Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.694 | 2.791 | 2.646 | 2.666 | 0 | -0.09(-3.15%) |
Feb 26, 2009 | 2.897 | 3.031 | 2.752 | 2.752 | 20,013 | -0.13(-4.67%) |
Feb 25, 2009 | 3.012 | 3.022 | 2.839 | 2.887 | 52,238 | -0.14(-4.76%) |
Feb 24, 2009 | 2.791 | 3.060 | 2.743 | 3.031 | 49,932 | +0.26(+9.38%) |
Feb 23, 2009 | 3.253 | 3.253 | 2.771 | 2.771 | 92,536 | -0.38(-12.20%) |
Feb 20, 2009 | 3.253 | 3.310 | 2.983 | 3.156 | 129,694 | -0.16(-4.93%) |
Feb 19, 2009 | 3.050 | 3.349 | 2.983 | 3.320 | 118,668 | +0.30(+9.87%) |
Feb 18, 2009 | 2.848 | 3.060 | 2.800 | 3.022 | 62,839 | +0.19(+6.80%) |
Feb 17, 2009 | 2.791 | 2.897 | 2.791 | 2.829 | 61,187 | -0.01(-0.34%) |
Feb 13, 2009 | 2.858 | 2.887 | 2.810 | 2.839 | 26,450 | -0.01(-0.34%) |
Feb 12, 2009 | 2.810 | 2.887 | 2.791 | 2.848 | 43,139 | +0.00(+0.00%) |
Feb 11, 2009 | 2.983 | 3.070 | 2.810 | 2.848 | 78,056 | -0.11(-3.58%) |
Feb 10, 2009 | 3.137 | 3.176 | 2.916 | 2.954 | 101,749 | -0.19(-6.12%) |
Feb 09, 2009 | 3.127 | 3.262 | 3.079 | 3.147 | 112,765 | +0.12(+3.81%) |
Feb 06, 2009 | 3.127 | 3.272 | 2.887 | 3.031 | 48,475 | -0.09(-2.78%) |
Feb 05, 2009 | 2.791 | 3.127 | 2.791 | 3.118 | 93,360 | +0.32(+11.34%) |
Feb 04, 2009 | 2.512 | 2.916 | 2.512 | 2.800 | 184,313 | +0.29(+11.49%) |
Feb 03, 2009 | 2.261 | 2.540 | 2.261 | 2.512 | 89,008 | +0.27(+12.02%) |
Feb 02, 2009 | 2.040 | 2.338 | 2.040 | 2.242 | 70,204 | +0.08(+3.56%) |
Jan 30, 2009 | 2.242 | 2.290 | 2.165 | 2.165 | 0 | -0.08(-3.43%) |
Jan 29, 2009 | 2.425 | 2.425 | 2.242 | 2.242 | 75,646 | -0.13(-5.67%) |
Jan 28, 2009 | 2.184 | 2.377 | 2.184 | 2.377 | 53,685 | +0.22(+10.27%) |
Jan 27, 2009 | 2.194 | 2.213 | 2.156 | 2.156 | 16,836 | -0.04(-1.75%) |
Jan 26, 2009 | 2.069 | 2.252 | 2.069 | 2.194 | 34,524 | +0.13(+6.05%) |
Jan 23, 2009 | 2.165 | 2.194 | 2.040 | 2.069 | 80,697 | -0.13(-5.70%) |
Jan 22, 2009 | 2.233 | 2.300 | 2.107 | 2.194 | 43,022 | -0.10(-4.20%) |
Jan 21, 2009 | 2.290 | 2.329 | 2.088 | 2.290 | 82,605 | -0.02(-0.83%) |
Jan 20, 2009 | 2.598 | 2.608 | 2.309 | 2.309 | 36,024 | -0.26(-10.11%) |
Jan 16, 2009 | 2.810 | 2.868 | 2.473 | 2.569 | 42,062 | -0.19(-6.97%) |
Jan 15, 2009 | 2.829 | 2.829 | 2.608 | 2.762 | 40,777 | -0.07(-2.38%) |
Jan 14, 2009 | 2.935 | 3.002 | 2.829 | 2.829 | 50,368 | -0.16(-5.47%) |
