Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.934 | 6.295 | 5.856 | 5.856 | 0 | -0.18(-3.04%) |
Feb 26, 2009 | 5.948 | 6.302 | 5.842 | 6.040 | 281,599 | +0.18(+3.14%) |
Feb 25, 2009 | 5.941 | 6.026 | 5.686 | 5.856 | 298,421 | -0.18(-2.93%) |
Feb 24, 2009 | 5.382 | 6.153 | 5.382 | 6.033 | 314,522 | +0.76(+14.34%) |
Feb 23, 2009 | 6.012 | 6.089 | 5.205 | 5.276 | 487,419 | -0.73(-12.13%) |
Feb 20, 2009 | 6.436 | 6.528 | 5.948 | 6.005 | 0 | -0.53(-8.12%) |
Feb 19, 2009 | 7.334 | 7.405 | 6.535 | 6.535 | 212,743 | -0.74(-10.12%) |
Feb 18, 2009 | 7.377 | 7.511 | 7.228 | 7.271 | 68,456 | -0.23(-3.02%) |
Feb 17, 2009 | 7.235 | 7.645 | 7.235 | 7.497 | 114,661 | -0.17(-2.21%) |
Feb 13, 2009 | 7.829 | 8.141 | 7.610 | 7.667 | 146,156 | -0.13(-1.72%) |
Feb 12, 2009 | 7.497 | 7.836 | 7.242 | 7.801 | 133,794 | +0.11(+1.47%) |
Feb 11, 2009 | 7.483 | 7.808 | 7.271 | 7.688 | 179,189 | +0.28(+3.82%) |
Feb 10, 2009 | 8.070 | 8.126 | 7.377 | 7.405 | 117,914 | -0.73(-8.96%) |
Feb 09, 2009 | 8.183 | 8.296 | 7.926 | 8.133 | 64,092 | -0.16(-1.96%) |
Feb 06, 2009 | 7.829 | 8.473 | 7.794 | 8.296 | 110,981 | +0.42(+5.39%) |
Feb 05, 2009 | 7.568 | 8.049 | 7.568 | 7.872 | 75,773 | +0.21(+2.68%) |
Feb 04, 2009 | 7.928 | 8.247 | 7.532 | 7.667 | 96,199 | -0.29(-3.64%) |
Feb 03, 2009 | 7.744 | 8.027 | 7.582 | 7.957 | 181,911 | +0.26(+3.40%) |
Feb 02, 2009 | 7.334 | 7.815 | 7.016 | 7.695 | 262,776 | +0.39(+5.32%) |
Jan 30, 2009 | 7.957 | 8.056 | 7.264 | 7.306 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.324 | 8.438 | 7.773 | 7.808 | 114,757 | -0.56(-6.68%) |
Jan 28, 2009 | 8.240 | 8.614 | 8.183 | 8.367 | 93,209 | +0.27(+3.32%) |
Jan 27, 2009 | 8.155 | 8.565 | 8.006 | 8.098 | 94,298 | -0.11(-1.29%) |
Jan 26, 2009 | 7.851 | 8.416 | 7.851 | 8.204 | 122,066 | +0.31(+3.94%) |
Jan 23, 2009 | 8.034 | 8.211 | 7.851 | 7.893 | 96,813 | -0.19(-2.36%) |
Jan 22, 2009 | 8.034 | 8.416 | 7.851 | 8.084 | 141,521 | -0.28(-3.38%) |
Jan 21, 2009 | 7.978 | 8.402 | 7.702 | 8.367 | 145,802 | +0.53(+6.77%) |
Jan 20, 2009 | 8.240 | 8.268 | 7.723 | 7.836 | 209,710 | -0.62(-7.36%) |
Jan 16, 2009 | 8.480 | 8.515 | 8.056 | 8.459 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.487 | 8.671 | 7.950 | 8.438 | 192,455 | -0.04(-0.50%) |
Jan 14, 2009 | 9.053 | 9.053 | 8.289 | 8.480 | 297,414 | -0.79(-8.47%) |
