Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.896 | 10.04 | 9.557 | 9.783 | 2,192,562 | -0.02(-0.24%) |
Mar 30, 2009 | 9.716 | 9.850 | 9.366 | 9.806 | 2,103,571 | -0.72(-6.88%) |
Mar 26, 2009 | 10.38 | 10.53 | 10.22 | 10.53 | 3,400,137 | +0.32(+3.11%) |
Mar 25, 2009 | 10.15 | 10.21 | 9.770 | 10.21 | 3,210,211 | +0.51(+5.23%) |
Mar 24, 2009 | 9.993 | 10.14 | 9.613 | 9.706 | 5,109,124 | +0.05(+0.48%) |
Mar 23, 2009 | 9.315 | 9.659 | 9.315 | 9.659 | 1,729,236 | +0.71(+7.99%) |
Mar 20, 2009 | 9.482 | 9.619 | 8.901 | 8.945 | 1,739,977 | -0.50(-5.30%) |
Mar 19, 2009 | 9.048 | 9.639 | 9.048 | 9.446 | 2,539,373 | +0.58(+6.59%) |
Mar 18, 2009 | 8.778 | 8.975 | 8.417 | 8.861 | 2,000,477 | +0.17(+1.96%) |
Mar 17, 2009 | 8.541 | 8.691 | 8.274 | 8.691 | 1,751,031 | +0.31(+3.75%) |
Mar 16, 2009 | 8.434 | 8.658 | 8.347 | 8.377 | 1,550,419 | +0.04(+0.48%) |
Mar 13, 2009 | 8.594 | 8.678 | 8.152 | 8.337 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.237 | 8.417 | 8.003 | 8.364 | 2,369,765 | +0.19(+2.33%) |
Mar 11, 2009 | 8.354 | 8.427 | 8.013 | 8.174 | 1,394,981 | -0.11(-1.29%) |
Mar 10, 2009 | 8.260 | 8.511 | 7.977 | 8.280 | 1,940,738 | +0.46(+5.85%) |
Mar 09, 2009 | 7.883 | 8.144 | 7.763 | 7.823 | 2,098,950 | -0.26(-3.22%) |
Mar 06, 2009 | 8.050 | 8.324 | 7.846 | 8.083 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.467 | 8.514 | 7.932 | 8.033 | 1,777,372 | -0.63(-7.28%) |
Mar 04, 2009 | 8.130 | 8.761 | 8.087 | 8.664 | 3,127,180 | +0.81(+10.33%) |
Mar 02, 2009 | 8.347 | 8.374 | 7.720 | 7.853 | 4,000,727 | -0.67(-7.87%) |
Feb 27, 2009 | 8.678 | 8.798 | 8.447 | 8.524 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.105 | 9.212 | 8.741 | 8.778 | 1,462,420 | -0.27(-2.99%) |
Feb 25, 2009 | 9.275 | 9.285 | 8.917 | 9.048 | 1,828,476 | -0.20(-2.13%) |
Feb 24, 2009 | 8.885 | 9.325 | 8.694 | 9.245 | 2,475,830 | +0.34(+3.86%) |
Feb 23, 2009 | 9.583 | 9.683 | 8.891 | 8.901 | 2,873,727 | -0.72(-7.49%) |
Feb 20, 2009 | 9.386 | 9.800 | 9.386 | 9.623 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.683 | 9.890 | 9.599 | 9.676 | 1,710,179 | +0.10(+1.08%) |
Feb 18, 2009 | 9.719 | 9.783 | 9.366 | 9.573 | 2,037,915 | -0.11(-1.14%) |
Feb 17, 2009 | 10.01 | 10.01 | 9.683 | 9.683 | 2,304,618 | -0.40(-3.97%) |
Feb 13, 2009 | 10.12 | 10.26 | 9.432 | 10.08 | 3,706,215 | +0.19(+1.96%) |
Feb 12, 2009 | 10.01 | 10.01 | 9.426 | 9.890 | 1,290,665 | +0.13(+1.37%) |
