Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.790 | 3.920 | 3.540 | 3.570 | 299,321 | -0.30(-7.75%) |
Feb 26, 2009 | 4.190 | 4.400 | 3.760 | 3.870 | 246,260 | -0.28(-6.75%) |
Feb 25, 2009 | 4.580 | 4.580 | 4.150 | 4.150 | 232,434 | -0.51(-10.94%) |
Feb 24, 2009 | 4.330 | 4.670 | 4.230 | 4.660 | 218,002 | +0.43(+10.17%) |
Feb 23, 2009 | 4.500 | 4.750 | 4.200 | 4.230 | 187,412 | -0.20(-4.51%) |
Feb 20, 2009 | 4.560 | 4.660 | 4.310 | 4.430 | 182,373 | -0.22(-4.73%) |
Feb 19, 2009 | 4.720 | 4.890 | 4.590 | 4.650 | 187,170 | +0.00(+0.00%) |
Feb 18, 2009 | 4.810 | 4.830 | 4.620 | 4.650 | 75,182 | -0.03(-0.64%) |
Feb 17, 2009 | 4.800 | 4.950 | 4.450 | 4.680 | 207,743 | -0.25(-5.07%) |
Feb 13, 2009 | 5.180 | 5.250 | 4.880 | 4.930 | 179,604 | -0.22(-4.27%) |
Feb 12, 2009 | 4.950 | 5.580 | 4.700 | 5.150 | 781,575 | +0.36(+7.52%) |
Feb 11, 2009 | 4.810 | 4.910 | 4.630 | 4.790 | 104,713 | +0.06(+1.27%) |
Feb 10, 2009 | 4.900 | 5.130 | 4.730 | 4.730 | 132,393 | -0.23(-4.64%) |
Feb 09, 2009 | 5.050 | 5.210 | 4.870 | 4.960 | 95,646 | -0.09(-1.78%) |
Feb 06, 2009 | 4.780 | 5.100 | 4.700 | 5.050 | 254,190 | +0.25(+5.21%) |
Feb 05, 2009 | 5.160 | 5.160 | 4.600 | 4.800 | 464,491 | +0.00(+0.00%) |
Feb 04, 2009 | 4.900 | 5.100 | 4.710 | 4.800 | 179,231 | -0.10(-2.04%) |
Feb 03, 2009 | 4.810 | 5.170 | 4.700 | 4.900 | 305,669 | +0.17(+3.59%) |
Feb 02, 2009 | 4.090 | 4.900 | 4.090 | 4.730 | 303,750 | +0.58(+13.98%) |
Jan 30, 2009 | 4.010 | 4.280 | 3.970 | 4.150 | 290,160 | +0.22(+5.60%) |
Jan 29, 2009 | 3.870 | 4.090 | 3.870 | 3.930 | 169,954 | +0.01(+0.26%) |
Jan 28, 2009 | 3.810 | 4.090 | 3.790 | 3.920 | 249,144 | +0.21(+5.66%) |
Jan 27, 2009 | 3.610 | 3.740 | 3.560 | 3.710 | 69,155 | +0.11(+3.06%) |
Jan 26, 2009 | 3.570 | 3.770 | 3.450 | 3.600 | 101,165 | -0.02(-0.55%) |
Jan 23, 2009 | 3.370 | 3.830 | 3.350 | 3.620 | 97,582 | +0.13(+3.72%) |
Jan 22, 2009 | 3.650 | 3.790 | 3.460 | 3.490 | 80,608 | -0.26(-6.93%) |
Jan 21, 2009 | 3.470 | 3.750 | 3.260 | 3.750 | 157,542 | +0.36(+10.62%) |
Jan 20, 2009 | 3.920 | 3.990 | 3.390 | 3.390 | 278,746 | -0.60(-15.04%) |
Jan 16, 2009 | 3.700 | 4.000 | 3.550 | 3.990 | 194,715 | +0.24(+6.40%) |
Jan 15, 2009 | 3.770 | 3.800 | 3.500 | 3.750 | 141,366 | -0.02(-0.53%) |
Jan 14, 2009 | 3.860 | 3.990 | 3.740 | 3.770 | 103,392 | -0.17(-4.31%) |