Jan 13, 2009 | 3.031 | 3.118 | 2.935 | 2.993 | 74,041 | -0.06(-1.89%) |
Jan 12, 2009 | 3.368 | 3.397 | 2.973 | 3.050 | 38,449 | -0.28(-8.38%) |
Jan 09, 2009 | 3.609 | 3.647 | 3.224 | 3.330 | 35,004 | -0.27(-7.49%) |
Jan 08, 2009 | 3.618 | 3.743 | 3.503 | 3.599 | 33,327 | +0.02(+0.54%) |
Jan 07, 2009 | 3.734 | 3.801 | 3.541 | 3.580 | 129,497 | -0.13(-3.63%) |
Jan 06, 2009 | 3.724 | 3.849 | 3.609 | 3.714 | 79,133 | +0.10(+2.66%) |
Jan 05, 2009 | 3.243 | 3.801 | 3.243 | 3.618 | 134,366 | +0.41(+12.91%) |
Jan 02, 2009 | 3.099 | 3.407 | 3.099 | 3.204 | 0 | +0.15(+5.05%) |
Jan 01, 2009 | 3.099 | 3.195 | 2.906 | 3.050 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.099 | 3.195 | 2.906 | 3.050 | 114,772 | -0.03(-0.94%) |
Dec 30, 2008 | 3.118 | 3.118 | 2.925 | 3.079 | 97,272 | -0.01(-0.31%) |
Dec 29, 2008 | 3.166 | 3.214 | 3.022 | 3.089 | 44,512 | -0.08(-2.43%) |
Dec 26, 2008 | 3.147 | 3.253 | 3.079 | 3.166 | 30,894 | +0.02(+0.61%) |
Dec 24, 2008 | 3.176 | 3.195 | 3.041 | 3.147 | 15,172 | -0.04(-1.21%) |
Dec 23, 2008 | 3.358 | 3.445 | 3.156 | 3.185 | 51,915 | -0.06(-1.78%) |
Dec 22, 2008 | 2.887 | 3.483 | 2.887 | 3.243 | 82,456 | +0.45(+16.21%) |
Dec 19, 2008 | 3.099 | 3.185 | 2.791 | 2.791 | 300,696 | -0.25(-8.23%) |
Dec 18, 2008 | 3.166 | 3.180 | 3.031 | 3.041 | 207,358 | -0.13(-4.24%) |
Dec 17, 2008 | 3.281 | 3.358 | 3.127 | 3.176 | 187,478 | -0.11(-3.23%) |
Dec 16, 2008 | 3.291 | 3.416 | 3.079 | 3.281 | 172,592 | +0.08(+2.40%) |
Dec 15, 2008 | 3.560 | 3.811 | 3.127 | 3.204 | 113,844 | -0.33(-9.26%) |
Dec 12, 2008 | 3.849 | 4.008 | 3.464 | 3.532 | 80,536 | -0.55(-13.44%) |
Dec 11, 2008 | 4.186 | 4.619 | 4.003 | 4.080 | 194,504 | -0.25(-5.78%) |
Dec 10, 2008 | 3.926 | 4.619 | 3.868 | 4.330 | 157,992 | +0.38(+9.76%) |
Dec 09, 2008 | 3.801 | 4.321 | 3.609 | 3.945 | 124,401 | +0.13(+3.54%) |
Dec 08, 2008 | 3.320 | 3.811 | 3.291 | 3.811 | 149,100 | +0.59(+18.21%) |
Dec 05, 2008 | 3.618 | 3.753 | 3.127 | 3.224 | 236,473 | -0.43(-11.84%) |
Dec 04, 2008 | 4.176 | 4.311 | 3.609 | 3.657 | 159,202 | -0.56(-13.24%) |
Dec 03, 2008 | 3.945 | 4.253 | 3.657 | 4.215 | 74,359 | +0.25(+6.31%) |
Dec 02, 2008 | 3.868 | 3.984 | 3.695 | 3.965 | 55,372 | +0.14(+3.78%) |
Dec 01, 2008 | 4.609 | 4.715 | 3.811 | 3.820 | 66,463 | -1.00(-20.76%) |
Nov 28, 2008 | 4.946 | 4.946 | 4.657 | 4.821 | 11,451 | +0.02(+0.40%) |