Feb 11, 2009 | 9.633 | 9.916 | 9.603 | 9.756 | 1,560,938 | +0.13(+1.35%) |
Feb 10, 2009 | 10.07 | 10.25 | 9.456 | 9.626 | 1,992,531 | -0.43(-4.32%) |
Feb 09, 2009 | 9.947 | 10.10 | 9.920 | 10.06 | 1,697,720 | +0.23(+2.31%) |
Feb 06, 2009 | 9.599 | 9.910 | 9.599 | 9.833 | 1,640,422 | +0.27(+2.83%) |
Feb 05, 2009 | 9.516 | 9.716 | 9.356 | 9.563 | 1,606,974 | +0.07(+0.74%) |
Feb 04, 2009 | 9.556 | 9.883 | 9.459 | 9.492 | 2,143,989 | -0.03(-0.35%) |
Feb 03, 2009 | 9.272 | 9.599 | 9.272 | 9.526 | 2,113,608 | +0.26(+2.81%) |
Feb 02, 2009 | 9.563 | 9.563 | 9.182 | 9.265 | 3,093,025 | -0.30(-3.18%) |
Jan 30, 2009 | 10.07 | 10.18 | 9.516 | 9.569 | 0 | -0.38(-3.83%) |
Jan 29, 2009 | 9.599 | 10.04 | 9.586 | 9.950 | 2,326,167 | +0.15(+1.53%) |
Jan 28, 2009 | 9.599 | 9.823 | 9.549 | 9.800 | 1,979,308 | +0.31(+3.27%) |
Jan 27, 2009 | 9.644 | 9.880 | 9.469 | 9.489 | 2,363,428 | -0.13(-1.35%) |
Jan 26, 2009 | 9.816 | 10.13 | 9.519 | 9.619 | 2,368,079 | -0.18(-1.81%) |
Jan 23, 2009 | 9.566 | 9.903 | 9.426 | 9.796 | 1,950,203 | +0.08(+0.86%) |
Jan 22, 2009 | 10.18 | 10.18 | 9.616 | 9.713 | 4,005,162 | -0.60(-5.86%) |
Jan 21, 2009 | 10.09 | 10.46 | 10.02 | 10.32 | 2,980,604 | +0.33(+3.31%) |
Jan 20, 2009 | 10.33 | 10.49 | 9.927 | 9.987 | 2,912,818 | -0.46(-4.38%) |
Jan 16, 2009 | 10.74 | 10.86 | 10.17 | 10.44 | 0 | -0.20(-1.85%) |
Jan 15, 2009 | 10.91 | 10.92 | 10.14 | 10.64 | 3,073,165 | -0.22(-2.00%) |
Jan 14, 2009 | 10.92 | 11.12 | 10.69 | 10.86 | 2,763,954 | -0.06(-0.58%) |
Jan 13, 2009 | 10.88 | 11.00 | 10.68 | 10.92 | 1,948,810 | +0.17(+1.55%) |
Jan 12, 2009 | 10.93 | 11.02 | 10.68 | 10.75 | 2,534,994 | -0.12(-1.11%) |
Jan 09, 2009 | 11.08 | 11.22 | 10.87 | 10.87 | 3,989,959 | -0.04(-0.40%) |
Jan 08, 2009 | 10.83 | 10.98 | 10.77 | 10.92 | 11,495,104 | -0.93(-7.86%) |
Jan 07, 2009 | 12.12 | 12.18 | 11.69 | 11.85 | 3,246,127 | -0.42(-3.45%) |
Jan 06, 2009 | 12.52 | 12.70 | 12.12 | 12.27 | 3,481,319 | -0.03(-0.24%) |
Jan 05, 2009 | 11.53 | 12.41 | 11.53 | 12.30 | 5,312,216 | +0.82(+7.15%) |
Jan 02, 2009 | 11.29 | 11.59 | 11.27 | 11.48 | 0 | +0.21(+1.90%) |
Jan 01, 2009 | 11.17 | 11.32 | 11.02 | 11.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.17 | 11.32 | 11.02 | 11.27 | 1,794,944 | +0.08(+0.75%) |
Dec 30, 2008 | 11.19 | 11.19 | 10.93 | 11.19 | 1,536,382 | +0.07(+0.63%) |