Jan 13, 2009 | 9.548 | 9.788 | 9.102 | 9.265 | 176,026 | -0.28(-2.89%) |
Jan 12, 2009 | 9.555 | 9.675 | 9.244 | 9.541 | 150,641 | -0.08(-0.88%) |
Jan 09, 2009 | 10.41 | 10.48 | 9.590 | 9.626 | 121,076 | -0.79(-7.54%) |
Jan 08, 2009 | 10.10 | 10.50 | 9.753 | 10.41 | 178,922 | +0.29(+2.87%) |
Jan 07, 2009 | 10.82 | 10.98 | 9.909 | 10.12 | 231,776 | -1.00(-9.03%) |
Jan 06, 2009 | 10.79 | 11.13 | 10.55 | 11.13 | 121,062 | +0.47(+4.45%) |
Jan 05, 2009 | 11.61 | 11.61 | 10.21 | 10.65 | 278,028 | -0.94(-8.11%) |
Jan 02, 2009 | 11.51 | 11.87 | 11.23 | 11.59 | 0 | +0.11(+0.99%) |
Jan 01, 2009 | 10.96 | 11.78 | 10.83 | 11.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.96 | 11.78 | 10.83 | 11.48 | 194,540 | +0.57(+5.25%) |
Dec 30, 2008 | 10.21 | 10.96 | 10.20 | 10.91 | 154,820 | +0.86(+8.59%) |
Dec 29, 2008 | 10.18 | 10.30 | 9.583 | 10.04 | 118,286 | -0.20(-1.93%) |
Dec 26, 2008 | 10.52 | 10.58 | 10.03 | 10.24 | 132,246 | -0.35(-3.27%) |
Dec 24, 2008 | 9.329 | 10.60 | 9.329 | 10.59 | 97,645 | +1.27(+13.67%) |
Dec 23, 2008 | 9.675 | 10.06 | 9.272 | 9.315 | 198,659 | -0.25(-2.66%) |
Dec 22, 2008 | 10.53 | 10.69 | 9.046 | 9.569 | 167,984 | -0.95(-9.01%) |
Dec 19, 2008 | 9.484 | 10.88 | 9.399 | 10.52 | 315,420 | +1.39(+15.18%) |
Dec 18, 2008 | 8.989 | 9.795 | 8.487 | 9.131 | 214,724 | -0.06(-0.62%) |
Dec 17, 2008 | 9.442 | 10.02 | 8.993 | 9.187 | 250,144 | -0.55(-5.66%) |
Dec 16, 2008 | 8.713 | 9.895 | 8.685 | 9.739 | 243,600 | +1.28(+15.13%) |
Dec 15, 2008 | 9.201 | 9.590 | 8.091 | 8.459 | 164,486 | -0.69(-7.50%) |
Dec 12, 2008 | 8.515 | 9.513 | 8.416 | 9.145 | 148,379 | +0.28(+3.11%) |
Dec 11, 2008 | 9.088 | 9.626 | 8.678 | 8.869 | 165,763 | -0.42(-4.49%) |
Dec 10, 2008 | 8.671 | 9.562 | 8.445 | 9.286 | 133,619 | +0.76(+8.87%) |
Dec 09, 2008 | 9.124 | 9.406 | 8.466 | 8.530 | 160,749 | -0.84(-8.98%) |
Dec 08, 2008 | 8.317 | 9.651 | 8.232 | 9.371 | 242,601 | +1.30(+16.13%) |
Dec 05, 2008 | 7.660 | 8.162 | 7.454 | 8.070 | 332,107 | +0.19(+2.42%) |
Dec 04, 2008 | 7.851 | 8.275 | 7.497 | 7.879 | 245,698 | -0.10(-1.24%) |
Dec 03, 2008 | 7.730 | 8.240 | 7.603 | 7.978 | 378,827 | -0.10(-1.23%) |
Dec 02, 2008 | 7.801 | 8.254 | 7.546 | 8.077 | 270,732 | +0.40(+5.25%) |
Dec 01, 2008 | 8.735 | 8.791 | 7.631 | 7.674 | 256,922 | -1.44(-15.83%) |
Nov 28, 2008 | 8.183 | 9.117 | 8.183 | 9.117 | 96,738 | +0.52(+6.00%) |
