Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.387 | 7.460 | 7.197 | 7.347 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 7.687 | 7.739 | 7.347 | 7.355 | 1,231,501 | -0.39(-5.07%) |
Jan 28, 2009 | 7.792 | 7.877 | 7.654 | 7.748 | 1,259,136 | +0.05(+0.63%) |
Jan 27, 2009 | 7.610 | 7.796 | 7.545 | 7.699 | 525,532 | +0.12(+1.55%) |
Jan 26, 2009 | 7.569 | 7.910 | 7.448 | 7.582 | 1,617,423 | +0.03(+0.38%) |
Jan 23, 2009 | 7.403 | 7.687 | 7.355 | 7.553 | 820,693 | -0.03(-0.43%) |
Jan 22, 2009 | 7.411 | 7.776 | 7.395 | 7.586 | 802,115 | -0.11(-1.42%) |
Jan 21, 2009 | 7.614 | 7.727 | 7.266 | 7.695 | 1,251,874 | +0.19(+2.54%) |
Jan 20, 2009 | 7.841 | 7.893 | 7.480 | 7.505 | 777,811 | -0.41(-5.22%) |
Jan 16, 2009 | 7.914 | 7.938 | 7.586 | 7.918 | 0 | +0.08(+0.98%) |
Jan 15, 2009 | 7.594 | 7.906 | 7.432 | 7.841 | 1,263,867 | +0.17(+2.16%) |
Jan 14, 2009 | 7.865 | 7.865 | 7.505 | 7.675 | 1,490,242 | -0.30(-3.76%) |
Jan 13, 2009 | 7.861 | 8.128 | 7.853 | 7.974 | 1,111,194 | +0.08(+1.03%) |
Jan 12, 2009 | 7.930 | 8.080 | 7.816 | 7.893 | 1,098,004 | -0.06(-0.81%) |
Jan 09, 2009 | 8.647 | 8.647 | 7.942 | 7.958 | 1,393,507 | -0.69(-7.96%) |
Jan 08, 2009 | 8.473 | 8.651 | 8.408 | 8.647 | 1,076,534 | +0.17(+2.06%) |
Jan 07, 2009 | 8.509 | 8.679 | 8.420 | 8.473 | 1,038,332 | -0.19(-2.24%) |
Jan 06, 2009 | 8.716 | 8.857 | 8.400 | 8.667 | 1,459,535 | +0.04(+0.52%) |
Jan 05, 2009 | 8.732 | 8.776 | 8.444 | 8.622 | 767,895 | -0.09(-1.07%) |
Jan 02, 2009 | 8.545 | 8.801 | 8.489 | 8.716 | 0 | +0.19(+2.28%) |
Jan 01, 2009 | 8.412 | 8.618 | 8.323 | 8.521 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.412 | 8.618 | 8.323 | 8.521 | 1,051,514 | +0.15(+1.74%) |
Dec 30, 2008 | 8.234 | 8.396 | 8.120 | 8.375 | 819,814 | +0.19(+2.38%) |
Dec 29, 2008 | 8.396 | 8.408 | 8.057 | 8.181 | 633,783 | -0.21(-2.56%) |
Dec 26, 2008 | 8.185 | 8.481 | 8.185 | 8.396 | 604,476 | +0.24(+2.93%) |
Dec 24, 2008 | 8.201 | 8.262 | 8.080 | 8.157 | 552,382 | +0.00(+0.00%) |
Dec 23, 2008 | 8.493 | 8.525 | 8.080 | 8.157 | 878,962 | -0.23(-2.80%) |
Dec 22, 2008 | 8.687 | 8.792 | 8.120 | 8.392 | 951,541 | -0.30(-3.45%) |
Dec 19, 2008 | 8.780 | 9.019 | 8.578 | 8.691 | 2,099,622 | +0.02(+0.19%) |
Dec 18, 2008 | 8.375 | 8.720 | 8.294 | 8.675 | 1,431,525 | +0.32(+3.83%) |
Dec 17, 2008 | 8.234 | 8.533 | 8.132 | 8.355 | 827,999 | +0.05(+0.59%) |
Dec 16, 2008 | 7.926 | 8.355 | 7.881 | 8.306 | 1,324,727 | +0.49(+6.32%) |