Dec 29, 2008 | 11.23 | 11.27 | 10.94 | 11.12 | 1,454,582 | -0.09(-0.78%) |
Dec 26, 2008 | 11.12 | 11.35 | 10.99 | 11.20 | 0 | +0.20(+1.82%) |
Dec 24, 2008 | 10.95 | 11.13 | 10.79 | 11.00 | 1,185,656 | +0.05(+0.49%) |
Dec 23, 2008 | 10.85 | 11.13 | 10.74 | 10.95 | 2,684,748 | +0.23(+2.18%) |
Dec 22, 2008 | 11.39 | 11.39 | 10.42 | 10.71 | 3,786,739 | -0.78(-6.82%) |
Dec 19, 2008 | 11.74 | 11.80 | 11.35 | 11.50 | 1,931,909 | -0.08(-0.69%) |
Dec 18, 2008 | 12.02 | 12.02 | 11.42 | 11.58 | 3,388,492 | -0.23(-1.95%) |
Dec 17, 2008 | 11.55 | 11.98 | 11.52 | 11.81 | 2,814,599 | +0.27(+2.31%) |
Dec 16, 2008 | 11.33 | 11.70 | 11.21 | 11.54 | 3,722,783 | +0.60(+5.49%) |
Dec 15, 2008 | 11.32 | 11.32 | 10.64 | 10.94 | 2,361,280 | -0.14(-1.30%) |
Dec 12, 2008 | 10.37 | 11.10 | 10.35 | 11.09 | 0 | +0.18(+1.68%) |
Dec 11, 2008 | 11.65 | 11.85 | 10.68 | 10.90 | 5,046,016 | -0.49(-4.31%) |
Dec 10, 2008 | 11.07 | 11.52 | 10.90 | 11.39 | 3,237,283 | +0.53(+4.86%) |
Dec 09, 2008 | 10.85 | 11.19 | 10.68 | 10.86 | 3,639,336 | +0.12(+1.09%) |
Dec 08, 2008 | 10.53 | 10.87 | 10.46 | 10.75 | 2,467,085 | +0.41(+3.97%) |
Dec 05, 2008 | 9.790 | 10.55 | 9.199 | 10.34 | 0 | +0.42(+4.28%) |
Dec 04, 2008 | 9.659 | 10.00 | 9.472 | 9.913 | 2,464,339 | +0.31(+3.27%) |
Dec 03, 2008 | 9.356 | 9.683 | 8.808 | 9.599 | 2,914,768 | +0.56(+6.21%) |
Dec 02, 2008 | 8.995 | 9.129 | 8.601 | 9.038 | 2,322,048 | +0.24(+2.69%) |
Dec 01, 2008 | 9.533 | 9.533 | 8.751 | 8.801 | 2,112,365 | -0.96(-9.82%) |
Nov 28, 2008 | 9.519 | 9.760 | 9.396 | 9.760 | 699,416 | +0.17(+1.78%) |
Nov 26, 2008 | 9.185 | 9.783 | 9.182 | 9.589 | 1,849,136 | +0.16(+1.74%) |
Nov 25, 2008 | 9.629 | 9.629 | 8.895 | 9.426 | 1,821,330 | +0.28(+3.03%) |
Nov 24, 2008 | 9.002 | 9.325 | 8.788 | 9.149 | 2,298,151 | +0.54(+6.24%) |
Nov 21, 2008 | 9.155 | 9.155 | 8.023 | 8.611 | 4,180,215 | -0.17(-1.98%) |
Nov 20, 2008 | 9.606 | 9.606 | 8.381 | 8.785 | 5,216,867 | -1.08(-10.96%) |
Nov 19, 2008 | 10.47 | 10.47 | 9.679 | 9.866 | 4,146,865 | -1.25(-11.21%) |
Nov 18, 2008 | 11.70 | 11.72 | 10.76 | 11.11 | 4,244,530 | -0.34(-2.95%) |
Nov 17, 2008 | 11.32 | 11.79 | 11.20 | 11.45 | 3,595,873 | +0.33(+2.94%) |
Nov 14, 2008 | 11.24 | 11.35 | 11.02 | 11.12 | 0 | -0.28(-2.46%) |
Nov 13, 2008 | 10.85 | 11.40 | 10.44 | 11.40 | 3,868,889 | +0.63(+5.83%) |
Nov 12, 2008 | 10.80 | 10.96 | 10.42 | 10.77 | 3,638,728 | +0.55(+5.39%) |