Jan 13, 2009 | 3.960 | 4.000 | 3.680 | 3.940 | 172,814 | +0.17(+4.51%) |
Jan 12, 2009 | 3.780 | 3.993 | 3.770 | 3.770 | 212,415 | +0.00(+0.00%) |
Jan 09, 2009 | 4.070 | 4.150 | 3.750 | 3.770 | 156,119 | -0.30(-7.37%) |
Jan 08, 2009 | 3.810 | 4.080 | 3.720 | 4.070 | 174,464 | +0.23(+5.99%) |
Jan 07, 2009 | 3.700 | 3.850 | 3.550 | 3.840 | 114,915 | +0.11(+2.95%) |
Jan 06, 2009 | 3.730 | 3.850 | 3.640 | 3.730 | 111,073 | +0.06(+1.63%) |
Jan 05, 2009 | 3.680 | 3.780 | 3.240 | 3.670 | 124,543 | +0.00(+0.00%) |
Jan 02, 2009 | 3.490 | 3.680 | 3.250 | 3.670 | 123,817 | +0.19(+5.46%) |
Dec 31, 2008 | 3.150 | 3.480 | 2.900 | 3.480 | 440,972 | +0.29(+9.09%) |
Dec 30, 2008 | 3.300 | 3.420 | 3.070 | 3.190 | 232,607 | -0.10(-3.04%) |
Dec 29, 2008 | 3.610 | 3.630 | 3.160 | 3.290 | 326,183 | -0.37(-10.11%) |
Dec 26, 2008 | 3.600 | 3.670 | 3.550 | 3.660 | 108,465 | +0.04(+1.10%) |
Dec 24, 2008 | 3.590 | 3.730 | 3.550 | 3.620 | 99,724 | -0.02(-0.55%) |
Dec 23, 2008 | 3.740 | 3.750 | 3.510 | 3.640 | 252,635 | -0.11(-2.93%) |
Dec 22, 2008 | 3.750 | 3.850 | 3.480 | 3.750 | 175,168 | +0.00(+0.00%) |
Dec 19, 2008 | 3.920 | 3.960 | 3.560 | 3.750 | 266,146 | +0.07(+1.90%) |
Dec 18, 2008 | 3.940 | 3.950 | 3.520 | 3.680 | 181,071 | +0.19(+5.44%) |
Dec 17, 2008 | 3.700 | 3.740 | 3.370 | 3.490 | 159,328 | -0.26(-6.93%) |
Dec 16, 2008 | 3.200 | 3.850 | 3.190 | 3.750 | 242,953 | +0.60(+19.05%) |
Dec 15, 2008 | 3.280 | 3.410 | 3.020 | 3.150 | 125,099 | -0.10(-3.08%) |
Dec 12, 2008 | 2.990 | 3.280 | 2.800 | 3.250 | 173,655 | +0.21(+6.91%) |
Dec 11, 2008 | 3.410 | 3.490 | 3.000 | 3.040 | 140,806 | -0.41(-11.88%) |
Dec 10, 2008 | 3.210 | 3.570 | 3.200 | 3.450 | 194,634 | +0.29(+9.18%) |
Dec 09, 2008 | 3.600 | 4.000 | 3.160 | 3.160 | 317,224 | -0.54(-14.59%) |
Dec 08, 2008 | 3.230 | 3.750 | 3.190 | 3.700 | 337,536 | +0.51(+15.99%) |
Dec 05, 2008 | 2.700 | 3.190 | 2.650 | 3.190 | 166,744 | +0.38(+13.52%) |
Dec 04, 2008 | 2.700 | 2.980 | 2.500 | 2.810 | 519,794 | +0.15(+5.64%) |
Dec 03, 2008 | 2.710 | 2.780 | 2.200 | 2.660 | 392,562 | +0.37(+16.16%) |
Dec 02, 2008 | 2.060 | 2.360 | 2.020 | 2.290 | 162,821 | +0.27(+13.37%) |
Dec 01, 2008 | 2.340 | 2.350 | 2.000 | 2.020 | 146,946 | -0.44(-17.89%) |
Nov 28, 2008 | 2.470 | 2.500 | 2.200 | 2.460 | 193,959 | -0.03(-1.20%) |
Nov 26, 2008 | 2.350 | 2.710 | 2.280 | 2.490 | 292,316 | +0.07(+2.89%) |
