Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.65 | 10.73 | 9.555 | 9.555 | 43,624 | -0.96(-9.09%) |
Jan 29, 2009 | 10.58 | 10.75 | 10.51 | 10.51 | 53,683 | -0.18(-1.68%) |
Jan 28, 2009 | 10.72 | 10.75 | 10.47 | 10.69 | 29,483 | +0.17(+1.64%) |
Jan 27, 2009 | 10.32 | 10.53 | 9.813 | 10.52 | 29,644 | +0.20(+1.97%) |
Jan 26, 2009 | 10.28 | 10.48 | 9.743 | 10.31 | 34,015 | +0.08(+0.76%) |
Jan 23, 2009 | 9.578 | 10.28 | 9.578 | 10.24 | 55,961 | +0.04(+0.38%) |
Jan 22, 2009 | 10.37 | 10.46 | 9.719 | 10.20 | 33,957 | -0.38(-3.56%) |
Jan 21, 2009 | 10.31 | 10.92 | 10.25 | 10.57 | 73,344 | +0.44(+4.33%) |
Jan 20, 2009 | 10.25 | 10.79 | 10.08 | 10.13 | 38,973 | -0.30(-2.85%) |
Jan 16, 2009 | 10.73 | 11.04 | 10.39 | 10.43 | 93,108 | -0.31(-2.92%) |
Jan 15, 2009 | 10.42 | 10.75 | 10.13 | 10.75 | 112,992 | +0.27(+2.54%) |
Jan 14, 2009 | 10.52 | 10.72 | 10.43 | 10.48 | 51,661 | -0.22(-2.05%) |
Jan 13, 2009 | 10.56 | 10.93 | 10.30 | 10.70 | 147,191 | +0.11(+1.04%) |
Jan 12, 2009 | 10.35 | 10.59 | 10.22 | 10.59 | 77,620 | +0.23(+2.27%) |
Jan 09, 2009 | 10.52 | 10.56 | 10.24 | 10.35 | 52,257 | -0.14(-1.34%) |
Jan 08, 2009 | 10.05 | 10.57 | 9.946 | 10.49 | 94,515 | +0.44(+4.36%) |
Jan 07, 2009 | 9.790 | 10.10 | 9.398 | 10.06 | 128,603 | +0.87(+9.46%) |
Jan 06, 2009 | 9.539 | 9.555 | 9.007 | 9.187 | 24,572 | -0.16(-1.76%) |
Jan 05, 2009 | 9.179 | 9.406 | 9.163 | 9.351 | 38,720 | +0.15(+1.62%) |
Jan 02, 2009 | 9.038 | 9.328 | 9.007 | 9.202 | 21,576 | +0.20(+2.17%) |
Dec 31, 2008 | 9.132 | 9.226 | 8.850 | 9.007 | 39,953 | +0.02(+0.17%) |
Dec 30, 2008 | 8.826 | 9.390 | 8.748 | 8.991 | 15,742 | +0.25(+2.87%) |
Dec 29, 2008 | 8.967 | 8.975 | 8.419 | 8.740 | 35,655 | -0.22(-2.45%) |
Dec 26, 2008 | 9.367 | 9.398 | 8.685 | 8.960 | 31,103 | -0.18(-1.97%) |
Dec 24, 2008 | 9.383 | 9.383 | 9.007 | 9.140 | 16,490 | +0.16(+1.83%) |
Dec 23, 2008 | 9.054 | 9.390 | 8.842 | 8.975 | 20,066 | -0.03(-0.35%) |
Dec 22, 2008 | 8.960 | 9.007 | 8.490 | 9.007 | 29,472 | +0.05(+0.52%) |
Dec 19, 2008 | 8.897 | 8.991 | 8.592 | 8.960 | 151,678 | +0.36(+4.19%) |
Dec 18, 2008 | 7.855 | 8.709 | 7.855 | 8.599 | 52,611 | +0.54(+6.71%) |
Dec 17, 2008 | 7.613 | 8.208 | 7.581 | 8.059 | 40,326 | +0.36(+4.68%) |
Dec 16, 2008 | 7.472 | 7.761 | 7.174 | 7.699 | 41,798 | +0.38(+5.13%) |
