Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.949 | 7.267 | 6.949 | 7.146 | 756,393 | +0.20(+2.92%) |
Feb 26, 2009 | 7.119 | 7.181 | 6.943 | 6.943 | 300,159 | -0.13(-1.85%) |
Feb 25, 2009 | 7.141 | 7.177 | 6.963 | 7.074 | 486,882 | +0.00(+0.06%) |
Feb 24, 2009 | 7.030 | 7.263 | 6.925 | 7.070 | 589,376 | +0.13(+1.83%) |
Feb 23, 2009 | 7.112 | 7.112 | 6.932 | 6.943 | 475,602 | -0.13(-1.79%) |
Feb 20, 2009 | 7.091 | 7.270 | 7.044 | 7.070 | 358,706 | -0.13(-1.82%) |
Feb 19, 2009 | 7.197 | 7.260 | 7.124 | 7.201 | 249,231 | +0.08(+1.13%) |
Feb 18, 2009 | 7.252 | 7.273 | 7.114 | 7.121 | 278,225 | -0.09(-1.29%) |
Feb 17, 2009 | 7.343 | 7.427 | 7.160 | 7.214 | 661,765 | +0.00(+0.00%) |
Feb 16, 2009 | 81,890 | +0.00(+0.00%) | ||||
Feb 13, 2009 | 7.515 | 7.623 | 7.494 | 7.531 | 222,000 | -5.97(-44.20%) |
Feb 12, 2009 | 13.35 | 13.53 | 13.19 | 13.50 | 151,115 | -0.02(-0.16%) |
Feb 11, 2009 | 13.57 | 13.70 | 13.33 | 13.52 | 132,598 | +0.07(+0.53%) |
Feb 10, 2009 | 13.70 | 13.82 | 13.38 | 13.45 | 180,347 | -0.31(-2.27%) |
Feb 09, 2009 | 13.74 | 13.80 | 13.55 | 13.76 | 92,454 | -0.05(-0.40%) |
Feb 06, 2009 | 13.66 | 13.90 | 13.60 | 13.81 | 109,749 | +0.10(+0.74%) |
Feb 05, 2009 | 13.60 | 13.92 | 13.60 | 13.71 | 109,855 | +0.05(+0.34%) |
Feb 04, 2009 | 13.79 | 13.92 | 13.55 | 13.67 | 103,028 | -0.14(-1.04%) |
Feb 03, 2009 | 13.95 | 13.95 | 13.61 | 13.81 | 145,524 | -0.05(-0.37%) |
Feb 02, 2009 | 13.46 | 13.86 | 13.46 | 13.86 | 279,168 | +0.31(+2.28%) |
Jan 30, 2009 | 13.69 | 13.70 | 13.48 | 13.55 | 130,907 | +0.00(+0.00%) |
Jan 29, 2009 | 13.50 | 13.72 | 13.46 | 13.55 | 115,297 | -0.08(-0.59%) |
Jan 28, 2009 | 13.72 | 13.72 | 13.47 | 13.63 | 167,970 | +0.08(+0.62%) |
Jan 27, 2009 | 13.40 | 13.65 | 13.29 | 13.55 | 125,936 | +0.15(+1.14%) |
Jan 26, 2009 | 13.16 | 13.47 | 13.15 | 13.40 | 101,703 | +0.22(+1.67%) |
Jan 23, 2009 | 12.90 | 13.25 | 12.83 | 13.18 | 111,518 | -0.00(-0.03%) |
Jan 22, 2009 | 13.25 | 13.43 | 13.00 | 13.18 | 120,689 | -0.32(-2.35%) |
Jan 21, 2009 | 13.32 | 13.57 | 13.10 | 13.50 | 188,549 | +0.36(+2.74%) |
Jan 20, 2009 | 13.54 | 13.72 | 13.14 | 13.14 | 188,333 | -0.41(-3.03%) |
Jan 16, 2009 | 13.42 | 13.58 | 13.28 | 13.55 | 186,865 | +0.09(+0.66%) |
Jan 15, 2009 | 13.18 | 13.46 | 13.11 | 13.46 | 127,698 | +0.27(+2.09%) |
Jan 14, 2009 | 13.33 | 13.47 | 13.15 | 13.18 | 136,964 | -0.33(-2.47%) |