Nov 11, 2008 | 10.28 | 10.66 | 10.10 | 10.22 | 1,628,044 | -0.17(-1.67%) |
Nov 10, 2008 | 11.02 | 11.35 | 10.03 | 10.40 | 2,277,635 | -0.06(-0.54%) |
Nov 07, 2008 | 10.05 | 11.17 | 9.810 | 10.45 | 0 | +0.80(+8.34%) |
Nov 06, 2008 | 10.02 | 10.07 | 9.389 | 9.649 | 1,432,257 | -0.51(-5.06%) |
Nov 05, 2008 | 10.68 | 10.71 | 10.13 | 10.16 | 1,229,626 | -0.57(-5.32%) |
Nov 04, 2008 | 10.61 | 10.99 | 10.52 | 10.73 | 1,773,185 | +0.48(+4.66%) |
Nov 03, 2008 | 10.20 | 10.59 | 10.04 | 10.26 | 1,701,041 | +0.36(+3.61%) |
Oct 31, 2008 | 9.713 | 10.01 | 9.492 | 9.900 | 1,586,904 | +0.19(+1.93%) |
Oct 30, 2008 | 9.399 | 9.716 | 9.265 | 9.713 | 1,185,066 | +0.56(+6.17%) |
Oct 29, 2008 | 9.169 | 9.599 | 8.858 | 9.149 | 1,238,596 | +0.30(+3.44%) |
Oct 28, 2008 | 8.457 | 8.845 | 8.013 | 8.845 | 1,376,253 | +0.56(+6.77%) |
Oct 27, 2008 | 8.401 | 8.684 | 8.180 | 8.284 | 1,103,677 | -0.21(-2.44%) |
Oct 24, 2008 | 8.511 | 8.995 | 8.251 | 8.491 | 0 | -0.47(-5.25%) |
Oct 23, 2008 | 9.082 | 9.499 | 8.548 | 8.962 | 2,333,121 | -0.16(-1.79%) |
Oct 22, 2008 | 9.356 | 9.516 | 8.868 | 9.125 | 1,408,288 | -0.42(-4.37%) |
Oct 21, 2008 | 9.679 | 9.816 | 9.349 | 9.543 | 1,518,046 | -0.04(-0.42%) |
Oct 20, 2008 | 9.726 | 9.726 | 9.315 | 9.583 | 1,471,168 | +0.40(+4.33%) |
Oct 17, 2008 | 9.065 | 10.000 | 9.015 | 9.185 | 0 | -0.14(-1.50%) |
Oct 16, 2008 | 8.698 | 9.352 | 8.494 | 9.325 | 2,242,744 | +0.66(+7.67%) |
Oct 15, 2008 | 9.432 | 9.432 | 8.661 | 8.661 | 1,385,454 | -0.81(-8.53%) |
Oct 14, 2008 | 9.963 | 10.18 | 9.115 | 9.469 | 1,783,039 | +0.04(+0.42%) |
Oct 13, 2008 | 8.681 | 9.429 | 8.681 | 9.429 | 2,339,039 | +1.23(+14.94%) |
Oct 10, 2008 | 7.683 | 8.280 | 7.346 | 8.204 | 0 | +0.01(+0.16%) |
Oct 09, 2008 | 9.259 | 9.813 | 8.180 | 8.190 | 1,952,000 | -0.93(-10.25%) |
Oct 08, 2008 | 8.351 | 9.509 | 8.013 | 9.125 | 3,347,041 | +0.38(+4.35%) |
Oct 07, 2008 | 9.613 | 9.850 | 8.688 | 8.745 | 1,950,092 | -0.72(-7.59%) |
Oct 06, 2008 | 9.599 | 9.673 | 7.516 | 9.462 | 3,686,978 | -0.44(-4.45%) |
Oct 03, 2008 | 10.35 | 10.76 | 9.883 | 9.903 | 0 | -0.32(-3.17%) |
Oct 02, 2008 | 10.72 | 10.79 | 10.07 | 10.23 | 1,271,293 | -0.57(-5.32%) |
Oct 01, 2008 | 10.70 | 10.81 | 10.39 | 10.80 | 855,893 | +0.10(+0.90%) |
Sep 30, 2008 | 10.29 | 10.88 | 10.08 | 10.70 | 1,494,149 | +0.44(+4.26%) |
Sep 29, 2008 | 11.04 | 11.04 | 10.02 | 10.27 | 1,970,587 | -0.90(-8.07%) |
