Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.503 | 7.803 | 7.327 | 7.642 | 888,606 | +0.42(+5.78%) |
Mar 30, 2009 | 7.495 | 7.620 | 7.224 | 7.224 | 522,855 | -1.07(-12.90%) |
Mar 26, 2009 | 8.323 | 8.367 | 7.920 | 8.294 | 687,127 | +0.10(+1.16%) |
Mar 25, 2009 | 7.913 | 8.411 | 7.554 | 8.199 | 1,044,969 | +0.37(+4.68%) |
Mar 24, 2009 | 8.536 | 8.712 | 7.832 | 7.832 | 886,011 | -0.89(-10.24%) |
Mar 23, 2009 | 8.045 | 8.799 | 7.539 | 8.726 | 1,053,593 | +1.29(+17.34%) |
Mar 20, 2009 | 8.001 | 8.052 | 7.363 | 7.437 | 950,795 | -0.45(-5.67%) |
Mar 19, 2009 | 8.477 | 8.492 | 7.781 | 7.884 | 957,999 | -0.50(-5.94%) |
Mar 18, 2009 | 7.693 | 8.499 | 7.554 | 8.382 | 1,202,467 | +0.61(+7.82%) |
Mar 17, 2009 | 7.297 | 7.774 | 7.202 | 7.774 | 827,345 | +0.49(+6.74%) |
Mar 16, 2009 | 7.627 | 7.898 | 7.268 | 7.283 | 814,355 | -0.22(-2.93%) |
Mar 13, 2009 | 7.547 | 7.788 | 7.371 | 7.503 | 1,074,913 | -0.10(-1.25%) |
Mar 12, 2009 | 6.330 | 7.635 | 6.330 | 7.598 | 1,610,235 | +0.86(+12.84%) |
Mar 11, 2009 | 7.070 | 7.268 | 6.440 | 6.733 | 2,376,826 | -0.27(-3.87%) |
Mar 10, 2009 | 5.883 | 7.004 | 5.883 | 7.004 | 1,973,347 | +1.32(+23.20%) |
Mar 09, 2009 | 5.810 | 6.089 | 5.627 | 5.686 | 1,535,314 | -0.23(-3.96%) |
Mar 06, 2009 | 5.561 | 5.942 | 5.495 | 5.920 | 1,670,858 | +0.42(+7.73%) |
Mar 05, 2009 | 5.905 | 5.979 | 5.283 | 5.495 | 1,790,408 | -0.56(-9.31%) |
Mar 04, 2009 | 6.257 | 6.345 | 5.935 | 6.059 | 833,979 | -0.63(-9.42%) |
Mar 02, 2009 | 6.960 | 6.997 | 6.601 | 6.689 | 856,055 | -0.43(-6.07%) |
Feb 27, 2009 | 7.341 | 7.561 | 7.122 | 7.122 | 815,927 | -0.36(-4.80%) |
Feb 26, 2009 | 7.122 | 8.096 | 7.122 | 7.481 | 1,184,418 | +0.25(+3.44%) |
Feb 25, 2009 | 6.748 | 7.466 | 6.535 | 7.232 | 1,744,568 | +0.40(+5.90%) |
Feb 24, 2009 | 6.279 | 6.851 | 6.118 | 6.829 | 1,103,749 | +0.66(+10.69%) |
Feb 23, 2009 | 6.601 | 6.785 | 6.154 | 6.169 | 1,113,661 | -0.38(-5.82%) |
Feb 20, 2009 | 6.228 | 6.843 | 6.067 | 6.550 | 1,510,788 | +0.18(+2.88%) |
Feb 19, 2009 | 7.048 | 7.048 | 6.345 | 6.367 | 931,433 | -0.59(-8.43%) |
Feb 18, 2009 | 7.173 | 7.290 | 6.858 | 6.953 | 1,316,818 | -0.04(-0.63%) |
Feb 17, 2009 | 7.459 | 7.459 | 6.997 | 6.997 | 1,006,558 | -0.62(-8.08%) |
Feb 13, 2009 | 7.825 | 7.942 | 7.598 | 7.613 | 687,498 | -0.18(-2.26%) |