Dec 15, 2008 | 7.338 | 7.573 | 7.229 | 7.323 | 25,536 | +0.20(+2.86%) |
Dec 12, 2008 | 6.743 | 7.385 | 6.665 | 7.119 | 21,798 | +0.27(+3.89%) |
Dec 11, 2008 | 6.876 | 7.378 | 6.853 | 6.853 | 26,437 | +0.16(+2.34%) |
Dec 10, 2008 | 6.892 | 7.041 | 6.649 | 6.696 | 14,665 | -0.10(-1.50%) |
Dec 09, 2008 | 6.837 | 7.448 | 6.649 | 6.798 | 35,086 | -0.10(-1.48%) |
Dec 08, 2008 | 6.657 | 7.088 | 6.414 | 6.900 | 70,451 | +0.40(+6.14%) |
Dec 05, 2008 | 5.843 | 6.657 | 5.803 | 6.500 | 29,874 | +0.20(+3.11%) |
Dec 04, 2008 | 6.359 | 6.986 | 6.289 | 6.305 | 69,135 | -0.85(-11.93%) |
Dec 03, 2008 | 6.806 | 7.158 | 6.117 | 7.158 | 45,810 | +0.90(+14.39%) |
Dec 02, 2008 | 5.811 | 6.265 | 5.709 | 6.258 | 30,968 | +0.56(+9.75%) |
Dec 01, 2008 | 6.775 | 6.775 | 5.694 | 5.702 | 37,490 | -1.21(-17.46%) |
Nov 28, 2008 | 6.540 | 6.908 | 6.540 | 6.908 | 11,688 | +0.27(+4.13%) |
Nov 26, 2008 | 6.164 | 6.696 | 5.576 | 6.634 | 32,736 | +0.32(+5.09%) |
Nov 25, 2008 | 6.297 | 6.430 | 5.302 | 6.312 | 27,007 | +0.09(+1.51%) |
Nov 24, 2008 | 6.305 | 6.641 | 5.091 | 6.218 | 50,625 | -0.05(-0.75%) |
Nov 21, 2008 | 5.153 | 6.305 | 4.973 | 6.265 | 100,082 | +1.18(+23.27%) |
Nov 20, 2008 | 5.020 | 5.286 | 4.699 | 5.083 | 119,790 | +0.09(+1.88%) |
Nov 19, 2008 | 5.271 | 5.482 | 4.973 | 4.989 | 134,612 | -0.49(-9.00%) |
Nov 18, 2008 | 5.239 | 5.576 | 5.091 | 5.482 | 167,293 | +0.21(+4.01%) |
Nov 17, 2008 | 5.490 | 5.811 | 5.185 | 5.271 | 106,846 | -0.21(-3.86%) |
Nov 14, 2008 | 6.093 | 6.187 | 5.482 | 5.482 | 154,551 | -0.62(-10.14%) |
Nov 13, 2008 | 6.109 | 6.383 | 5.490 | 6.101 | 205,673 | +0.07(+1.17%) |
Nov 12, 2008 | 6.375 | 6.422 | 6.030 | 6.030 | 110,841 | -0.41(-6.33%) |
Nov 11, 2008 | 6.853 | 7.049 | 6.430 | 6.438 | 105,228 | -0.40(-5.84%) |
Nov 10, 2008 | 7.315 | 8.020 | 6.837 | 6.837 | 48,559 | -0.33(-4.59%) |
Nov 07, 2008 | 7.495 | 7.746 | 7.088 | 7.166 | 20,890 | -0.27(-3.58%) |
Nov 06, 2008 | 7.863 | 7.926 | 7.432 | 7.432 | 42,554 | -0.50(-6.32%) |
Nov 05, 2008 | 8.247 | 8.388 | 7.832 | 7.934 | 36,753 | -0.41(-4.88%) |
Nov 04, 2008 | 8.552 | 8.552 | 7.871 | 8.341 | 23,507 | +0.09(+1.14%) |
Nov 03, 2008 | 8.286 | 8.654 | 7.918 | 8.247 | 43,703 | +0.30(+3.74%) |
Oct 31, 2008 | 7.385 | 8.176 | 7.385 | 7.949 | 81,502 | +0.51(+6.84%) |
Oct 30, 2008 | 7.072 | 7.448 | 7.049 | 7.440 | 36,361 | +0.55(+7.95%) |
