Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.244 | 2.507 | 2.200 | 2.468 | 0 | +0.19(+8.18%) |
Feb 26, 2009 | 2.258 | 2.554 | 2.181 | 2.282 | 393,545 | +0.03(+1.49%) |
Feb 25, 2009 | 2.267 | 2.306 | 1.937 | 2.248 | 533,209 | -0.05(-2.08%) |
Feb 24, 2009 | 2.090 | 2.334 | 2.047 | 2.296 | 410,958 | +0.24(+11.63%) |
Feb 23, 2009 | 2.287 | 2.287 | 1.913 | 2.057 | 226,427 | -0.18(-7.92%) |
Feb 20, 2009 | 2.253 | 2.296 | 2.110 | 2.234 | 216,017 | -0.07(-2.91%) |
Feb 19, 2009 | 2.311 | 2.392 | 2.291 | 2.301 | 368,075 | +0.01(+0.63%) |
Feb 18, 2009 | 2.277 | 2.315 | 2.153 | 2.287 | 576,368 | +0.03(+1.27%) |
Feb 17, 2009 | 2.330 | 2.478 | 2.248 | 2.258 | 521,770 | -0.16(-6.53%) |
Feb 13, 2009 | 2.344 | 2.449 | 2.301 | 2.416 | 388,553 | +0.04(+1.61%) |
Feb 12, 2009 | 2.334 | 2.397 | 2.258 | 2.377 | 184,121 | +0.00(+0.00%) |
Feb 11, 2009 | 2.320 | 2.387 | 2.205 | 2.377 | 288,553 | +0.06(+2.69%) |
Feb 10, 2009 | 2.368 | 2.411 | 2.306 | 2.315 | 311,917 | -0.06(-2.62%) |
Feb 09, 2009 | 2.311 | 2.416 | 2.306 | 2.377 | 173,447 | +0.07(+3.11%) |
Feb 06, 2009 | 2.291 | 2.363 | 2.253 | 2.306 | 715,909 | +0.00(+0.21%) |
Feb 05, 2009 | 2.368 | 2.368 | 2.220 | 2.301 | 255,898 | -0.08(-3.22%) |
Feb 04, 2009 | 2.401 | 2.583 | 2.320 | 2.377 | 556,866 | -0.03(-1.39%) |
Feb 03, 2009 | 2.248 | 2.430 | 2.119 | 2.411 | 242,839 | +0.19(+8.62%) |
Feb 02, 2009 | 2.330 | 2.344 | 2.067 | 2.220 | 327,244 | -0.13(-5.69%) |
Jan 30, 2009 | 2.401 | 2.464 | 2.277 | 2.354 | 0 | -0.01(-0.61%) |
Jan 29, 2009 | 2.349 | 2.473 | 2.344 | 2.368 | 511,299 | +0.00(+0.00%) |
Jan 28, 2009 | 2.382 | 2.502 | 2.267 | 2.368 | 833,013 | +0.02(+0.81%) |
Jan 27, 2009 | 2.607 | 2.674 | 2.272 | 2.349 | 561,005 | -0.23(-9.07%) |
Jan 26, 2009 | 2.392 | 2.751 | 2.382 | 2.583 | 559,837 | +0.20(+8.43%) |
Jan 23, 2009 | 2.186 | 2.416 | 2.076 | 2.382 | 496,551 | +0.11(+4.84%) |
Jan 22, 2009 | 2.330 | 2.421 | 2.172 | 2.272 | 320,444 | -0.11(-4.81%) |
Jan 21, 2009 | 2.301 | 2.387 | 1.952 | 2.387 | 592,117 | +0.16(+7.31%) |
Jan 20, 2009 | 2.703 | 2.703 | 2.086 | 2.224 | 431,749 | -0.51(-18.71%) |
Jan 16, 2009 | 2.861 | 2.885 | 2.674 | 2.736 | 196,358 | +0.01(+0.35%) |
Jan 15, 2009 | 2.908 | 2.918 | 2.550 | 2.727 | 314,802 | -0.19(-6.40%) |
Jan 14, 2009 | 3.085 | 3.085 | 2.889 | 2.913 | 118,784 | -0.22(-6.88%) |
