Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.926 | 10.07 | 9.585 | 9.812 | 2,186,025 | -0.02(-0.24%) |
Mar 30, 2009 | 9.745 | 9.879 | 9.394 | 9.836 | 2,097,299 | -0.73(-6.88%) |
Mar 26, 2009 | 10.41 | 10.56 | 10.25 | 10.56 | 3,389,999 | +0.32(+3.11%) |
Mar 25, 2009 | 10.18 | 10.24 | 9.799 | 10.24 | 3,200,639 | +0.51(+5.23%) |
Mar 24, 2009 | 10.02 | 10.17 | 9.641 | 9.735 | 5,093,891 | +0.05(+0.48%) |
Mar 23, 2009 | 9.343 | 9.688 | 9.343 | 9.688 | 1,724,081 | +0.72(+7.99%) |
Mar 20, 2009 | 9.511 | 9.648 | 8.928 | 8.972 | 1,734,789 | -0.50(-5.30%) |
Mar 19, 2009 | 9.075 | 9.668 | 9.075 | 9.474 | 2,531,801 | +0.59(+6.59%) |
Mar 18, 2009 | 8.804 | 9.002 | 8.443 | 8.888 | 1,994,512 | +0.17(+1.96%) |
Mar 17, 2009 | 8.566 | 8.717 | 8.299 | 8.717 | 1,745,810 | +0.31(+3.75%) |
Mar 16, 2009 | 8.459 | 8.684 | 8.372 | 8.402 | 1,545,796 | +0.04(+0.48%) |
Mar 13, 2009 | 8.620 | 8.704 | 8.176 | 8.362 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.262 | 8.443 | 8.027 | 8.389 | 2,362,699 | +0.19(+2.33%) |
Mar 11, 2009 | 8.379 | 8.453 | 8.037 | 8.198 | 1,390,822 | -0.11(-1.29%) |
Mar 10, 2009 | 8.285 | 8.536 | 8.000 | 8.305 | 1,934,952 | +0.46(+5.85%) |
Mar 09, 2009 | 7.907 | 8.168 | 7.786 | 7.846 | 2,092,692 | -0.26(-3.22%) |
Mar 06, 2009 | 8.074 | 8.349 | 7.870 | 8.108 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.493 | 8.540 | 7.955 | 8.057 | 1,772,073 | -0.63(-7.28%) |
Mar 04, 2009 | 8.154 | 8.787 | 8.111 | 8.690 | 3,117,856 | +0.81(+10.33%) |
Mar 02, 2009 | 8.372 | 8.399 | 7.743 | 7.877 | 3,988,798 | -0.67(-7.87%) |
Feb 27, 2009 | 8.704 | 8.824 | 8.473 | 8.550 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.132 | 9.240 | 8.767 | 8.804 | 1,458,059 | -0.27(-2.99%) |
Feb 25, 2009 | 9.303 | 9.313 | 8.944 | 9.075 | 1,823,024 | -0.20(-2.13%) |
Feb 24, 2009 | 8.911 | 9.353 | 8.720 | 9.273 | 2,468,449 | +0.34(+3.86%) |
Feb 23, 2009 | 9.611 | 9.712 | 8.918 | 8.928 | 2,865,159 | -0.72(-7.49%) |
Feb 20, 2009 | 9.414 | 9.829 | 9.414 | 9.651 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.712 | 9.919 | 9.628 | 9.705 | 1,705,080 | +0.10(+1.08%) |
Feb 18, 2009 | 9.749 | 9.812 | 9.394 | 9.601 | 2,031,838 | -0.11(-1.14%) |
Feb 17, 2009 | 10.04 | 10.04 | 9.712 | 9.712 | 2,297,746 | -0.40(-3.97%) |
Feb 13, 2009 | 10.15 | 10.29 | 9.461 | 10.11 | 3,695,164 | +0.19(+1.96%) |
Feb 12, 2009 | 10.04 | 10.04 | 9.454 | 9.919 | 1,286,816 | +0.13(+1.37%) |