Oct 29, 2008 | 7.652 | 8.239 | 6.892 | 6.892 | 96,912 | -0.71(-9.37%) |
Oct 28, 2008 | 7.284 | 7.824 | 6.735 | 7.605 | 138,162 | +0.49(+6.94%) |
Oct 27, 2008 | 8.075 | 8.106 | 7.049 | 7.111 | 41,469 | -1.25(-14.98%) |
Oct 24, 2008 | 8.223 | 8.568 | 8.223 | 8.364 | 44,546 | -0.78(-8.56%) |
Oct 23, 2008 | 8.662 | 9.187 | 8.419 | 9.148 | 32,933 | +0.56(+6.47%) |
Oct 22, 2008 | 8.819 | 9.430 | 8.592 | 8.592 | 17,504 | -0.42(-4.61%) |
Oct 21, 2008 | 9.077 | 9.437 | 8.999 | 9.007 | 18,431 | -0.22(-2.38%) |
Oct 20, 2008 | 9.007 | 9.375 | 8.803 | 9.226 | 23,601 | +0.43(+4.90%) |
Oct 17, 2008 | 9.163 | 9.805 | 8.795 | 8.795 | 59,211 | -0.60(-6.34%) |
Oct 16, 2008 | 8.584 | 9.563 | 8.302 | 9.390 | 64,380 | +1.48(+18.71%) |
Oct 15, 2008 | 9.085 | 9.476 | 7.910 | 7.910 | 23,810 | -1.28(-13.97%) |
Oct 14, 2008 | 9.790 | 9.790 | 9.007 | 9.195 | 24,847 | -0.61(-6.23%) |
Oct 13, 2008 | 9.406 | 9.805 | 8.779 | 9.805 | 67,293 | +0.29(+3.05%) |
Oct 10, 2008 | 7.840 | 9.586 | 7.840 | 9.516 | 95,124 | +1.40(+17.28%) |
Oct 09, 2008 | 9.210 | 9.790 | 8.114 | 8.114 | 126,417 | -0.99(-10.84%) |
Oct 08, 2008 | 7.519 | 9.790 | 7.519 | 9.101 | 84,991 | +1.10(+13.70%) |
Oct 07, 2008 | 8.200 | 8.607 | 7.683 | 8.004 | 61,578 | -0.09(-1.06%) |
Oct 06, 2008 | 9.085 | 9.242 | 7.714 | 8.090 | 62,387 | -1.15(-12.46%) |
Oct 03, 2008 | 9.085 | 10.37 | 9.085 | 9.242 | 83,874 | +0.15(+1.64%) |
Oct 02, 2008 | 9.704 | 9.954 | 9.085 | 9.093 | 44,284 | -0.70(-7.12%) |
Oct 01, 2008 | 9.790 | 9.986 | 9.657 | 9.790 | 18,385 | +0.03(+0.32%) |
Sep 30, 2008 | 9.680 | 9.923 | 9.602 | 9.758 | 44,587 | +0.36(+3.83%) |
Sep 29, 2008 | 10.33 | 10.59 | 6.923 | 9.398 | 25,785 | -1.26(-11.83%) |
Sep 26, 2008 | 10.32 | 10.68 | 9.790 | 10.66 | 27,619 | +0.27(+2.64%) |
Sep 25, 2008 | 10.49 | 11.11 | 10.28 | 10.38 | 27,159 | -0.05(-0.52%) |
Sep 24, 2008 | 10.79 | 11.38 | 10.44 | 10.44 | 50,081 | -0.72(-6.46%) |
Sep 23, 2008 | 10.90 | 11.43 | 10.90 | 11.16 | 24,817 | +0.31(+2.81%) |
Sep 22, 2008 | 10.49 | 11.52 | 10.49 | 10.85 | 20,117 | +0.20(+1.84%) |
Sep 19, 2008 | 11.01 | 11.01 | 10.23 | 10.66 | 232,248 | +0.17(+1.64%) |
Sep 18, 2008 | 9.993 | 10.62 | 9.680 | 10.49 | 83,496 | +0.78(+7.98%) |
Sep 17, 2008 | 10.48 | 10.51 | 9.711 | 9.711 | 49,771 | -0.81(-7.74%) |
Sep 16, 2008 | 9.390 | 10.53 | 9.007 | 10.53 | 69,079 | +1.19(+12.75%) |
