Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.660 | 6.075 | 5.621 | 5.824 | 231,526 | +0.15(+2.73%) |
Feb 26, 2009 | 6.085 | 6.199 | 5.669 | 5.669 | 298,814 | -0.37(-6.08%) |
Feb 25, 2009 | 6.423 | 6.568 | 5.805 | 6.036 | 208,769 | -0.36(-5.59%) |
Feb 24, 2009 | 6.085 | 6.394 | 5.949 | 6.394 | 283,485 | +0.41(+6.77%) |
Feb 23, 2009 | 6.461 | 6.654 | 5.795 | 5.988 | 280,176 | -0.46(-7.19%) |
Feb 20, 2009 | 6.423 | 6.761 | 6.365 | 6.452 | 231,355 | -0.09(-1.33%) |
Feb 19, 2009 | 6.616 | 6.809 | 6.442 | 6.539 | 293,976 | +0.02(+0.30%) |
Feb 18, 2009 | 6.741 | 6.838 | 6.519 | 6.519 | 273,012 | -0.21(-3.16%) |
Feb 17, 2009 | 6.867 | 7.099 | 6.722 | 6.732 | 227,344 | -0.44(-6.19%) |
Feb 13, 2009 | 7.118 | 7.369 | 6.944 | 7.176 | 131,035 | +0.05(+0.68%) |
Feb 12, 2009 | 6.954 | 7.302 | 6.616 | 7.128 | 411,091 | +0.21(+3.07%) |
Feb 11, 2009 | 6.500 | 6.925 | 6.500 | 6.915 | 370,203 | +0.47(+7.35%) |
Feb 10, 2009 | 6.857 | 7.224 | 6.442 | 6.442 | 344,603 | -0.51(-7.36%) |
Feb 09, 2009 | 7.475 | 7.529 | 6.935 | 6.954 | 543,095 | -0.58(-7.69%) |
Feb 06, 2009 | 7.340 | 7.669 | 7.331 | 7.533 | 238,060 | +0.27(+3.72%) |
Feb 05, 2009 | 7.205 | 7.504 | 7.108 | 7.263 | 168,586 | +0.02(+0.27%) |
Feb 04, 2009 | 7.244 | 7.591 | 7.195 | 7.244 | 208,700 | -0.01(-0.13%) |
Feb 03, 2009 | 7.726 | 7.726 | 7.157 | 7.253 | 252,987 | -0.39(-5.06%) |
Feb 02, 2009 | 7.292 | 7.726 | 7.195 | 7.640 | 115,749 | +0.27(+3.67%) |
Jan 30, 2009 | 7.688 | 7.688 | 7.282 | 7.369 | 124,059 | -0.20(-2.68%) |
Jan 29, 2009 | 7.543 | 8.007 | 7.504 | 7.572 | 206,581 | -0.06(-0.76%) |
Jan 28, 2009 | 7.475 | 7.669 | 7.302 | 7.630 | 213,388 | +0.32(+4.36%) |
Jan 27, 2009 | 7.533 | 7.611 | 7.157 | 7.311 | 225,441 | -0.21(-2.82%) |
Jan 26, 2009 | 7.485 | 7.707 | 7.205 | 7.524 | 174,971 | +0.08(+1.04%) |
Jan 23, 2009 | 7.340 | 7.533 | 7.253 | 7.446 | 223,096 | -0.01(-0.13%) |
Jan 22, 2009 | 7.630 | 7.669 | 7.292 | 7.456 | 187,675 | -0.40(-5.04%) |
Jan 21, 2009 | 7.292 | 7.862 | 7.215 | 7.852 | 300,322 | +0.71(+10.01%) |
Jan 20, 2009 | 8.026 | 8.306 | 7.089 | 7.137 | 296,605 | -1.00(-12.34%) |
Jan 16, 2009 | 8.364 | 8.683 | 7.659 | 8.142 | 250,395 | -0.14(-1.63%) |
Jan 15, 2009 | 7.968 | 8.325 | 7.514 | 8.277 | 249,467 | +0.43(+5.54%) |
Jan 14, 2009 | 8.238 | 8.576 | 7.736 | 7.842 | 270,389 | -0.56(-6.67%) |