Dec 15, 2008 | 8.100 | 8.100 | 7.658 | 7.812 | 918,555 | -0.27(-3.31%) |
Dec 12, 2008 | 7.820 | 8.173 | 7.695 | 8.080 | 1,033,023 | +0.11(+1.42%) |
Dec 11, 2008 | 8.242 | 8.250 | 7.889 | 7.966 | 1,263,534 | -0.36(-4.28%) |
Dec 10, 2008 | 8.144 | 8.367 | 8.043 | 8.323 | 1,226,723 | +0.23(+2.90%) |
Dec 09, 2008 | 8.286 | 8.549 | 8.011 | 8.088 | 1,439,614 | -0.26(-3.11%) |
Dec 08, 2008 | 8.217 | 8.460 | 8.035 | 8.347 | 1,493,461 | +0.25(+3.10%) |
Dec 05, 2008 | 7.731 | 8.104 | 7.468 | 8.096 | 1,656,670 | +0.22(+2.78%) |
Dec 04, 2008 | 7.695 | 8.420 | 7.577 | 7.877 | 1,373,013 | +0.06(+0.78%) |
Dec 03, 2008 | 7.582 | 8.011 | 7.468 | 7.816 | 1,362,055 | +0.19(+2.44%) |
Dec 02, 2008 | 7.598 | 7.663 | 7.306 | 7.630 | 1,005,899 | +0.18(+2.39%) |
Dec 01, 2008 | 7.630 | 7.837 | 7.411 | 7.452 | 1,896,722 | -0.35(-4.51%) |
Nov 28, 2008 | 7.881 | 7.987 | 7.642 | 7.804 | 394,630 | -0.21(-2.68%) |
Nov 26, 2008 | 7.428 | 8.039 | 7.201 | 8.019 | 1,585,378 | +0.32(+4.16%) |
Nov 25, 2008 | 7.715 | 7.841 | 7.444 | 7.699 | 1,096,512 | +0.09(+1.12%) |
Nov 24, 2008 | 7.306 | 7.784 | 6.998 | 7.614 | 1,645,161 | +0.41(+5.62%) |
Nov 21, 2008 | 6.844 | 7.258 | 6.577 | 7.209 | 1,709,555 | +0.47(+6.97%) |
Nov 20, 2008 | 6.865 | 7.284 | 6.719 | 6.739 | 1,319,941 | -0.15(-2.18%) |
Nov 19, 2008 | 7.339 | 7.468 | 6.885 | 6.889 | 1,393,503 | -0.51(-6.85%) |
Nov 18, 2008 | 7.480 | 7.638 | 7.140 | 7.395 | 1,439,142 | -0.08(-1.08%) |
Nov 17, 2008 | 7.594 | 7.841 | 7.472 | 7.476 | 844,582 | -0.19(-2.43%) |
Nov 14, 2008 | 8.120 | 8.209 | 7.663 | 7.663 | 1,129,458 | -0.60(-7.30%) |
Nov 13, 2008 | 7.792 | 8.266 | 7.355 | 8.266 | 1,297,250 | +0.50(+6.47%) |
Nov 12, 2008 | 7.865 | 8.003 | 7.663 | 7.764 | 1,974,539 | -0.23(-2.84%) |
Nov 11, 2008 | 8.068 | 8.201 | 7.946 | 7.991 | 1,586,151 | -0.15(-1.89%) |
Nov 10, 2008 | 8.315 | 8.396 | 7.958 | 8.144 | 1,023,336 | -0.01(-0.15%) |
Nov 07, 2008 | 8.311 | 8.412 | 8.031 | 8.157 | 1,084,216 | -0.11(-1.27%) |
Nov 06, 2008 | 8.254 | 8.400 | 8.027 | 8.262 | 1,182,177 | -0.06(-0.73%) |
Nov 05, 2008 | 8.481 | 8.537 | 8.254 | 8.323 | 1,510,958 | -0.23(-2.74%) |
Nov 04, 2008 | 9.161 | 9.161 | 8.485 | 8.558 | 1,655,206 | -0.41(-4.56%) |
Nov 03, 2008 | 9.420 | 9.420 | 8.817 | 8.967 | 2,037,767 | -0.55(-5.79%) |
Oct 31, 2008 | 9.133 | 9.554 | 9.056 | 9.517 | 1,093,347 | +0.33(+3.57%) |