Jan 13, 2009 | 3.186 | 3.291 | 2.975 | 3.129 | 320,856 | -0.05(-1.65%) |
Jan 12, 2009 | 3.306 | 3.368 | 3.176 | 3.181 | 189,196 | -0.13(-3.90%) |
Jan 09, 2009 | 3.373 | 3.588 | 3.310 | 3.310 | 315,732 | -0.04(-1.28%) |
Jan 08, 2009 | 3.377 | 3.425 | 3.282 | 3.353 | 252,702 | -0.03(-0.85%) |
Jan 07, 2009 | 3.377 | 3.655 | 3.349 | 3.382 | 285,034 | -0.04(-1.26%) |
Jan 06, 2009 | 3.253 | 3.578 | 3.191 | 3.425 | 221,105 | +0.22(+6.87%) |
Jan 05, 2009 | 3.090 | 3.459 | 3.090 | 3.205 | 195,453 | +0.12(+3.88%) |
Jan 02, 2009 | 3.014 | 3.172 | 2.995 | 3.085 | 0 | +0.13(+4.37%) |
Jan 01, 2009 | 2.688 | 2.975 | 2.688 | 2.956 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.688 | 2.975 | 2.688 | 2.956 | 349,907 | +0.26(+9.57%) |
Dec 30, 2008 | 2.473 | 2.708 | 2.473 | 2.698 | 225,873 | +0.26(+10.59%) |
Dec 29, 2008 | 2.746 | 2.746 | 2.416 | 2.440 | 207,195 | -0.33(-11.92%) |
Dec 26, 2008 | 2.483 | 2.870 | 2.483 | 2.770 | 169,350 | +0.31(+12.43%) |
Dec 24, 2008 | 2.588 | 2.617 | 2.444 | 2.464 | 183,347 | -0.12(-4.81%) |
Dec 23, 2008 | 2.803 | 2.846 | 2.583 | 2.588 | 350,350 | -0.22(-7.99%) |
Dec 22, 2008 | 2.832 | 2.875 | 2.483 | 2.813 | 460,658 | +0.02(+0.68%) |
Dec 19, 2008 | 2.870 | 3.189 | 2.794 | 2.794 | 685,733 | -0.18(-5.96%) |
Dec 18, 2008 | 2.995 | 3.191 | 2.971 | 2.971 | 222,192 | -0.07(-2.20%) |
Dec 17, 2008 | 3.119 | 3.191 | 2.889 | 3.038 | 265,771 | -0.15(-4.80%) |
Dec 16, 2008 | 3.062 | 3.248 | 3.038 | 3.191 | 346,675 | +0.15(+5.04%) |
Dec 15, 2008 | 3.109 | 3.176 | 2.999 | 3.038 | 370,270 | -0.02(-0.78%) |
Dec 12, 2008 | 2.588 | 3.085 | 2.588 | 3.062 | 258,705 | +0.34(+12.68%) |
Dec 11, 2008 | 2.794 | 2.904 | 2.717 | 2.717 | 335,475 | -0.13(-4.54%) |
Dec 10, 2008 | 2.741 | 2.870 | 2.731 | 2.846 | 184,612 | +0.08(+2.94%) |
Dec 09, 2008 | 2.889 | 3.033 | 2.751 | 2.765 | 396,969 | -0.09(-3.18%) |
Dec 08, 2008 | 2.229 | 2.904 | 2.162 | 2.856 | 537,132 | +0.70(+32.37%) |
Dec 05, 2008 | 2.210 | 2.234 | 2.086 | 2.157 | 571,936 | -0.10(-4.45%) |
Dec 04, 2008 | 2.244 | 2.559 | 2.205 | 2.258 | 269,994 | -0.09(-3.67%) |
Dec 03, 2008 | 2.253 | 2.392 | 2.047 | 2.344 | 441,150 | +0.29(+13.95%) |
Dec 02, 2008 | 1.961 | 2.143 | 1.899 | 2.057 | 902,580 | +0.10(+4.88%) |
Dec 01, 2008 | 2.363 | 2.363 | 1.899 | 1.961 | 317,277 | -0.40(-16.84%) |
Nov 28, 2008 | 2.057 | 2.358 | 2.019 | 2.358 | 195,263 | +0.28(+13.33%) |