Nov 25, 2008 | 2.370 | 2.490 | 2.200 | 2.420 | 158,450 | +0.14(+6.14%) |
Nov 24, 2008 | 2.150 | 2.340 | 2.020 | 2.280 | 438,235 | +0.15(+7.04%) |
Nov 21, 2008 | 2.070 | 2.150 | 1.820 | 2.130 | 511,196 | +0.09(+4.41%) |
Nov 20, 2008 | 2.020 | 2.140 | 1.900 | 2.040 | 896,973 | +0.00(+0.00%) |
Nov 19, 2008 | 2.380 | 2.500 | 2.030 | 2.040 | 246,239 | -0.35(-14.64%) |
Nov 18, 2008 | 2.800 | 2.800 | 2.220 | 2.390 | 557,136 | -0.40(-14.34%) |
Nov 17, 2008 | 2.490 | 2.810 | 2.250 | 2.790 | 391,829 | +0.29(+11.60%) |
Nov 14, 2008 | 2.930 | 3.150 | 2.490 | 2.500 | 518,439 | -0.25(-9.09%) |
Nov 13, 2008 | 2.000 | 3.810 | 1.960 | 2.750 | 1,341,903 | +0.80(+41.03%) |
Nov 12, 2008 | 2.160 | 2.320 | 1.950 | 1.950 | 1,701,423 | -0.32(-14.10%) |
Nov 11, 2008 | 2.600 | 2.910 | 2.160 | 2.270 | 4,865,531 | -4.31(-65.50%) |
Nov 10, 2008 | 6.940 | 7.120 | 6.460 | 6.580 | 641,600 | -0.21(-3.09%) |
Nov 07, 2008 | 6.580 | 6.910 | 6.530 | 6.790 | 367,016 | +0.27(+4.14%) |
Nov 06, 2008 | 6.650 | 6.740 | 6.320 | 6.520 | 380,064 | -0.17(-2.54%) |
Nov 05, 2008 | 7.420 | 7.430 | 6.630 | 6.690 | 581,105 | -0.87(-11.51%) |
Nov 04, 2008 | 8.110 | 8.500 | 7.250 | 7.560 | 698,994 | -0.48(-5.97%) |
Nov 03, 2008 | 8.370 | 8.470 | 7.500 | 8.040 | 439,792 | +0.23(+2.94%) |
Oct 31, 2008 | 7.360 | 7.920 | 7.280 | 7.810 | 436,063 | +0.43(+5.83%) |
Oct 30, 2008 | 6.780 | 7.820 | 6.780 | 7.380 | 576,539 | +0.88(+13.54%) |
Oct 29, 2008 | 6.760 | 7.190 | 6.260 | 6.500 | 357,779 | +0.03(+0.46%) |
Oct 28, 2008 | 6.140 | 6.500 | 5.890 | 6.470 | 652,066 | +0.45(+7.48%) |
Oct 27, 2008 | 6.230 | 6.250 | 5.880 | 6.020 | 308,648 | -0.27(-4.29%) |
Oct 24, 2008 | 6.500 | 6.650 | 6.200 | 6.290 | 195,285 | -0.65(-9.37%) |
Oct 23, 2008 | 6.970 | 7.010 | 6.360 | 6.940 | 258,541 | +0.15(+2.21%) |
Oct 22, 2008 | 7.080 | 7.100 | 6.750 | 6.790 | 279,372 | -0.38(-5.30%) |
Oct 21, 2008 | 7.140 | 7.470 | 7.020 | 7.170 | 226,649 | -0.18(-2.45%) |
Oct 20, 2008 | 7.180 | 7.500 | 6.960 | 7.350 | 222,995 | +0.35(+5.00%) |
Oct 17, 2008 | 6.680 | 7.470 | 6.510 | 7.000 | 246,319 | +0.04(+0.57%) |
Oct 16, 2008 | 6.360 | 6.960 | 5.910 | 6.960 | 369,550 | +0.62(+9.78%) |
Oct 15, 2008 | 6.840 | 6.950 | 6.200 | 6.340 | 331,168 | -0.61(-8.78%) |
Oct 14, 2008 | 7.340 | 7.480 | 6.870 | 6.950 | 197,890 | -0.20(-2.80%) |
