0.21(+1.96%) |
Mar 28, 2008 | 10.81 | 11.20 | 10.42 | 10.83 | 537,482 | -0.50(-4.41%) |
Mar 27, 2008 | 11.46 | 11.57 | 11.17 | 11.33 | 515,133 | -0.16(-1.42%) |
Mar 26, 2008 | 11.68 | 11.70 | 11.35 | 11.50 | 362,473 | -0.25(-2.16%) |
Mar 25, 2008 | 12.24 | 12.32 | 11.46 | 11.75 | 665,624 | -0.47(-3.82%) |
Mar 24, 2008 | 11.91 | 12.43 | 11.91 | 12.22 | 770,867 | +0.34(+2.83%) |
Mar 21, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,142 | +0.00(+0.00%) |
Mar 20, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,142 | +0.94(+8.61%) |
Mar 19, 2008 | 11.13 | 11.13 | 10.87 | 10.94 | 483,807 | -0.01(-0.07%) |
Mar 18, 2008 | 11.00 | 11.13 | 10.66 | 10.95 | 462,862 | +0.19(+1.75%) |
Mar 17, 2008 | 10.36 | 10.88 | 10.34 | 10.76 | 561,907 | +0.11(+1.00%) |
Mar 14, 2008 | 11.01 | 11.02 | 10.45 | 10.65 | 371,511 | -0.29(-2.62%) |
Mar 13, 2008 | 10.81 | 11.05 | 10.63 | 10.94 | 712,735 | -0.02(-0.15%) |
Mar 12, 2008 | 10.96 | 11.08 | 10.82 | 10.96 | 595,132 | +0.03(+0.30%) |
Mar 11, 2008 | 10.90 | 11.01 | 10.67 | 10.92 | 597,202 | +0.26(+2.46%) |
Mar 10, 2008 | 10.56 | 10.79 | 10.56 | 10.66 | 506,584 | +0.11(+1.09%) |
Mar 07, 2008 | 10.49 | 10.83 | 10.38 | 10.55 | 672,555 | -0.13(-1.23%) |
Mar 06, 2008 | 10.97 | 11.00 | 10.64 | 10.68 | 1,037,532 | -0.29(-2.61%) |
Mar 05, 2008 | 10.88 | 11.00 | 10.85 | 10.96 | 548,412 | +0.04(+0.38%) |
Mar 04, 2008 | 10.76 | 11.02 | 10.73 | 10.92 | 469,579 | +0.01(+0.08%) |