Nov 26, 2008 | 2.038 | 2.177 | 1.794 | 2.081 | 540,473 | -0.05(-2.25%) |
Nov 25, 2008 | 2.095 | 2.177 | 1.923 | 2.129 | 390,800 | +0.12(+5.95%) |
Nov 24, 2008 | 1.861 | 2.153 | 1.794 | 2.009 | 579,489 | +0.23(+12.90%) |
Nov 21, 2008 | 2.014 | 2.296 | 1.650 | 1.780 | 545,962 | -0.20(-10.15%) |
Nov 20, 2008 | 2.220 | 2.282 | 1.947 | 1.980 | 519,776 | -0.26(-11.73%) |
Nov 19, 2008 | 2.918 | 3.009 | 2.181 | 2.244 | 545,718 | -0.71(-24.11%) |
Nov 18, 2008 | 3.262 | 3.373 | 2.789 | 2.956 | 596,400 | -0.32(-9.65%) |
Nov 17, 2008 | 3.559 | 3.636 | 3.181 | 3.272 | 460,731 | -0.28(-7.94%) |
Nov 14, 2008 | 4.458 | 4.511 | 3.526 | 3.554 | 0 | -1.01(-22.12%) |
Nov 13, 2008 | 4.865 | 4.994 | 4.363 | 4.564 | 380,229 | -0.24(-5.07%) |
Nov 12, 2008 | 5.147 | 5.147 | 4.784 | 4.808 | 255,026 | -0.45(-8.64%) |
Nov 11, 2008 | 5.147 | 5.420 | 5.052 | 5.262 | 257,967 | +0.02(+0.36%) |
Nov 10, 2008 | 5.846 | 5.908 | 5.205 | 5.243 | 213,644 | -0.52(-9.05%) |
Nov 07, 2008 | 5.597 | 5.769 | 5.319 | 5.764 | 258,576 | +0.20(+3.61%) |
Nov 06, 2008 | 5.669 | 5.884 | 5.525 | 5.563 | 317,091 | -0.18(-3.08%) |
Nov 05, 2008 | 6.291 | 6.362 | 5.721 | 5.740 | 146,451 | -0.67(-10.51%) |
Nov 04, 2008 | 6.372 | 6.491 | 6.243 | 6.415 | 228,693 | +0.21(+3.39%) |
Nov 03, 2008 | 6.224 | 6.367 | 6.190 | 6.204 | 185,013 | -0.10(-1.59%) |
Oct 31, 2008 | 5.860 | 6.329 | 5.707 | 6.305 | 333,915 | +0.36(+6.03%) |
Oct 30, 2008 | 5.807 | 5.965 | 5.583 | 5.946 | 257,462 | +0.29(+5.07%) |
Oct 29, 2008 | 5.860 | 5.951 | 5.501 | 5.659 | 318,824 | -0.23(-3.90%) |
Oct 28, 2008 | 5.458 | 5.913 | 5.229 | 5.889 | 729,475 | +0.32(+5.76%) |
Oct 27, 2008 | 5.980 | 6.004 | 5.559 | 5.568 | 193,538 | -0.45(-7.55%) |
Oct 24, 2008 | 6.004 | 6.310 | 5.994 | 6.023 | 245,404 | -0.37(-5.76%) |
Oct 23, 2008 | 6.362 | 6.649 | 6.071 | 6.391 | 290,068 | -0.04(-0.60%) |
Oct 22, 2008 | 6.697 | 6.932 | 6.267 | 6.429 | 276,775 | -0.47(-6.80%) |
Oct 21, 2008 | 7.099 | 7.166 | 6.850 | 6.898 | 187,624 | -0.27(-3.74%) |
Oct 20, 2008 | 7.467 | 7.467 | 7.066 | 7.166 | 199,067 | -0.23(-3.10%) |
Oct 17, 2008 | 7.415 | 7.582 | 7.362 | 7.396 | 0 | -0.28(-3.62%) |
Oct 16, 2008 | 7.654 | 7.759 | 6.831 | 7.673 | 486,613 | +0.09(+1.20%) |
Oct 15, 2008 | 7.453 | 8.008 | 7.453 | 7.582 | 267,933 | -0.14(-1.80%) |