Nov 26, 2008 | 7.553 | 8.763 | 7.497 | 8.600 | 241,430 | +0.77(+9.85%) |
Nov 25, 2008 | 7.815 | 7.879 | 7.412 | 7.829 | 223,699 | +0.05(+0.64%) |
Nov 24, 2008 | 7.426 | 8.020 | 6.981 | 7.780 | 249,066 | +0.36(+4.86%) |
Nov 21, 2008 | 6.684 | 7.419 | 6.309 | 7.419 | 234,663 | +0.64(+9.50%) |
Nov 20, 2008 | 7.278 | 7.525 | 6.768 | 6.776 | 169,307 | -0.68(-9.11%) |
Nov 19, 2008 | 8.289 | 8.296 | 7.440 | 7.454 | 119,284 | -0.83(-10.07%) |
Nov 18, 2008 | 8.310 | 8.621 | 7.942 | 8.289 | 213,519 | -0.01(-0.09%) |
Nov 17, 2008 | 8.169 | 8.756 | 7.865 | 8.296 | 137,549 | +0.04(+0.51%) |
Nov 14, 2008 | 9.010 | 9.230 | 8.247 | 8.254 | 0 | -1.00(-10.78%) |
Nov 13, 2008 | 8.034 | 9.251 | 7.454 | 9.251 | 243,078 | +1.29(+16.27%) |
Nov 12, 2008 | 8.586 | 8.650 | 7.907 | 7.957 | 164,766 | -0.82(-9.35%) |
Nov 11, 2008 | 8.968 | 9.166 | 8.678 | 8.777 | 185,750 | -0.30(-3.27%) |
Nov 10, 2008 | 9.689 | 9.838 | 8.904 | 9.074 | 139,836 | -0.58(-6.01%) |
Nov 07, 2008 | 9.456 | 9.696 | 9.201 | 9.654 | 116,797 | +0.32(+3.41%) |
Nov 06, 2008 | 9.640 | 9.739 | 9.216 | 9.336 | 126,990 | -0.40(-4.07%) |
Nov 05, 2008 | 10.26 | 10.36 | 9.675 | 9.732 | 145,547 | -0.72(-6.90%) |
Nov 04, 2008 | 10.72 | 10.72 | 10.20 | 10.45 | 207,223 | +0.04(+0.41%) |
Nov 03, 2008 | 9.873 | 10.42 | 9.873 | 10.41 | 261,130 | +0.49(+4.92%) |
Oct 31, 2008 | 9.675 | 10.52 | 9.272 | 9.923 | 254,926 | +0.20(+2.04%) |
Oct 30, 2008 | 9.201 | 9.831 | 9.152 | 9.725 | 183,062 | +0.86(+9.74%) |
Oct 29, 2008 | 8.126 | 9.223 | 7.985 | 8.862 | 151,549 | +0.79(+9.82%) |
Oct 28, 2008 | 7.476 | 8.077 | 7.073 | 8.070 | 166,694 | +0.76(+10.35%) |
Oct 27, 2008 | 7.865 | 8.056 | 7.292 | 7.313 | 119,044 | -0.69(-8.66%) |
Oct 24, 2008 | 7.157 | 8.303 | 6.995 | 8.006 | 175,599 | -0.18(-2.16%) |
Oct 23, 2008 | 8.735 | 8.735 | 7.773 | 8.183 | 197,693 | -0.47(-5.40%) |
Oct 22, 2008 | 8.841 | 9.145 | 8.480 | 8.650 | 123,344 | -0.52(-5.71%) |
Oct 21, 2008 | 9.456 | 9.732 | 9.166 | 9.173 | 91,278 | -0.50(-5.12%) |
Oct 20, 2008 | 9.138 | 9.689 | 9.067 | 9.668 | 99,590 | +0.32(+3.40%) |
Oct 17, 2008 | 9.060 | 9.803 | 8.848 | 9.350 | 244,598 | -0.11(-1.12%) |
Oct 16, 2008 | 8.848 | 9.491 | 8.254 | 9.456 | 208,623 | +0.68(+7.74%) |
Oct 15, 2008 | 9.831 | 9.831 | 8.770 | 8.777 | 137,347 | -0.92(-9.48%) |