Jan 13, 2009 | 13.46 | 13.61 | 13.33 | 13.52 | 124,789 | +0.04(+0.31%) |
Jan 12, 2009 | 13.32 | 13.62 | 13.32 | 13.48 | 95,205 | +0.18(+1.37%) |
Jan 09, 2009 | 13.68 | 13.76 | 13.26 | 13.29 | 198,741 | -0.34(-2.51%) |
Jan 08, 2009 | 13.51 | 13.66 | 13.45 | 13.64 | 241,460 | +0.15(+1.10%) |
Jan 07, 2009 | 13.52 | 13.78 | 13.40 | 13.49 | 207,960 | -0.19(-1.42%) |
Jan 06, 2009 | 14.16 | 14.16 | 13.59 | 13.68 | 263,153 | -0.26(-1.85%) |
Jan 05, 2009 | 13.92 | 14.04 | 13.68 | 13.94 | 269,354 | +0.08(+0.55%) |
Jan 02, 2009 | 14.00 | 14.03 | 13.76 | 13.87 | 201,752 | -0.09(-0.64%) |
Dec 31, 2008 | 13.65 | 14.06 | 13.62 | 13.95 | 336,964 | +0.36(+2.64%) |
Dec 30, 2008 | 13.52 | 13.62 | 13.36 | 13.59 | 156,244 | +0.22(+1.64%) |
Dec 29, 2008 | 13.68 | 13.68 | 13.25 | 13.37 | 195,906 | -0.30(-2.23%) |
Dec 26, 2008 | 13.43 | 13.69 | 13.43 | 13.68 | 69,782 | +0.24(+1.79%) |
Dec 24, 2008 | 13.46 | 13.61 | 13.36 | 13.44 | 57,764 | +0.03(+0.25%) |
Dec 23, 2008 | 13.42 | 13.67 | 13.34 | 13.40 | 159,260 | -0.02(-0.16%) |
Dec 22, 2008 | 13.50 | 13.62 | 13.21 | 13.43 | 115,022 | +0.02(+0.13%) |
Dec 19, 2008 | 13.55 | 13.81 | 13.35 | 13.41 | 422,681 | +0.28(+2.16%) |
Dec 18, 2008 | 13.19 | 13.49 | 13.09 | 13.13 | 300,589 | -0.14(-1.08%) |
Dec 17, 2008 | 13.50 | 13.68 | 13.20 | 13.27 | 293,525 | -0.41(-3.03%) |
Dec 16, 2008 | 13.48 | 13.77 | 13.36 | 13.68 | 324,347 | +0.45(+3.39%) |
Dec 15, 2008 | 13.76 | 13.76 | 13.16 | 13.24 | 260,952 | -0.43(-3.16%) |
Dec 12, 2008 | 13.16 | 13.71 | 13.16 | 13.67 | 209,922 | +0.45(+3.42%) |
Dec 11, 2008 | 13.38 | 13.70 | 13.17 | 13.21 | 282,110 | -0.30(-2.19%) |
Dec 10, 2008 | 13.65 | 13.84 | 13.32 | 13.51 | 238,748 | -0.01(-0.09%) |
Dec 09, 2008 | 13.83 | 14.20 | 13.49 | 13.52 | 265,686 | -0.44(-3.18%) |
Dec 08, 2008 | 14.27 | 14.32 | 13.77 | 13.97 | 277,385 | -0.16(-1.17%) |
Dec 05, 2008 | 13.35 | 14.13 | 13.17 | 14.13 | 252,594 | +0.63(+4.70%) |
Dec 04, 2008 | 13.98 | 14.27 | 13.32 | 13.50 | 246,725 | -0.60(-4.26%) |
Dec 03, 2008 | 14.08 | 14.58 | 13.67 | 14.10 | 356,975 | +0.11(+0.82%) |
Dec 02, 2008 | 14.02 | 14.15 | 13.54 | 13.98 | 239,571 | +0.23(+1.69%) |
Dec 01, 2008 | 14.88 | 14.96 | 13.65 | 13.75 | 360,236 | -1.22(-8.14%) |
Nov 28, 2008 | 14.60 | 15.02 | 14.60 | 14.97 | 87,360 | +0.19(+1.26%) |