Sep 15, 2008 | 9.954 | 10.18 | 9.336 | 9.336 | 43,193 | -0.81(-8.02%) |
Sep 12, 2008 | 10.02 | 10.18 | 9.657 | 10.15 | 64,258 | +0.22(+2.21%) |
Sep 11, 2008 | 9.547 | 10.01 | 9.242 | 9.931 | 32,782 | +0.42(+4.45%) |
Sep 10, 2008 | 9.210 | 9.516 | 9.085 | 9.508 | 95,163 | +0.21(+2.27%) |
Sep 09, 2008 | 9.085 | 9.336 | 9.007 | 9.296 | 56,416 | +0.23(+2.50%) |
Sep 08, 2008 | 8.545 | 9.202 | 8.545 | 9.069 | 67,777 | +0.68(+8.12%) |
Sep 05, 2008 | 8.615 | 8.615 | 6.923 | 8.388 | 169,147 | -0.38(-4.38%) |
Sep 04, 2008 | 9.069 | 9.320 | 8.678 | 8.772 | 23,830 | -0.45(-4.84%) |
Sep 03, 2008 | 9.007 | 9.234 | 8.685 | 9.218 | 62,466 | +0.22(+2.44%) |
Sep 02, 2008 | 9.735 | 9.735 | 8.967 | 8.999 | 45,242 | -0.52(-5.43%) |
Aug 29, 2008 | 10.39 | 10.39 | 9.414 | 9.516 | 66,939 | -0.89(-8.51%) |
Aug 28, 2008 | 10.62 | 10.62 | 9.766 | 10.40 | 49,097 | -0.17(-1.63%) |
Aug 27, 2008 | 10.21 | 10.91 | 10.01 | 10.57 | 37,225 | +0.33(+3.21%) |
Aug 26, 2008 | 10.35 | 10.43 | 10.02 | 10.24 | 29,944 | -0.11(-1.06%) |
Aug 25, 2008 | 10.75 | 10.84 | 10.35 | 10.35 | 47,452 | -0.41(-3.78%) |
Aug 22, 2008 | 10.63 | 10.82 | 9.680 | 10.76 | 19,755 | +0.16(+1.48%) |
Aug 21, 2008 | 10.62 | 10.93 | 10.04 | 10.60 | 11,850 | -0.09(-0.81%) |
Aug 20, 2008 | 10.49 | 10.92 | 10.49 | 10.69 | 20,679 | +0.20(+1.87%) |
Aug 19, 2008 | 10.89 | 10.92 | 10.11 | 10.49 | 32,648 | -0.49(-4.42%) |
Aug 18, 2008 | 11.26 | 11.26 | 10.89 | 10.98 | 14,813 | -0.23(-2.10%) |
Aug 15, 2008 | 11.50 | 11.50 | 10.92 | 11.22 | 58,521 | -0.14(-1.24%) |
Aug 14, 2008 | 10.94 | 11.47 | 10.90 | 11.36 | 24,175 | +0.31(+2.76%) |
Aug 13, 2008 | 11.04 | 11.72 | 10.82 | 11.05 | 34,732 | -0.05(-0.42%) |
Aug 12, 2008 | 11.07 | 11.22 | 10.79 | 11.10 | 33,574 | -0.04(-0.35%) |
Aug 11, 2008 | 10.64 | 11.81 | 10.05 | 11.14 | 61,408 | +0.54(+5.10%) |
Aug 08, 2008 | 9.516 | 10.69 | 8.881 | 10.60 | 37,726 | +1.07(+11.18%) |
Aug 07, 2008 | 9.688 | 9.688 | 9.054 | 9.531 | 33,744 | -0.23(-2.41%) |
Aug 06, 2008 | 9.405 | 9.907 | 9.140 | 9.766 | 27,664 | +0.38(+4.09%) |
Aug 05, 2008 | 8.873 | 9.398 | 8.646 | 9.383 | 53,633 | +0.58(+6.58%) |
Aug 04, 2008 | 8.654 | 9.140 | 8.552 | 8.803 | 27,347 | -0.01(-0.09%) |
Aug 01, 2008 | 8.756 | 8.928 | 8.670 | 8.811 | 54,315 | -0.06(-0.71%) |
Jul 31, 2008 | 8.889 | 8.960 | 8.787 | 8.873 | 55,430 | -0.09(-1.05%) |