Nov 26, 2008 | 3.657 | 4.802 | 3.609 | 4.802 | 73,594 | +1.11(+29.95%) |
Nov 25, 2008 | 3.878 | 3.878 | 3.618 | 3.695 | 108,930 | -0.15(-4.00%) |
Nov 24, 2008 | 3.859 | 3.955 | 3.551 | 3.849 | 124,134 | -0.02(-0.50%) |
Nov 21, 2008 | 3.811 | 3.907 | 3.407 | 3.868 | 76,261 | +0.08(+2.03%) |
Nov 20, 2008 | 4.042 | 4.167 | 3.782 | 3.791 | 108,235 | -0.24(-5.97%) |
Nov 19, 2008 | 4.292 | 4.350 | 3.965 | 4.032 | 183,049 | -0.27(-6.26%) |
Nov 18, 2008 | 4.436 | 4.571 | 4.234 | 4.301 | 70,592 | -0.13(-3.04%) |
Nov 17, 2008 | 4.888 | 4.888 | 4.378 | 4.436 | 59,553 | -0.46(-9.43%) |
Nov 14, 2008 | 5.764 | 5.764 | 4.821 | 4.898 | 57,294 | -0.94(-16.15%) |
Nov 13, 2008 | 4.917 | 5.841 | 4.744 | 5.841 | 68,463 | +0.95(+19.49%) |
Nov 12, 2008 | 5.148 | 5.216 | 4.840 | 4.888 | 63,702 | -0.29(-5.58%) |
Nov 11, 2008 | 5.177 | 5.418 | 4.831 | 5.177 | 81,817 | -0.12(-2.18%) |
Nov 10, 2008 | 5.562 | 5.706 | 5.168 | 5.293 | 56,635 | -0.08(-1.43%) |
Nov 07, 2008 | 5.350 | 5.533 | 5.206 | 5.370 | 90,202 | +0.01(+0.18%) |
Nov 06, 2008 | 5.562 | 5.562 | 5.033 | 5.360 | 111,690 | -0.21(-3.80%) |
Nov 05, 2008 | 5.889 | 5.908 | 5.533 | 5.572 | 98,333 | -0.37(-6.16%) |
Nov 04, 2008 | 6.630 | 6.630 | 5.774 | 5.937 | 238,542 | -0.81(-11.98%) |
Nov 03, 2008 | 7.621 | 7.698 | 6.544 | 6.746 | 83,414 | -0.88(-11.49%) |
Oct 31, 2008 | 6.929 | 8.170 | 6.929 | 7.621 | 161,158 | +0.09(+1.15%) |
Oct 30, 2008 | 6.226 | 7.775 | 6.072 | 7.535 | 66,682 | +1.46(+24.09%) |
Oct 29, 2008 | 6.563 | 6.563 | 5.908 | 6.072 | 33,253 | -0.30(-4.68%) |
Oct 28, 2008 | 5.668 | 6.370 | 5.524 | 6.370 | 59,870 | +0.77(+13.75%) |
Oct 27, 2008 | 5.755 | 5.918 | 5.572 | 5.601 | 48,751 | -0.21(-3.64%) |
Oct 24, 2008 | 5.966 | 6.062 | 5.601 | 5.812 | 58,247 | -0.50(-7.93%) |
Oct 23, 2008 | 7.131 | 7.131 | 5.976 | 6.313 | 42,871 | -0.68(-9.77%) |
Oct 22, 2008 | 7.342 | 7.612 | 6.909 | 6.996 | 70,843 | -0.72(-9.35%) |
Oct 21, 2008 | 6.707 | 7.920 | 6.707 | 7.718 | 98,905 | +0.74(+10.62%) |
Oct 20, 2008 | 6.736 | 7.073 | 6.332 | 6.977 | 105,030 | +0.43(+6.62%) |
Oct 17, 2008 | 6.919 | 7.265 | 6.544 | 6.544 | 123,491 | -0.50(-7.10%) |
Oct 16, 2008 | 6.621 | 7.150 | 6.332 | 7.044 | 79,922 | +0.45(+6.86%) |
Oct 15, 2008 | 6.755 | 7.208 | 6.544 | 6.592 | 79,409 | -0.14(-2.14%) |