Oct 13, 2008 | 6.550 | 7.460 | 6.400 | 7.150 | 367,789 | +0.78(+12.24%) |
Oct 10, 2008 | 5.670 | 6.390 | 5.290 | 6.370 | 714,605 | +0.33(+5.46%) |
Oct 09, 2008 | 6.660 | 6.980 | 5.900 | 6.040 | 426,960 | -0.55(-8.35%) |
Oct 08, 2008 | 6.150 | 6.800 | 5.920 | 6.590 | 436,142 | +0.27(+4.27%) |
Oct 07, 2008 | 6.280 | 6.970 | 6.230 | 6.320 | 352,857 | +0.04(+0.64%) |
Oct 06, 2008 | 6.870 | 7.100 | 6.010 | 6.280 | 741,358 | -0.80(-11.30%) |
Oct 03, 2008 | 7.080 | 7.500 | 6.830 | 7.080 | 321,091 | +0.07(+1.00%) |
Oct 02, 2008 | 7.560 | 8.050 | 6.980 | 7.010 | 271,771 | -0.65(-8.49%) |
Oct 01, 2008 | 7.570 | 8.290 | 7.390 | 7.660 | 222,918 | -0.04(-0.52%) |
Sep 30, 2008 | 7.820 | 8.290 | 7.530 | 7.700 | 198,270 | -0.17(-2.16%) |
Sep 29, 2008 | 7.980 | 8.300 | 6.200 | 7.870 | 331,868 | -0.22(-2.72%) |
Sep 26, 2008 | 8.190 | 8.300 | 7.990 | 8.090 | 266,122 | -0.21(-2.53%) |
Sep 25, 2008 | 8.430 | 8.990 | 8.000 | 8.300 | 239,791 | -0.10(-1.19%) |
Sep 24, 2008 | 8.740 | 8.750 | 8.360 | 8.400 | 109,724 | -0.22(-2.55%) |
Sep 23, 2008 | 8.690 | 8.750 | 8.120 | 8.620 | 255,665 | -0.08(-0.92%) |
Sep 22, 2008 | 8.650 | 8.930 | 8.020 | 8.700 | 315,944 | +0.32(+3.82%) |
Sep 19, 2008 | 8.520 | 9.000 | 7.260 | 8.380 | 1,349,327 | -0.01(-0.12%) |
Sep 18, 2008 | 6.840 | 8.920 | 6.550 | 8.390 | 1,283,601 | +1.48(+21.42%) |
Sep 17, 2008 | 7.110 | 7.220 | 6.330 | 6.910 | 1,086,113 | -0.31(-4.29%) |
Sep 16, 2008 | 7.450 | 7.470 | 5.360 | 7.220 | 1,947,128 | -0.36(-4.75%) |
Sep 15, 2008 | 7.860 | 8.270 | 7.560 | 7.580 | 475,603 | -0.49(-6.07%) |
Sep 12, 2008 | 8.300 | 8.305 | 7.810 | 8.070 | 702,351 | -0.26(-3.12%) |
Sep 11, 2008 | 8.830 | 8.860 | 8.290 | 8.330 | 807,240 | -0.55(-6.19%) |
Sep 10, 2008 | 9.390 | 9.500 | 8.830 | 8.880 | 401,905 | -0.29(-3.16%) |
Sep 09, 2008 | 9.500 | 9.780 | 9.130 | 9.170 | 295,112 | -0.38(-3.98%) |
Sep 08, 2008 | 9.770 | 9.850 | 9.450 | 9.550 | 257,408 | +0.02(+0.21%) |
Sep 05, 2008 | 9.740 | 9.760 | 9.450 | 9.530 | 253,497 | -0.21(-2.16%) |
Sep 04, 2008 | 9.830 | 9.970 | 9.520 | 9.740 | 256,247 | -0.21(-2.11%) |
Sep 03, 2008 | 10.00 | 10.00 | 9.700 | 9.950 | 298,596 | +0.16(+1.63%) |
Sep 02, 2008 | 10.12 | 10.19 | 9.520 | 9.790 | 326,863 | -0.20(-2.00%) |
Aug 29, 2008 | 10.12 | 10.16 | 9.750 | 9.990 | 273,650 | +0.10(+1.01%) |
Aug 28, 2008 | 9.670 | 9.960 | 9.620 | 9.890 | 242,165 | +0.26(+2.70%) |