Jul 30, 2008 | 8.889 | 9.038 | 8.701 | 8.967 | 60,303 | +0.22(+2.51%) |
Jul 29, 2008 | 8.748 | 9.093 | 8.732 | 8.748 | 67,751 | -0.18(-2.02%) |
Jul 28, 2008 | 9.093 | 9.364 | 8.811 | 8.928 | 82,116 | -0.23(-2.48%) |
Jul 25, 2008 | 9.124 | 9.234 | 8.936 | 9.155 | 64,460 | +0.03(+0.34%) |
Jul 24, 2008 | 9.343 | 9.343 | 9.022 | 9.124 | 69,935 | -0.25(-2.67%) |
Jul 23, 2008 | 9.430 | 9.688 | 9.375 | 9.375 | 20,246 | -0.02(-0.25%) |
Jul 22, 2008 | 9.234 | 9.461 | 8.928 | 9.398 | 51,454 | +0.16(+1.69%) |
Jul 21, 2008 | 9.790 | 10.02 | 8.967 | 9.242 | 51,526 | -0.55(-5.60%) |
Jul 18, 2008 | 9.860 | 10.17 | 9.782 | 9.790 | 69,397 | -0.08(-0.79%) |
Jul 17, 2008 | 9.633 | 9.868 | 9.633 | 9.868 | 23,602 | +0.30(+3.11%) |
Jul 16, 2008 | 9.500 | 9.617 | 9.469 | 9.570 | 43,293 | +0.08(+0.82%) |
Jul 15, 2008 | 9.359 | 9.672 | 9.343 | 9.492 | 88,131 | +0.00(+0.00%) |
Jul 14, 2008 | 9.202 | 9.586 | 9.202 | 9.492 | 77,708 | +0.35(+3.86%) |
Jul 11, 2008 | 9.500 | 9.578 | 8.944 | 9.140 | 48,853 | -0.42(-4.42%) |
Jul 10, 2008 | 9.406 | 9.594 | 8.639 | 9.563 | 65,249 | +0.13(+1.33%) |
Jul 09, 2008 | 8.881 | 9.602 | 8.881 | 9.437 | 71,678 | +0.19(+2.03%) |
Jul 08, 2008 | 8.779 | 9.281 | 8.779 | 9.249 | 65,408 | +0.51(+5.82%) |
Jul 07, 2008 | 8.584 | 8.944 | 8.584 | 8.740 | 105,222 | +0.13(+1.55%) |
Jul 04, 2008 | 8.615 | 9.046 | 8.255 | 8.607 | 129,736 | +0.00(+0.00%) |
Jul 03, 2008 | 8.615 | 9.046 | 8.255 | 8.607 | 129,736 | +0.04(+0.46%) |
Jul 02, 2008 | 9.108 | 9.610 | 8.568 | 8.568 | 141,710 | -0.87(-9.21%) |
Jul 01, 2008 | 9.484 | 9.625 | 8.866 | 9.437 | 152,766 | -0.16(-1.63%) |
Jun 30, 2008 | 9.829 | 10.31 | 9.343 | 9.594 | 100,184 | -0.07(-0.73%) |
Jun 27, 2008 | 10.02 | 10.20 | 9.660 | 9.664 | 1,199,017 | -0.42(-4.19%) |
Jun 26, 2008 | 10.12 | 10.59 | 10.03 | 10.09 | 49,740 | +0.02(+0.16%) |
Jun 25, 2008 | 10.17 | 10.34 | 9.986 | 10.07 | 30,921 | -0.12(-1.15%) |
Jun 24, 2008 | 10.52 | 10.52 | 10.00 | 10.19 | 20,951 | -0.23(-2.18%) |
Jun 23, 2008 | 10.60 | 10.94 | 10.36 | 10.42 | 43,108 | -0.28(-2.64%) |
Jun 20, 2008 | 10.69 | 10.70 | 10.45 | 10.70 | 17,405 | -0.22(-2.01%) |
Jun 19, 2008 | 10.69 | 10.93 | 10.54 | 10.92 | 40,655 | +0.38(+3.57%) |
Jun 18, 2008 | 10.66 | 10.85 | 10.42 | 10.54 | 29,638 | -0.04(-0.37%) |
Jun 17, 2008 | 10.02 | 10.79 | 10.02 | 10.58 | 56,781 | +0.27(+2.66%) |