Oct 14, 2008 | 8.257 | 8.333 | 7.601 | 7.721 | 520,286 | -0.16(-2.06%) |
Oct 13, 2008 | 7.324 | 7.888 | 6.970 | 7.884 | 283,170 | +0.85(+12.11%) |
Oct 10, 2008 | 7.204 | 7.295 | 5.516 | 7.032 | 1,441,015 | -0.24(-3.29%) |
Oct 09, 2008 | 8.161 | 8.161 | 7.271 | 7.271 | 233,909 | -0.81(-10.06%) |
Oct 08, 2008 | 8.137 | 8.644 | 8.084 | 8.084 | 402,993 | -0.47(-5.48%) |
Oct 07, 2008 | 9.625 | 9.787 | 8.548 | 8.553 | 345,182 | -1.06(-11.00%) |
Oct 06, 2008 | 9.553 | 9.658 | 9.256 | 9.610 | 406,769 | -0.08(-0.84%) |
Oct 03, 2008 | 10.01 | 10.18 | 9.687 | 9.692 | 0 | -0.12(-1.27%) |
Oct 02, 2008 | 10.28 | 10.39 | 9.807 | 9.816 | 190,398 | -0.46(-4.51%) |
Oct 01, 2008 | 10.69 | 10.69 | 10.01 | 10.28 | 212,131 | -0.44(-4.15%) |
Sep 30, 2008 | 10.99 | 10.99 | 10.28 | 10.72 | 294,738 | +0.07(+0.67%) |
Sep 29, 2008 | 10.99 | 11.05 | 10.55 | 10.65 | 370,169 | -0.39(-3.51%) |
Sep 26, 2008 | 10.62 | 11.20 | 10.61 | 11.04 | 0 | +0.37(+3.45%) |
Sep 25, 2008 | 10.21 | 10.82 | 10.21 | 10.67 | 136,892 | +0.51(+4.99%) |
Sep 24, 2008 | 10.70 | 10.70 | 10.14 | 10.17 | 158,101 | -0.43(-4.06%) |
Sep 23, 2008 | 10.34 | 10.72 | 10.34 | 10.60 | 290,787 | +0.26(+2.50%) |
Sep 22, 2008 | 10.88 | 10.99 | 10.34 | 10.34 | 262,261 | -0.54(-4.97%) |
Sep 19, 2008 | 10.60 | 11.50 | 10.40 | 10.88 | 0 | +0.68(+6.71%) |
Sep 18, 2008 | 10.42 | 10.79 | 10.06 | 10.19 | 357,420 | -0.04(-0.42%) |
Sep 17, 2008 | 10.56 | 10.85 | 10.21 | 10.24 | 280,791 | -0.63(-5.81%) |
Sep 16, 2008 | 10.22 | 10.95 | 10.22 | 10.87 | 296,636 | +0.30(+2.85%) |
Sep 15, 2008 | 11.05 | 11.26 | 10.57 | 10.57 | 121,652 | -0.66(-5.84%) |
Sep 12, 2008 | 10.98 | 11.31 | 10.98 | 11.22 | 65,620 | +0.18(+1.65%) |
Sep 11, 2008 | 11.04 | 11.16 | 10.85 | 11.04 | 126,366 | -0.06(-0.52%) |
Sep 10, 2008 | 11.28 | 11.34 | 11.01 | 11.10 | 187,198 | -0.08(-0.73%) |
Sep 09, 2008 | 11.29 | 11.53 | 11.15 | 11.18 | 135,033 | -0.06(-0.55%) |
Sep 08, 2008 | 11.19 | 11.48 | 11.17 | 11.24 | 165,666 | +0.29(+2.66%) |
Sep 05, 2008 | 11.04 | 11.07 | 10.86 | 10.95 | 0 | -0.21(-1.84%) |
Sep 04, 2008 | 11.27 | 11.29 | 11.07 | 11.16 | 132,378 | -0.21(-1.81%) |
Sep 03, 2008 | 11.10 | 11.51 | 11.10 | 11.36 | 133,252 | +0.16(+1.45%) |
Sep 02, 2008 | 11.30 | 11.45 | 11.05 | 11.20 | 184,915 | +0.14(+1.25%) |
Aug 29, 2008 | 10.89 | 11.14 | 10.84 | 11.06 | 0 | +0.07(+0.65%) |