Sep 26, 2008 | 11.09 | 11.33 | 10.97 | 11.17 | 0 | -0.40(-3.49%) |
Sep 25, 2008 | 11.60 | 11.69 | 11.39 | 11.57 | 890,851 | +0.00(+0.00%) |
Sep 24, 2008 | 11.36 | 11.61 | 11.23 | 11.57 | 814,943 | +0.20(+1.79%) |
Sep 23, 2008 | 11.25 | 11.49 | 10.80 | 11.37 | 1,108,193 | -0.09(-0.79%) |
Sep 22, 2008 | 11.69 | 11.79 | 11.13 | 11.46 | 1,506,039 | -0.50(-4.19%) |
Sep 19, 2008 | 11.02 | 11.99 | 10.52 | 11.96 | 0 | +1.35(+12.68%) |
Sep 18, 2008 | 9.613 | 10.62 | 9.466 | 10.61 | 2,510,728 | +1.16(+12.29%) |
Sep 17, 2008 | 10.02 | 10.23 | 9.439 | 9.452 | 2,609,878 | -0.63(-6.26%) |
Sep 16, 2008 | 10.03 | 10.30 | 9.916 | 10.08 | 2,353,460 | -0.02(-0.23%) |
Sep 15, 2008 | 10.91 | 10.91 | 10.03 | 10.11 | 1,702,569 | -0.87(-7.91%) |
Sep 12, 2008 | 10.67 | 11.12 | 10.67 | 10.97 | 0 | +0.19(+1.80%) |
Sep 11, 2008 | 10.58 | 11.04 | 10.35 | 10.78 | 2,236,825 | +0.25(+2.35%) |
Sep 10, 2008 | 10.43 | 10.57 | 10.02 | 10.53 | 3,183,100 | +0.88(+9.13%) |
Sep 09, 2008 | 10.88 | 10.88 | 9.516 | 9.653 | 3,703,699 | -1.23(-11.26%) |
Sep 08, 2008 | 11.27 | 11.39 | 10.80 | 10.88 | 1,318,144 | -0.21(-1.90%) |
Sep 05, 2008 | 11.52 | 11.52 | 10.72 | 11.09 | 0 | -0.32(-2.81%) |
Sep 04, 2008 | 11.46 | 11.69 | 11.20 | 11.41 | 1,015,938 | -0.11(-0.99%) |
Sep 03, 2008 | 11.49 | 11.92 | 11.35 | 11.52 | 1,496,290 | +0.04(+0.32%) |
Sep 02, 2008 | 11.90 | 11.90 | 11.35 | 11.49 | 1,347,881 | -0.26(-2.22%) |
Aug 29, 2008 | 11.95 | 12.02 | 11.69 | 11.75 | 0 | -0.20(-1.68%) |
Aug 28, 2008 | 11.75 | 11.96 | 11.69 | 11.95 | 1,481,645 | +0.25(+2.11%) |
Aug 27, 2008 | 11.35 | 11.74 | 11.34 | 11.70 | 1,740,692 | +0.48(+4.32%) |
Aug 26, 2008 | 11.17 | 11.31 | 11.04 | 11.22 | 1,252,841 | +0.09(+0.84%) |
Aug 25, 2008 | 11.32 | 11.74 | 11.05 | 11.12 | 1,658,171 | -0.22(-1.97%) |
Aug 22, 2008 | 11.67 | 11.69 | 11.30 | 11.35 | 0 | -0.26(-2.22%) |
Aug 21, 2008 | 12.04 | 12.14 | 11.31 | 11.60 | 2,615,817 | -0.48(-4.01%) |
Aug 20, 2008 | 12.36 | 12.50 | 11.75 | 12.09 | 1,638,362 | -0.26(-2.11%) |
Aug 19, 2008 | 12.40 | 12.49 | 11.91 | 12.35 | 2,232,809 | -0.73(-5.61%) |
Aug 18, 2008 | 13.42 | 13.44 | 13.01 | 13.08 | 1,873,647 | -0.06(-0.48%) |
Aug 15, 2008 | 13.37 | 13.47 | 12.98 | 13.15 | 0 | -0.14(-1.06%) |
Aug 14, 2008 | 12.96 | 13.31 | 12.96 | 13.29 | 1,165,536 | +0.32(+2.50%) |
Aug 13, 2008 | 12.76 | 13.02 | 12.56 | 12.96 | 1,661,429 | +0.41(+3.30%) |