Jun 16, 2008 | 10.77 | 11.01 | 10.12 | 10.31 | 47,921 | -0.50(-4.64%) |
Jun 13, 2008 | 10.35 | 10.96 | 10.27 | 10.81 | 29,850 | +0.39(+3.76%) |
Jun 12, 2008 | 10.01 | 10.75 | 10.01 | 10.42 | 45,373 | +0.36(+3.58%) |
Jun 11, 2008 | 10.34 | 10.39 | 9.516 | 10.06 | 123,037 | -0.27(-2.65%) |
Jun 10, 2008 | 10.43 | 11.00 | 10.00 | 10.33 | 57,351 | -0.46(-4.28%) |
Jun 09, 2008 | 10.45 | 11.00 | 10.34 | 10.79 | 67,889 | +0.48(+4.63%) |
Jun 06, 2008 | 10.10 | 10.38 | 10.06 | 10.31 | 74,973 | +0.32(+3.21%) |
Jun 05, 2008 | 10.42 | 10.53 | 9.915 | 9.993 | 274,897 | -0.41(-3.92%) |
Jun 04, 2008 | 11.04 | 11.38 | 10.35 | 10.40 | 126,261 | -0.53(-4.87%) |
Jun 03, 2008 | 10.99 | 11.01 | 10.89 | 10.93 | 34,649 | -0.16(-1.41%) |
Jun 02, 2008 | 11.20 | 11.20 | 11.01 | 11.09 | 40,967 | -0.39(-3.41%) |
May 30, 2008 | 10.95 | 11.48 | 10.95 | 11.48 | 63,401 | +0.52(+4.79%) |
May 29, 2008 | 11.04 | 11.18 | 10.89 | 10.96 | 43,416 | +0.04(+0.36%) |
May 28, 2008 | 11.16 | 11.72 | 10.89 | 10.92 | 61,403 | -0.32(-2.86%) |
May 27, 2008 | 11.83 | 11.83 | 11.11 | 11.24 | 34,947 | +0.08(+0.70%) |
May 26, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | -0.26(-2.28%) |
May 22, 2008 | 11.04 | 11.74 | 10.81 | 11.42 | 28,044 | +0.39(+3.57%) |
May 21, 2008 | 11.35 | 11.37 | 10.90 | 11.03 | 56,453 | -0.23(-2.02%) |
May 20, 2008 | 11.06 | 11.74 | 10.64 | 11.25 | 145,455 | +0.33(+3.03%) |
May 19, 2008 | 11.50 | 12.27 | 10.67 | 10.92 | 51,687 | -0.45(-3.94%) |
May 16, 2008 | 11.61 | 12.26 | 11.29 | 11.37 | 15,018 | -0.09(-0.82%) |
May 15, 2008 | 11.67 | 11.75 | 11.43 | 11.47 | 18,858 | -0.19(-1.61%) |
May 14, 2008 | 11.77 | 11.77 | 11.58 | 11.65 | 47,051 | +0.19(+1.64%) |
May 13, 2008 | 11.70 | 11.87 | 11.36 | 11.47 | 50,735 | -0.16(-1.35%) |
May 12, 2008 | 11.76 | 11.79 | 11.45 | 11.62 | 58,324 | -0.14(-1.20%) |
May 09, 2008 | 11.94 | 12.12 | 11.75 | 11.76 | 73,972 | -0.27(-2.21%) |
May 08, 2008 | 12.02 | 12.10 | 11.81 | 12.03 | 23,361 | -0.13(-1.09%) |
May 07, 2008 | 12.47 | 12.48 | 12.13 | 12.16 | 17,163 | -0.31(-2.51%) |
May 06, 2008 | 12.52 | 12.52 | 11.90 | 12.48 | 30,363 | -0.05(-0.38%) |
May 05, 2008 | 12.45 | 12.52 | 12.25 | 12.52 | 28,665 | +0.16(+1.33%) |
May 02, 2008 | 12.81 | 12.83 | 12.34 | 12.36 | 44,523 | -0.45(-3.55%) |
May 01, 2008 | 13.67 | 13.67 | 12.53 | 12.81 | 47,822 | -0.16(-1.21%) |