Oct 30, 2008 | 9.141 | 9.287 | 8.926 | 9.189 | 1,250,812 | +0.08(+0.84%) |
Oct 29, 2008 | 9.052 | 9.497 | 8.886 | 9.112 | 1,921,791 | +0.13(+1.49%) |
Oct 28, 2008 | 8.959 | 9.019 | 8.493 | 8.979 | 2,566,875 | +0.20(+2.26%) |
Oct 27, 2008 | 8.699 | 9.112 | 8.578 | 8.780 | 1,717,508 | -0.01(-0.09%) |
Oct 24, 2008 | 8.468 | 8.975 | 8.347 | 8.788 | 1,659,250 | -0.31(-3.43%) |
Oct 23, 2008 | 9.181 | 9.254 | 8.586 | 9.100 | 1,868,045 | -0.04(-0.49%) |
Oct 22, 2008 | 9.303 | 9.408 | 8.963 | 9.145 | 1,448,540 | -0.32(-3.34%) |
Oct 21, 2008 | 9.513 | 9.639 | 9.323 | 9.461 | 1,133,569 | -0.17(-1.72%) |
Oct 20, 2008 | 9.611 | 9.736 | 9.283 | 9.627 | 1,274,988 | +0.08(+0.81%) |
Oct 17, 2008 | 9.469 | 9.886 | 9.384 | 9.550 | 1,989,969 | -0.20(-2.08%) |
Oct 16, 2008 | 9.173 | 9.781 | 8.890 | 9.752 | 2,725,141 | +0.63(+6.93%) |
Oct 15, 2008 | 9.651 | 9.813 | 9.080 | 9.121 | 1,501,466 | -0.64(-6.52%) |
Oct 14, 2008 | 10.22 | 10.36 | 9.655 | 9.756 | 2,267,051 | -0.26(-2.55%) |
Oct 13, 2008 | 10.74 | 10.74 | 9.570 | 10.01 | 2,828,514 | -0.56(-5.29%) |
Oct 10, 2008 | 9.343 | 10.57 | 9.133 | 10.57 | 3,167,377 | +0.93(+9.66%) |
Oct 09, 2008 | 9.700 | 10.04 | 9.530 | 9.639 | 2,906,325 | -0.06(-0.67%) |
Oct 08, 2008 | 9.704 | 10.16 | 9.517 | 9.704 | 2,262,137 | -0.18(-1.84%) |
Oct 07, 2008 | 10.42 | 10.59 | 9.837 | 9.886 | 2,874,905 | -0.40(-3.90%) |
Oct 06, 2008 | 10.30 | 10.53 | 9.704 | 10.29 | 2,573,680 | -0.21(-2.04%) |
Oct 03, 2008 | 10.66 | 11.02 | 10.49 | 10.50 | 0 | -0.14(-1.29%) |
Oct 02, 2008 | 10.53 | 10.69 | 10.27 | 10.64 | 1,986,483 | -0.07(-0.68%) |
Oct 01, 2008 | 10.22 | 10.85 | 10.22 | 10.71 | 2,038,639 | -0.00(-0.04%) |
Sep 30, 2008 | 10.75 | 10.78 | 10.48 | 10.72 | 1,618,902 | +0.21(+1.96%) |
Sep 29, 2008 | 10.66 | 10.76 | 10.10 | 10.51 | 2,058,348 | -0.29(-2.70%) |
Sep 26, 2008 | 10.33 | 10.83 | 10.33 | 10.80 | 0 | +0.29(+2.77%) |
Sep 25, 2008 | 10.58 | 10.62 | 10.45 | 10.51 | 1,316,645 | -0.02(-0.19%) |
Sep 24, 2008 | 11.19 | 11.29 | 10.47 | 10.53 | 1,972,144 | -0.65(-5.83%) |
Sep 23, 2008 | 10.98 | 11.34 | 10.89 | 11.18 | 2,064,829 | +0.25(+2.30%) |
Sep 22, 2008 | 10.94 | 11.17 | 10.93 | 10.93 | 1,448,261 | -0.11(-0.99%) |
Sep 19, 2008 | 11.33 | 11.93 | 10.82 | 11.04 | 0 | +0.25(+2.27%) |
Sep 18, 2008 | 10.80 | 10.87 | 10.60 | 10.80 | 2,641,352 | +0.23(+2.21%) |
Sep 17, 2008 | 10.33 | 10.67 | 10.31 | 10.56 | 2,100,629 | +0.22(+2.15%) |