Aug 27, 2008 | 9.920 | 10.12 | 9.530 | 9.630 | 294,777 | -0.19(-1.93%) |
Aug 26, 2008 | 9.440 | 9.990 | 9.330 | 9.820 | 643,236 | +0.39(+4.14%) |
Aug 25, 2008 | 10.25 | 10.25 | 9.400 | 9.430 | 328,328 | -0.56(-5.61%) |
Aug 22, 2008 | 9.970 | 10.19 | 9.830 | 9.990 | 127,013 | +0.06(+0.60%) |
Aug 21, 2008 | 9.860 | 10.03 | 9.730 | 9.930 | 138,510 | -0.05(-0.50%) |
Aug 20, 2008 | 10.26 | 10.43 | 9.880 | 9.980 | 297,633 | -0.30(-2.92%) |
Aug 19, 2008 | 10.37 | 10.45 | 10.18 | 10.28 | 258,205 | -0.21(-2.00%) |
Aug 18, 2008 | 10.74 | 10.85 | 10.35 | 10.49 | 134,493 | -0.25(-2.33%) |
Aug 15, 2008 | 10.89 | 10.89 | 10.53 | 10.74 | 296,582 | -0.07(-0.65%) |
Aug 14, 2008 | 10.58 | 10.93 | 10.58 | 10.81 | 189,904 | +0.11(+1.03%) |
Aug 13, 2008 | 10.74 | 10.75 | 10.49 | 10.70 | 203,367 | +0.07(+0.66%) |
Aug 12, 2008 | 10.70 | 10.82 | 10.50 | 10.63 | 184,934 | -0.07(-0.65%) |
Aug 11, 2008 | 10.28 | 10.80 | 10.22 | 10.70 | 242,841 | +0.24(+2.29%) |
Aug 08, 2008 | 10.19 | 10.53 | 10.01 | 10.46 | 249,284 | +0.25(+2.45%) |
Aug 07, 2008 | 10.47 | 10.62 | 10.10 | 10.21 | 316,330 | -0.33(-3.13%) |
Aug 06, 2008 | 10.62 | 10.67 | 10.25 | 10.54 | 231,025 | +0.00(+0.00%) |
Aug 05, 2008 | 10.42 | 10.56 | 10.03 | 10.54 | 246,334 | +0.24(+2.33%) |
Aug 04, 2008 | 10.29 | 10.36 | 9.860 | 10.30 | 416,750 | +0.02(+0.19%) |
Aug 01, 2008 | 10.93 | 10.93 | 10.24 | 10.28 | 329,863 | -0.67(-6.12%) |
Jul 31, 2008 | 10.89 | 11.15 | 10.78 | 10.95 | 356,795 | -0.01(-0.09%) |
Jul 30, 2008 | 11.03 | 11.22 | 10.62 | 10.96 | 319,760 | -0.07(-0.63%) |
Jul 29, 2008 | 11.03 | 11.40 | 10.97 | 11.03 | 202,150 | -0.22(-1.96%) |
Jul 28, 2008 | 11.47 | 11.65 | 11.07 | 11.25 | 215,316 | -0.27(-2.34%) |
Jul 25, 2008 | 11.39 | 11.58 | 11.31 | 11.52 | 246,999 | +0.26(+2.31%) |
Jul 24, 2008 | 11.59 | 11.84 | 10.84 | 11.26 | 472,742 | +0.43(+3.97%) |
Jul 23, 2008 | 11.12 | 11.25 | 10.75 | 10.83 | 204,457 | -0.18(-1.63%) |
Jul 22, 2008 | 10.78 | 11.20 | 10.76 | 11.01 | 185,535 | +0.10(+0.92%) |
Jul 21, 2008 | 11.00 | 11.20 | 10.88 | 10.91 | 242,005 | -0.03(-0.27%) |
Jul 18, 2008 | 11.00 | 11.00 | 10.59 | 10.94 | 481,103 | +0.15(+1.39%) |
Jul 17, 2008 | 10.60 | 10.95 | 10.50 | 10.79 | 491,562 | +0.22(+2.08%) |
Jul 16, 2008 | 10.26 | 10.57 | 10.00 | 10.57 | 337,578 | +0.33(+3.22%) |