Feb 11, 2009 | 9.661 | 9.946 | 9.631 | 9.785 | 1,556,284 | +0.13(+1.35%) |
Feb 10, 2009 | 10.10 | 10.28 | 9.484 | 9.655 | 1,986,590 | -0.44(-4.31%) |
Feb 09, 2009 | 9.976 | 10.13 | 9.949 | 10.09 | 1,692,658 | +0.23(+2.31%) |
Feb 06, 2009 | 9.628 | 9.939 | 9.628 | 9.862 | 1,635,531 | +0.27(+2.83%) |
Feb 05, 2009 | 9.544 | 9.745 | 9.384 | 9.591 | 1,602,183 | +0.07(+0.74%) |
Feb 04, 2009 | 9.584 | 9.913 | 9.487 | 9.521 | 2,137,596 | -0.03(-0.35%) |
Feb 03, 2009 | 9.300 | 9.628 | 9.300 | 9.554 | 2,107,306 | +0.26(+2.81%) |
Feb 02, 2009 | 9.591 | 9.591 | 9.209 | 9.293 | 3,083,803 | -0.30(-3.18%) |
Jan 30, 2009 | 10.10 | 10.21 | 9.544 | 9.598 | 0 | -0.38(-3.83%) |
Jan 29, 2009 | 9.628 | 10.07 | 9.615 | 9.980 | 2,319,231 | +0.15(+1.53%) |
Jan 28, 2009 | 9.628 | 9.852 | 9.578 | 9.829 | 1,973,407 | +0.31(+3.27%) |
Jan 27, 2009 | 9.673 | 9.909 | 9.497 | 9.517 | 2,356,381 | -0.13(-1.35%) |
Jan 26, 2009 | 9.846 | 10.16 | 9.548 | 9.648 | 2,361,018 | -0.18(-1.81%) |
Jan 23, 2009 | 9.595 | 9.933 | 9.454 | 9.826 | 1,944,388 | +0.08(+0.86%) |
Jan 22, 2009 | 10.21 | 10.21 | 9.645 | 9.742 | 3,993,220 | -0.61(-5.86%) |
Jan 21, 2009 | 10.12 | 10.49 | 10.05 | 10.35 | 2,971,717 | +0.33(+3.31%) |
Jan 20, 2009 | 10.36 | 10.52 | 9.956 | 10.02 | 2,904,133 | -0.46(-4.38%) |
Jan 16, 2009 | 10.77 | 10.90 | 10.20 | 10.48 | 0 | -0.20(-1.85%) |
Jan 15, 2009 | 10.94 | 10.95 | 10.17 | 10.67 | 3,064,002 | -0.22(-2.00%) |
Jan 14, 2009 | 10.95 | 11.15 | 10.72 | 10.89 | 2,755,713 | -0.06(-0.58%) |
Jan 13, 2009 | 10.91 | 11.03 | 10.72 | 10.95 | 1,942,999 | +0.17(+1.55%) |
Jan 12, 2009 | 10.97 | 11.05 | 10.72 | 10.79 | 2,527,436 | -0.12(-1.11%) |
Jan 09, 2009 | 11.11 | 11.25 | 10.91 | 10.91 | 3,978,063 | -0.04(-0.40%) |
Jan 08, 2009 | 10.86 | 11.01 | 10.80 | 10.95 | 11,460,830 | -0.93(-7.86%) |
Jan 07, 2009 | 12.15 | 12.21 | 11.72 | 11.89 | 3,236,448 | -0.43(-3.45%) |
Jan 06, 2009 | 12.56 | 12.74 | 12.16 | 12.31 | 3,470,939 | -0.03(-0.24%) |
Jan 05, 2009 | 11.56 | 12.45 | 11.56 | 12.34 | 5,296,377 | +0.82(+7.15%) |
Jan 02, 2009 | 11.32 | 11.63 | 11.30 | 11.52 | 0 | +0.21(+1.90%) |
Jan 01, 2009 | 11.20 | 11.35 | 11.05 | 11.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.20 | 11.35 | 11.05 | 11.30 | 1,789,592 | +0.08(+0.75%) |
Dec 30, 2008 | 11.22 | 11.22 | 10.97 | 11.22 | 1,531,801 | +0.07(+0.63%) |