Jan 13, 2009 | 8.702 | 8.770 | 8.161 | 8.403 | 313,629 | -0.36(-4.08%) |
Jan 12, 2009 | 9.001 | 9.426 | 8.712 | 8.760 | 158,349 | -0.29(-3.20%) |
Jan 09, 2009 | 9.648 | 9.784 | 9.040 | 9.050 | 140,566 | -0.60(-6.21%) |
Jan 08, 2009 | 9.475 | 9.677 | 9.098 | 9.648 | 210,852 | +0.29(+3.10%) |
Jan 07, 2009 | 8.895 | 9.658 | 8.895 | 9.359 | 217,081 | -0.42(-4.25%) |
Jan 06, 2009 | 9.079 | 9.948 | 9.079 | 9.774 | 363,331 | +0.91(+10.24%) |
Jan 05, 2009 | 9.465 | 9.803 | 8.779 | 8.866 | 251,378 | -0.56(-5.94%) |
Jan 02, 2009 | 9.156 | 9.552 | 9.088 | 9.426 | 247,108 | +0.30(+3.28%) |
Dec 31, 2008 | 9.291 | 9.629 | 8.808 | 9.127 | 489,030 | -0.13(-1.36%) |
Dec 30, 2008 | 9.880 | 9.880 | 8.721 | 9.252 | 1,084,384 | -0.60(-6.08%) |
Dec 29, 2008 | 9.967 | 9.967 | 8.538 | 9.851 | 432,037 | -0.20(-2.02%) |
Dec 26, 2008 | 9.542 | 10.05 | 9.320 | 10.05 | 138,459 | +0.52(+5.47%) |
Dec 24, 2008 | 9.281 | 9.581 | 8.943 | 9.533 | 83,857 | +0.17(+1.86%) |
Dec 23, 2008 | 8.634 | 9.394 | 8.509 | 9.359 | 241,359 | +0.73(+8.51%) |
Dec 22, 2008 | 9.069 | 9.195 | 8.209 | 8.625 | 156,688 | -0.44(-4.90%) |
Dec 19, 2008 | 9.436 | 9.639 | 8.943 | 9.069 | 361,093 | +0.14(+1.51%) |
Dec 18, 2008 | 8.393 | 9.088 | 8.364 | 8.934 | 280,954 | +0.75(+9.21%) |
Dec 17, 2008 | 8.470 | 8.518 | 8.026 | 8.180 | 329,350 | -0.43(-5.04%) |
Dec 16, 2008 | 8.171 | 8.741 | 7.987 | 8.615 | 209,718 | +0.57(+7.08%) |
Dec 15, 2008 | 8.451 | 8.451 | 7.842 | 8.045 | 152,254 | -0.34(-4.03%) |
Dec 12, 2008 | 7.601 | 8.403 | 7.601 | 8.383 | 281,692 | +0.62(+7.96%) |
Dec 11, 2008 | 8.113 | 8.354 | 7.630 | 7.765 | 229,109 | -0.43(-5.30%) |
Dec 10, 2008 | 8.258 | 8.663 | 7.871 | 8.200 | 198,161 | +0.09(+1.07%) |
Dec 09, 2008 | 8.403 | 8.885 | 8.036 | 8.113 | 584,391 | -0.34(-4.00%) |
Dec 08, 2008 | 6.954 | 8.538 | 6.944 | 8.451 | 548,659 | +1.75(+26.08%) |
Dec 05, 2008 | 6.519 | 6.761 | 6.210 | 6.703 | 237,123 | +0.04(+0.58%) |
Dec 04, 2008 | 7.050 | 7.398 | 6.529 | 6.664 | 185,514 | -0.50(-7.01%) |
Dec 03, 2008 | 6.761 | 7.195 | 6.500 | 7.166 | 269,709 | +0.40(+5.85%) |
Dec 02, 2008 | 6.423 | 6.770 | 6.278 | 6.770 | 134,448 | +0.54(+8.68%) |
Dec 01, 2008 | 6.780 | 7.669 | 6.210 | 6.229 | 229,692 | -0.81(-11.52%) |
Nov 28, 2008 | 6.809 | 7.195 | 6.809 | 7.041 | 85,666 | +0.13(+1.82%) |
Nov 26, 2008 | 6.162 | 6.915 | 6.104 | 6.915 | 225,171 | +0.62(+9.82%) |