Jul 15, 2008 | 9.950 | 10.37 | 9.860 | 10.24 | 399,912 | +0.21(+2.09%) |
Jul 14, 2008 | 10.61 | 10.61 | 9.850 | 10.03 | 465,419 | -0.57(-5.38%) |
Jul 11, 2008 | 11.00 | 11.01 | 10.47 | 10.60 | 410,700 | -0.20(-1.85%) |
Jul 10, 2008 | 10.86 | 11.33 | 10.70 | 10.80 | 302,831 | -0.02(-0.18%) |
Jul 09, 2008 | 10.65 | 11.48 | 10.65 | 10.82 | 749,762 | +0.15(+1.41%) |
Jul 08, 2008 | 10.07 | 10.68 | 10.00 | 10.67 | 380,442 | +0.60(+5.96%) |
Jul 07, 2008 | 10.04 | 10.44 | 9.960 | 10.07 | 306,782 | +0.03(+0.30%) |
Jul 04, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | -0.22(-2.14%) |
Jul 02, 2008 | 10.05 | 10.56 | 9.760 | 10.26 | 600,135 | +0.21(+2.09%) |
Jul 01, 2008 | 9.730 | 10.11 | 9.480 | 10.05 | 687,935 | +0.10(+1.01%) |
Jun 30, 2008 | 9.860 | 10.30 | 9.650 | 9.950 | 744,619 | +0.26(+2.68%) |
Jun 27, 2008 | 9.040 | 9.690 | 9.040 | 9.690 | 4,924,396 | +0.65(+7.19%) |
Jun 26, 2008 | 9.140 | 9.250 | 8.980 | 9.040 | 329,768 | -0.20(-2.16%) |
Jun 25, 2008 | 9.160 | 9.380 | 9.050 | 9.240 | 440,057 | +0.09(+0.98%) |
Jun 24, 2008 | 8.800 | 9.160 | 8.700 | 9.150 | 492,360 | +0.22(+2.46%) |
Jun 23, 2008 | 9.080 | 9.170 | 8.840 | 8.930 | 320,255 | -0.14(-1.54%) |
Jun 20, 2008 | 8.880 | 9.090 | 8.780 | 9.070 | 414,199 | +0.12(+1.34%) |
Jun 19, 2008 | 9.680 | 9.700 | 8.830 | 8.950 | 597,205 | -0.30(-3.24%) |
Jun 18, 2008 | 9.400 | 9.500 | 9.130 | 9.250 | 221,288 | -0.21(-2.22%) |
Jun 17, 2008 | 9.590 | 9.660 | 9.400 | 9.460 | 345,476 | -0.03(-0.32%) |
Jun 16, 2008 | 9.370 | 9.560 | 9.330 | 9.490 | 451,545 | +0.05(+0.53%) |
Jun 13, 2008 | 9.180 | 9.470 | 9.180 | 9.440 | 259,462 | +0.34(+3.74%) |
Jun 12, 2008 | 8.910 | 9.231 | 8.910 | 9.100 | 344,454 | +0.23(+2.59%) |
Jun 11, 2008 | 8.790 | 9.130 | 8.731 | 8.870 | 669,702 | +0.10(+1.14%) |
Jun 10, 2008 | 8.969 | 9.190 | 8.740 | 8.770 | 717,136 | -0.28(-3.09%) |
Jun 09, 2008 | 9.780 | 9.800 | 8.950 | 9.050 | 763,074 | -0.40(-4.23%) |
Jun 06, 2008 | 10.44 | 10.44 | 9.010 | 9.450 | 1,586,423 | -1.60(-14.48%) |
Jun 05, 2008 | 10.26 | 11.10 | 10.25 | 11.05 | 1,068,970 | +0.88(+8.65%) |
Jun 04, 2008 | 10.00 | 10.25 | 9.800 | 10.17 | 670,920 | +0.11(+1.09%) |
Jun 03, 2008 | 10.20 | 10.60 | 10.01 | 10.06 | 1,608,663 | -0.14(-1.37%) |
Jun 02, 2008 | 10.91 | 10.95 | 10.12 | 10.20 | 1,229,355 | -0.88(-7.94%) |
May 30, 2008 | 10.79 | 11.18 | 10.50 | 11.08 | 921,587 | +0.04(+0.36%) |