Sep 16, 2008 | 10.33 | 10.48 | 10.07 | 10.34 | 1,812,906 | -0.19(-1.81%) |
Sep 15, 2008 | 10.53 | 10.77 | 10.47 | 10.53 | 1,056,433 | -0.20(-1.89%) |
Sep 12, 2008 | 10.93 | 10.95 | 10.63 | 10.73 | 929,911 | -0.32(-2.90%) |
Sep 11, 2008 | 10.72 | 11.05 | 10.65 | 11.05 | 1,307,341 | +0.21(+1.98%) |
Sep 10, 2008 | 10.68 | 10.93 | 10.53 | 10.84 | 1,935,186 | +0.27(+2.53%) |
Sep 09, 2008 | 10.82 | 10.85 | 10.55 | 10.57 | 1,326,455 | -0.21(-1.99%) |
Sep 08, 2008 | 10.97 | 10.97 | 10.64 | 10.79 | 1,405,211 | +0.17(+1.60%) |
Sep 05, 2008 | 10.64 | 10.77 | 10.50 | 10.62 | 0 | -0.06(-0.53%) |
Sep 04, 2008 | 10.78 | 10.89 | 10.63 | 10.67 | 1,029,867 | -0.19(-1.79%) |
Sep 03, 2008 | 10.75 | 10.98 | 10.73 | 10.87 | 1,766,353 | +0.07(+0.68%) |
Sep 02, 2008 | 10.93 | 11.15 | 10.68 | 10.79 | 1,096,826 | +0.13(+1.22%) |
Aug 29, 2008 | 10.77 | 10.79 | 10.62 | 10.66 | 659,252 | -0.15(-1.39%) |
Aug 28, 2008 | 10.55 | 10.85 | 10.49 | 10.81 | 971,030 | +0.26(+2.42%) |
Aug 27, 2008 | 10.40 | 10.68 | 10.34 | 10.56 | 854,291 | +0.14(+1.36%) |
Aug 26, 2008 | 10.33 | 10.49 | 10.21 | 10.42 | 942,447 | +0.07(+0.70%) |
Aug 25, 2008 | 10.52 | 10.57 | 10.29 | 10.34 | 1,054,134 | -0.20(-1.92%) |
Aug 22, 2008 | 10.62 | 10.81 | 10.43 | 10.55 | 1,054,391 | +0.06(+0.54%) |
Aug 21, 2008 | 10.39 | 10.60 | 10.34 | 10.49 | 758,885 | -0.03(-0.31%) |
Aug 20, 2008 | 10.68 | 10.72 | 10.36 | 10.52 | 1,183,219 | -0.14(-1.29%) |
Aug 19, 2008 | 10.73 | 10.73 | 10.48 | 10.66 | 873,273 | -0.17(-1.53%) |
Aug 18, 2008 | 10.98 | 11.01 | 10.74 | 10.83 | 537,485 | -0.10(-0.93%) |
Aug 15, 2008 | 10.98 | 10.98 | 10.77 | 10.93 | 0 | +0.09(+0.78%) |
Aug 14, 2008 | 10.66 | 10.90 | 10.56 | 10.84 | 1,047,151 | +0.13(+1.17%) |
Aug 13, 2008 | 11.00 | 11.08 | 10.55 | 10.72 | 1,529,518 | -0.28(-2.54%) |
Aug 12, 2008 | 11.30 | 11.34 | 10.94 | 11.00 | 1,039,791 | -0.18(-1.63%) |
Aug 11, 2008 | 11.36 | 11.39 | 11.05 | 11.18 | 2,062,597 | -0.03(-0.29%) |
Aug 08, 2008 | 10.80 | 11.28 | 10.80 | 11.21 | 1,517,195 | +0.32(+2.90%) |
Aug 07, 2008 | 11.03 | 11.28 | 10.86 | 10.89 | 1,573,339 | -0.16(-1.47%) |
Aug 06, 2008 | 11.08 | 11.19 | 10.96 | 11.06 | 1,220,432 | +0.03(+0.26%) |
Aug 05, 2008 | 10.93 | 11.14 | 10.91 | 11.03 | 1,118,856 | +0.28(+2.56%) |
Aug 04, 2008 | 10.76 | 10.94 | 10.55 | 10.75 | 1,454,681 | -0.05(-0.45%) |
Aug 01, 2008 | 10.81 | 11.02 | 10.56 | 10.80 | 1,140,846 | -0.02(-0.22%) |
Jul 31, 2008 | 10.76 | 11.11 | 10.66 | 10.83 | 1,238,121 | -0.11(-0.96%) |