Nov 25, 2008 | 6.336 | 6.799 | 5.814 | 6.297 | 370,554 | +0.05(+0.77%) |
Nov 24, 2008 | 5.409 | 6.249 | 5.360 | 6.249 | 493,979 | +0.93(+17.42%) |
Nov 21, 2008 | 5.457 | 5.602 | 4.694 | 5.322 | 461,524 | -0.01(-0.18%) |
Nov 20, 2008 | 5.428 | 5.843 | 5.302 | 5.331 | 463,617 | -0.19(-3.50%) |
Nov 19, 2008 | 5.891 | 5.988 | 5.409 | 5.524 | 359,432 | -0.34(-5.77%) |
Nov 18, 2008 | 6.268 | 6.326 | 5.805 | 5.862 | 291,383 | -0.42(-6.62%) |
Nov 17, 2008 | 6.278 | 6.423 | 6.181 | 6.278 | 279,591 | +0.05(+0.78%) |
Nov 14, 2008 | 7.089 | 7.244 | 6.229 | 6.229 | 440,516 | -1.11(-15.13%) |
Nov 13, 2008 | 6.355 | 7.369 | 6.143 | 7.340 | 375,854 | +0.87(+13.43%) |
Nov 12, 2008 | 7.292 | 7.340 | 6.394 | 6.471 | 487,422 | -0.93(-12.53%) |
Nov 11, 2008 | 7.775 | 8.374 | 7.282 | 7.398 | 452,093 | -0.43(-5.55%) |
Nov 10, 2008 | 8.828 | 8.953 | 7.717 | 7.833 | 323,114 | -0.83(-9.59%) |
Nov 07, 2008 | 8.393 | 9.011 | 8.345 | 8.663 | 301,367 | -0.69(-7.33%) |
Nov 06, 2008 | 9.677 | 9.861 | 9.252 | 9.349 | 188,353 | -0.56(-5.65%) |
Nov 05, 2008 | 10.65 | 10.86 | 9.851 | 9.909 | 112,699 | -0.71(-6.64%) |
Nov 04, 2008 | 10.72 | 11.01 | 10.30 | 10.61 | 178,690 | -0.02(-0.18%) |
Nov 03, 2008 | 10.72 | 10.97 | 10.25 | 10.63 | 188,603 | +0.18(+1.76%) |
Oct 31, 2008 | 9.871 | 10.53 | 9.677 | 10.45 | 219,370 | +0.59(+5.97%) |
Oct 30, 2008 | 9.552 | 9.996 | 9.504 | 9.861 | 182,349 | +0.67(+7.25%) |
Oct 29, 2008 | 9.204 | 9.494 | 8.866 | 9.195 | 169,402 | +0.10(+1.06%) |
Oct 28, 2008 | 9.127 | 9.301 | 8.345 | 9.098 | 354,151 | +0.22(+2.50%) |
Oct 27, 2008 | 9.156 | 9.562 | 8.702 | 8.876 | 186,246 | -0.48(-5.16%) |
Oct 24, 2008 | 8.692 | 9.648 | 8.615 | 9.359 | 336,331 | -0.03(-0.31%) |
Oct 23, 2008 | 9.871 | 10.04 | 9.281 | 9.388 | 317,850 | -0.43(-4.42%) |
Oct 22, 2008 | 10.31 | 10.61 | 9.755 | 9.822 | 235,608 | -0.40(-3.88%) |
Oct 21, 2008 | 10.57 | 10.98 | 10.20 | 10.22 | 177,421 | -0.47(-4.43%) |
Oct 20, 2008 | 10.49 | 10.82 | 10.22 | 10.69 | 142,501 | +0.44(+4.33%) |
Oct 17, 2008 | 9.851 | 10.96 | 9.716 | 10.25 | 289,892 | +0.01(+0.09%) |
Oct 16, 2008 | 9.330 | 10.36 | 9.214 | 10.24 | 305,963 | +1.02(+11.11%) |
Oct 15, 2008 | 10.34 | 10.87 | 9.204 | 9.214 | 213,141 | -1.35(-12.80%) |
Oct 14, 2008 | 10.82 | 11.10 | 10.25 | 10.57 | 266,753 | +0.23(+2.24%) |
Oct 13, 2008 | 10.01 | 10.43 | 9.658 | 10.33 | 384,997 | +1.08(+11.69%) |