Oct 14, 2008 | 10.61 | 10.74 | 9.562 | 9.696 | 138,830 | -0.49(-4.79%) |
Oct 13, 2008 | 10.42 | 10.42 | 9.018 | 10.18 | 286,487 | +0.57(+5.96%) |
Oct 10, 2008 | 7.660 | 9.612 | 7.433 | 9.612 | 0 | +1.49(+18.38%) |
Oct 09, 2008 | 8.735 | 9.201 | 8.105 | 8.119 | 336,230 | -0.66(-7.57%) |
Oct 08, 2008 | 8.834 | 9.590 | 8.388 | 8.784 | 317,491 | -0.13(-1.51%) |
Oct 07, 2008 | 9.803 | 9.845 | 8.890 | 8.918 | 240,987 | -0.75(-7.75%) |
Oct 06, 2008 | 9.626 | 9.937 | 9.286 | 9.668 | 376,709 | -0.41(-4.07%) |
Oct 03, 2008 | 10.95 | 11.08 | 10.04 | 10.08 | 0 | -0.75(-6.92%) |
Oct 02, 2008 | 11.36 | 11.49 | 10.81 | 10.83 | 237,430 | -0.67(-5.84%) |
Oct 01, 2008 | 11.10 | 11.62 | 11.10 | 11.50 | 186,827 | +0.13(+1.12%) |
Sep 30, 2008 | 10.83 | 11.58 | 10.78 | 11.37 | 213,061 | +0.59(+5.51%) |
Sep 29, 2008 | 10.44 | 11.43 | 10.43 | 10.78 | 276,444 | +0.16(+1.46%) |
Sep 26, 2008 | 9.958 | 10.64 | 9.958 | 10.62 | 0 | +0.40(+3.87%) |
Sep 25, 2008 | 9.739 | 10.33 | 9.569 | 10.23 | 212,792 | +0.54(+5.55%) |
Sep 24, 2008 | 10.62 | 10.62 | 9.682 | 9.689 | 366,556 | -0.88(-8.36%) |
Sep 23, 2008 | 10.84 | 10.84 | 10.19 | 10.57 | 260,368 | -0.16(-1.45%) |
Sep 22, 2008 | 12.58 | 12.69 | 10.63 | 10.73 | 261,886 | -2.11(-16.42%) |
Sep 19, 2008 | 13.72 | 14.15 | 12.52 | 12.84 | 0 | -0.04(-0.28%) |
Sep 18, 2008 | 11.66 | 13.02 | 11.54 | 12.87 | 377,164 | +0.35(+2.77%) |
Sep 17, 2008 | 12.91 | 12.94 | 12.23 | 12.53 | 182,191 | -0.57(-4.37%) |
Sep 16, 2008 | 12.39 | 13.25 | 12.12 | 13.10 | 221,446 | +0.45(+3.58%) |
Sep 15, 2008 | 12.60 | 12.94 | 12.42 | 12.65 | 142,164 | -0.16(-1.27%) |
Sep 12, 2008 | 12.78 | 13.02 | 12.62 | 12.81 | 123,426 | -0.25(-1.90%) |
Sep 11, 2008 | 12.84 | 13.35 | 12.68 | 13.06 | 184,433 | -0.01(-0.05%) |
Sep 10, 2008 | 13.13 | 13.53 | 12.89 | 13.06 | 174,709 | +0.16(+1.26%) |
Sep 09, 2008 | 13.40 | 13.96 | 12.90 | 12.90 | 251,908 | -0.45(-3.34%) |
Sep 08, 2008 | 12.91 | 13.44 | 12.89 | 13.35 | 197,555 | +0.83(+6.61%) |
Sep 05, 2008 | 11.99 | 12.54 | 11.81 | 12.52 | 0 | +0.45(+3.69%) |
Sep 04, 2008 | 12.41 | 12.43 | 12.02 | 12.07 | 148,251 | -0.48(-3.83%) |
Sep 03, 2008 | 12.29 | 12.65 | 12.19 | 12.55 | 167,336 | +0.27(+2.19%) |
Sep 02, 2008 | 12.43 | 12.89 | 11.78 | 12.29 | 148,128 | +0.13(+1.11%) |
Aug 29, 2008 | 12.41 | 12.41 | 11.99 | 12.15 | 0 | -0.33(-2.66%) |