Apr 30, 2008 | 13.69 | 13.71 | 12.89 | 12.97 | 12,710 | +0.03(+0.24%) |
Apr 29, 2008 | 13.15 | 13.53 | 12.91 | 12.94 | 5,944 | -0.08(-0.60%) |
Apr 28, 2008 | 13.33 | 13.71 | 12.86 | 13.02 | 31,112 | -0.16(-1.19%) |
Apr 25, 2008 | 12.41 | 13.26 | 12.37 | 13.17 | 38,185 | +0.81(+6.59%) |
Apr 24, 2008 | 13.21 | 13.27 | 12.31 | 12.36 | 43,319 | -0.86(-6.52%) |
Apr 23, 2008 | 14.41 | 14.50 | 13.22 | 13.22 | 32,050 | -0.88(-6.27%) |
Apr 22, 2008 | 15.31 | 15.44 | 14.11 | 14.11 | 19,358 | -1.17(-7.69%) |
Apr 21, 2008 | 15.30 | 15.52 | 14.74 | 15.28 | 48,014 | -0.16(-1.06%) |
Apr 18, 2008 | 15.59 | 15.94 | 15.44 | 15.44 | 30,496 | -0.12(-0.76%) |
Apr 17, 2008 | 15.57 | 15.77 | 15.36 | 15.56 | 72,325 | -0.25(-1.58%) |
Apr 16, 2008 | 15.66 | 15.88 | 15.22 | 15.81 | 72,639 | +0.25(+1.61%) |
Apr 15, 2008 | 15.48 | 15.66 | 15.04 | 15.56 | 56,117 | +0.08(+0.51%) |
Apr 14, 2008 | 14.67 | 15.48 | 14.49 | 15.48 | 18,012 | +0.49(+3.24%) |
Apr 11, 2008 | 14.70 | 15.06 | 14.35 | 15.00 | 51,255 | +0.05(+0.31%) |
Apr 10, 2008 | 15.00 | 15.22 | 14.84 | 14.95 | 18,926 | +0.12(+0.79%) |
Apr 09, 2008 | 14.86 | 14.95 | 14.54 | 14.83 | 15,509 | +0.15(+1.01%) |
Apr 08, 2008 | 15.04 | 15.07 | 14.60 | 14.68 | 17,699 | -0.34(-2.29%) |
Apr 07, 2008 | 14.29 | 15.03 | 14.00 | 15.03 | 22,877 | +0.45(+3.12%) |
Apr 04, 2008 | 14.26 | 14.57 | 14.04 | 14.57 | 20,115 | +0.65(+4.67%) |
Apr 03, 2008 | 13.71 | 14.47 | 13.60 | 13.93 | 27,485 | +0.21(+1.54%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.48 | 13.71 | 14,059 | -0.12(-0.85%) |
Apr 01, 2008 | 13.23 | 13.94 | 12.65 | 13.83 | 108,131 | +0.27(+1.96%) |
Mar 31, 2008 | 13.71 | 13.71 | 13.56 | 13.56 | 3,691 | -0.09(-0.63%) |
Mar 28, 2008 | 14.18 | 14.18 | 12.66 | 13.65 | 21,933 | -0.31(-2.24%) |
Mar 27, 2008 | 13.74 | 14.49 | 13.74 | 13.96 | 11,812 | +0.04(+0.28%) |
Mar 26, 2008 | 13.71 | 14.40 | 13.25 | 13.93 | 45,845 | +0.26(+1.89%) |
Mar 25, 2008 | 12.77 | 13.71 | 12.44 | 13.67 | 37,046 | +1.05(+8.32%) |
Mar 24, 2008 | 11.81 | 12.76 | 11.81 | 12.62 | 65,642 | +0.77(+6.48%) |
Mar 21, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.00(+0.00%) |
Mar 20, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.42(+3.70%) |
Mar 19, 2008 | 10.91 | 11.71 | 10.71 | 11.43 | 40,311 | +0.34(+3.11%) |