Oct 14, 2008 | 7.150 | 7.246 | 6.621 | 6.736 | 48,827 | -0.41(-5.79%) |
Oct 13, 2008 | 6.640 | 7.150 | 6.399 | 7.150 | 139,835 | +0.58(+8.78%) |
Oct 10, 2008 | 5.418 | 6.909 | 5.148 | 6.572 | 140,356 | +1.15(+21.10%) |
Oct 09, 2008 | 5.653 | 5.937 | 4.985 | 5.427 | 197,673 | -0.13(-2.25%) |
Oct 08, 2008 | 6.659 | 6.803 | 5.552 | 5.552 | 89,402 | -1.22(-18.04%) |
Oct 07, 2008 | 6.977 | 7.121 | 6.736 | 6.775 | 99,476 | -0.04(-0.57%) |
Oct 06, 2008 | 7.679 | 7.766 | 6.640 | 6.813 | 140,680 | -0.94(-12.16%) |
Oct 03, 2008 | 8.208 | 8.728 | 7.756 | 7.756 | 175,418 | -0.31(-3.82%) |
Oct 02, 2008 | 9.296 | 9.556 | 7.900 | 8.064 | 242,471 | -1.31(-13.96%) |
Oct 01, 2008 | 10.56 | 10.56 | 9.291 | 9.373 | 105,821 | -1.27(-11.94%) |
Sep 30, 2008 | 9.209 | 10.73 | 9.209 | 10.64 | 113,981 | +1.43(+15.57%) |
Sep 29, 2008 | 10.24 | 10.24 | 8.747 | 9.209 | 91,091 | -1.19(-11.47%) |
Sep 26, 2008 | 10.49 | 10.50 | 10.19 | 10.40 | 0 | -0.13(-1.28%) |
Sep 25, 2008 | 10.30 | 10.58 | 10.15 | 10.54 | 73,516 | +0.21(+2.05%) |
Sep 24, 2008 | 10.20 | 10.57 | 10.20 | 10.33 | 62,916 | +0.07(+0.66%) |
Sep 23, 2008 | 10.48 | 10.48 | 10.20 | 10.26 | 55,987 | -0.24(-2.29%) |
Sep 22, 2008 | 10.70 | 11.01 | 10.50 | 10.50 | 34,213 | -0.27(-2.50%) |
Sep 19, 2008 | 10.95 | 11.92 | 10.22 | 10.77 | 0 | +0.18(+1.73%) |
Sep 18, 2008 | 11.25 | 11.46 | 9.729 | 10.59 | 201,136 | -0.52(-4.68%) |
Sep 17, 2008 | 12.00 | 12.20 | 11.06 | 11.10 | 97,917 | -1.16(-9.49%) |
Sep 16, 2008 | 12.25 | 12.64 | 11.61 | 12.27 | 86,083 | -0.32(-2.52%) |
Sep 15, 2008 | 13.54 | 13.69 | 12.41 | 12.59 | 67,252 | -1.03(-7.56%) |
Sep 12, 2008 | 14.11 | 14.24 | 13.41 | 13.62 | 55,870 | -0.45(-3.21%) |
Sep 11, 2008 | 13.60 | 14.07 | 13.53 | 14.07 | 89,529 | +0.28(+2.02%) |
Sep 10, 2008 | 14.00 | 14.18 | 13.57 | 13.79 | 66,087 | -0.04(-0.28%) |
Sep 09, 2008 | 14.38 | 14.52 | 13.83 | 13.83 | 167,910 | -0.54(-3.75%) |
Sep 08, 2008 | 14.28 | 14.48 | 14.03 | 14.37 | 255,274 | +0.17(+1.22%) |
Sep 05, 2008 | 13.72 | 14.27 | 13.55 | 14.19 | 0 | +0.22(+1.58%) |
Sep 04, 2008 | 13.95 | 14.18 | 13.93 | 13.97 | 123,185 | -0.10(-0.68%) |
Sep 03, 2008 | 14.10 | 14.38 | 13.69 | 14.07 | 98,046 | -0.09(-0.61%) |
Sep 02, 2008 | 14.24 | 14.51 | 14.05 | 14.16 | 48,784 | -0.09(-0.61%) |
Aug 29, 2008 | 14.58 | 14.70 | 14.18 | 14.24 | 48,220 | -0.46(-3.14%) |