Jul 30, 2008 | 11.15 | 11.55 | 10.79 | 10.93 | 1,573,287 | -0.06(-0.52%) |
Jul 29, 2008 | 10.99 | 11.12 | 10.47 | 10.99 | 1,322,702 | +0.55(+5.24%) |
Jul 28, 2008 | 10.49 | 10.57 | 10.29 | 10.44 | 1,665,804 | -0.06(-0.54%) |
Jul 25, 2008 | 10.84 | 10.92 | 10.46 | 10.50 | 1,302,944 | -0.26(-2.37%) |
Jul 24, 2008 | 11.05 | 11.25 | 10.72 | 10.75 | 961,758 | -0.36(-3.24%) |
Jul 23, 2008 | 10.85 | 11.18 | 10.80 | 11.11 | 885,962 | +0.28(+2.54%) |
Jul 22, 2008 | 10.44 | 10.90 | 10.32 | 10.84 | 1,116,915 | +0.40(+3.80%) |
Jul 21, 2008 | 10.62 | 10.68 | 10.27 | 10.44 | 1,036,670 | -0.14(-1.34%) |
Jul 18, 2008 | 10.54 | 10.64 | 10.32 | 10.58 | 1,319,991 | +0.05(+0.50%) |
Jul 17, 2008 | 10.35 | 10.64 | 10.16 | 10.53 | 1,745,967 | +0.27(+2.60%) |
Jul 16, 2008 | 9.805 | 10.27 | 9.736 | 10.26 | 2,128,659 | +0.48(+4.93%) |
Jul 15, 2008 | 9.295 | 9.918 | 9.262 | 9.781 | 2,548,450 | +0.36(+3.83%) |
Jul 14, 2008 | 9.485 | 9.639 | 9.141 | 9.420 | 2,396,711 | -0.00(-0.04%) |
Jul 11, 2008 | 9.343 | 9.469 | 9.003 | 9.424 | 1,959,507 | -0.02(-0.26%) |
Jul 10, 2008 | 9.299 | 9.631 | 9.060 | 9.449 | 4,485,760 | +0.12(+1.26%) |
Jul 09, 2008 | 11.06 | 11.06 | 9.258 | 9.331 | 6,105,611 | -1.43(-13.29%) |
Jul 08, 2008 | 10.29 | 10.93 | 10.21 | 10.76 | 2,470,694 | +0.44(+4.24%) |
Jul 07, 2008 | 10.77 | 10.78 | 10.22 | 10.32 | 1,477,743 | -0.38(-3.59%) |
Jul 04, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.00(+0.00%) |
Jul 03, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.18(+1.73%) |
Jul 02, 2008 | 10.85 | 11.00 | 10.49 | 10.53 | 1,615,203 | -0.35(-3.24%) |
Jul 01, 2008 | 10.71 | 11.06 | 10.64 | 10.88 | 1,957,475 | +0.08(+0.71%) |
Jun 30, 2008 | 10.96 | 11.15 | 10.72 | 10.80 | 1,276,608 | -0.15(-1.40%) |
Jun 27, 2008 | 11.09 | 11.19 | 10.83 | 10.96 | 2,551,349 | -0.12(-1.06%) |
Jun 26, 2008 | 11.04 | 11.23 | 10.96 | 11.07 | 846,177 | -0.09(-0.76%) |
Jun 25, 2008 | 10.94 | 11.40 | 10.91 | 11.16 | 713,223 | +0.23(+2.11%) |
Jun 24, 2008 | 11.09 | 11.27 | 10.90 | 10.93 | 704,571 | -0.15(-1.39%) |
Jun 23, 2008 | 11.32 | 11.34 | 11.03 | 11.08 | 665,610 | -0.20(-1.76%) |
Jun 20, 2008 | 11.24 | 11.28 | 11.00 | 11.28 | 1,787,298 | -0.03(-0.29%) |
Jun 19, 2008 | 11.16 | 11.34 | 11.00 | 11.31 | 991,161 | +0.15(+1.38%) |
Jun 18, 2008 | 11.30 | 11.30 | 11.03 | 11.16 | 760,761 | -0.16(-1.40%) |