Dec 29, 2008 | 11.27 | 11.30 | 10.97 | 11.15 | 1,450,245 | -0.09(-0.78%) |
Dec 26, 2008 | 11.16 | 11.39 | 11.02 | 11.24 | 0 | +0.20(+1.82%) |
Dec 24, 2008 | 10.98 | 11.16 | 10.82 | 11.03 | 1,182,121 | +0.05(+0.49%) |
Dec 23, 2008 | 10.88 | 11.17 | 10.78 | 10.98 | 2,676,743 | +0.23(+2.18%) |
Dec 22, 2008 | 11.42 | 11.42 | 10.45 | 10.75 | 3,775,448 | -0.79(-6.82%) |
Dec 19, 2008 | 11.77 | 11.84 | 11.39 | 11.53 | 1,926,149 | -0.08(-0.69%) |
Dec 18, 2008 | 12.06 | 12.06 | 11.45 | 11.61 | 3,378,389 | -0.23(-1.95%) |
Dec 17, 2008 | 11.58 | 12.02 | 11.55 | 11.84 | 2,806,207 | +0.27(+2.31%) |
Dec 16, 2008 | 11.37 | 11.74 | 11.24 | 11.58 | 3,711,683 | +0.60(+5.49%) |
Dec 15, 2008 | 11.35 | 11.35 | 10.67 | 10.97 | 2,354,240 | -0.14(-1.30%) |
Dec 12, 2008 | 10.40 | 11.13 | 10.38 | 11.12 | 0 | +0.18(+1.68%) |
Dec 11, 2008 | 11.68 | 11.89 | 10.72 | 10.93 | 5,030,971 | -0.49(-4.31%) |
Dec 10, 2008 | 11.10 | 11.55 | 10.93 | 11.43 | 3,227,630 | +0.53(+4.86%) |
Dec 09, 2008 | 10.88 | 11.22 | 10.72 | 10.90 | 3,628,485 | +0.12(+1.09%) |
Dec 08, 2008 | 10.56 | 10.90 | 10.49 | 10.78 | 2,459,729 | +0.41(+3.97%) |
Dec 05, 2008 | 9.819 | 10.58 | 9.226 | 10.37 | 0 | +0.43(+4.28%) |
Dec 04, 2008 | 9.688 | 10.03 | 9.501 | 9.943 | 2,456,991 | +0.31(+3.27%) |
Dec 03, 2008 | 9.384 | 9.712 | 8.834 | 9.628 | 2,906,077 | +0.56(+6.21%) |
Dec 02, 2008 | 9.022 | 9.156 | 8.627 | 9.065 | 2,315,125 | +0.24(+2.69%) |
Dec 01, 2008 | 9.561 | 9.561 | 8.777 | 8.828 | 2,106,066 | -0.96(-9.82%) |
Nov 28, 2008 | 9.548 | 9.789 | 9.424 | 9.789 | 697,331 | +0.17(+1.78%) |
Nov 26, 2008 | 9.213 | 9.812 | 9.209 | 9.618 | 1,843,622 | +0.16(+1.74%) |
Nov 25, 2008 | 9.658 | 9.658 | 8.921 | 9.454 | 1,815,900 | +0.28(+3.03%) |
Nov 24, 2008 | 9.029 | 9.353 | 8.814 | 9.176 | 2,291,299 | +0.54(+6.24%) |
Nov 21, 2008 | 9.183 | 9.183 | 8.047 | 8.637 | 4,167,751 | -0.17(-1.98%) |
Nov 20, 2008 | 9.635 | 9.635 | 8.406 | 8.811 | 5,201,312 | -1.09(-10.96%) |
Nov 19, 2008 | 10.50 | 10.50 | 9.708 | 9.896 | 4,134,501 | -1.25(-11.21%) |
Nov 18, 2008 | 11.73 | 11.75 | 10.80 | 11.14 | 4,231,874 | -0.34(-2.95%) |
Nov 17, 2008 | 11.35 | 11.82 | 11.24 | 11.48 | 3,585,151 | +0.33(+2.94%) |
Nov 14, 2008 | 11.28 | 11.38 | 11.05 | 11.16 | 0 | -0.28(-2.46%) |
Nov 13, 2008 | 10.89 | 11.44 | 10.48 | 11.44 | 3,857,354 | +0.63(+5.83%) |
Nov 12, 2008 | 10.83 | 10.99 | 10.45 | 10.81 | 3,627,879 | +0.55(+5.39%) |