Aug 28, 2008 | 14.46 | 14.71 | 14.08 | 14.70 | 115,514 | +0.17(+1.19%) |
Aug 27, 2008 | 14.56 | 14.82 | 14.42 | 14.53 | 65,480 | -0.01(-0.07%) |
Aug 26, 2008 | 14.62 | 14.64 | 14.39 | 14.54 | 46,888 | +0.01(+0.07%) |
Aug 25, 2008 | 14.58 | 14.87 | 14.32 | 14.53 | 93,344 | -0.20(-1.37%) |
Aug 22, 2008 | 14.36 | 14.77 | 14.28 | 14.73 | 77,847 | +0.40(+2.82%) |
Aug 21, 2008 | 14.28 | 14.42 | 13.80 | 14.33 | 115,998 | +0.06(+0.40%) |
Aug 20, 2008 | 14.61 | 14.61 | 14.06 | 14.27 | 105,593 | -0.21(-1.46%) |
Aug 19, 2008 | 14.34 | 14.64 | 14.34 | 14.48 | 104,444 | +0.01(+0.07%) |
Aug 18, 2008 | 14.41 | 14.76 | 14.30 | 14.47 | 182,418 | -0.02(-0.13%) |
Aug 15, 2008 | 14.35 | 14.80 | 14.27 | 14.49 | 0 | +0.06(+0.40%) |
Aug 14, 2008 | 14.24 | 14.71 | 13.95 | 14.43 | 456,171 | -0.02(-0.13%) |
Aug 13, 2008 | 14.71 | 14.84 | 14.12 | 14.45 | 1,484,866 | -0.95(-6.18%) |
Aug 12, 2008 | 16.99 | 17.14 | 15.40 | 15.41 | 268,185 | -1.73(-10.11%) |
Aug 11, 2008 | 17.56 | 17.80 | 17.04 | 17.14 | 91,554 | -0.35(-1.98%) |
Aug 08, 2008 | 17.23 | 17.55 | 16.43 | 17.48 | 57,513 | +0.23(+1.34%) |
Aug 07, 2008 | 17.67 | 17.95 | 17.23 | 17.25 | 38,954 | -0.26(-1.48%) |
Aug 06, 2008 | 17.80 | 17.82 | 17.18 | 17.51 | 44,820 | -0.18(-1.03%) |
Aug 05, 2008 | 17.90 | 17.90 | 17.32 | 17.70 | 44,730 | -0.22(-1.24%) |
Aug 04, 2008 | 17.39 | 18.81 | 17.17 | 17.92 | 98,906 | +0.86(+5.02%) |
Aug 01, 2008 | 17.56 | 17.75 | 16.84 | 17.06 | 95,241 | -0.51(-2.90%) |
Jul 31, 2008 | 18.44 | 18.44 | 17.40 | 17.57 | 67,760 | -0.75(-4.10%) |
Jul 30, 2008 | 18.43 | 18.43 | 18.03 | 18.32 | 52,969 | +0.10(+0.53%) |
Jul 29, 2008 | 18.23 | 18.82 | 17.52 | 18.23 | 49,374 | +0.75(+4.30%) |
Jul 28, 2008 | 17.42 | 17.71 | 17.10 | 17.48 | 35,329 | -0.10(-0.55%) |
Jul 25, 2008 | 16.92 | 17.64 | 16.71 | 17.57 | 29,533 | +1.18(+7.22%) |
Jul 24, 2008 | 17.87 | 17.87 | 16.17 | 16.39 | 52,460 | -0.92(-5.34%) |
Jul 23, 2008 | 17.49 | 18.58 | 17.13 | 17.31 | 62,202 | -0.38(-2.12%) |
Jul 22, 2008 | 17.38 | 17.81 | 17.04 | 17.69 | 79,025 | +0.23(+1.32%) |
Jul 21, 2008 | 17.19 | 17.48 | 17.19 | 17.46 | 36,528 | +0.17(+1.00%) |
Jul 18, 2008 | 17.32 | 17.86 | 17.28 | 17.28 | 27,497 | -0.05(-0.28%) |
Jul 17, 2008 | 17.17 | 17.45 | 17.08 | 17.33 | 55,356 | +0.16(+0.95%) |
Jul 16, 2008 | 18.28 | 18.33 | 17.05 | 17.17 | 112,584 | -1.05(-5.76%) |