Nov 26, 2008 | 14.46 | 14.85 | 14.24 | 14.78 | 190,091 | -0.07(-0.46%) |
Nov 25, 2008 | 15.02 | 15.17 | 14.43 | 14.85 | 252,060 | +0.07(+0.46%) |
Nov 24, 2008 | 14.82 | 14.98 | 14.17 | 14.78 | 250,837 | +0.13(+0.89%) |
Nov 21, 2008 | 13.77 | 14.69 | 13.32 | 14.65 | 337,654 | +1.05(+7.74%) |
Nov 20, 2008 | 13.96 | 14.42 | 13.53 | 13.60 | 365,746 | -0.28(-2.01%) |
Nov 19, 2008 | 14.42 | 14.49 | 13.87 | 13.88 | 161,544 | -0.53(-3.67%) |
Nov 18, 2008 | 14.45 | 14.58 | 13.77 | 14.41 | 326,161 | +0.04(+0.27%) |
Nov 17, 2008 | 14.07 | 14.63 | 14.04 | 14.37 | 194,527 | +0.18(+1.28%) |
Nov 14, 2008 | 14.51 | 14.79 | 14.03 | 14.19 | 258,679 | -0.58(-3.95%) |
Nov 13, 2008 | 14.17 | 14.77 | 13.53 | 14.77 | 376,604 | +0.67(+4.74%) |
Nov 12, 2008 | 14.38 | 14.69 | 14.08 | 14.10 | 317,974 | -0.37(-2.57%) |
Nov 11, 2008 | 14.28 | 15.10 | 14.19 | 14.47 | 330,377 | +0.09(+0.65%) |
Nov 10, 2008 | 14.78 | 14.99 | 14.29 | 14.38 | 240,108 | -0.13(-0.90%) |
Nov 07, 2008 | 14.57 | 14.66 | 14.17 | 14.51 | 352,808 | +0.09(+0.64%) |
Nov 06, 2008 | 14.46 | 14.76 | 14.28 | 14.42 | 290,581 | -0.03(-0.23%) |
Nov 05, 2008 | 14.94 | 15.09 | 14.41 | 14.45 | 216,352 | -0.66(-4.34%) |
Nov 04, 2008 | 15.43 | 15.43 | 14.76 | 15.11 | 222,785 | -0.12(-0.80%) |
Nov 03, 2008 | 15.13 | 15.35 | 14.82 | 15.23 | 222,106 | +0.16(+1.09%) |
Oct 31, 2008 | 14.79 | 15.23 | 14.58 | 15.07 | 409,262 | +0.26(+1.77%) |
Oct 30, 2008 | 14.54 | 14.80 | 14.18 | 14.80 | 317,058 | +0.62(+4.38%) |
Oct 29, 2008 | 14.52 | 14.75 | 13.85 | 14.18 | 240,254 | -0.19(-1.32%) |
Oct 28, 2008 | 13.76 | 14.56 | 13.32 | 14.37 | 335,850 | +0.87(+6.42%) |
Oct 27, 2008 | 13.67 | 13.88 | 13.51 | 13.51 | 191,349 | -0.35(-2.53%) |
Oct 24, 2008 | 13.64 | 14.22 | 13.53 | 13.86 | 159,123 | -0.16(-1.15%) |
Oct 23, 2008 | 13.65 | 14.24 | 13.38 | 14.02 | 199,907 | +0.44(+3.27%) |
Oct 22, 2008 | 14.03 | 14.47 | 13.42 | 13.57 | 168,686 | -0.74(-5.17%) |
Oct 21, 2008 | 14.69 | 14.76 | 14.17 | 14.31 | 95,671 | -0.46(-3.12%) |
Oct 20, 2008 | 14.03 | 14.78 | 14.00 | 14.77 | 132,064 | +0.84(+6.04%) |
Oct 17, 2008 | 13.58 | 14.51 | 13.35 | 13.93 | 221,612 | -0.15(-1.05%) |
Oct 16, 2008 | 13.24 | 14.08 | 12.91 | 14.08 | 274,126 | +0.99(+7.59%) |
Oct 15, 2008 | 13.61 | 13.92 | 13.09 | 13.09 | 147,582 | -0.74(-5.35%) |
Oct 14, 2008 | 14.38 | 14.44 | 13.28 | 13.83 | 115,015 | -0.47(-3.28%) |