Jun 17, 2008 | 11.53 | 11.53 | 11.12 | 11.32 | 755,860 | -0.15(-1.31%) |
Jun 16, 2008 | 11.61 | 11.61 | 11.16 | 11.47 | 728,559 | +0.30(+2.72%) |
Jun 13, 2008 | 11.07 | 11.21 | 11.00 | 11.16 | 671,067 | +0.20(+1.85%) |
Jun 12, 2008 | 11.02 | 11.35 | 10.90 | 10.96 | 660,788 | +0.05(+0.45%) |
Jun 11, 2008 | 11.33 | 11.33 | 10.85 | 10.91 | 806,046 | -0.45(-3.92%) |
Jun 10, 2008 | 11.30 | 11.41 | 11.11 | 11.36 | 1,099,233 | +0.10(+0.90%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.14 | 11.25 | 771,337 | -0.17(-1.52%) |
Jun 06, 2008 | 11.52 | 11.73 | 11.43 | 11.43 | 919,313 | -0.27(-2.29%) |
Jun 05, 2008 | 11.35 | 11.74 | 11.32 | 11.70 | 698,709 | +0.33(+2.89%) |
Jun 04, 2008 | 11.40 | 11.58 | 11.28 | 11.37 | 798,890 | -0.06(-0.53%) |
Jun 03, 2008 | 11.49 | 11.55 | 11.35 | 11.43 | 1,146,634 | -0.02(-0.21%) |
Jun 02, 2008 | 11.57 | 11.69 | 11.26 | 11.45 | 1,003,383 | -0.17(-1.50%) |
May 30, 2008 | 11.72 | 11.72 | 11.46 | 11.63 | 852,765 | -0.06(-0.55%) |
May 29, 2008 | 11.60 | 11.84 | 11.47 | 11.69 | 769,628 | +0.11(+0.94%) |
May 28, 2008 | 11.61 | 11.73 | 11.47 | 11.58 | 722,445 | +0.13(+1.13%) |
May 27, 2008 | 11.17 | 11.57 | 11.17 | 11.45 | 626,778 | +0.21(+1.84%) |
May 26, 2008 | 11.23 | 11.34 | 11.16 | 11.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.34 | 11.16 | 11.25 | 609,005 | -0.07(-0.64%) |
May 22, 2008 | 11.15 | 11.47 | 11.15 | 11.32 | 932,763 | +0.19(+1.75%) |
May 21, 2008 | 11.52 | 11.54 | 11.10 | 11.13 | 1,219,437 | -0.36(-3.17%) |
May 20, 2008 | 11.49 | 11.60 | 11.40 | 11.49 | 882,619 | -0.14(-1.18%) |
May 19, 2008 | 11.68 | 11.72 | 11.39 | 11.63 | 1,426,960 | -0.03(-0.28%) |
May 16, 2008 | 12.03 | 12.03 | 11.40 | 11.66 | 1,135,004 | -0.17(-1.40%) |
May 15, 2008 | 11.88 | 11.94 | 11.73 | 11.83 | 1,700,453 | -0.10(-0.82%) |
May 14, 2008 | 11.90 | 12.07 | 11.77 | 11.92 | 1,527,462 | +0.06(+0.51%) |
May 13, 2008 | 11.86 | 11.99 | 11.74 | 11.86 | 1,099,552 | -0.09(-0.71%) |
May 12, 2008 | 11.73 | 12.08 | 11.66 | 11.95 | 1,462,807 | +0.22(+1.86%) |
May 09, 2008 | 11.96 | 12.00 | 11.71 | 11.73 | 591,567 | -0.23(-1.96%) |
May 08, 2008 | 12.02 | 12.07 | 11.84 | 11.96 | 1,215,074 | +0.03(+0.27%) |
May 07, 2008 | 11.85 | 12.11 | 11.85 | 11.93 | 1,462,629 | +0.09(+0.72%) |
May 06, 2008 | 11.80 | 11.99 | 11.64 | 11.85 | 1,608,440 | -0.07(-0.61%) |
May 05, 2008 | 12.09 | 12.09 | 11.73 | 11.92 | 1,521,449 | -0.07(-0.57%) |