Jul 15, 2008 | 18.25 | 18.72 | 17.99 | 18.22 | 124,706 | -0.49(-2.62%) |
Jul 14, 2008 | 19.03 | 19.13 | 18.13 | 18.71 | 153,297 | -0.19(-1.02%) |
Jul 11, 2008 | 18.14 | 19.67 | 18.14 | 18.90 | 109,024 | +0.70(+3.86%) |
Jul 10, 2008 | 16.65 | 18.27 | 16.65 | 18.20 | 140,158 | +1.67(+10.13%) |
Jul 09, 2008 | 16.90 | 17.50 | 16.52 | 16.52 | 73,571 | -0.35(-2.05%) |
Jul 08, 2008 | 15.79 | 16.87 | 15.53 | 16.87 | 98,764 | +0.89(+5.60%) |
Jul 07, 2008 | 15.73 | 16.38 | 15.73 | 15.97 | 72,588 | +0.08(+0.48%) |
Jul 04, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | +0.00(+0.00%) |
Jul 03, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | -0.17(-1.08%) |
Jul 02, 2008 | 17.09 | 17.26 | 15.67 | 16.07 | 92,441 | -1.07(-6.23%) |
Jul 01, 2008 | 16.60 | 17.22 | 16.18 | 17.14 | 60,727 | +0.39(+2.36%) |
Jun 30, 2008 | 16.88 | 17.72 | 16.56 | 16.74 | 71,023 | +0.02(+0.11%) |
Jun 27, 2008 | 16.55 | 17.35 | 16.19 | 16.72 | 663,825 | +0.06(+0.35%) |
Jun 26, 2008 | 16.78 | 16.84 | 16.18 | 16.67 | 46,091 | -0.09(-0.52%) |
Jun 25, 2008 | 16.46 | 17.12 | 16.36 | 16.75 | 30,349 | +0.41(+2.53%) |
Jun 24, 2008 | 16.84 | 16.84 | 16.34 | 16.34 | 154,179 | -0.66(-3.91%) |
Jun 23, 2008 | 17.18 | 17.18 | 16.29 | 17.00 | 27,404 | +0.06(+0.34%) |
Jun 20, 2008 | 16.17 | 16.97 | 15.84 | 16.95 | 43,316 | +0.25(+1.50%) |
Jun 19, 2008 | 16.84 | 16.84 | 16.29 | 16.70 | 25,666 | -0.05(-0.29%) |
Jun 18, 2008 | 17.04 | 17.32 | 16.70 | 16.74 | 78,204 | -0.14(-0.85%) |
Jun 17, 2008 | 16.66 | 17.51 | 16.55 | 16.89 | 106,575 | +0.29(+1.74%) |
Jun 16, 2008 | 16.68 | 16.89 | 16.44 | 16.60 | 72,742 | +0.00(+0.00%) |
Jun 13, 2008 | 16.11 | 16.77 | 16.11 | 16.60 | 64,905 | +0.53(+3.29%) |
Jun 12, 2008 | 16.07 | 16.51 | 15.68 | 16.07 | 39,571 | -0.12(-0.71%) |
Jun 11, 2008 | 16.61 | 16.61 | 15.98 | 16.19 | 17,122 | -0.47(-2.83%) |
Jun 10, 2008 | 16.45 | 16.67 | 16.37 | 16.66 | 18,404 | -0.08(-0.46%) |
Jun 09, 2008 | 16.50 | 16.74 | 15.87 | 16.73 | 54,323 | +0.38(+2.29%) |
Jun 06, 2008 | 16.54 | 16.72 | 16.17 | 16.36 | 40,747 | +0.00(+0.00%) |
Jun 05, 2008 | 16.79 | 16.89 | 16.14 | 16.36 | 52,167 | -0.29(-1.73%) |
Jun 04, 2008 | 16.36 | 16.91 | 16.26 | 16.65 | 19,696 | +0.26(+1.59%) |
Jun 03, 2008 | 16.70 | 16.87 | 15.98 | 16.39 | 29,173 | -0.11(-0.64%) |
Jun 02, 2008 | 16.60 | 17.47 | 16.28 | 16.49 | 74,035 | -0.11(-0.64%) |