Nov 11, 2008 | 10.31 | 10.70 | 10.13 | 10.25 | 1,623,190 | -0.17(-1.67%) |
Nov 10, 2008 | 11.05 | 11.39 | 10.06 | 10.43 | 2,270,844 | -0.06(-0.54%) |
Nov 07, 2008 | 10.08 | 11.20 | 9.839 | 10.49 | 0 | +0.81(+8.34%) |
Nov 06, 2008 | 10.05 | 10.10 | 9.417 | 9.678 | 1,427,986 | -0.52(-5.06%) |
Nov 05, 2008 | 10.72 | 10.74 | 10.16 | 10.19 | 1,225,960 | -0.57(-5.32%) |
Nov 04, 2008 | 10.64 | 11.02 | 10.55 | 10.77 | 1,767,898 | +0.48(+4.66%) |
Nov 03, 2008 | 10.23 | 10.62 | 10.07 | 10.29 | 1,695,970 | +0.36(+3.61%) |
Oct 31, 2008 | 9.742 | 10.04 | 9.521 | 9.929 | 1,582,173 | +0.19(+1.92%) |
Oct 30, 2008 | 9.427 | 9.745 | 9.293 | 9.742 | 1,181,533 | +0.57(+6.17%) |
Oct 29, 2008 | 9.196 | 9.628 | 8.885 | 9.176 | 1,234,903 | +0.30(+3.44%) |
Oct 28, 2008 | 8.483 | 8.871 | 8.037 | 8.871 | 1,372,150 | +0.56(+6.77%) |
Oct 27, 2008 | 8.426 | 8.710 | 8.205 | 8.309 | 1,100,386 | -0.21(-2.44%) |
Oct 24, 2008 | 8.536 | 9.022 | 8.275 | 8.516 | 0 | -0.47(-5.25%) |
Oct 23, 2008 | 9.109 | 9.528 | 8.573 | 8.988 | 2,326,165 | -0.16(-1.79%) |
Oct 22, 2008 | 9.384 | 9.544 | 8.895 | 9.152 | 1,404,089 | -0.42(-4.37%) |
Oct 21, 2008 | 9.708 | 9.846 | 9.377 | 9.571 | 1,513,520 | -0.04(-0.42%) |
Oct 20, 2008 | 9.755 | 9.755 | 9.343 | 9.611 | 1,466,782 | +0.40(+4.33%) |
Oct 17, 2008 | 9.092 | 10.03 | 9.042 | 9.213 | 0 | -0.14(-1.50%) |
Oct 16, 2008 | 8.724 | 9.380 | 8.520 | 9.353 | 2,236,057 | +0.67(+7.67%) |
Oct 15, 2008 | 9.461 | 9.461 | 8.687 | 8.687 | 1,381,323 | -0.81(-8.53%) |
Oct 14, 2008 | 9.993 | 10.21 | 9.142 | 9.497 | 1,777,723 | +0.04(+0.42%) |
Oct 13, 2008 | 8.707 | 9.457 | 8.707 | 9.457 | 2,332,065 | +1.23(+14.94%) |
Oct 10, 2008 | 7.706 | 8.305 | 7.368 | 8.228 | 0 | +0.01(+0.16%) |
Oct 09, 2008 | 9.286 | 9.842 | 8.205 | 8.215 | 1,946,179 | -0.94(-10.25%) |
Oct 08, 2008 | 8.376 | 9.538 | 8.037 | 9.152 | 3,337,061 | +0.38(+4.35%) |
Oct 07, 2008 | 9.641 | 9.879 | 8.714 | 8.771 | 1,944,277 | -0.72(-7.59%) |
Oct 06, 2008 | 9.628 | 9.702 | 7.538 | 9.491 | 3,675,985 | -0.44(-4.45%) |
Oct 03, 2008 | 10.38 | 10.79 | 9.913 | 9.933 | 0 | -0.32(-3.17%) |
Oct 02, 2008 | 10.75 | 10.82 | 10.10 | 10.26 | 1,267,502 | -0.58(-5.32%) |
Oct 01, 2008 | 10.73 | 10.84 | 10.42 | 10.83 | 853,342 | +0.10(+0.90%) |
Sep 30, 2008 | 10.32 | 10.92 | 10.11 | 10.74 | 1,489,694 | +0.44(+4.26%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.05 | 10.30 | 1,964,711 | -0.90(-8.07%) |