May 02, 2008 | 12.06 | 12.08 | 11.89 | 11.99 | 2,278,386 | +0.04(+0.34%) |
May 01, 2008 | 11.64 | 12.00 | 11.62 | 11.95 | 1,559,936 | +0.31(+2.64%) |
Apr 30, 2008 | 11.79 | 11.88 | 11.58 | 11.64 | 1,895,791 | -0.09(-0.79%) |
Apr 29, 2008 | 11.42 | 11.81 | 11.42 | 11.73 | 1,955,060 | +0.31(+2.73%) |
Apr 28, 2008 | 11.28 | 11.65 | 11.14 | 11.42 | 1,529,476 | +0.19(+1.69%) |
Apr 25, 2008 | 11.17 | 11.35 | 11.06 | 11.23 | 1,371,285 | +0.08(+0.73%) |
Apr 24, 2008 | 11.11 | 11.23 | 10.77 | 11.15 | 1,156,498 | +0.20(+1.81%) |
Apr 23, 2008 | 11.10 | 11.15 | 10.83 | 10.95 | 1,116,982 | -0.02(-0.15%) |
Apr 22, 2008 | 11.21 | 11.21 | 10.79 | 10.97 | 1,247,114 | -0.32(-2.87%) |
Apr 21, 2008 | 11.39 | 11.47 | 11.24 | 11.29 | 884,523 | -0.21(-1.83%) |
Apr 18, 2008 | 11.74 | 11.77 | 11.46 | 11.50 | 1,606,144 | -0.05(-0.46%) |
Apr 17, 2008 | 11.19 | 11.81 | 11.12 | 11.55 | 3,150,342 | +0.34(+3.00%) |
Apr 16, 2008 | 12.47 | 12.64 | 11.18 | 11.22 | 5,783,529 | -0.98(-8.00%) |
Apr 15, 2008 | 11.88 | 12.28 | 11.88 | 12.19 | 2,040,266 | +0.32(+2.66%) |
Apr 14, 2008 | 11.72 | 12.09 | 11.64 | 11.88 | 1,308,156 | +0.18(+1.56%) |
Apr 11, 2008 | 12.13 | 12.16 | 11.64 | 11.70 | 1,516,565 | -0.56(-4.56%) |
Apr 10, 2008 | 11.86 | 12.35 | 11.84 | 12.26 | 1,922,201 | +0.49(+4.20%) |
Apr 09, 2008 | 11.85 | 11.92 | 11.57 | 11.76 | 1,992,764 | -0.02(-0.17%) |
Apr 08, 2008 | 11.71 | 11.85 | 11.64 | 11.78 | 1,347,791 | -0.01(-0.07%) |
Apr 07, 2008 | 12.30 | 12.30 | 11.70 | 11.79 | 1,681,248 | -0.36(-2.97%) |
Apr 04, 2008 | 12.29 | 12.34 | 12.09 | 12.15 | 1,338,282 | -0.18(-1.45%) |
Apr 03, 2008 | 12.45 | 12.45 | 12.21 | 12.33 | 1,038,897 | -0.13(-1.04%) |
Apr 02, 2008 | 12.30 | 12.57 | 12.22 | 12.46 | 1,692,070 | +0.20(+1.62%) |
Apr 01, 2008 | 11.84 | 12.26 | 11.82 | 12.26 | 1,034,823 | +0.51(+4.34%) |
Mar 31, 2008 | 11.38 | 12.02 | 11.38 | 11.75 | 1,876,586 | +0.30(+2.58%) |
Mar 28, 2008 | 11.69 | 11.75 | 11.38 | 11.45 | 1,343,961 | -0.29(-2.48%) |
Mar 27, 2008 | 11.82 | 12.04 | 11.68 | 11.74 | 1,021,736 | -0.09(-0.72%) |
Mar 26, 2008 | 11.86 | 11.99 | 11.75 | 11.83 | 1,010,131 | -0.10(-0.81%) |
Mar 25, 2008 | 12.15 | 12.15 | 11.87 | 11.93 | 1,727,915 | -0.19(-1.60%) |
Mar 24, 2008 | 11.78 | 12.37 | 11.78 | 12.12 | 2,800,650 | +0.43(+3.67%) |
Mar 21, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.00(+0.00%) |
Mar 20, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.64(+5.75%) |