Aug 12, 2008 | 12.45 | 12.61 | 12.39 | 12.55 | 1,187,981 | +0.11(+0.86%) |
Aug 11, 2008 | 12.44 | 12.77 | 12.42 | 12.44 | 1,760,582 | +0.05(+0.40%) |
Aug 08, 2008 | 12.45 | 12.59 | 12.24 | 12.39 | 2,821,155 | -0.38(-2.96%) |
Aug 07, 2008 | 13.09 | 13.09 | 12.52 | 12.77 | 1,647,398 | -0.32(-2.42%) |
Aug 06, 2008 | 12.54 | 13.32 | 12.38 | 13.09 | 1,438,915 | +0.54(+4.34%) |
Aug 05, 2008 | 12.47 | 12.67 | 12.33 | 12.54 | 1,197,352 | +0.07(+0.59%) |
Aug 04, 2008 | 13.02 | 13.02 | 12.23 | 12.47 | 2,644,135 | -0.51(-3.91%) |
Aug 01, 2008 | 13.38 | 13.40 | 12.93 | 12.97 | 1,470,054 | -0.35(-2.66%) |
Jul 31, 2008 | 13.25 | 13.46 | 13.09 | 13.33 | 1,418,061 | -0.02(-0.18%) |
Jul 30, 2008 | 13.33 | 13.65 | 13.19 | 13.35 | 1,321,396 | -0.08(-0.62%) |
Jul 29, 2008 | 13.44 | 13.82 | 13.30 | 13.44 | 1,298,880 | -0.20(-1.45%) |
Jul 28, 2008 | 13.52 | 13.82 | 13.27 | 13.63 | 1,392,986 | +0.23(+1.72%) |
Jul 25, 2008 | 13.37 | 13.65 | 13.19 | 13.40 | 1,087,767 | +0.11(+0.85%) |
Jul 24, 2008 | 13.69 | 13.69 | 13.26 | 13.29 | 1,864,584 | -0.37(-2.74%) |
Jul 23, 2008 | 13.52 | 13.74 | 13.30 | 13.66 | 3,103,331 | +0.40(+3.00%) |
Jul 22, 2008 | 12.94 | 13.27 | 12.84 | 13.27 | 1,650,426 | +0.22(+1.69%) |
Jul 21, 2008 | 12.99 | 13.09 | 12.83 | 13.04 | 939,538 | +0.12(+0.96%) |
Jul 18, 2008 | 12.89 | 13.10 | 12.74 | 12.92 | 1,400,204 | +0.04(+0.34%) |
Jul 17, 2008 | 12.88 | 13.01 | 12.50 | 12.88 | 2,025,698 | +0.06(+0.44%) |
Jul 16, 2008 | 12.65 | 12.84 | 12.49 | 12.82 | 1,297,317 | +0.19(+1.53%) |
Jul 15, 2008 | 12.79 | 12.85 | 12.31 | 12.63 | 1,209,368 | -0.18(-1.38%) |
Jul 14, 2008 | 12.85 | 12.93 | 12.65 | 12.80 | 1,301,830 | -0.03(-0.21%) |
Jul 11, 2008 | 12.68 | 12.83 | 12.35 | 12.83 | 1,725,280 | +0.43(+3.50%) |
Jul 10, 2008 | 12.48 | 12.63 | 12.16 | 12.40 | 1,449,628 | +0.16(+1.31%) |
Jul 09, 2008 | 12.46 | 12.63 | 12.19 | 12.24 | 1,469,323 | -0.20(-1.61%) |
Jul 08, 2008 | 12.05 | 12.44 | 11.85 | 12.44 | 1,670,735 | +0.44(+3.65%) |
Jul 07, 2008 | 12.35 | 12.57 | 11.82 | 12.00 | 2,001,917 | +0.13(+1.07%) |
Jul 04, 2008 | 12.51 | 12.55 | 11.76 | 11.87 | 2,229,745 | +0.00(+0.00%) |
Jul 03, 2008 | 12.51 | 12.55 | 11.76 | 11.87 | 2,229,745 | -0.84(-6.59%) |
Jul 02, 2008 | 13.32 | 13.32 | 12.64 | 12.71 | 1,803,306 | -0.64(-4.78%) |
Jul 01, 2008 | 12.96 | 13.39 | 12.55 | 13.35 | 2,073,349 | +0.39(+2.99%) |
Jun 30, 2008 | 12.85 | 13.17 | 12.69 | 12.96 | 2,850,573 | +0.29(+2.27%) |