Sep 26, 2008 | 11.12 | 11.36 | 11.00 | 11.20 | 0 | -0.41(-3.49%) |
Sep 25, 2008 | 11.64 | 11.72 | 11.42 | 11.61 | 888,195 | +0.00(+0.00%) |
Sep 24, 2008 | 11.40 | 11.65 | 11.26 | 11.61 | 812,513 | +0.20(+1.79%) |
Sep 23, 2008 | 11.28 | 11.52 | 10.83 | 11.40 | 1,104,889 | -0.09(-0.79%) |
Sep 22, 2008 | 11.72 | 11.83 | 11.17 | 11.49 | 1,501,549 | -0.50(-4.19%) |
Sep 19, 2008 | 11.05 | 12.03 | 10.55 | 12.00 | 0 | +1.35(+12.68%) |
Sep 18, 2008 | 9.641 | 10.65 | 9.494 | 10.65 | 2,503,242 | +1.17(+12.29%) |
Sep 17, 2008 | 10.05 | 10.26 | 9.467 | 9.481 | 2,602,097 | -0.63(-6.26%) |
Sep 16, 2008 | 10.06 | 10.33 | 9.946 | 10.11 | 2,346,443 | -0.02(-0.23%) |
Sep 15, 2008 | 10.95 | 10.95 | 10.06 | 10.14 | 1,697,492 | -0.87(-7.91%) |
Sep 12, 2008 | 10.71 | 11.15 | 10.71 | 11.01 | 0 | +0.19(+1.80%) |
Sep 11, 2008 | 10.61 | 11.07 | 10.38 | 10.81 | 2,230,156 | +0.25(+2.35%) |
Sep 10, 2008 | 10.46 | 10.60 | 10.05 | 10.57 | 3,173,609 | +0.88(+9.13%) |
Sep 09, 2008 | 10.91 | 10.91 | 9.544 | 9.682 | 3,692,656 | -1.23(-11.26%) |
Sep 08, 2008 | 11.31 | 11.42 | 10.83 | 10.91 | 1,314,214 | -0.21(-1.90%) |
Sep 05, 2008 | 11.55 | 11.55 | 10.76 | 11.12 | 0 | -0.32(-2.81%) |
Sep 04, 2008 | 11.49 | 11.72 | 11.24 | 11.44 | 1,012,909 | -0.11(-0.98%) |
Sep 03, 2008 | 11.52 | 11.95 | 11.39 | 11.56 | 1,491,829 | +0.04(+0.32%) |
Sep 02, 2008 | 11.94 | 11.94 | 11.39 | 11.52 | 1,343,863 | -0.26(-2.22%) |
Aug 29, 2008 | 11.98 | 12.05 | 11.72 | 11.78 | 0 | -0.20(-1.68%) |
Aug 28, 2008 | 11.78 | 12.00 | 11.72 | 11.98 | 1,477,227 | +0.25(+2.11%) |
Aug 27, 2008 | 11.38 | 11.77 | 11.37 | 11.73 | 1,735,502 | +0.49(+4.32%) |
Aug 26, 2008 | 11.20 | 11.35 | 11.07 | 11.25 | 1,249,105 | +0.09(+0.84%) |
Aug 25, 2008 | 11.36 | 11.78 | 11.08 | 11.16 | 1,653,227 | -0.22(-1.97%) |
Aug 22, 2008 | 11.70 | 11.72 | 11.34 | 11.38 | 0 | -0.26(-2.22%) |
Aug 21, 2008 | 12.08 | 12.17 | 11.35 | 11.64 | 2,608,018 | -0.49(-4.01%) |
Aug 20, 2008 | 12.39 | 12.54 | 11.79 | 12.12 | 1,633,477 | -0.26(-2.11%) |
Aug 19, 2008 | 12.44 | 12.52 | 11.94 | 12.38 | 2,226,152 | -0.74(-5.62%) |
Aug 18, 2008 | 13.46 | 13.48 | 13.05 | 13.12 | 1,868,061 | -0.06(-0.48%) |
Aug 15, 2008 | 13.41 | 13.51 | 13.02 | 13.18 | 0 | -0.14(-1.06%) |
Aug 14, 2008 | 13.00 | 13.35 | 13.00 | 13.33 | 1,162,061 | +0.32(+2.50%) |
Aug 13, 2008 | 12.80 | 13.06 | 12.60 | 13.00 | 1,656,476 | +0.42(+3.30%) |