Aug 28, 2008 | 10.49 | 11.01 | 10.49 | 10.99 | 226,979 | +0.45(+4.27%) |
Aug 27, 2008 | 10.39 | 10.66 | 10.39 | 10.54 | 115,548 | +0.10(+0.96%) |
Aug 26, 2008 | 10.49 | 10.63 | 10.26 | 10.44 | 112,283 | -0.12(-1.18%) |
Aug 25, 2008 | 10.93 | 10.93 | 10.50 | 10.56 | 61,492 | -0.44(-3.96%) |
Aug 22, 2008 | 10.53 | 11.01 | 10.53 | 11.00 | 0 | +0.43(+4.07%) |
Aug 21, 2008 | 10.41 | 10.61 | 10.31 | 10.57 | 112,005 | +0.01(+0.14%) |
Aug 20, 2008 | 10.70 | 10.77 | 10.52 | 10.55 | 111,257 | -0.10(-0.94%) |
Aug 19, 2008 | 10.72 | 10.74 | 10.57 | 10.65 | 119,790 | -0.06(-0.58%) |
Aug 18, 2008 | 10.74 | 10.89 | 10.64 | 10.72 | 130,146 | -0.11(-0.97%) |
Aug 15, 2008 | 10.86 | 10.93 | 10.56 | 10.82 | 0 | +0.11(+1.03%) |
Aug 14, 2008 | 10.68 | 10.78 | 10.54 | 10.71 | 177,505 | +0.10(+0.95%) |
Aug 13, 2008 | 10.66 | 10.73 | 10.55 | 10.61 | 114,555 | -0.09(-0.85%) |
Aug 12, 2008 | 10.58 | 10.70 | 10.54 | 10.70 | 94,111 | +0.02(+0.18%) |
Aug 11, 2008 | 10.52 | 10.97 | 10.50 | 10.68 | 239,348 | +0.20(+1.87%) |
Aug 08, 2008 | 10.00 | 10.57 | 10.00 | 10.49 | 122,430 | +0.48(+4.78%) |
Aug 07, 2008 | 10.17 | 10.28 | 9.941 | 10.01 | 122,503 | -0.33(-3.15%) |
Aug 06, 2008 | 10.38 | 10.39 | 10.22 | 10.33 | 93,797 | -0.12(-1.19%) |
Aug 05, 2008 | 10.17 | 10.50 | 10.11 | 10.46 | 152,129 | +0.43(+4.29%) |
Aug 04, 2008 | 10.41 | 10.41 | 10.01 | 10.03 | 153,989 | -0.34(-3.32%) |
Aug 01, 2008 | 10.36 | 10.43 | 10.18 | 10.37 | 156,253 | +0.03(+0.28%) |
Jul 31, 2008 | 10.26 | 10.53 | 10.21 | 10.34 | 304,894 | +0.03(+0.28%) |
Jul 30, 2008 | 10.16 | 10.52 | 10.12 | 10.31 | 183,061 | +0.17(+1.70%) |
Jul 29, 2008 | 10.14 | 10.18 | 9.639 | 10.14 | 123,607 | +0.47(+4.85%) |
Jul 28, 2008 | 9.711 | 9.778 | 9.601 | 9.673 | 302,293 | -0.05(-0.49%) |
Jul 25, 2008 | 9.682 | 10.08 | 9.682 | 9.720 | 162,389 | +0.13(+1.40%) |
Jul 24, 2008 | 10.00 | 10.08 | 9.577 | 9.587 | 189,021 | -0.36(-3.61%) |
Jul 23, 2008 | 9.625 | 10.17 | 9.596 | 9.945 | 187,016 | +0.32(+3.33%) |
Jul 22, 2008 | 9.476 | 9.735 | 9.453 | 9.625 | 253,486 | +0.06(+0.60%) |
Jul 21, 2008 | 9.328 | 9.596 | 9.328 | 9.567 | 90,706 | +0.25(+2.67%) |
Jul 18, 2008 | 9.127 | 9.352 | 9.056 | 9.319 | 497,830 | +0.17(+1.83%) |
Jul 17, 2008 | 9.017 | 9.180 | 8.922 | 9.151 | 423,342 | +0.17(+1.92%) |
Jul 16, 2008 | 8.965 | 9.123 | 8.850 | 8.979 | 463,689 | -0.00(-0.05%) |