May 30, 2008 | 16.26 | 17.32 | 16.16 | 16.60 | 31,473 | +0.72(+4.55%) |
May 29, 2008 | 15.69 | 16.14 | 15.69 | 15.88 | 22,615 | +0.00(+0.00%) |
May 28, 2008 | 14.95 | 15.95 | 14.95 | 15.88 | 71,088 | +0.98(+6.59%) |
May 27, 2008 | 15.02 | 15.35 | 14.49 | 14.90 | 51,133 | -0.08(-0.51%) |
May 26, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 31,423 | +0.25(+1.70%) |
May 22, 2008 | 15.39 | 15.41 | 14.64 | 14.72 | 116,126 | -0.53(-3.47%) |
May 21, 2008 | 15.38 | 15.88 | 15.01 | 15.25 | 135,952 | +0.09(+0.57%) |
May 20, 2008 | 16.28 | 16.34 | 15.07 | 15.17 | 49,230 | -1.31(-7.94%) |
May 19, 2008 | 16.40 | 16.63 | 16.26 | 16.47 | 48,574 | +0.00(+0.00%) |
May 16, 2008 | 16.60 | 16.97 | 16.42 | 16.47 | 17,490 | -0.12(-0.70%) |
May 15, 2008 | 16.62 | 16.96 | 16.42 | 16.59 | 33,702 | +0.22(+1.35%) |
May 14, 2008 | 16.74 | 17.60 | 16.17 | 16.37 | 47,177 | -0.51(-3.02%) |
May 13, 2008 | 16.39 | 17.02 | 16.39 | 16.88 | 34,054 | +0.45(+2.75%) |
May 12, 2008 | 16.52 | 16.60 | 16.07 | 16.43 | 46,049 | -0.10(-0.58%) |
May 09, 2008 | 16.12 | 17.11 | 15.98 | 16.52 | 53,972 | +0.56(+3.50%) |
May 08, 2008 | 15.15 | 16.03 | 15.15 | 15.96 | 26,962 | +0.82(+5.40%) |
May 07, 2008 | 15.26 | 15.26 | 15.05 | 15.15 | 23,574 | +0.00(+0.00%) |
May 06, 2008 | 14.87 | 15.20 | 14.87 | 15.15 | 20,364 | +0.37(+2.47%) |
May 05, 2008 | 14.43 | 14.97 | 14.30 | 14.78 | 28,483 | +0.36(+2.47%) |
May 02, 2008 | 15.59 | 15.88 | 14.09 | 14.42 | 55,482 | -0.85(-5.54%) |
May 01, 2008 | 14.59 | 17.03 | 14.59 | 15.27 | 92,016 | +1.13(+7.96%) |
Apr 30, 2008 | 14.29 | 14.45 | 13.71 | 14.15 | 67,995 | -0.05(-0.34%) |
Apr 29, 2008 | 13.53 | 14.28 | 13.13 | 14.19 | 74,616 | +0.64(+4.68%) |
Apr 28, 2008 | 13.98 | 14.02 | 12.91 | 13.56 | 40,621 | -0.43(-3.09%) |
Apr 25, 2008 | 14.30 | 14.30 | 13.97 | 13.99 | 7,586 | -0.11(-0.75%) |
Apr 24, 2008 | 14.16 | 14.24 | 13.87 | 14.10 | 23,693 | -0.05(-0.34%) |
Apr 23, 2008 | 14.05 | 14.34 | 14.04 | 14.15 | 16,730 | +0.27(+1.94%) |
Apr 22, 2008 | 13.48 | 13.92 | 13.41 | 13.88 | 26,810 | +0.39(+2.93%) |
Apr 21, 2008 | 13.83 | 13.96 | 13.34 | 13.48 | 20,720 | -0.57(-4.04%) |
Apr 18, 2008 | 13.80 | 14.37 | 13.67 | 14.05 | 11,534 | +0.36(+2.60%) |
Apr 17, 2008 | 13.98 | 14.16 | 13.67 | 13.69 | 39,530 | -0.18(-1.32%) |