Oct 13, 2008 | 13.49 | 14.32 | 13.04 | 14.30 | 227,266 | +1.16(+8.82%) |
Oct 10, 2008 | 12.72 | 13.37 | 11.79 | 13.14 | 390,911 | +0.21(+1.64%) |
Oct 09, 2008 | 13.95 | 14.06 | 12.93 | 12.93 | 344,659 | -0.84(-6.08%) |
Oct 08, 2008 | 13.79 | 14.78 | 13.74 | 13.76 | 304,657 | -0.45(-3.15%) |
Oct 07, 2008 | 14.31 | 15.12 | 14.21 | 14.21 | 176,623 | -0.49(-3.36%) |
Oct 06, 2008 | 14.68 | 14.97 | 14.04 | 14.71 | 245,523 | -0.17(-1.14%) |
Oct 03, 2008 | 14.72 | 15.33 | 14.72 | 14.88 | 132,265 | -0.22(-1.43%) |
Oct 02, 2008 | 15.06 | 15.35 | 15.04 | 15.09 | 184,129 | -0.10(-0.64%) |
Oct 01, 2008 | 14.97 | 15.43 | 14.93 | 15.19 | 146,028 | +0.16(+1.04%) |
Sep 30, 2008 | 14.74 | 15.13 | 14.60 | 15.03 | 181,530 | +0.34(+2.30%) |
Sep 29, 2008 | 14.95 | 15.39 | 14.61 | 14.69 | 164,462 | -0.48(-3.18%) |
Sep 26, 2008 | 14.66 | 15.18 | 14.66 | 15.18 | 120,388 | +0.26(+1.73%) |
Sep 25, 2008 | 14.61 | 15.13 | 14.61 | 14.92 | 121,322 | +0.41(+2.86%) |
Sep 24, 2008 | 14.59 | 14.73 | 14.42 | 14.50 | 69,352 | -0.03(-0.23%) |
Sep 23, 2008 | 14.43 | 14.75 | 14.43 | 14.54 | 103,739 | +0.09(+0.61%) |
Sep 22, 2008 | 14.92 | 14.92 | 14.36 | 14.45 | 118,224 | -0.39(-2.65%) |
Sep 19, 2008 | 14.96 | 15.01 | 14.48 | 14.84 | 844,934 | +0.40(+2.75%) |
Sep 18, 2008 | 14.18 | 14.61 | 14.09 | 14.44 | 362,530 | +0.54(+3.89%) |
Sep 17, 2008 | 14.27 | 14.42 | 13.90 | 13.90 | 123,361 | -0.49(-3.38%) |
Sep 16, 2008 | 14.17 | 14.45 | 14.17 | 14.39 | 352,219 | +0.16(+1.16%) |
Sep 15, 2008 | 14.49 | 14.53 | 14.17 | 14.22 | 129,174 | -0.15(-1.03%) |
Sep 12, 2008 | 14.36 | 14.52 | 14.30 | 14.37 | 76,245 | -0.00(-0.03%) |
Sep 11, 2008 | 14.33 | 14.53 | 14.31 | 14.38 | 124,747 | +0.01(+0.06%) |
Sep 10, 2008 | 14.50 | 14.51 | 14.34 | 14.37 | 171,335 | +0.05(+0.38%) |
Sep 09, 2008 | 14.55 | 14.59 | 14.29 | 14.31 | 115,994 | -0.21(-1.43%) |
Sep 08, 2008 | 14.45 | 14.67 | 14.20 | 14.52 | 154,182 | +0.24(+1.66%) |
Sep 05, 2008 | 14.33 | 14.37 | 14.21 | 14.28 | 159,671 | -0.06(-0.41%) |
Sep 04, 2008 | 14.31 | 14.49 | 14.27 | 14.34 | 156,824 | +0.02(+0.15%) |
Sep 03, 2008 | 14.33 | 14.45 | 14.25 | 14.32 | 112,608 | +0.02(+0.15%) |
Sep 02, 2008 | 14.47 | 14.63 | 14.09 | 14.30 | 116,734 | -0.03(-0.24%) |
Aug 29, 2008 | 14.50 | 14.56 | 14.23 | 14.33 | 110,910 | -0.15(-1.05%) |
Aug 28, 2008 | 14.48 | 14.72 | 14.44 | 14.49 | 116,635 | +0.01(+0.09%) |