May 29, 2008 | 12.00 | 12.01 | 10.69 | 11.04 | 2,012,497 | -1.29(-10.46%) |
May 28, 2008 | 12.80 | 12.86 | 12.27 | 12.33 | 102,626 | -0.39(-3.07%) |
May 27, 2008 | 12.30 | 12.74 | 12.23 | 12.72 | 238,886 | +0.46(+3.75%) |
May 26, 2008 | 12.89 | 13.07 | 12.25 | 12.26 | 362,595 | +0.00(+0.00%) |
May 23, 2008 | 12.89 | 13.07 | 12.25 | 12.26 | 362,595 | -0.66(-5.11%) |
May 22, 2008 | 13.00 | 13.20 | 12.79 | 12.92 | 185,582 | -0.05(-0.39%) |
May 21, 2008 | 13.27 | 13.46 | 12.92 | 12.97 | 165,822 | -0.32(-2.41%) |
May 20, 2008 | 13.76 | 13.76 | 13.05 | 13.29 | 412,926 | -0.31(-2.28%) |
May 19, 2008 | 13.37 | 13.82 | 13.25 | 13.60 | 330,977 | +0.30(+2.26%) |
May 16, 2008 | 13.34 | 13.44 | 13.10 | 13.30 | 204,174 | -0.02(-0.15%) |
May 15, 2008 | 13.74 | 13.74 | 13.24 | 13.32 | 206,584 | -0.22(-1.62%) |
May 14, 2008 | 13.25 | 13.63 | 13.01 | 13.54 | 263,365 | -0.11(-0.81%) |
May 13, 2008 | 13.25 | 13.67 | 13.00 | 13.65 | 265,930 | +0.50(+3.80%) |
May 12, 2008 | 13.00 | 13.25 | 12.93 | 13.15 | 236,306 | +0.08(+0.61%) |
May 09, 2008 | 13.00 | 13.24 | 12.79 | 13.07 | 295,833 | -0.03(-0.23%) |
May 08, 2008 | 13.32 | 13.35 | 12.78 | 13.10 | 362,756 | -0.20(-1.47%) |
May 07, 2008 | 13.31 | 13.50 | 13.03 | 13.29 | 276,584 | -0.05(-0.41%) |
May 06, 2008 | 13.59 | 13.59 | 13.21 | 13.35 | 280,160 | -0.10(-0.74%) |
May 05, 2008 | 13.45 | 13.55 | 13.31 | 13.45 | 238,680 | +0.08(+0.60%) |
May 02, 2008 | 13.72 | 13.77 | 13.22 | 13.37 | 327,361 | +0.04(+0.30%) |
May 01, 2008 | 12.69 | 13.80 | 12.69 | 13.33 | 614,643 | +0.58(+4.55%) |
Apr 30, 2008 | 13.17 | 13.29 | 12.75 | 12.75 | 223,159 | -0.28(-2.15%) |
Apr 29, 2008 | 13.16 | 13.23 | 12.74 | 13.03 | 271,311 | -0.12(-0.91%) |
Apr 28, 2008 | 12.99 | 13.84 | 12.88 | 13.15 | 556,453 | +0.28(+2.18%) |
Apr 25, 2008 | 12.55 | 12.95 | 12.33 | 12.87 | 297,105 | +0.40(+3.21%) |
Apr 24, 2008 | 12.71 | 12.86 | 12.38 | 12.47 | 284,205 | -0.10(-0.80%) |
Apr 23, 2008 | 11.95 | 12.70 | 11.95 | 12.57 | 568,278 | +0.72(+6.08%) |
Apr 22, 2008 | 11.89 | 12.25 | 11.76 | 11.85 | 227,332 | -0.15(-1.25%) |
Apr 21, 2008 | 11.75 | 12.13 | 11.64 | 12.00 | 279,943 | +0.38(+3.27%) |
Apr 18, 2008 | 11.64 | 11.90 | 11.40 | 11.62 | 298,272 | +0.26(+2.29%) |
Apr 17, 2008 | 11.42 | 11.51 | 11.30 | 11.36 | 143,763 | -0.09(-0.79%) |