Jun 27, 2008 | 12.39 | 12.67 | 12.35 | 12.67 | 2,236,727 | +0.24(+1.91%) |
Jun 26, 2008 | 12.30 | 12.58 | 12.30 | 12.44 | 1,248,794 | -0.03(-0.27%) |
Jun 25, 2008 | 12.34 | 12.59 | 12.23 | 12.47 | 1,284,255 | +0.15(+1.25%) |
Jun 24, 2008 | 12.77 | 12.77 | 12.32 | 12.32 | 1,607,720 | -0.58(-4.53%) |
Jun 23, 2008 | 13.07 | 13.19 | 12.74 | 12.90 | 1,289,553 | -0.12(-0.95%) |
Jun 20, 2008 | 13.31 | 13.38 | 12.99 | 13.03 | 1,601,604 | -0.21(-1.59%) |
Jun 19, 2008 | 13.43 | 13.44 | 13.15 | 13.24 | 1,247,851 | -0.15(-1.15%) |
Jun 18, 2008 | 13.29 | 13.43 | 13.09 | 13.39 | 1,626,924 | +0.11(+0.80%) |
Jun 17, 2008 | 13.06 | 13.51 | 13.03 | 13.28 | 2,900,164 | +0.39(+3.06%) |
Jun 16, 2008 | 12.61 | 12.93 | 12.61 | 12.89 | 1,286,816 | +0.28(+2.22%) |
Jun 13, 2008 | 12.13 | 12.64 | 12.07 | 12.61 | 1,044,693 | +0.55(+4.54%) |
Jun 12, 2008 | 11.85 | 12.25 | 11.85 | 12.06 | 1,061,426 | +0.25(+2.15%) |
Jun 11, 2008 | 12.22 | 12.22 | 11.52 | 11.81 | 2,383,099 | -0.40(-3.26%) |
Jun 10, 2008 | 12.32 | 12.62 | 12.13 | 12.20 | 1,303,714 | -0.45(-3.59%) |
Jun 09, 2008 | 12.83 | 12.89 | 12.51 | 12.66 | 872,306 | -0.06(-0.45%) |
Jun 06, 2008 | 12.76 | 12.97 | 12.71 | 12.71 | 1,136,787 | -0.17(-1.32%) |
Jun 05, 2008 | 12.65 | 12.88 | 12.65 | 12.88 | 910,067 | +0.24(+1.90%) |
Jun 04, 2008 | 12.59 | 12.88 | 12.52 | 12.64 | 1,165,692 | -0.03(-0.26%) |
Jun 03, 2008 | 12.71 | 12.77 | 12.53 | 12.68 | 767,487 | -0.01(-0.08%) |
Jun 02, 2008 | 12.78 | 12.90 | 12.55 | 12.69 | 1,150,950 | -0.09(-0.68%) |
May 30, 2008 | 12.72 | 12.85 | 12.65 | 12.77 | 1,606,402 | +0.04(+0.29%) |
May 29, 2008 | 12.77 | 12.91 | 12.70 | 12.74 | 1,099,050 | -0.05(-0.37%) |
May 28, 2008 | 12.95 | 13.02 | 12.66 | 12.78 | 1,312,998 | -0.01(-0.05%) |
May 27, 2008 | 12.62 | 12.85 | 12.58 | 12.79 | 1,448,679 | +0.09(+0.71%) |
May 26, 2008 | 13.13 | 13.13 | 12.38 | 12.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.13 | 13.13 | 12.38 | 12.70 | 2,142,542 | -0.46(-3.50%) |
May 22, 2008 | 13.44 | 13.44 | 12.98 | 13.16 | 3,264,196 | -0.14(-1.05%) |
May 21, 2008 | 13.88 | 13.89 | 13.19 | 13.30 | 3,946,625 | -0.68(-4.85%) |
May 20, 2008 | 13.94 | 14.02 | 13.63 | 13.98 | 5,748,811 | +0.51(+3.77%) |
May 19, 2008 | 13.35 | 13.66 | 13.26 | 13.47 | 3,686,037 | +0.30(+2.26%) |
May 16, 2008 | 13.10 | 13.19 | 13.02 | 13.18 | 2,565,756 | +0.19(+1.44%) |