Aug 27, 2008 | 14.34 | 14.52 | 14.34 | 14.47 | 96,352 | -0.05(-0.35%) |
Aug 26, 2008 | 14.39 | 14.66 | 14.39 | 14.53 | 102,138 | +0.10(+0.70%) |
Aug 25, 2008 | 14.61 | 14.68 | 14.34 | 14.42 | 63,269 | -0.18(-1.22%) |
Aug 22, 2008 | 14.49 | 14.74 | 14.49 | 14.60 | 168,809 | +0.14(+0.94%) |
Aug 21, 2008 | 14.54 | 14.66 | 14.45 | 14.47 | 79,996 | -0.16(-1.10%) |
Aug 20, 2008 | 14.66 | 14.84 | 14.61 | 14.63 | 92,353 | -0.01(-0.06%) |
Aug 19, 2008 | 14.65 | 14.82 | 14.55 | 14.63 | 70,537 | -0.11(-0.72%) |
Aug 18, 2008 | 14.83 | 14.85 | 14.58 | 14.74 | 145,744 | -0.09(-0.60%) |
Aug 15, 2008 | 15.05 | 15.11 | 14.72 | 14.83 | 223,752 | -0.04(-0.26%) |
Aug 14, 2008 | 14.73 | 14.91 | 14.70 | 14.87 | 103,872 | +0.03(+0.17%) |
Aug 13, 2008 | 14.79 | 14.96 | 14.79 | 14.84 | 208,515 | +0.03(+0.23%) |
Aug 12, 2008 | 14.86 | 14.97 | 14.77 | 14.81 | 178,517 | -0.09(-0.62%) |
Aug 11, 2008 | 14.66 | 14.95 | 14.46 | 14.90 | 146,414 | +0.21(+1.44%) |
Aug 08, 2008 | 14.38 | 14.80 | 14.38 | 14.69 | 133,284 | +0.32(+2.24%) |
Aug 07, 2008 | 14.44 | 14.78 | 14.37 | 14.37 | 130,314 | -0.22(-1.54%) |
Aug 06, 2008 | 14.74 | 14.74 | 14.43 | 14.59 | 65,852 | -0.05(-0.38%) |
Aug 05, 2008 | 14.69 | 14.90 | 14.48 | 14.65 | 174,139 | +0.16(+1.08%) |
Aug 04, 2008 | 14.80 | 14.80 | 14.47 | 14.49 | 165,619 | -0.37(-2.50%) |
Aug 01, 2008 | 14.96 | 14.96 | 14.78 | 14.86 | 147,390 | +0.02(+0.11%) |
Jul 31, 2008 | 14.66 | 14.91 | 14.66 | 14.85 | 220,498 | -0.01(-0.06%) |
Jul 30, 2008 | 14.89 | 14.94 | 14.58 | 14.85 | 137,813 | +0.07(+0.46%) |
Jul 29, 2008 | 14.79 | 14.97 | 14.50 | 14.79 | 144,347 | +0.21(+1.42%) |
Jul 28, 2008 | 14.53 | 14.65 | 14.35 | 14.58 | 74,725 | -0.03(-0.17%) |
Jul 25, 2008 | 14.52 | 14.86 | 14.38 | 14.61 | 109,559 | +0.23(+1.59%) |
Jul 24, 2008 | 14.47 | 14.74 | 14.19 | 14.38 | 148,173 | -0.03(-0.21%) |
Jul 23, 2008 | 14.62 | 14.72 | 14.28 | 14.41 | 82,106 | -0.25(-1.67%) |
Jul 22, 2008 | 14.33 | 14.72 | 14.08 | 14.65 | 179,829 | +0.28(+1.97%) |
Jul 21, 2008 | 14.16 | 14.46 | 14.04 | 14.37 | 51,984 | +0.29(+2.04%) |
Jul 18, 2008 | 14.33 | 14.33 | 13.91 | 14.08 | 145,198 | -0.25(-1.77%) |
Jul 17, 2008 | 14.38 | 14.38 | 14.11 | 14.33 | 72,324 | -0.01(-0.06%) |
Jul 16, 2008 | 14.33 | 14.52 | 14.17 | 14.34 | 93,831 | +0.09(+0.65%) |
Jul 15, 2008 | 14.18 | 14.52 | 14.03 | 14.25 | 126,691 | -0.11(-0.80%) |