Aug 28, 2008 | 12.07 | 12.56 | 11.84 | 12.48 | 270,330 | +0.46(+3.82%) |
Aug 27, 2008 | 12.02 | 12.13 | 11.73 | 12.02 | 140,756 | -0.02(-0.18%) |
Aug 26, 2008 | 12.23 | 12.33 | 11.81 | 12.04 | 150,152 | -0.16(-1.28%) |
Aug 25, 2008 | 12.49 | 12.70 | 12.10 | 12.20 | 206,554 | -0.34(-2.71%) |
Aug 22, 2008 | 12.37 | 13.01 | 12.34 | 12.54 | 0 | +0.24(+1.95%) |
Aug 21, 2008 | 12.27 | 12.43 | 12.06 | 12.30 | 117,215 | -0.08(-0.69%) |
Aug 20, 2008 | 12.50 | 12.82 | 12.18 | 12.38 | 139,997 | -0.11(-0.91%) |
Aug 19, 2008 | 12.74 | 12.85 | 12.24 | 12.50 | 131,047 | -0.35(-2.70%) |
Aug 18, 2008 | 13.44 | 13.49 | 12.76 | 12.84 | 149,696 | -0.63(-4.67%) |
Aug 15, 2008 | 12.55 | 13.71 | 12.55 | 13.47 | 0 | -0.07(-0.52%) |
Aug 14, 2008 | 13.01 | 13.80 | 13.01 | 13.54 | 111,614 | +0.37(+2.85%) |
Aug 13, 2008 | 13.03 | 13.43 | 12.83 | 13.17 | 138,494 | +0.04(+0.27%) |
Aug 12, 2008 | 12.93 | 13.30 | 12.86 | 13.13 | 122,121 | +0.15(+1.14%) |
Aug 11, 2008 | 12.74 | 13.52 | 12.74 | 12.99 | 192,974 | +0.25(+2.00%) |
Aug 08, 2008 | 12.21 | 12.93 | 12.21 | 12.73 | 207,694 | +0.56(+4.59%) |
Aug 07, 2008 | 12.25 | 12.45 | 11.97 | 12.17 | 96,006 | -0.29(-2.33%) |
Aug 06, 2008 | 12.36 | 12.55 | 11.84 | 12.46 | 117,158 | +0.04(+0.34%) |
Aug 05, 2008 | 11.91 | 12.50 | 11.84 | 12.42 | 167,266 | +0.71(+6.10%) |
Aug 04, 2008 | 11.68 | 11.87 | 11.33 | 11.71 | 122,387 | +0.02(+0.18%) |
Aug 01, 2008 | 11.31 | 11.83 | 11.13 | 11.68 | 150,480 | +0.43(+3.83%) |
Jul 31, 2008 | 11.31 | 11.63 | 11.21 | 11.25 | 145,351 | -0.28(-2.45%) |
Jul 30, 2008 | 11.13 | 11.58 | 11.05 | 11.54 | 184,890 | +0.51(+4.62%) |
Jul 29, 2008 | 11.03 | 11.13 | 10.63 | 11.03 | 259,092 | +0.35(+3.31%) |
Jul 28, 2008 | 10.98 | 11.19 | 10.61 | 10.67 | 176,969 | -0.40(-3.64%) |
Jul 25, 2008 | 11.31 | 11.79 | 11.00 | 11.08 | 220,433 | -0.12(-1.07%) |
Jul 24, 2008 | 11.78 | 11.83 | 11.00 | 11.20 | 217,673 | -0.43(-3.71%) |
Jul 23, 2008 | 11.46 | 11.97 | 11.28 | 11.63 | 155,072 | +0.12(+1.04%) |
Jul 22, 2008 | 10.74 | 11.55 | 10.63 | 11.51 | 246,905 | +0.69(+6.41%) |
Jul 21, 2008 | 10.67 | 10.91 | 10.49 | 10.81 | 57,108 | +0.13(+1.19%) |
Jul 18, 2008 | 10.87 | 11.06 | 10.63 | 10.69 | 107,869 | -0.18(-1.69%) |
Jul 17, 2008 | 10.26 | 10.88 | 10.11 | 10.87 | 147,768 | +0.57(+5.49%) |
Jul 16, 2008 | 9.675 | 10.38 | 9.605 | 10.30 | 173,187 | +0.69(+7.13%) |