Aug 12, 2008 | 12.49 | 12.65 | 12.43 | 12.59 | 1,184,439 | +0.11(+0.86%) |
Aug 11, 2008 | 12.47 | 12.81 | 12.46 | 12.48 | 1,755,333 | +0.05(+0.40%) |
Aug 08, 2008 | 12.48 | 12.63 | 12.28 | 12.43 | 2,812,744 | -0.38(-2.95%) |
Aug 07, 2008 | 13.12 | 13.12 | 12.56 | 12.81 | 1,642,486 | -0.32(-2.42%) |
Aug 06, 2008 | 12.58 | 13.36 | 12.41 | 13.12 | 1,434,625 | +0.55(+4.34%) |
Aug 05, 2008 | 12.51 | 12.71 | 12.36 | 12.58 | 1,193,782 | +0.07(+0.59%) |
Aug 04, 2008 | 13.06 | 13.06 | 12.27 | 12.50 | 2,636,251 | -0.51(-3.91%) |
Aug 01, 2008 | 13.42 | 13.44 | 12.97 | 13.01 | 1,465,671 | -0.36(-2.66%) |
Jul 31, 2008 | 13.29 | 13.50 | 13.13 | 13.37 | 1,413,832 | -0.02(-0.17%) |
Jul 30, 2008 | 13.37 | 13.69 | 13.23 | 13.39 | 1,317,457 | -0.08(-0.62%) |
Jul 29, 2008 | 13.48 | 13.86 | 13.34 | 13.48 | 1,295,007 | -0.20(-1.45%) |
Jul 28, 2008 | 13.56 | 13.86 | 13.31 | 13.67 | 1,388,833 | +0.23(+1.72%) |
Jul 25, 2008 | 13.41 | 13.69 | 13.22 | 13.44 | 1,084,524 | +0.11(+0.85%) |
Jul 24, 2008 | 13.73 | 13.73 | 13.29 | 13.33 | 1,859,025 | -0.38(-2.74%) |
Jul 23, 2008 | 13.56 | 13.78 | 13.34 | 13.70 | 3,094,078 | +0.40(+3.00%) |
Jul 22, 2008 | 12.98 | 13.31 | 12.88 | 13.31 | 1,645,505 | +0.22(+1.69%) |
Jul 21, 2008 | 13.03 | 13.13 | 12.87 | 13.08 | 936,737 | +0.12(+0.96%) |
Jul 18, 2008 | 12.93 | 13.13 | 12.78 | 12.96 | 1,396,029 | +0.04(+0.34%) |
Jul 17, 2008 | 12.92 | 13.04 | 12.53 | 12.92 | 2,019,658 | +0.06(+0.44%) |
Jul 16, 2008 | 12.69 | 12.88 | 12.52 | 12.86 | 1,293,448 | +0.19(+1.53%) |
Jul 15, 2008 | 12.83 | 12.89 | 12.34 | 12.67 | 1,205,762 | -0.18(-1.38%) |
Jul 14, 2008 | 12.89 | 12.97 | 12.69 | 12.84 | 1,297,949 | -0.03(-0.21%) |
Jul 11, 2008 | 12.72 | 12.87 | 12.39 | 12.87 | 1,720,136 | +0.44(+3.50%) |
Jul 10, 2008 | 12.51 | 12.67 | 12.19 | 12.43 | 1,445,306 | +0.16(+1.31%) |
Jul 09, 2008 | 12.50 | 12.67 | 12.22 | 12.27 | 1,464,942 | -0.20(-1.61%) |
Jul 08, 2008 | 12.09 | 12.47 | 11.89 | 12.47 | 1,665,753 | +0.44(+3.64%) |
Jul 07, 2008 | 12.39 | 12.61 | 11.86 | 12.04 | 1,995,949 | +0.13(+1.07%) |
Jul 04, 2008 | 12.55 | 12.59 | 11.79 | 11.91 | 2,223,097 | +0.00(+0.00%) |
Jul 03, 2008 | 12.55 | 12.59 | 11.79 | 11.91 | 2,223,097 | -0.84(-6.59%) |
Jul 02, 2008 | 13.36 | 13.36 | 12.68 | 12.75 | 1,797,929 | -0.64(-4.78%) |
Jul 01, 2008 | 13.00 | 13.43 | 12.59 | 13.39 | 2,067,167 | +0.39(+2.99%) |
Jun 30, 2008 | 12.89 | 13.20 | 12.73 | 13.00 | 2,842,073 | +0.29(+2.27%) |