Jul 14, 2008 | 14.66 | 14.80 | 14.20 | 14.36 | 77,598 | -0.15(-1.05%) |
Jul 11, 2008 | 14.11 | 14.52 | 14.03 | 14.52 | 135,268 | +0.25(+1.78%) |
Jul 10, 2008 | 13.95 | 14.36 | 13.95 | 14.26 | 82,992 | +0.30(+2.12%) |
Jul 09, 2008 | 14.11 | 14.25 | 13.90 | 13.97 | 104,366 | -0.11(-0.78%) |
Jul 08, 2008 | 13.58 | 14.14 | 13.57 | 14.08 | 189,166 | +0.55(+4.03%) |
Jul 07, 2008 | 13.62 | 13.76 | 13.38 | 13.53 | 123,848 | +0.02(+0.13%) |
Jul 04, 2008 | 13.57 | 13.75 | 13.51 | 13.51 | 93,845 | +0.00(+0.00%) |
Jul 03, 2008 | 13.57 | 13.75 | 13.51 | 13.51 | 93,845 | -0.15(-1.11%) |
Jul 02, 2008 | 13.69 | 13.93 | 13.50 | 13.67 | 209,662 | -0.06(-0.46%) |
Jul 01, 2008 | 13.68 | 14.05 | 13.64 | 13.73 | 324,153 | -0.06(-0.46%) |
Jun 30, 2008 | 14.22 | 14.52 | 13.79 | 13.79 | 263,752 | -0.38(-2.71%) |
Jun 27, 2008 | 14.64 | 14.88 | 14.18 | 14.18 | 605,817 | -0.52(-3.54%) |
Jun 26, 2008 | 14.80 | 14.89 | 14.68 | 14.70 | 157,770 | -0.21(-1.42%) |
Jun 25, 2008 | 14.80 | 14.94 | 14.80 | 14.91 | 87,937 | +0.11(+0.74%) |
Jun 24, 2008 | 14.80 | 15.03 | 14.79 | 14.80 | 102,380 | -0.13(-0.85%) |
Jun 23, 2008 | 14.90 | 15.13 | 14.90 | 14.93 | 68,148 | +0.05(+0.37%) |
Jun 20, 2008 | 14.99 | 15.02 | 14.79 | 14.87 | 245,523 | -0.16(-1.07%) |
Jun 19, 2008 | 14.80 | 15.03 | 14.78 | 15.03 | 77,118 | +0.23(+1.57%) |
Jun 18, 2008 | 14.79 | 14.92 | 14.72 | 14.80 | 121,656 | +0.00(+0.00%) |
Jun 17, 2008 | 14.91 | 15.03 | 14.80 | 14.80 | 113,055 | -0.09(-0.60%) |
Jun 16, 2008 | 14.65 | 14.90 | 14.61 | 14.89 | 136,616 | +0.24(+1.65%) |
Jun 13, 2008 | 14.63 | 14.65 | 14.50 | 14.65 | 99,050 | +0.17(+1.20%) |
Jun 12, 2008 | 14.50 | 14.61 | 14.39 | 14.47 | 50,530 | +0.10(+0.68%) |
Jun 11, 2008 | 14.40 | 14.62 | 14.37 | 14.38 | 89,602 | -0.07(-0.50%) |
Jun 10, 2008 | 14.37 | 14.60 | 14.31 | 14.45 | 91,265 | +0.01(+0.09%) |
Jun 09, 2008 | 14.55 | 14.55 | 14.38 | 14.44 | 147,473 | -0.05(-0.32%) |
Jun 06, 2008 | 14.82 | 14.94 | 14.43 | 14.48 | 79,225 | -0.47(-3.11%) |
Jun 05, 2008 | 14.57 | 14.96 | 14.52 | 14.95 | 149,374 | +0.36(+2.49%) |
Jun 04, 2008 | 14.39 | 14.58 | 14.32 | 14.58 | 89,354 | +0.11(+0.79%) |
Jun 03, 2008 | 14.52 | 14.58 | 14.21 | 14.47 | 123,543 | +0.04(+0.26%) |
Jun 02, 2008 | 14.51 | 14.58 | 14.22 | 14.43 | 114,899 | -0.09(-0.64%) |