Mar 19, 2008 | 11.38 | 11.50 | 11.06 | 11.06 | 1,226,546 | -0.25(-2.22%) |
Mar 18, 2008 | 11.22 | 11.37 | 10.91 | 11.31 | 1,177,180 | +0.37(+3.37%) |
Mar 17, 2008 | 10.62 | 11.20 | 10.58 | 10.94 | 978,526 | +0.05(+0.48%) |
Mar 14, 2008 | 11.34 | 11.34 | 10.66 | 10.89 | 822,229 | -0.38(-3.34%) |
Mar 13, 2008 | 10.91 | 11.31 | 10.87 | 11.26 | 1,321,294 | +0.13(+1.16%) |
Mar 12, 2008 | 11.08 | 11.34 | 10.97 | 11.13 | 846,179 | +0.07(+0.62%) |
Mar 11, 2008 | 10.93 | 11.07 | 10.65 | 11.06 | 1,544,210 | +0.55(+5.20%) |
Mar 10, 2008 | 10.76 | 10.86 | 10.48 | 10.52 | 912,353 | -0.23(-2.11%) |
Mar 07, 2008 | 10.42 | 10.89 | 10.42 | 10.74 | 1,073,589 | +0.19(+1.80%) |
Mar 06, 2008 | 10.81 | 10.89 | 10.53 | 10.55 | 732,351 | -0.33(-3.01%) |
Mar 05, 2008 | 10.93 | 11.11 | 10.76 | 10.88 | 826,673 | -0.02(-0.19%) |
Mar 04, 2008 | 10.84 | 10.98 | 10.73 | 10.90 | 1,683,767 | -0.03(-0.30%) |
Mar 03, 2008 | 10.72 | 10.98 | 10.61 | 10.93 | 1,403,320 | +0.20(+1.89%) |
Feb 29, 2008 | 10.72 | 11.04 | 10.59 | 10.73 | 1,772,251 | -0.09(-0.79%) |
Feb 28, 2008 | 10.76 | 11.06 | 10.68 | 10.82 | 1,796,526 | -0.00(-0.04%) |
Feb 27, 2008 | 10.55 | 10.82 | 10.51 | 10.82 | 1,411,836 | +0.14(+1.33%) |
Feb 26, 2008 | 10.57 | 10.97 | 10.57 | 10.68 | 1,649,594 | -0.06(-0.53%) |
Feb 25, 2008 | 10.53 | 10.82 | 10.43 | 10.74 | 1,652,112 | +0.19(+1.84%) |
Feb 22, 2008 | 10.72 | 10.74 | 10.42 | 10.54 | 1,240,968 | -0.18(-1.66%) |
Feb 21, 2008 | 10.93 | 11.03 | 10.65 | 10.72 | 1,015,936 | -0.21(-1.93%) |
Feb 20, 2008 | 10.72 | 10.96 | 10.64 | 10.93 | 1,153,036 | +0.15(+1.43%) |
Feb 19, 2008 | 10.52 | 10.84 | 10.45 | 10.78 | 1,158,034 | +0.38(+3.66%) |
Feb 18, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 1,407,172 | -0.27(-2.54%) |
Feb 14, 2008 | 10.91 | 10.93 | 10.60 | 10.67 | 823,463 | -0.20(-1.86%) |
Feb 13, 2008 | 10.91 | 10.99 | 10.68 | 10.87 | 1,039,391 | +0.09(+0.79%) |
Feb 12, 2008 | 10.71 | 10.87 | 10.60 | 10.79 | 1,153,096 | +0.11(+0.99%) |
Feb 11, 2008 | 10.41 | 10.77 | 10.33 | 10.68 | 993,835 | +0.23(+2.21%) |
Feb 08, 2008 | 10.53 | 10.61 | 10.35 | 10.45 | 1,202,921 | -0.13(-1.23%) |
Feb 07, 2008 | 10.10 | 10.59 | 9.995 | 10.58 | 1,210,627 | +0.43(+4.27%) |
Feb 06, 2008 | 10.22 | 10.47 | 10.11 | 10.15 | 1,045,687 | -0.02(-0.16%) |
Feb 05, 2008 | 10.34 | 10.62 | 10.16 | 10.16 | 1,217,837 | -0.31(-2.98%) |
Feb 04, 2008 | 10.51 | 10.62 | 10.43 | 10.47 | 1,406,448 | -0.09(-0.84%) |