Oct 10, 2008 | 8.470 | 9.310 | 7.775 | 9.252 | 710,881 | +0.43(+4.93%) |
Oct 09, 2008 | 8.770 | 9.243 | 8.692 | 8.818 | 467,631 | +0.39(+4.58%) |
Oct 08, 2008 | 8.615 | 9.156 | 8.354 | 8.432 | 457,138 | -0.42(-4.80%) |
Oct 07, 2008 | 9.687 | 9.861 | 8.818 | 8.857 | 256,087 | -0.80(-8.30%) |
Oct 06, 2008 | 10.22 | 10.28 | 8.895 | 9.658 | 501,697 | -0.81(-7.75%) |
Oct 03, 2008 | 11.15 | 11.49 | 10.46 | 10.47 | 269,635 | -0.54(-4.91%) |
Oct 02, 2008 | 11.32 | 11.51 | 10.88 | 11.01 | 310,496 | -0.34(-2.98%) |
Oct 01, 2008 | 10.62 | 11.39 | 10.62 | 11.35 | 278,943 | +0.76(+7.21%) |
Sep 30, 2008 | 11.11 | 11.54 | 10.56 | 10.59 | 656,839 | -0.04(-0.36%) |
Sep 29, 2008 | 13.17 | 13.17 | 10.62 | 10.62 | 815,534 | -2.82(-20.98%) |
Sep 26, 2008 | 13.17 | 13.52 | 12.85 | 13.44 | 312,557 | -0.06(-0.43%) |
Sep 25, 2008 | 13.97 | 14.13 | 13.41 | 13.50 | 249,826 | -0.51(-3.65%) |
Sep 24, 2008 | 14.62 | 14.66 | 13.83 | 14.01 | 158,247 | -0.60(-4.10%) |
Sep 23, 2008 | 14.43 | 14.82 | 14.06 | 14.61 | 213,144 | +0.17(+1.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.30 | 14.44 | 250,543 | -1.09(-7.03%) |
Sep 19, 2008 | 15.04 | 15.54 | 14.76 | 15.53 | 695,932 | +1.34(+9.46%) |
Sep 18, 2008 | 13.44 | 14.46 | 13.11 | 14.19 | 604,993 | +1.03(+7.86%) |
Sep 17, 2008 | 13.23 | 13.48 | 12.01 | 13.15 | 310,696 | -0.17(-1.30%) |
Sep 16, 2008 | 11.77 | 13.48 | 11.73 | 13.33 | 362,785 | +1.47(+12.38%) |
Sep 15, 2008 | 12.24 | 12.44 | 11.84 | 11.86 | 310,739 | -0.66(-5.25%) |
Sep 12, 2008 | 12.57 | 12.71 | 12.45 | 12.52 | 136,370 | -0.10(-0.77%) |
Sep 11, 2008 | 12.29 | 12.66 | 12.13 | 12.61 | 237,457 | +0.21(+1.71%) |
Sep 10, 2008 | 12.36 | 12.62 | 12.19 | 12.40 | 160,598 | +0.15(+1.26%) |
Sep 09, 2008 | 12.75 | 12.79 | 12.25 | 12.25 | 219,910 | -0.49(-3.87%) |
Sep 08, 2008 | 12.66 | 12.76 | 12.37 | 12.74 | 181,970 | +0.38(+3.05%) |
Sep 05, 2008 | 12.60 | 12.60 | 12.13 | 12.36 | 241,600 | -0.30(-2.36%) |
Sep 04, 2008 | 13.24 | 13.24 | 12.51 | 12.66 | 317,291 | -0.68(-5.07%) |
Sep 03, 2008 | 13.48 | 13.48 | 13.10 | 13.34 | 231,872 | -0.13(-0.93%) |
Sep 02, 2008 | 13.93 | 13.95 | 13.12 | 13.46 | 241,277 | -0.23(-1.69%) |
Aug 29, 2008 | 13.98 | 14.26 | 13.52 | 13.70 | 145,620 | -0.28(-2.00%) |
Aug 28, 2008 | 14.21 | 14.35 | 13.86 | 13.98 | 231,501 | -0.19(-1.36%) |