May 30, 2008 | 14.39 | 14.53 | 14.29 | 14.53 | 178,176 | +0.17(+1.21%) |
May 29, 2008 | 14.29 | 14.58 | 14.29 | 14.35 | 177,200 | -0.01(-0.09%) |
May 28, 2008 | 14.57 | 14.63 | 14.36 | 14.36 | 143,845 | -0.18(-1.25%) |
May 27, 2008 | 14.42 | 14.74 | 14.42 | 14.55 | 139,761 | +0.08(+0.56%) |
May 26, 2008 | 14.51 | 14.74 | 14.45 | 14.47 | 83,808 | +0.00(+0.00%) |
May 23, 2008 | 14.51 | 14.74 | 14.45 | 14.47 | 83,808 | -0.14(-0.98%) |
May 22, 2008 | 14.58 | 14.76 | 14.55 | 14.61 | 156,129 | +0.05(+0.38%) |
May 21, 2008 | 14.65 | 14.78 | 14.46 | 14.55 | 126,409 | -0.03(-0.17%) |
May 20, 2008 | 14.50 | 14.80 | 14.48 | 14.58 | 228,165 | +0.01(+0.09%) |
May 19, 2008 | 14.61 | 14.77 | 14.50 | 14.57 | 135,940 | -0.07(-0.49%) |
May 16, 2008 | 14.88 | 14.91 | 14.43 | 14.64 | 131,290 | -0.14(-0.97%) |
May 15, 2008 | 14.79 | 14.91 | 14.68 | 14.78 | 86,587 | -0.04(-0.26%) |
May 14, 2008 | 14.95 | 14.95 | 14.80 | 14.82 | 104,220 | -0.11(-0.76%) |
May 13, 2008 | 14.86 | 14.97 | 14.59 | 14.94 | 160,690 | +0.12(+0.80%) |
May 12, 2008 | 14.57 | 14.89 | 14.44 | 14.82 | 106,807 | +0.32(+2.19%) |
May 09, 2008 | 14.58 | 14.60 | 14.40 | 14.50 | 129,422 | -0.25(-1.72%) |
May 08, 2008 | 14.69 | 14.77 | 14.43 | 14.75 | 108,696 | +0.19(+1.31%) |
May 07, 2008 | 15.18 | 15.19 | 14.49 | 14.56 | 109,287 | -0.53(-3.50%) |
May 06, 2008 | 14.86 | 15.21 | 14.72 | 15.09 | 169,944 | +0.11(+0.73%) |
May 05, 2008 | 14.97 | 15.03 | 14.68 | 14.98 | 132,946 | -0.06(-0.39%) |
May 02, 2008 | 15.34 | 15.34 | 14.90 | 15.04 | 152,463 | -0.14(-0.95%) |
May 01, 2008 | 14.73 | 15.37 | 14.68 | 15.18 | 105,972 | +0.47(+3.22%) |
Apr 30, 2008 | 14.79 | 14.93 | 14.66 | 14.71 | 67,249 | -0.00(-0.03%) |
Apr 29, 2008 | 14.84 | 14.96 | 14.71 | 14.72 | 101,973 | -0.11(-0.74%) |
Apr 28, 2008 | 14.72 | 14.97 | 14.72 | 14.83 | 82,035 | +0.06(+0.43%) |
Apr 25, 2008 | 14.91 | 14.91 | 14.58 | 14.76 | 50,014 | -0.10(-0.65%) |
Apr 24, 2008 | 14.73 | 14.98 | 14.46 | 14.86 | 79,334 | +0.16(+1.12%) |
Apr 23, 2008 | 14.54 | 14.72 | 14.40 | 14.69 | 108,592 | +0.22(+1.55%) |
Apr 22, 2008 | 14.70 | 14.74 | 14.28 | 14.47 | 97,936 | -0.33(-2.26%) |
Apr 21, 2008 | 14.77 | 15.02 | 14.64 | 14.80 | 64,882 | -0.12(-0.82%) |
Apr 18, 2008 | 15.02 | 15.22 | 14.85 | 14.93 | 157,808 | +0.08(+0.54%) |
Apr 17, 2008 | 14.79 | 14.88 | 14.64 | 14.85 | 58,499 | -0.02(-0.11%) |