Feb 12, 2009 | 7.525 | 8.118 | 7.510 | 7.788 | 1,085,524 | -0.37(-4.49%) |
Feb 11, 2009 | 8.147 | 8.719 | 7.891 | 8.155 | 905,504 | +0.09(+1.09%) |
Feb 10, 2009 | 9.107 | 9.364 | 8.059 | 8.067 | 1,084,619 | -1.09(-11.92%) |
Feb 09, 2009 | 9.224 | 9.517 | 9.122 | 9.158 | 471,849 | -0.07(-0.79%) |
Feb 06, 2009 | 8.690 | 9.481 | 8.660 | 9.232 | 1,228,736 | +0.59(+6.87%) |
Feb 05, 2009 | 8.499 | 8.865 | 8.257 | 8.638 | 948,710 | +0.10(+1.11%) |
Feb 04, 2009 | 8.836 | 9.283 | 8.536 | 8.543 | 707,430 | -0.23(-2.67%) |
Feb 03, 2009 | 9.408 | 9.554 | 8.690 | 8.777 | 854,084 | -0.45(-4.85%) |
Feb 02, 2009 | 9.115 | 9.334 | 8.895 | 9.224 | 703,718 | -0.08(-0.87%) |
Jan 30, 2009 | 9.774 | 9.891 | 9.232 | 9.305 | 1,225,788 | -0.34(-3.57%) |
Jan 29, 2009 | 10.13 | 10.24 | 9.649 | 9.649 | 1,261,327 | -0.60(-5.86%) |
Jan 28, 2009 | 10.18 | 10.27 | 9.825 | 10.25 | 1,961,982 | +0.53(+5.43%) |
Jan 27, 2009 | 9.964 | 10.22 | 9.598 | 9.723 | 1,356,400 | -0.21(-2.14%) |
Jan 26, 2009 | 10.18 | 10.62 | 9.833 | 9.935 | 848,218 | -0.24(-2.38%) |
Jan 23, 2009 | 10.57 | 10.59 | 9.877 | 10.18 | 1,396,122 | -0.23(-2.25%) |
Jan 22, 2009 | 11.22 | 11.27 | 10.40 | 10.41 | 885,035 | -1.00(-8.79%) |
Jan 21, 2009 | 10.44 | 11.47 | 10.29 | 11.42 | 1,433,186 | +0.88(+8.34%) |
Jan 20, 2009 | 11.89 | 11.96 | 10.45 | 10.54 | 1,854,588 | -1.44(-12.05%) |
Jan 16, 2009 | 12.63 | 12.63 | 11.87 | 11.98 | 1,530,471 | -0.45(-3.65%) |
Jan 15, 2009 | 12.57 | 12.75 | 11.97 | 12.43 | 1,255,146 | -0.10(-0.76%) |
Jan 14, 2009 | 13.39 | 13.68 | 12.53 | 12.53 | 984,627 | -1.12(-8.21%) |
Jan 13, 2009 | 13.42 | 13.77 | 13.28 | 13.65 | 1,095,340 | +0.17(+1.25%) |
Jan 12, 2009 | 13.26 | 13.71 | 13.12 | 13.48 | 898,933 | -0.07(-0.49%) |
Jan 09, 2009 | 14.01 | 14.08 | 13.50 | 13.55 | 888,701 | -0.56(-3.95%) |
Jan 08, 2009 | 14.27 | 14.52 | 13.77 | 14.10 | 944,999 | -0.20(-1.38%) |
Jan 07, 2009 | 15.21 | 15.25 | 14.11 | 14.30 | 765,034 | -0.97(-6.38%) |
Jan 06, 2009 | 15.97 | 16.18 | 15.18 | 15.28 | 867,330 | -0.65(-4.09%) |
Jan 05, 2009 | 16.35 | 16.38 | 15.59 | 15.93 | 827,405 | -1.16(-6.78%) |
Jan 02, 2009 | 17.49 | 17.55 | 16.95 | 17.09 | 423,370 | -0.32(-1.81%) |
Dec 31, 2008 | 16.86 | 17.58 | 16.64 | 17.40 | 994,746 | +0.77(+4.63%) |