Aug 27, 2008 | 14.01 | 14.55 | 13.86 | 14.17 | 144,564 | +0.18(+1.31%) |
Aug 26, 2008 | 13.72 | 14.02 | 13.72 | 13.98 | 101,962 | +0.28(+2.04%) |
Aug 25, 2008 | 14.29 | 14.33 | 13.66 | 13.70 | 185,118 | -0.61(-4.25%) |
Aug 22, 2008 | 14.27 | 14.46 | 14.16 | 14.31 | 145,867 | +0.13(+0.88%) |
Aug 21, 2008 | 14.10 | 14.27 | 13.98 | 14.19 | 121,745 | -0.04(-0.27%) |
Aug 20, 2008 | 14.11 | 14.48 | 13.99 | 14.23 | 149,838 | +0.14(+1.03%) |
Aug 19, 2008 | 14.48 | 14.55 | 13.99 | 14.08 | 215,805 | -0.50(-3.44%) |
Aug 18, 2008 | 15.12 | 15.40 | 14.40 | 14.58 | 212,526 | -0.50(-3.33%) |
Aug 15, 2008 | 15.59 | 15.94 | 14.87 | 15.09 | 411,890 | -0.33(-2.13%) |
Aug 14, 2008 | 14.58 | 15.50 | 14.56 | 15.41 | 422,971 | +0.94(+6.47%) |
Aug 13, 2008 | 13.98 | 14.60 | 13.85 | 14.48 | 258,298 | +0.36(+2.53%) |
Aug 12, 2008 | 13.43 | 14.16 | 13.03 | 14.12 | 384,193 | +0.60(+4.43%) |
Aug 11, 2008 | 12.60 | 13.52 | 12.56 | 13.52 | 222,380 | +0.99(+7.94%) |
Aug 08, 2008 | 12.33 | 12.77 | 11.96 | 12.53 | 394,450 | -0.52(-4.00%) |
Aug 07, 2008 | 12.92 | 13.33 | 12.90 | 13.05 | 154,591 | -0.10(-0.73%) |
Aug 06, 2008 | 12.84 | 13.18 | 12.44 | 13.14 | 196,817 | +0.32(+2.48%) |
Aug 05, 2008 | 12.78 | 12.87 | 12.56 | 12.83 | 208,596 | +0.20(+1.61%) |
Aug 04, 2008 | 12.95 | 13.09 | 12.60 | 12.62 | 152,257 | -0.31(-2.39%) |
Aug 01, 2008 | 13.09 | 13.25 | 12.86 | 12.93 | 137,280 | -0.13(-0.96%) |
Jul 31, 2008 | 13.35 | 13.76 | 12.97 | 13.06 | 189,294 | -0.15(-1.17%) |
Jul 30, 2008 | 13.11 | 13.34 | 12.93 | 13.21 | 165,946 | +0.21(+1.63%) |
Jul 29, 2008 | 13.00 | 13.13 | 12.56 | 13.00 | 138,923 | +0.42(+3.38%) |
Jul 28, 2008 | 13.04 | 13.42 | 12.42 | 12.57 | 156,474 | -0.56(-4.26%) |
Jul 25, 2008 | 12.63 | 13.18 | 12.51 | 13.13 | 199,481 | +0.59(+4.70%) |
Jul 24, 2008 | 12.55 | 12.70 | 12.38 | 12.55 | 214,499 | +0.23(+1.88%) |
Jul 23, 2008 | 12.06 | 12.54 | 12.01 | 12.31 | 131,394 | +0.26(+2.16%) |
Jul 22, 2008 | 11.49 | 12.05 | 11.37 | 12.05 | 149,167 | +0.50(+4.35%) |
Jul 21, 2008 | 11.49 | 11.70 | 11.49 | 11.55 | 77,684 | +0.08(+0.67%) |
Jul 18, 2008 | 11.46 | 11.54 | 11.20 | 11.47 | 106,032 | +0.01(+0.08%) |
Jul 17, 2008 | 11.35 | 11.64 | 11.20 | 11.46 | 164,687 | +0.20(+1.80%) |
Jul 16, 2008 | 10.97 | 11.33 | 10.77 | 11.26 | 116,702 | +0.36(+3.28%) |
Jul 15, 2008 | 10.87 | 11.13 | 10.36 | 10.90 | 197,230 | -0.09(-0.79%) |