Mar 18, 2008 | 11.80 | 12.10 | 10.89 | 11.08 | 61,842 | -0.44(-3.81%) |
Mar 17, 2008 | 12.27 | 12.27 | 11.04 | 11.52 | 50,942 | -0.79(-6.42%) |
Mar 14, 2008 | 12.30 | 12.53 | 12.08 | 12.31 | 27,153 | +0.02(+0.19%) |
Mar 13, 2008 | 12.30 | 12.70 | 12.21 | 12.29 | 50,317 | -0.05(-0.44%) |
Mar 12, 2008 | 12.68 | 12.98 | 12.24 | 12.34 | 37,518 | -0.30(-2.36%) |
Mar 11, 2008 | 12.48 | 12.85 | 12.15 | 12.64 | 77,125 | +0.29(+2.35%) |
Mar 10, 2008 | 13.16 | 13.28 | 12.12 | 12.35 | 92,772 | -0.67(-5.17%) |
Mar 07, 2008 | 13.31 | 13.53 | 12.42 | 13.02 | 23,690 | -0.42(-3.09%) |
Mar 06, 2008 | 14.32 | 14.46 | 13.39 | 13.44 | 26,286 | -0.82(-5.77%) |
Mar 05, 2008 | 14.68 | 14.68 | 14.26 | 14.26 | 20,267 | -0.60(-4.06%) |
Mar 04, 2008 | 14.99 | 15.09 | 14.23 | 14.86 | 66,123 | -0.51(-3.31%) |
Mar 03, 2008 | 14.94 | 16.06 | 14.94 | 15.37 | 97,006 | +0.36(+2.40%) |
Feb 29, 2008 | 14.21 | 15.17 | 13.85 | 15.01 | 167,560 | +0.63(+4.35%) |
Feb 28, 2008 | 13.82 | 14.39 | 13.47 | 14.39 | 25,416 | +0.44(+3.14%) |
Feb 27, 2008 | 13.90 | 14.10 | 13.56 | 13.95 | 40,804 | +0.03(+0.23%) |
Feb 26, 2008 | 15.51 | 15.51 | 13.67 | 13.92 | 55,800 | -0.88(-5.93%) |
Feb 25, 2008 | 14.29 | 15.26 | 13.40 | 14.79 | 17,416 | +0.41(+2.83%) |
Feb 22, 2008 | 13.98 | 14.54 | 13.98 | 14.39 | 31,304 | +0.36(+2.57%) |
Feb 21, 2008 | 14.11 | 14.24 | 13.98 | 14.03 | 22,930 | -0.23(-1.59%) |
Feb 20, 2008 | 13.96 | 14.33 | 13.96 | 14.25 | 19,275 | +0.16(+1.17%) |
Feb 19, 2008 | 14.48 | 14.82 | 13.92 | 14.09 | 36,304 | -0.35(-2.44%) |
Feb 18, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | +0.00(+0.00%) |
Feb 15, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | -0.38(-2.54%) |
Feb 14, 2008 | 15.46 | 15.52 | 14.61 | 14.82 | 62,680 | -0.68(-4.40%) |
Feb 13, 2008 | 15.76 | 15.93 | 15.26 | 15.50 | 40,483 | -0.14(-0.90%) |
Feb 12, 2008 | 16.25 | 16.45 | 15.30 | 15.64 | 96,981 | -0.62(-3.81%) |
Feb 11, 2008 | 15.05 | 16.40 | 14.74 | 16.26 | 32,821 | +1.15(+7.62%) |
Feb 08, 2008 | 15.62 | 15.62 | 14.84 | 15.11 | 20,595 | -0.49(-3.11%) |
Feb 07, 2008 | 15.71 | 16.09 | 15.33 | 15.59 | 16,278 | -0.10(-0.65%) |
Feb 06, 2008 | 15.94 | 16.06 | 15.59 | 15.70 | 34,634 | -0.36(-2.24%) |
Feb 05, 2008 | 15.90 | 16.21 | 15.90 | 16.06 | 72,103 | -0.13(-0.82%) |
Feb 04, 2008 | 16.13 | 16.44 | 15.96 | 16.19 | 13,950 | -0.26(-1.57%) |