Dec 30, 2008 | 15.80 | 16.99 | 15.80 | 16.63 | 488,334 | +0.36(+2.21%) |
Dec 29, 2008 | 16.71 | 16.84 | 15.90 | 16.27 | 327,760 | -0.48(-2.89%) |
Dec 26, 2008 | 16.27 | 16.85 | 15.74 | 16.76 | 437,777 | +0.49(+3.02%) |
Dec 24, 2008 | 16.32 | 16.41 | 16.09 | 16.27 | 156,423 | -0.08(-0.49%) |
Dec 23, 2008 | 16.09 | 16.48 | 15.61 | 16.35 | 476,519 | +0.34(+2.15%) |
Dec 22, 2008 | 16.73 | 16.77 | 15.43 | 16.00 | 779,779 | -0.21(-1.27%) |
Dec 19, 2008 | 16.46 | 16.49 | 15.65 | 16.21 | 1,297,151 | +0.45(+2.84%) |
Dec 18, 2008 | 15.89 | 16.12 | 15.50 | 15.76 | 493,735 | -0.14(-0.88%) |
Dec 17, 2008 | 15.37 | 16.05 | 14.85 | 15.90 | 679,813 | +0.20(+1.26%) |
Dec 16, 2008 | 14.30 | 15.70 | 14.18 | 15.70 | 910,881 | +1.72(+12.32%) |
Dec 15, 2008 | 14.28 | 14.29 | 13.41 | 13.98 | 457,299 | -0.25(-1.75%) |
Dec 12, 2008 | 13.17 | 14.32 | 13.12 | 14.23 | 711,210 | +0.98(+7.41%) |
Dec 11, 2008 | 14.33 | 14.63 | 13.19 | 13.25 | 636,547 | -1.25(-8.59%) |
Dec 10, 2008 | 14.44 | 15.23 | 13.85 | 14.49 | 491,435 | -0.13(-0.90%) |
Dec 09, 2008 | 15.56 | 16.17 | 14.54 | 14.62 | 769,807 | -1.01(-6.47%) |
Dec 08, 2008 | 15.02 | 15.75 | 14.54 | 15.64 | 1,020,288 | +0.63(+4.20%) |
Dec 05, 2008 | 13.49 | 15.01 | 12.84 | 15.01 | 936,670 | +1.25(+9.05%) |
Dec 04, 2008 | 14.15 | 15.01 | 13.32 | 13.76 | 779,472 | -0.59(-4.09%) |
Dec 03, 2008 | 12.99 | 14.44 | 12.73 | 14.35 | 905,284 | +0.84(+6.18%) |
Dec 02, 2008 | 12.12 | 13.55 | 12.01 | 13.51 | 830,040 | +1.67(+14.11%) |
Dec 01, 2008 | 14.76 | 14.94 | 11.83 | 11.84 | 980,159 | -3.19(-21.25%) |
Nov 28, 2008 | 14.91 | 15.03 | 14.31 | 15.03 | 304,049 | +0.01(+0.05%) |
Nov 26, 2008 | 14.29 | 15.17 | 14.14 | 15.03 | 680,827 | +0.38(+2.60%) |
Nov 25, 2008 | 14.69 | 15.09 | 13.50 | 14.65 | 763,959 | -0.44(-2.91%) |
Nov 24, 2008 | 13.24 | 15.36 | 12.99 | 15.09 | 1,007,958 | +2.16(+16.72%) |
Nov 21, 2008 | 11.94 | 13.03 | 11.10 | 12.92 | 1,310,711 | +1.22(+10.39%) |
Nov 20, 2008 | 12.48 | 13.34 | 11.71 | 11.71 | 918,380 | -0.90(-7.15%) |
Nov 19, 2008 | 13.66 | 14.20 | 12.58 | 12.61 | 625,665 | -1.11(-8.07%) |
Nov 18, 2008 | 14.37 | 14.92 | 12.98 | 13.72 | 852,199 | -0.64(-4.49%) |
Nov 17, 2008 | 14.65 | 14.94 | 14.15 | 14.36 | 486,519 | -0.42(-2.87%) |
Nov 14, 2008 | 15.19 | 16.10 | 14.54 | 14.79 | 665,801 | -0.58(-3.77%) |