Jul 15, 2008 | 9.166 | 9.199 | 8.936 | 8.984 | 357,340 | -0.26(-2.85%) |
Jul 14, 2008 | 9.615 | 9.730 | 9.233 | 9.247 | 243,429 | -0.34(-3.54%) |
Jul 11, 2008 | 9.682 | 9.730 | 9.512 | 9.587 | 388,887 | -0.11(-1.13%) |
Jul 10, 2008 | 9.620 | 9.830 | 9.567 | 9.697 | 322,823 | +0.08(+0.80%) |
Jul 09, 2008 | 10.10 | 10.13 | 9.596 | 9.620 | 206,307 | -0.50(-4.96%) |
Jul 08, 2008 | 9.921 | 10.17 | 9.835 | 10.12 | 418,507 | +0.22(+2.27%) |
Jul 07, 2008 | 10.06 | 10.07 | 9.768 | 9.897 | 226,111 | -0.18(-1.76%) |
Jul 04, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | -0.05(-0.47%) |
Jul 02, 2008 | 10.06 | 10.21 | 9.859 | 10.12 | 355,267 | +0.04(+0.43%) |
Jul 01, 2008 | 9.759 | 10.12 | 9.754 | 10.08 | 337,933 | +0.25(+2.58%) |
Jun 30, 2008 | 9.907 | 9.921 | 9.682 | 9.826 | 377,831 | -0.00(-0.05%) |
Jun 27, 2008 | 9.902 | 10.04 | 9.481 | 9.830 | 985,416 | -0.17(-1.67%) |
Jun 26, 2008 | 9.969 | 10.04 | 9.907 | 9.998 | 160,702 | -0.07(-0.71%) |
Jun 25, 2008 | 10.00 | 10.30 | 9.998 | 10.07 | 111,223 | +0.06(+0.62%) |
Jun 24, 2008 | 10.01 | 10.11 | 9.888 | 10.01 | 305,757 | -0.02(-0.19%) |
Jun 23, 2008 | 10.09 | 10.10 | 9.984 | 10.03 | 245,429 | +0.00(+0.00%) |
Jun 20, 2008 | 10.22 | 10.24 | 9.950 | 10.03 | 428,963 | -0.24(-2.38%) |
Jun 19, 2008 | 9.931 | 10.27 | 9.878 | 10.27 | 199,782 | +0.34(+3.42%) |
Jun 18, 2008 | 10.22 | 10.33 | 9.811 | 9.931 | 334,406 | -0.44(-4.29%) |
Jun 17, 2008 | 10.61 | 10.69 | 10.38 | 10.38 | 295,336 | +0.00(+0.05%) |
Jun 16, 2008 | 10.36 | 10.37 | 10.26 | 10.37 | 131,022 | +0.03(+0.28%) |
Jun 13, 2008 | 10.26 | 10.34 | 10.14 | 10.34 | 136,012 | +0.15(+1.50%) |
Jun 12, 2008 | 10.33 | 10.44 | 10.13 | 10.19 | 206,436 | -0.08(-0.79%) |
Jun 11, 2008 | 10.34 | 10.38 | 10.22 | 10.27 | 198,574 | -0.12(-1.15%) |
Jun 10, 2008 | 10.43 | 10.62 | 10.33 | 10.39 | 676,782 | -0.11(-1.00%) |
Jun 09, 2008 | 10.56 | 10.67 | 10.49 | 10.50 | 756,308 | -0.06(-0.59%) |
Jun 06, 2008 | 11.00 | 11.03 | 10.56 | 10.56 | 432,878 | -0.49(-4.42%) |
Jun 05, 2008 | 10.61 | 11.05 | 10.56 | 11.05 | 432,320 | +0.44(+4.15%) |
Jun 04, 2008 | 10.55 | 10.67 | 10.52 | 10.61 | 289,178 | +0.03(+0.32%) |
Jun 03, 2008 | 10.59 | 10.73 | 10.51 | 10.57 | 99,069 | -0.07(-0.63%) |
Jun 02, 2008 | 10.68 | 10.68 | 10.52 | 10.64 | 171,484 | -0.05(-0.49%) |
May 30, 2008 | 10.68 | 10.76 | 10.62 | 10.69 | 165,643 | -0.03(-0.27%) |