Apr 16, 2008 | 13.96 | 14.25 | 13.83 | 13.88 | 68,505 | -0.13(-0.89%) |
Apr 15, 2008 | 14.00 | 14.16 | 13.07 | 14.00 | 100,385 | +0.00(+0.00%) |
Apr 14, 2008 | 13.86 | 14.23 | 13.86 | 14.00 | 22,308 | +0.09(+0.62%) |
Apr 11, 2008 | 13.28 | 14.31 | 12.96 | 13.91 | 22,862 | +0.57(+4.25%) |
Apr 10, 2008 | 13.38 | 14.02 | 13.18 | 13.35 | 39,297 | -0.03(-0.22%) |
Apr 09, 2008 | 12.56 | 13.47 | 12.56 | 13.38 | 78,250 | +0.87(+6.92%) |
Apr 08, 2008 | 12.46 | 12.56 | 12.46 | 12.51 | 17,146 | -0.04(-0.31%) |
Apr 07, 2008 | 12.74 | 12.74 | 12.43 | 12.55 | 23,725 | +0.05(+0.38%) |
Apr 04, 2008 | 12.26 | 12.84 | 12.26 | 12.50 | 17,666 | +0.14(+1.17%) |
Apr 03, 2008 | 12.37 | 12.85 | 12.36 | 12.36 | 15,068 | +0.01(+0.08%) |
Apr 02, 2008 | 12.22 | 12.50 | 12.22 | 12.35 | 61,935 | +0.15(+1.26%) |
Apr 01, 2008 | 12.41 | 12.70 | 12.12 | 12.19 | 15,068 | -0.17(-1.40%) |
Mar 31, 2008 | 12.33 | 12.63 | 12.33 | 12.37 | 59,441 | +0.16(+1.34%) |
Mar 28, 2008 | 11.94 | 12.30 | 11.94 | 12.20 | 40,943 | +0.26(+2.18%) |
Mar 27, 2008 | 11.93 | 12.05 | 11.86 | 11.94 | 20,887 | -0.08(-0.64%) |
Mar 26, 2008 | 11.71 | 12.07 | 11.71 | 12.02 | 14,340 | +0.27(+2.29%) |
Mar 25, 2008 | 11.60 | 12.08 | 11.49 | 11.75 | 46,971 | +0.23(+2.01%) |
Mar 24, 2008 | 11.07 | 11.63 | 11.07 | 11.52 | 8,521 | +0.51(+4.63%) |
Mar 21, 2008 | 10.68 | 11.07 | 10.68 | 11.01 | 16,315 | +0.00(+0.00%) |
Mar 20, 2008 | 10.68 | 11.07 | 10.68 | 11.01 | 16,315 | +0.37(+3.44%) |
Mar 19, 2008 | 10.74 | 10.83 | 10.59 | 10.64 | 33,565 | -0.21(-1.95%) |
Mar 18, 2008 | 10.78 | 10.97 | 10.58 | 10.85 | 73,366 | +0.27(+2.55%) |
Mar 17, 2008 | 10.97 | 11.17 | 10.54 | 10.59 | 67,962 | -0.64(-5.66%) |
Mar 14, 2008 | 11.54 | 11.69 | 11.07 | 11.22 | 22,446 | -0.30(-2.59%) |
Mar 13, 2008 | 11.60 | 11.62 | 11.42 | 11.52 | 12,885 | +0.00(+0.00%) |
Mar 12, 2008 | 11.48 | 11.54 | 11.41 | 11.52 | 10,703 | +0.12(+1.01%) |
Mar 11, 2008 | 11.65 | 12.08 | 11.05 | 11.40 | 14,548 | -0.34(-2.87%) |
Mar 10, 2008 | 12.17 | 12.17 | 11.55 | 11.74 | 27,018 | -0.29(-2.40%) |
Mar 07, 2008 | 11.45 | 12.03 | 11.45 | 12.03 | 35,020 | +0.67(+5.93%) |
Mar 06, 2008 | 11.16 | 11.36 | 11.06 | 11.36 | 83,238 | +0.20(+1.81%) |
Mar 05, 2008 | 10.26 | 11.18 | 10.26 | 11.15 | 156,812 | +1.24(+12.52%) |
Mar 04, 2008 | 9.690 | 9.912 | 9.623 | 9.912 | 14,860 | +0.23(+2.39%) |