Jul 14, 2008 | 11.59 | 11.72 | 10.93 | 10.99 | 167,706 | -0.41(-3.56%) |
Jul 11, 2008 | 10.90 | 11.52 | 10.87 | 11.40 | 232,863 | +0.38(+3.42%) |
Jul 10, 2008 | 10.91 | 11.20 | 10.87 | 11.02 | 162,974 | +0.13(+1.15%) |
Jul 09, 2008 | 11.41 | 11.51 | 10.88 | 10.89 | 149,440 | -0.53(-4.65%) |
Jul 08, 2008 | 11.16 | 11.45 | 11.12 | 11.43 | 221,605 | +0.26(+2.34%) |
Jul 07, 2008 | 11.72 | 11.72 | 11.13 | 11.16 | 294,847 | -0.38(-3.26%) |
Jul 04, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,371 | +0.00(+0.00%) |
Jul 03, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,371 | -0.38(-3.16%) |
Jul 02, 2008 | 12.21 | 12.21 | 11.75 | 11.92 | 357,963 | +0.28(+2.41%) |
Jul 01, 2008 | 11.75 | 11.86 | 11.43 | 11.64 | 326,967 | -0.26(-2.19%) |
Jun 30, 2008 | 12.35 | 12.36 | 11.88 | 11.90 | 291,883 | -0.44(-3.60%) |
Jun 27, 2008 | 12.50 | 12.50 | 11.78 | 12.34 | 961,496 | +0.07(+0.55%) |
Jun 26, 2008 | 12.30 | 12.49 | 12.12 | 12.28 | 237,488 | -0.16(-1.32%) |
Jun 25, 2008 | 12.31 | 12.64 | 12.26 | 12.44 | 293,471 | +0.17(+1.42%) |
Jun 24, 2008 | 12.69 | 12.73 | 12.22 | 12.27 | 478,715 | -0.61(-4.73%) |
Jun 23, 2008 | 13.76 | 13.76 | 12.84 | 12.87 | 164,524 | -0.82(-5.99%) |
Jun 20, 2008 | 13.76 | 13.76 | 13.46 | 13.70 | 230,020 | -0.23(-1.66%) |
Jun 19, 2008 | 13.80 | 14.10 | 13.52 | 13.93 | 134,623 | +0.12(+0.84%) |
Jun 18, 2008 | 13.52 | 13.89 | 13.52 | 13.81 | 136,870 | +0.30(+2.22%) |
Jun 17, 2008 | 13.58 | 13.80 | 13.47 | 13.51 | 151,339 | +0.03(+0.22%) |
Jun 16, 2008 | 13.32 | 13.56 | 13.14 | 13.48 | 113,428 | +0.19(+1.45%) |
Jun 13, 2008 | 13.18 | 13.47 | 12.88 | 13.29 | 129,871 | +0.27(+2.08%) |
Jun 12, 2008 | 12.93 | 13.52 | 12.90 | 13.02 | 176,533 | +0.14(+1.05%) |
Jun 11, 2008 | 12.86 | 13.10 | 12.74 | 12.88 | 179,109 | -0.03(-0.22%) |
Jun 10, 2008 | 12.93 | 13.16 | 12.78 | 12.91 | 386,280 | -0.20(-1.55%) |
Jun 09, 2008 | 13.93 | 14.06 | 13.05 | 13.12 | 422,414 | -0.80(-5.76%) |
Jun 06, 2008 | 14.31 | 14.35 | 13.91 | 13.92 | 167,353 | -0.52(-3.61%) |
Jun 05, 2008 | 14.27 | 14.58 | 14.19 | 14.44 | 176,066 | +0.23(+1.63%) |
Jun 04, 2008 | 14.11 | 14.67 | 14.00 | 14.21 | 235,096 | -0.01(-0.07%) |
Jun 03, 2008 | 14.42 | 14.56 | 14.17 | 14.22 | 266,676 | -0.17(-1.21%) |
Jun 02, 2008 | 14.65 | 14.73 | 14.14 | 14.39 | 119,564 | -0.30(-2.04%) |