Jul 15, 2008 | 9.725 | 9.958 | 9.223 | 9.619 | 219,971 | -0.30(-3.06%) |
Jul 14, 2008 | 10.25 | 10.46 | 9.774 | 9.923 | 134,419 | -0.22(-2.16%) |
Jul 11, 2008 | 9.895 | 10.27 | 9.520 | 10.14 | 158,615 | +0.16(+1.56%) |
Jul 10, 2008 | 9.746 | 10.26 | 9.619 | 9.986 | 146,985 | +0.20(+2.02%) |
Jul 09, 2008 | 10.38 | 10.40 | 9.725 | 9.788 | 145,759 | -0.59(-5.66%) |
Jul 08, 2008 | 10.01 | 10.40 | 9.845 | 10.38 | 246,059 | +0.35(+3.53%) |
Jul 07, 2008 | 9.951 | 10.23 | 9.760 | 10.02 | 131,513 | +0.17(+1.72%) |
Jul 04, 2008 | 9.810 | 10.10 | 9.590 | 9.852 | 66,480 | +0.00(+0.00%) |
Jul 03, 2008 | 9.810 | 10.10 | 9.590 | 9.852 | 66,480 | +0.05(+0.50%) |
Jul 02, 2008 | 10.28 | 10.30 | 9.689 | 9.803 | 157,938 | -0.51(-4.94%) |
Jul 01, 2008 | 10.44 | 10.60 | 10.08 | 10.31 | 152,690 | -0.26(-2.48%) |
Jun 30, 2008 | 10.51 | 10.98 | 10.51 | 10.57 | 186,868 | +0.08(+0.81%) |
Jun 27, 2008 | 10.40 | 10.75 | 10.07 | 10.49 | 472,834 | +0.10(+0.95%) |
Jun 26, 2008 | 10.32 | 10.55 | 10.10 | 10.39 | 207,739 | -0.05(-0.47%) |
Jun 25, 2008 | 10.21 | 10.62 | 10.20 | 10.44 | 175,694 | +0.23(+2.22%) |
Jun 24, 2008 | 10.11 | 10.54 | 9.972 | 10.21 | 194,144 | -0.01(-0.14%) |
Jun 23, 2008 | 10.38 | 10.43 | 10.08 | 10.23 | 283,375 | -0.15(-1.43%) |
Jun 20, 2008 | 10.90 | 10.93 | 10.13 | 10.38 | 430,333 | -0.56(-5.11%) |
Jun 19, 2008 | 10.74 | 10.93 | 10.47 | 10.93 | 127,659 | +0.19(+1.78%) |
Jun 18, 2008 | 10.81 | 10.85 | 10.44 | 10.74 | 95,526 | -0.10(-0.91%) |
Jun 17, 2008 | 11.13 | 11.14 | 10.77 | 10.84 | 59,343 | -0.27(-2.42%) |
Jun 16, 2008 | 11.16 | 11.25 | 10.98 | 11.11 | 74,773 | -0.11(-1.01%) |
Jun 13, 2008 | 11.20 | 11.33 | 10.94 | 11.22 | 108,075 | +0.17(+1.54%) |
Jun 12, 2008 | 11.08 | 11.56 | 11.03 | 11.05 | 121,756 | +0.09(+0.84%) |
Jun 11, 2008 | 11.41 | 11.46 | 10.93 | 10.96 | 171,464 | -0.49(-4.26%) |
Jun 10, 2008 | 11.44 | 11.79 | 11.22 | 11.45 | 160,478 | -0.02(-0.18%) |
Jun 09, 2008 | 11.77 | 11.77 | 11.32 | 11.47 | 152,722 | -0.30(-2.58%) |
Jun 06, 2008 | 12.07 | 12.09 | 11.66 | 11.78 | 138,099 | -0.38(-3.14%) |
Jun 05, 2008 | 11.63 | 12.16 | 11.57 | 12.16 | 160,762 | +0.54(+4.63%) |
Jun 04, 2008 | 11.33 | 11.78 | 11.26 | 11.62 | 150,266 | +0.27(+2.37%) |
Jun 03, 2008 | 11.57 | 11.61 | 11.18 | 11.35 | 108,529 | -0.16(-1.35%) |
Jun 02, 2008 | 12.13 | 12.13 | 11.17 | 11.51 | 206,838 | -0.68(-5.57%) |