Apr 16, 2008 | 14.55 | 14.88 | 14.53 | 14.86 | 142,382 | +0.36(+2.51%) |
Apr 15, 2008 | 14.38 | 14.50 | 14.10 | 14.50 | 87,391 | +0.22(+1.54%) |
Apr 14, 2008 | 14.00 | 14.46 | 13.96 | 14.28 | 134,831 | +0.25(+1.78%) |
Apr 11, 2008 | 14.36 | 14.36 | 14.01 | 14.03 | 98,570 | -0.41(-2.87%) |
Apr 10, 2008 | 14.24 | 14.49 | 14.24 | 14.44 | 92,253 | +0.23(+1.64%) |
Apr 09, 2008 | 14.29 | 14.47 | 14.13 | 14.21 | 113,679 | -0.06(-0.41%) |
Apr 08, 2008 | 14.17 | 14.55 | 14.10 | 14.27 | 145,962 | -0.01(-0.09%) |
Apr 07, 2008 | 14.43 | 14.67 | 14.28 | 14.28 | 77,754 | -0.08(-0.53%) |
Apr 04, 2008 | 14.47 | 14.67 | 14.28 | 14.36 | 75,025 | -0.07(-0.47%) |
Apr 03, 2008 | 14.50 | 14.55 | 14.33 | 14.43 | 57,589 | -0.19(-1.33%) |
Apr 02, 2008 | 14.56 | 14.66 | 14.45 | 14.62 | 59,824 | +0.03(+0.17%) |
Apr 01, 2008 | 14.47 | 14.60 | 14.29 | 14.60 | 142,743 | +0.19(+1.35%) |
Mar 31, 2008 | 14.17 | 14.44 | 14.14 | 14.40 | 127,715 | +0.29(+2.07%) |
Mar 28, 2008 | 14.25 | 14.37 | 14.10 | 14.11 | 94,490 | -0.20(-1.42%) |
Mar 27, 2008 | 14.33 | 14.47 | 14.18 | 14.31 | 87,339 | -0.01(-0.06%) |
Mar 26, 2008 | 13.91 | 14.32 | 13.90 | 14.32 | 129,256 | +0.36(+2.60%) |
Mar 25, 2008 | 14.10 | 14.23 | 13.89 | 13.96 | 90,106 | -0.11(-0.78%) |
Mar 24, 2008 | 14.20 | 14.25 | 14.01 | 14.07 | 127,849 | -0.11(-0.75%) |
Mar 21, 2008 | 13.90 | 14.17 | 13.70 | 14.17 | 652,192 | +0.00(+0.00%) |
Mar 20, 2008 | 13.90 | 14.17 | 13.70 | 14.17 | 652,192 | +0.41(+3.01%) |
Mar 19, 2008 | 14.14 | 14.25 | 13.76 | 13.76 | 136,216 | -0.31(-2.22%) |
Mar 18, 2008 | 14.00 | 14.09 | 13.63 | 14.07 | 189,175 | +0.38(+2.78%) |
Mar 17, 2008 | 13.36 | 13.95 | 13.36 | 13.69 | 120,005 | +0.10(+0.72%) |
Mar 14, 2008 | 13.95 | 13.95 | 13.32 | 13.59 | 154,580 | -0.25(-1.77%) |
Mar 13, 2008 | 13.41 | 14.00 | 13.32 | 13.84 | 190,564 | +0.25(+1.80%) |
Mar 12, 2008 | 13.69 | 13.92 | 13.56 | 13.59 | 144,333 | -0.05(-0.34%) |
Mar 11, 2008 | 13.24 | 13.64 | 13.06 | 13.64 | 195,097 | +0.69(+5.32%) |
Mar 10, 2008 | 13.10 | 13.23 | 12.94 | 12.95 | 117,328 | -0.08(-0.58%) |
Mar 07, 2008 | 12.62 | 13.23 | 12.62 | 13.03 | 210,279 | +0.40(+3.18%) |
Mar 06, 2008 | 13.20 | 13.20 | 12.63 | 12.63 | 228,352 | -0.62(-4.66%) |
Mar 05, 2008 | 13.25 | 13.36 | 13.07 | 13.24 | 104,463 | +0.08(+0.61%) |
Mar 04, 2008 | 13.26 | 13.46 | 13.09 | 13.16 | 224,270 | -0.21(-1.58%) |