Apr 16, 2008 | 11.45 | 11.60 | 11.37 | 11.45 | 361,017 | +0.10(+0.88%) |
Apr 15, 2008 | 11.53 | 11.67 | 11.25 | 11.35 | 210,473 | +0.08(+0.71%) |
Apr 14, 2008 | 10.90 | 11.59 | 10.90 | 11.27 | 268,480 | +0.11(+0.99%) |
Apr 11, 2008 | 11.29 | 11.44 | 10.87 | 11.16 | 297,617 | -0.30(-2.62%) |
Apr 10, 2008 | 10.41 | 11.55 | 10.41 | 11.46 | 467,092 | +1.00(+9.56%) |
Apr 09, 2008 | 10.55 | 10.90 | 10.40 | 10.46 | 228,584 | +0.00(+0.00%) |
Apr 08, 2008 | 10.65 | 10.79 | 10.40 | 10.46 | 180,630 | -0.27(-2.52%) |
Apr 07, 2008 | 10.94 | 11.18 | 10.66 | 10.73 | 195,587 | +0.01(+0.09%) |
Apr 04, 2008 | 10.75 | 10.99 | 10.56 | 10.72 | 162,979 | +0.07(+0.66%) |
Apr 03, 2008 | 10.75 | 11.00 | 10.50 | 10.65 | 170,636 | -0.22(-2.02%) |
Apr 02, 2008 | 11.00 | 11.18 | 10.73 | 10.87 | 188,071 | -0.10(-0.91%) |
Apr 01, 2008 | 10.05 | 10.97 | 10.05 | 10.97 | 319,449 | +0.81(+7.97%) |
Mar 31, 2008 | 10.47 | 10.54 | 10.08 | 10.16 | 190,004 | -0.33(-3.15%) |
Mar 28, 2008 | 10.95 | 11.05 | 10.38 | 10.49 | 368,072 | -0.24(-2.24%) |
Mar 27, 2008 | 10.78 | 10.88 | 10.50 | 10.73 | 190,587 | +0.08(+0.75%) |
Mar 26, 2008 | 10.62 | 10.94 | 10.40 | 10.65 | 200,372 | +0.12(+1.14%) |
Mar 25, 2008 | 10.59 | 10.86 | 10.30 | 10.53 | 353,368 | +0.03(+0.29%) |
Mar 24, 2008 | 10.41 | 10.94 | 10.31 | 10.50 | 330,738 | +0.36(+3.55%) |
Mar 21, 2008 | 10.15 | 10.31 | 9.780 | 10.14 | 340,991 | +0.00(+0.00%) |
Mar 20, 2008 | 10.15 | 10.31 | 9.780 | 10.14 | 340,991 | +0.09(+0.90%) |
Mar 19, 2008 | 9.520 | 10.05 | 9.250 | 10.05 | 583,850 | +0.45(+4.69%) |
Mar 18, 2008 | 8.950 | 9.600 | 8.710 | 9.600 | 704,363 | +0.77(+8.72%) |
Mar 17, 2008 | 9.450 | 9.500 | 8.500 | 8.830 | 712,836 | -0.82(-8.50%) |
Mar 14, 2008 | 10.18 | 10.29 | 9.390 | 9.650 | 356,396 | -0.52(-5.11%) |
Mar 13, 2008 | 9.990 | 10.39 | 9.700 | 10.17 | 460,221 | -0.02(-0.15%) |
Mar 12, 2008 | 10.23 | 10.70 | 10.07 | 10.19 | 540,473 | -0.04(-0.34%) |
Mar 11, 2008 | 10.40 | 10.99 | 9.840 | 10.22 | 694,008 | -0.01(-0.10%) |
Mar 10, 2008 | 11.48 | 12.00 | 10.02 | 10.23 | 695,913 | -1.30(-11.27%) |
Mar 07, 2008 | 11.62 | 11.94 | 11.26 | 11.53 | 395,635 | -0.40(-3.35%) |
Mar 06, 2008 | 12.55 | 12.71 | 11.92 | 11.93 | 229,306 | -0.57(-4.56%) |
Mar 05, 2008 | 13.03 | 13.03 | 12.33 | 12.50 | 482,209 | -0.31(-2.42%) |
Mar 04, 2008 | 12.37 | 13.26 | 12.07 | 12.81 | 1,207,243 | +0.40(+3.22%) |