May 30, 2008 | 14.70 | 14.83 | 14.52 | 14.69 | 133,031 | +0.03(+0.20%) |
May 29, 2008 | 14.26 | 14.74 | 14.26 | 14.66 | 122,025 | +0.34(+2.36%) |
May 28, 2008 | 14.43 | 14.49 | 14.03 | 14.32 | 149,015 | +0.01(+0.07%) |
May 27, 2008 | 14.39 | 14.40 | 14.05 | 14.31 | 114,534 | -0.04(-0.27%) |
May 26, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,687 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,687 | +0.26(+1.85%) |
May 22, 2008 | 14.11 | 14.22 | 13.97 | 14.09 | 114,206 | -0.01(-0.07%) |
May 21, 2008 | 14.20 | 14.45 | 13.99 | 14.10 | 235,992 | -0.04(-0.27%) |
May 20, 2008 | 14.06 | 14.52 | 13.83 | 14.14 | 202,006 | -0.03(-0.20%) |
May 19, 2008 | 13.77 | 14.55 | 13.77 | 14.17 | 404,796 | +0.38(+2.73%) |
May 16, 2008 | 14.12 | 14.12 | 13.69 | 13.79 | 401,249 | -0.21(-1.52%) |
May 15, 2008 | 14.01 | 14.23 | 13.96 | 14.00 | 99,336 | -0.02(-0.14%) |
May 14, 2008 | 14.21 | 14.34 | 13.98 | 14.02 | 97,484 | -0.16(-1.16%) |
May 13, 2008 | 14.35 | 14.37 | 13.97 | 14.19 | 162,022 | -0.14(-0.94%) |
May 12, 2008 | 13.78 | 14.53 | 13.70 | 14.32 | 327,374 | +0.59(+4.29%) |
May 09, 2008 | 14.20 | 14.25 | 13.62 | 13.73 | 336,566 | -0.87(-5.95%) |
May 08, 2008 | 14.82 | 14.97 | 14.39 | 14.60 | 209,400 | -0.25(-1.69%) |
May 07, 2008 | 14.99 | 15.00 | 14.70 | 14.85 | 198,895 | -0.18(-1.22%) |
May 06, 2008 | 15.07 | 15.15 | 14.88 | 15.04 | 200,454 | -0.11(-0.70%) |
May 05, 2008 | 15.38 | 15.38 | 15.01 | 15.14 | 180,700 | -0.26(-1.69%) |
May 02, 2008 | 15.13 | 15.52 | 14.96 | 15.40 | 250,764 | +0.45(+3.04%) |
May 01, 2008 | 14.27 | 14.97 | 14.27 | 14.95 | 286,924 | +0.67(+4.67%) |
Apr 30, 2008 | 14.65 | 14.88 | 14.18 | 14.28 | 232,715 | -0.29(-1.99%) |
Apr 29, 2008 | 14.70 | 14.70 | 14.40 | 14.57 | 132,137 | -0.10(-0.66%) |
Apr 28, 2008 | 14.34 | 14.76 | 14.28 | 14.67 | 146,534 | +0.39(+2.70%) |
Apr 25, 2008 | 14.30 | 14.44 | 13.91 | 14.28 | 131,914 | -0.01(-0.07%) |
Apr 24, 2008 | 14.09 | 14.43 | 13.82 | 14.29 | 150,891 | +0.18(+1.30%) |
Apr 23, 2008 | 14.17 | 14.36 | 14.02 | 14.11 | 117,745 | +0.03(+0.21%) |
Apr 22, 2008 | 14.61 | 14.68 | 13.98 | 14.08 | 166,577 | -0.63(-4.27%) |
Apr 21, 2008 | 14.44 | 14.79 | 14.34 | 14.71 | 92,736 | +0.18(+1.26%) |
Apr 18, 2008 | 14.68 | 14.79 | 14.42 | 14.53 | 187,728 | +0.19(+1.35%) |
Apr 17, 2008 | 14.72 | 14.72 | 14.00 | 14.33 | 240,193 | -0.44(-3.01%) |