May 30, 2008 | 12.12 | 12.24 | 11.68 | 12.19 | 193,033 | +0.04(+0.35%) |
May 29, 2008 | 12.00 | 12.46 | 11.90 | 12.14 | 117,192 | +0.13(+1.06%) |
May 28, 2008 | 11.85 | 12.02 | 11.75 | 12.02 | 97,182 | +0.19(+1.62%) |
May 27, 2008 | 11.49 | 11.88 | 11.46 | 11.83 | 136,513 | +0.33(+2.83%) |
May 26, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 101,519 | -0.45(-3.73%) |
May 22, 2008 | 11.43 | 12.15 | 11.37 | 11.95 | 153,230 | +0.50(+4.32%) |
May 21, 2008 | 11.63 | 11.77 | 11.29 | 11.45 | 132,851 | -0.14(-1.22%) |
May 20, 2008 | 12.13 | 12.13 | 11.47 | 11.59 | 128,843 | -0.62(-5.04%) |
May 19, 2008 | 12.24 | 12.73 | 11.97 | 12.21 | 130,476 | -0.06(-0.52%) |
May 16, 2008 | 12.74 | 12.74 | 11.67 | 12.27 | 166,816 | -0.40(-3.18%) |
May 15, 2008 | 12.39 | 12.86 | 12.24 | 12.67 | 79,265 | +0.24(+1.93%) |
May 14, 2008 | 12.44 | 13.01 | 12.31 | 12.43 | 113,236 | -0.01(-0.06%) |
May 13, 2008 | 12.21 | 12.56 | 12.06 | 12.44 | 158,249 | +0.28(+2.33%) |
May 12, 2008 | 11.83 | 12.48 | 11.74 | 12.16 | 133,117 | +0.40(+3.37%) |
May 09, 2008 | 11.58 | 11.92 | 11.54 | 11.76 | 39,776 | +0.06(+0.54%) |
May 08, 2008 | 11.84 | 11.92 | 11.26 | 11.70 | 175,227 | -0.11(-0.90%) |
May 07, 2008 | 12.34 | 12.56 | 11.75 | 11.80 | 175,971 | -0.51(-4.14%) |
May 06, 2008 | 12.03 | 12.45 | 12.01 | 12.31 | 110,528 | +0.18(+1.52%) |
May 05, 2008 | 12.38 | 12.39 | 11.87 | 12.13 | 131,635 | -0.34(-2.72%) |
May 02, 2008 | 12.48 | 12.84 | 12.34 | 12.47 | 146,676 | -0.01(-0.06%) |
May 01, 2008 | 11.75 | 12.72 | 11.75 | 12.48 | 208,948 | +0.74(+6.33%) |
Apr 30, 2008 | 12.19 | 12.64 | 11.68 | 11.73 | 163,413 | -0.40(-3.26%) |
Apr 29, 2008 | 12.24 | 12.24 | 11.95 | 12.13 | 80,142 | -0.11(-0.92%) |
Apr 28, 2008 | 11.84 | 12.34 | 11.75 | 12.24 | 116,584 | +0.36(+3.04%) |
Apr 25, 2008 | 12.16 | 12.16 | 11.54 | 11.88 | 151,970 | -0.21(-1.70%) |
Apr 24, 2008 | 11.38 | 12.24 | 11.16 | 12.09 | 144,360 | +0.80(+7.08%) |
Apr 23, 2008 | 11.25 | 11.52 | 10.97 | 11.29 | 179,143 | +0.01(+0.06%) |
Apr 22, 2008 | 11.74 | 11.84 | 11.17 | 11.28 | 177,729 | -0.54(-4.55%) |
Apr 21, 2008 | 12.02 | 12.12 | 11.81 | 11.82 | 84,410 | -0.32(-2.62%) |
Apr 18, 2008 | 11.60 | 12.15 | 11.60 | 12.14 | 134,108 | +0.77(+6.78%) |
Apr 17, 2008 | 11.59 | 11.59 | 11.33 | 11.37 | 151,426 | -0.38(-3.25%) |