May 29, 2008 | 10.60 | 10.72 | 10.54 | 10.72 | 150,553 | +0.11(+0.99%) |
May 28, 2008 | 10.74 | 10.78 | 10.53 | 10.62 | 142,149 | -0.03(-0.27%) |
May 27, 2008 | 10.52 | 10.72 | 10.44 | 10.64 | 110,972 | +0.10(+0.95%) |
May 26, 2008 | 10.61 | 10.61 | 10.44 | 10.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.61 | 10.61 | 10.44 | 10.54 | 149,886 | -0.04(-0.36%) |
May 22, 2008 | 10.72 | 10.78 | 10.51 | 10.58 | 200,568 | -0.17(-1.56%) |
May 21, 2008 | 10.79 | 10.90 | 10.51 | 10.75 | 370,859 | +0.00(+0.00%) |
May 20, 2008 | 10.79 | 10.85 | 10.62 | 10.75 | 105,865 | -0.09(-0.79%) |
May 19, 2008 | 10.76 | 10.95 | 10.76 | 10.84 | 151,303 | +0.05(+0.44%) |
May 16, 2008 | 11.06 | 11.06 | 10.72 | 10.79 | 178,481 | -0.24(-2.17%) |
May 15, 2008 | 10.79 | 11.07 | 10.77 | 11.03 | 165,175 | +0.21(+1.95%) |
May 14, 2008 | 10.82 | 10.92 | 10.77 | 10.82 | 90,630 | -0.00(-0.04%) |
May 13, 2008 | 10.82 | 10.86 | 10.71 | 10.82 | 108,978 | +0.00(+0.00%) |
May 12, 2008 | 10.59 | 10.82 | 10.51 | 10.82 | 125,528 | +0.26(+2.49%) |
May 09, 2008 | 10.48 | 10.58 | 10.45 | 10.56 | 127,223 | +0.08(+0.73%) |
May 08, 2008 | 10.51 | 10.60 | 10.40 | 10.48 | 536,089 | -0.00(-0.05%) |
May 07, 2008 | 10.48 | 10.59 | 10.43 | 10.49 | 275,594 | -0.09(-0.81%) |
May 06, 2008 | 10.51 | 10.62 | 10.51 | 10.57 | 219,629 | +0.03(+0.32%) |
May 05, 2008 | 10.64 | 10.65 | 10.50 | 10.54 | 190,791 | -0.11(-0.99%) |
May 02, 2008 | 10.69 | 10.79 | 10.61 | 10.64 | 351,884 | -0.04(-0.36%) |
May 01, 2008 | 10.70 | 10.70 | 10.52 | 10.68 | 408,257 | -0.07(-0.62%) |
Apr 30, 2008 | 10.72 | 11.23 | 10.66 | 10.75 | 232,577 | +0.00(+0.00%) |
Apr 29, 2008 | 10.93 | 11.02 | 10.67 | 10.75 | 218,247 | -0.18(-1.66%) |
Apr 28, 2008 | 10.81 | 11.00 | 10.66 | 10.93 | 179,051 | +0.12(+1.11%) |
Apr 25, 2008 | 11.06 | 11.06 | 10.76 | 10.81 | 490,520 | -0.19(-1.74%) |
Apr 24, 2008 | 10.84 | 11.07 | 10.73 | 11.00 | 173,804 | +0.23(+2.13%) |
Apr 23, 2008 | 10.83 | 10.93 | 10.73 | 10.77 | 93,707 | -0.01(-0.09%) |
Apr 22, 2008 | 10.80 | 10.81 | 10.65 | 10.78 | 140,893 | -0.09(-0.79%) |
Apr 21, 2008 | 10.66 | 10.92 | 10.66 | 10.87 | 119,363 | +0.14(+1.29%) |
Apr 18, 2008 | 10.84 | 10.85 | 10.71 | 10.73 | 276,852 | +0.00(+0.04%) |
Apr 17, 2008 | 10.81 | 10.90 | 10.64 | 10.72 | 234,805 | -0.11(-1.06%) |