May 15, 2008 | 13.02 | 13.08 | 12.85 | 12.99 | 2,348,509 | +0.13(+1.04%) |
May 14, 2008 | 13.02 | 13.07 | 12.73 | 12.85 | 2,592,498 | -0.00(-0.03%) |
May 13, 2008 | 12.85 | 13.02 | 12.77 | 12.86 | 6,246,241 | -0.52(-3.92%) |
May 12, 2008 | 13.35 | 13.64 | 13.12 | 13.38 | 3,431,018 | +0.26(+1.96%) |
May 09, 2008 | 12.87 | 13.18 | 12.85 | 13.13 | 5,973,653 | +0.89(+7.29%) |
May 08, 2008 | 12.50 | 12.50 | 12.21 | 12.23 | 1,041,366 | -0.12(-0.95%) |
May 07, 2008 | 12.49 | 12.67 | 12.34 | 12.35 | 1,224,813 | -0.15(-1.18%) |
May 06, 2008 | 12.07 | 12.53 | 12.04 | 12.50 | 1,609,343 | +0.48(+3.97%) |
May 05, 2008 | 12.02 | 12.19 | 11.85 | 12.02 | 1,253,640 | +0.09(+0.78%) |
May 02, 2008 | 11.49 | 11.99 | 11.49 | 11.93 | 1,403,223 | +0.44(+3.84%) |
May 01, 2008 | 11.27 | 11.60 | 11.25 | 11.49 | 929,948 | +0.23(+2.02%) |
Apr 30, 2008 | 11.23 | 11.39 | 11.12 | 11.26 | 823,637 | +0.05(+0.42%) |
Apr 29, 2008 | 11.46 | 11.52 | 11.17 | 11.21 | 731,142 | -0.31(-2.72%) |
Apr 28, 2008 | 11.22 | 11.53 | 11.22 | 11.53 | 664,857 | +0.29(+2.62%) |
Apr 25, 2008 | 11.47 | 11.47 | 11.21 | 11.23 | 545,457 | -0.21(-1.81%) |
Apr 24, 2008 | 11.39 | 11.50 | 11.04 | 11.44 | 635,143 | +0.09(+0.76%) |
Apr 23, 2008 | 11.43 | 11.47 | 11.30 | 11.35 | 605,903 | -0.05(-0.41%) |
Apr 22, 2008 | 11.32 | 11.48 | 11.29 | 11.40 | 704,250 | -0.04(-0.32%) |
Apr 21, 2008 | 11.20 | 11.50 | 11.05 | 11.44 | 766,486 | +0.12(+1.09%) |
Apr 18, 2008 | 11.02 | 11.32 | 10.97 | 11.31 | 1,017,169 | +0.34(+3.14%) |
Apr 17, 2008 | 10.72 | 11.02 | 10.72 | 10.97 | 647,716 | +0.17(+1.61%) |
Apr 16, 2008 | 10.68 | 10.79 | 10.64 | 10.79 | 565,120 | +0.17(+1.57%) |
Apr 15, 2008 | 10.60 | 10.64 | 10.55 | 10.63 | 525,996 | +0.10(+0.98%) |
Apr 14, 2008 | 10.20 | 10.56 | 10.20 | 10.52 | 443,178 | +0.23(+2.21%) |
Apr 11, 2008 | 10.59 | 10.59 | 10.27 | 10.30 | 782,150 | -0.16(-1.50%) |
Apr 10, 2008 | 10.29 | 10.50 | 10.26 | 10.45 | 541,531 | +0.20(+1.99%) |
Apr 09, 2008 | 10.34 | 10.43 | 10.25 | 10.25 | 605,642 | -0.09(-0.90%) |
Apr 08, 2008 | 10.27 | 10.36 | 10.19 | 10.34 | 560,367 | +0.10(+0.98%) |
Apr 07, 2008 | 10.34 | 10.34 | 10.18 | 10.24 | 403,727 | +0.02(+0.23%) |
Apr 04, 2008 | 10.34 | 10.34 | 10.13 | 10.22 | 614,492 | +0.05(+0.46%) |
Apr 03, 2008 | 10.15 | 10.30 | 10.06 | 10.17 | 783,100 | -0.10(-0.94%) |
Apr 02, 2008 | 10.04 | 10.34 | 9.937 | 10.27 | 1,792,668 | +0.60(+6.18%) |