Jun 27, 2008 | 12.42 | 12.71 | 12.39 | 12.71 | 2,230,058 | +0.24(+1.91%) |
Jun 26, 2008 | 12.33 | 12.62 | 12.33 | 12.47 | 1,245,071 | -0.03(-0.27%) |
Jun 25, 2008 | 12.38 | 12.63 | 12.27 | 12.51 | 1,280,426 | +0.15(+1.25%) |
Jun 24, 2008 | 12.81 | 12.81 | 12.35 | 12.35 | 1,602,926 | -0.59(-4.53%) |
Jun 23, 2008 | 13.11 | 13.23 | 12.78 | 12.94 | 1,285,709 | -0.12(-0.95%) |
Jun 20, 2008 | 13.35 | 13.42 | 13.03 | 13.06 | 1,596,829 | -0.21(-1.59%) |
Jun 19, 2008 | 13.47 | 13.48 | 13.19 | 13.27 | 1,244,130 | -0.15(-1.15%) |
Jun 18, 2008 | 13.33 | 13.47 | 13.12 | 13.43 | 1,622,073 | +0.11(+0.80%) |
Jun 17, 2008 | 13.10 | 13.55 | 13.06 | 13.32 | 2,891,517 | +0.40(+3.06%) |
Jun 16, 2008 | 12.65 | 12.97 | 12.65 | 12.93 | 1,282,979 | +0.28(+2.22%) |
Jun 13, 2008 | 12.16 | 12.68 | 12.10 | 12.65 | 1,041,578 | +0.55(+4.54%) |
Jun 12, 2008 | 11.89 | 12.29 | 11.89 | 12.10 | 1,058,262 | +0.25(+2.15%) |
Jun 11, 2008 | 12.26 | 12.26 | 11.55 | 11.84 | 2,375,993 | -0.40(-3.26%) |
Jun 10, 2008 | 12.36 | 12.66 | 12.16 | 12.24 | 1,299,827 | -0.46(-3.59%) |
Jun 09, 2008 | 12.87 | 12.93 | 12.55 | 12.70 | 869,705 | -0.06(-0.45%) |
Jun 06, 2008 | 12.80 | 13.01 | 12.75 | 12.75 | 1,133,397 | -0.17(-1.32%) |
Jun 05, 2008 | 12.69 | 12.92 | 12.69 | 12.92 | 907,354 | +0.24(+1.90%) |
Jun 04, 2008 | 12.63 | 12.92 | 12.56 | 12.68 | 1,162,216 | -0.03(-0.26%) |
Jun 03, 2008 | 12.75 | 12.81 | 12.56 | 12.72 | 765,198 | -0.01(-0.08%) |
Jun 02, 2008 | 12.82 | 12.94 | 12.59 | 12.73 | 1,147,519 | -0.09(-0.68%) |
May 30, 2008 | 12.76 | 12.89 | 12.69 | 12.81 | 1,601,612 | +0.04(+0.29%) |
May 29, 2008 | 12.81 | 12.95 | 12.74 | 12.78 | 1,095,773 | -0.05(-0.37%) |
May 28, 2008 | 12.99 | 13.06 | 12.70 | 12.82 | 1,309,084 | -0.01(-0.05%) |
May 27, 2008 | 12.66 | 12.89 | 12.62 | 12.83 | 1,444,359 | +0.09(+0.71%) |
May 26, 2008 | 13.16 | 13.16 | 12.42 | 12.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.16 | 13.16 | 12.42 | 12.74 | 2,136,154 | -0.46(-3.50%) |
May 22, 2008 | 13.48 | 13.48 | 13.02 | 13.20 | 3,254,463 | -0.14(-1.05%) |
May 21, 2008 | 13.92 | 13.93 | 13.23 | 13.34 | 3,934,857 | -0.68(-4.85%) |
May 20, 2008 | 13.98 | 14.07 | 13.67 | 14.02 | 5,731,671 | +0.51(+3.77%) |
May 19, 2008 | 13.39 | 13.70 | 13.29 | 13.51 | 3,675,047 | +0.30(+2.26%) |
May 16, 2008 | 13.14 | 13.23 | 13.06 | 13.21 | 2,558,106 | +0.19(+1.44%) |