Apr 16, 2008 | 10.86 | 11.06 | 10.79 | 10.84 | 383,935 | +0.08(+0.76%) |
Apr 15, 2008 | 10.71 | 10.79 | 10.65 | 10.76 | 331,835 | +0.11(+0.99%) |
Apr 14, 2008 | 10.64 | 10.82 | 10.60 | 10.65 | 289,585 | -0.01(-0.13%) |
Apr 11, 2008 | 10.84 | 10.85 | 10.60 | 10.67 | 339,869 | -0.22(-2.06%) |
Apr 10, 2008 | 10.96 | 11.06 | 10.63 | 10.89 | 486,598 | -0.01(-0.09%) |
Apr 09, 2008 | 10.97 | 11.07 | 10.75 | 10.90 | 698,968 | -0.01(-0.13%) |
Apr 08, 2008 | 10.60 | 11.01 | 10.53 | 10.92 | 333,873 | +0.38(+3.59%) |
Apr 07, 2008 | 10.62 | 10.67 | 10.51 | 10.54 | 106,426 | -0.02(-0.18%) |
Apr 04, 2008 | 10.67 | 10.79 | 10.52 | 10.56 | 187,302 | -0.13(-1.21%) |
Apr 03, 2008 | 10.40 | 10.70 | 10.40 | 10.69 | 221,795 | +0.26(+2.52%) |
Apr 02, 2008 | 10.38 | 10.47 | 10.29 | 10.42 | 197,127 | +0.09(+0.88%) |
Apr 01, 2008 | 10.19 | 10.38 | 10.13 | 10.33 | 370,006 | +0.23(+2.32%) |
Mar 31, 2008 | 10.24 | 10.44 | 10.06 | 10.10 | 356,628 | -0.13(-1.31%) |
Mar 28, 2008 | 10.43 | 10.48 | 10.23 | 10.23 | 344,290 | -0.09(-0.88%) |
Mar 27, 2008 | 10.64 | 10.69 | 10.30 | 10.32 | 258,352 | -0.25(-2.40%) |
Mar 26, 2008 | 10.52 | 10.61 | 10.45 | 10.58 | 344,294 | +0.06(+0.59%) |
Mar 25, 2008 | 10.53 | 10.59 | 10.40 | 10.51 | 243,535 | +0.01(+0.09%) |
Mar 24, 2008 | 10.48 | 10.60 | 10.40 | 10.51 | 442,963 | +0.08(+0.78%) |
Mar 21, 2008 | 10.28 | 10.42 | 10.17 | 10.42 | 683,572 | +0.00(+0.00%) |
Mar 20, 2008 | 10.28 | 10.42 | 10.17 | 10.42 | 683,572 | +0.26(+2.54%) |
Mar 19, 2008 | 10.29 | 10.42 | 10.17 | 10.17 | 358,718 | -0.07(-0.70%) |
Mar 18, 2008 | 10.43 | 10.43 | 9.950 | 10.24 | 278,504 | +0.02(+0.23%) |
Mar 17, 2008 | 10.09 | 10.43 | 10.06 | 10.21 | 192,319 | -0.14(-1.34%) |
Mar 14, 2008 | 10.58 | 10.67 | 10.21 | 10.35 | 178,937 | -0.23(-2.21%) |
Mar 13, 2008 | 10.06 | 10.69 | 10.01 | 10.59 | 371,470 | +0.28(+2.74%) |
Mar 12, 2008 | 10.47 | 10.73 | 10.29 | 10.30 | 287,016 | -0.13(-1.28%) |
Mar 11, 2008 | 9.692 | 10.44 | 9.687 | 10.44 | 330,878 | +0.84(+8.77%) |
Mar 10, 2008 | 9.998 | 9.998 | 9.548 | 9.596 | 431,350 | -0.38(-3.79%) |
Mar 07, 2008 | 9.735 | 10.09 | 9.735 | 9.974 | 338,023 | +0.24(+2.46%) |
Mar 06, 2008 | 10.32 | 10.32 | 9.701 | 9.735 | 349,520 | -0.62(-5.96%) |
Mar 05, 2008 | 10.52 | 10.58 | 10.17 | 10.35 | 417,250 | -0.11(-1.01%) |
Mar 04, 2008 | 10.65 | 10.68 | 10.38 | 10.46 | 487,907 | -0.18(-1.71%) |