Apr 16, 2008 | 13.98 | 14.78 | 13.96 | 14.78 | 166,938 | +0.96(+6.92%) |
Apr 15, 2008 | 13.84 | 14.08 | 13.65 | 13.82 | 162,234 | +0.10(+0.70%) |
Apr 14, 2008 | 13.73 | 13.97 | 13.71 | 13.72 | 149,142 | -0.04(-0.28%) |
Apr 11, 2008 | 14.03 | 14.07 | 13.71 | 13.76 | 167,590 | -0.38(-2.66%) |
Apr 10, 2008 | 14.45 | 14.68 | 14.02 | 14.14 | 172,734 | -0.34(-2.33%) |
Apr 09, 2008 | 14.52 | 14.88 | 14.35 | 14.48 | 166,354 | -0.04(-0.27%) |
Apr 08, 2008 | 14.64 | 15.08 | 14.51 | 14.52 | 201,368 | -0.21(-1.44%) |
Apr 07, 2008 | 14.78 | 14.96 | 14.54 | 14.73 | 176,591 | +0.10(+0.66%) |
Apr 04, 2008 | 14.67 | 14.97 | 14.47 | 14.63 | 210,741 | +0.01(+0.07%) |
Apr 03, 2008 | 14.95 | 14.97 | 14.54 | 14.62 | 273,149 | -0.41(-2.70%) |
Apr 02, 2008 | 14.16 | 15.03 | 14.05 | 15.03 | 450,112 | +0.89(+6.28%) |
Apr 01, 2008 | 14.14 | 14.22 | 13.94 | 14.14 | 271,790 | +0.31(+2.23%) |
Mar 31, 2008 | 13.76 | 14.14 | 13.57 | 13.83 | 396,319 | +0.21(+1.56%) |
Mar 28, 2008 | 13.62 | 13.68 | 13.08 | 13.62 | 929,944 | +0.23(+1.73%) |
Mar 27, 2008 | 14.10 | 14.13 | 13.39 | 13.39 | 779,657 | -0.64(-4.55%) |
Mar 26, 2008 | 13.68 | 14.05 | 13.52 | 14.02 | 500,522 | +0.31(+2.25%) |
Mar 25, 2008 | 13.52 | 13.79 | 13.50 | 13.71 | 343,936 | +0.17(+1.28%) |
Mar 24, 2008 | 13.28 | 13.94 | 13.13 | 13.54 | 421,258 | +0.42(+3.16%) |
Mar 21, 2008 | 13.17 | 13.27 | 12.74 | 13.13 | 738,396 | +0.00(+0.00%) |
Mar 20, 2008 | 13.17 | 13.27 | 12.74 | 13.13 | 738,396 | +0.15(+1.19%) |
Mar 19, 2008 | 13.60 | 13.70 | 12.97 | 12.97 | 838,955 | -0.55(-4.07%) |
Mar 18, 2008 | 13.49 | 13.76 | 13.21 | 13.52 | 401,154 | +0.45(+3.47%) |
Mar 17, 2008 | 13.61 | 14.18 | 13.07 | 13.07 | 655,248 | -1.26(-8.77%) |
Mar 14, 2008 | 14.73 | 15.65 | 14.18 | 14.32 | 853,629 | -1.90(-11.73%) |
Mar 13, 2008 | 15.35 | 16.40 | 15.30 | 16.23 | 421,161 | +0.43(+2.75%) |
Mar 12, 2008 | 15.96 | 16.27 | 15.59 | 15.79 | 224,868 | -0.14(-0.91%) |
Mar 11, 2008 | 15.80 | 15.94 | 15.25 | 15.94 | 361,572 | +0.65(+4.23%) |
Mar 10, 2008 | 15.80 | 15.85 | 15.27 | 15.29 | 289,999 | -0.43(-2.70%) |
Mar 07, 2008 | 15.43 | 16.13 | 14.97 | 15.71 | 381,873 | +0.10(+0.62%) |
Mar 06, 2008 | 16.21 | 16.32 | 15.60 | 15.62 | 333,596 | -0.70(-4.32%) |
Mar 05, 2008 | 16.32 | 16.71 | 16.11 | 16.32 | 136,088 | +0.13(+0.77%) |
Mar 04, 2008 | 15.99 | 16.39 | 15.84 | 16.20 | 282,270 | -0.01(-0.06%) |