May 15, 2008 | 13.06 | 13.11 | 12.89 | 13.03 | 2,341,507 | +0.13(+1.04%) |
May 14, 2008 | 13.06 | 13.11 | 12.77 | 12.89 | 2,584,768 | -0.00(-0.03%) |
May 13, 2008 | 12.89 | 13.05 | 12.81 | 12.90 | 6,227,617 | -0.53(-3.92%) |
May 12, 2008 | 13.39 | 13.68 | 13.16 | 13.42 | 3,420,788 | +0.26(+1.96%) |
May 09, 2008 | 12.91 | 13.22 | 12.89 | 13.16 | 5,955,842 | +0.89(+7.29%) |
May 08, 2008 | 12.53 | 12.53 | 12.25 | 12.27 | 1,038,261 | -0.12(-0.95%) |
May 07, 2008 | 12.52 | 12.71 | 12.37 | 12.39 | 1,221,161 | -0.15(-1.18%) |
May 06, 2008 | 12.11 | 12.57 | 12.07 | 12.53 | 1,604,545 | +0.48(+3.97%) |
May 05, 2008 | 12.06 | 12.22 | 11.89 | 12.06 | 1,249,902 | +0.09(+0.78%) |
May 02, 2008 | 11.53 | 12.03 | 11.53 | 11.96 | 1,399,039 | +0.44(+3.84%) |
May 01, 2008 | 11.31 | 11.64 | 11.29 | 11.52 | 927,175 | +0.23(+2.02%) |
Apr 30, 2008 | 11.26 | 11.43 | 11.15 | 11.29 | 821,181 | +0.05(+0.42%) |
Apr 29, 2008 | 11.50 | 11.55 | 11.20 | 11.25 | 728,962 | -0.31(-2.72%) |
Apr 28, 2008 | 11.26 | 11.57 | 11.26 | 11.56 | 662,874 | +0.29(+2.62%) |
Apr 25, 2008 | 11.50 | 11.50 | 11.24 | 11.27 | 543,831 | -0.21(-1.81%) |
Apr 24, 2008 | 11.42 | 11.53 | 11.07 | 11.47 | 633,249 | +0.09(+0.76%) |
Apr 23, 2008 | 11.46 | 11.50 | 11.34 | 11.39 | 604,096 | -0.05(-0.41%) |
Apr 22, 2008 | 11.35 | 11.52 | 11.32 | 11.43 | 702,150 | -0.04(-0.32%) |
Apr 21, 2008 | 11.24 | 11.53 | 11.08 | 11.47 | 764,201 | +0.12(+1.09%) |
Apr 18, 2008 | 11.05 | 11.35 | 11.00 | 11.35 | 1,014,136 | +0.35(+3.14%) |
Apr 17, 2008 | 10.76 | 11.05 | 10.76 | 11.00 | 645,785 | +0.17(+1.61%) |
Apr 16, 2008 | 10.72 | 10.83 | 10.67 | 10.83 | 563,435 | +0.17(+1.57%) |
Apr 15, 2008 | 10.63 | 10.67 | 10.58 | 10.66 | 524,427 | +0.10(+0.98%) |
Apr 14, 2008 | 10.23 | 10.59 | 10.23 | 10.56 | 441,856 | +0.23(+2.20%) |
Apr 11, 2008 | 10.62 | 10.63 | 10.30 | 10.33 | 779,818 | -0.16(-1.50%) |
Apr 10, 2008 | 10.32 | 10.53 | 10.29 | 10.49 | 539,916 | +0.20(+1.99%) |
Apr 09, 2008 | 10.37 | 10.47 | 10.28 | 10.28 | 603,836 | -0.09(-0.90%) |
Apr 08, 2008 | 10.30 | 10.39 | 10.22 | 10.37 | 558,696 | +0.10(+0.98%) |
Apr 07, 2008 | 10.37 | 10.37 | 10.21 | 10.27 | 402,524 | +0.02(+0.23%) |
Apr 04, 2008 | 10.37 | 10.37 | 10.16 | 10.25 | 612,660 | +0.05(+0.46%) |
Apr 03, 2008 | 10.18 | 10.33 | 10.09 | 10.20 | 780,765 | -0.10(-0.94%) |
Apr 02, 2008 | 10.07 | 10.37 | 9.966 | 10.30 | 1,787,323 | +0.60(+6.18%) |