Apr 16, 2008 | 11.49 | 11.90 | 11.49 | 11.75 | 156,166 | +0.38(+3.36%) |
Apr 15, 2008 | 11.27 | 11.42 | 11.11 | 11.37 | 109,295 | +0.19(+1.71%) |
Apr 14, 2008 | 11.58 | 11.59 | 11.15 | 11.17 | 101,203 | -0.37(-3.19%) |
Apr 11, 2008 | 12.04 | 12.14 | 11.51 | 11.54 | 97,560 | -0.62(-5.12%) |
Apr 10, 2008 | 11.87 | 12.29 | 11.71 | 12.16 | 137,149 | +0.31(+2.63%) |
Apr 09, 2008 | 12.10 | 12.48 | 11.74 | 11.85 | 160,055 | -0.38(-3.12%) |
Apr 08, 2008 | 12.59 | 12.59 | 12.21 | 12.24 | 190,595 | -0.49(-3.84%) |
Apr 07, 2008 | 13.14 | 13.16 | 12.39 | 12.72 | 288,862 | -0.33(-2.55%) |
Apr 04, 2008 | 13.72 | 13.78 | 12.89 | 13.06 | 261,574 | -0.76(-5.53%) |
Apr 03, 2008 | 13.64 | 13.96 | 13.54 | 13.82 | 112,971 | +0.07(+0.51%) |
Apr 02, 2008 | 13.95 | 13.98 | 13.41 | 13.75 | 199,927 | -0.16(-1.17%) |
Apr 01, 2008 | 13.71 | 14.10 | 13.62 | 13.91 | 169,387 | +0.33(+2.45%) |
Mar 31, 2008 | 13.35 | 13.90 | 13.35 | 13.58 | 157,792 | +0.23(+1.69%) |
Mar 28, 2008 | 13.12 | 13.78 | 13.12 | 13.35 | 244,465 | +0.32(+2.44%) |
Mar 27, 2008 | 13.03 | 13.21 | 12.61 | 13.03 | 180,431 | +0.04(+0.33%) |
Mar 26, 2008 | 13.19 | 13.25 | 12.70 | 12.99 | 156,803 | -0.26(-1.97%) |
Mar 25, 2008 | 13.06 | 13.28 | 12.72 | 13.25 | 176,173 | +0.23(+1.74%) |
Mar 24, 2008 | 12.87 | 13.43 | 12.77 | 13.03 | 236,406 | +0.23(+1.77%) |
Mar 21, 2008 | 12.16 | 12.91 | 12.01 | 12.80 | 511,413 | +0.00(+0.00%) |
Mar 20, 2008 | 12.16 | 12.91 | 12.01 | 12.80 | 511,413 | +0.92(+7.74%) |
Mar 19, 2008 | 10.76 | 12.72 | 10.76 | 11.88 | 268,341 | -0.06(-0.47%) |
Mar 18, 2008 | 11.78 | 12.23 | 11.59 | 11.94 | 220,995 | +0.30(+2.61%) |
Mar 17, 2008 | 11.00 | 11.89 | 10.88 | 11.63 | 222,267 | +0.29(+2.56%) |
Mar 14, 2008 | 11.60 | 11.67 | 11.08 | 11.34 | 236,406 | -0.17(-1.47%) |
Mar 13, 2008 | 11.13 | 11.95 | 11.10 | 11.51 | 258,746 | +0.23(+2.00%) |
Mar 12, 2008 | 11.25 | 11.65 | 11.10 | 11.29 | 169,669 | +0.08(+0.76%) |
Mar 11, 2008 | 10.78 | 11.22 | 10.55 | 11.20 | 209,400 | +0.74(+7.10%) |
Mar 10, 2008 | 10.59 | 10.67 | 10.30 | 10.46 | 127,817 | -0.12(-1.14%) |
Mar 07, 2008 | 10.64 | 10.86 | 10.52 | 10.58 | 127,817 | -0.20(-1.84%) |
Mar 06, 2008 | 11.22 | 11.27 | 10.74 | 10.78 | 119,617 | -0.51(-4.51%) |
Mar 05, 2008 | 11.42 | 11.49 | 11.07 | 11.29 | 108,023 | +0.02(+0.19%) |
Mar 04, 2008 | 11.14 | 11.45 | 10.97 | 11.27 | 111,699 | -0.01(-0.06%) |