Nov 13, 2008 | 13.82 | 15.66 | 13.04 | 15.36 | 926,075 | +1.60(+11.60%) |
Nov 12, 2008 | 14.82 | 15.02 | 13.50 | 13.77 | 634,159 | -1.16(-7.76%) |
Nov 11, 2008 | 14.73 | 15.44 | 14.58 | 14.92 | 462,991 | +0.07(+0.49%) |
Nov 10, 2008 | 15.77 | 16.40 | 14.67 | 14.85 | 495,663 | -0.79(-5.06%) |
Nov 07, 2008 | 15.43 | 15.69 | 14.88 | 15.64 | 558,611 | +0.32(+2.10%) |
Nov 06, 2008 | 15.94 | 16.32 | 15.02 | 15.32 | 676,272 | -0.71(-4.43%) |
Nov 05, 2008 | 18.05 | 18.11 | 15.91 | 16.03 | 674,043 | -2.17(-11.92%) |
Nov 04, 2008 | 17.67 | 18.22 | 17.21 | 18.20 | 622,020 | +0.62(+3.50%) |
Nov 03, 2008 | 17.75 | 18.08 | 16.97 | 17.58 | 525,457 | -0.35(-1.96%) |
Oct 31, 2008 | 17.40 | 17.95 | 16.90 | 17.94 | 715,342 | +0.51(+2.94%) |
Oct 30, 2008 | 16.30 | 17.58 | 15.58 | 17.42 | 686,806 | +1.58(+9.94%) |
Oct 29, 2008 | 15.80 | 16.60 | 15.09 | 15.85 | 942,861 | -0.06(-0.37%) |
Oct 28, 2008 | 13.55 | 15.94 | 13.25 | 15.91 | 819,530 | +2.59(+19.42%) |
Oct 27, 2008 | 13.17 | 13.77 | 12.35 | 13.32 | 907,719 | +0.87(+7.00%) |
Oct 24, 2008 | 12.56 | 13.83 | 12.43 | 12.45 | 758,460 | -0.94(-7.01%) |
Oct 23, 2008 | 14.30 | 14.46 | 12.19 | 13.39 | 951,671 | -0.81(-5.73%) |
Oct 22, 2008 | 14.92 | 15.15 | 13.98 | 14.20 | 637,472 | -0.59(-4.01%) |
Oct 21, 2008 | 14.96 | 15.95 | 14.64 | 14.79 | 785,637 | -0.59(-3.86%) |
Oct 20, 2008 | 14.57 | 15.58 | 14.39 | 15.39 | 327,019 | +0.92(+6.33%) |
Oct 17, 2008 | 14.88 | 16.12 | 14.33 | 14.47 | 684,435 | -0.97(-6.31%) |
Oct 16, 2008 | 14.38 | 15.68 | 13.20 | 15.44 | 670,502 | +1.14(+7.94%) |
Oct 15, 2008 | 15.97 | 16.11 | 14.16 | 14.31 | 800,428 | -1.85(-11.43%) |
Oct 14, 2008 | 15.21 | 17.22 | 15.21 | 16.16 | 1,085,694 | +1.01(+6.68%) |
Oct 13, 2008 | 14.71 | 15.33 | 13.38 | 15.14 | 650,247 | +1.20(+8.62%) |
Oct 10, 2008 | 11.72 | 14.95 | 10.99 | 13.94 | 1,212,513 | +1.87(+15.47%) |
Oct 09, 2008 | 14.21 | 14.83 | 12.02 | 12.07 | 1,338,771 | -2.26(-15.79%) |
Oct 08, 2008 | 14.96 | 16.03 | 14.29 | 14.34 | 513,961 | -0.84(-5.55%) |
Oct 07, 2008 | 17.94 | 17.94 | 15.02 | 15.18 | 675,602 | -2.85(-15.81%) |
Oct 06, 2008 | 16.71 | 18.20 | 14.34 | 18.03 | 849,610 | +1.00(+5.85%) |
Oct 03, 2008 | 18.82 | 19.42 | 17.03 | 17.03 | 406,040 | -1.22(-6.70%) |
Oct 02, 2008 | 18.56 | 20.52 | 17.87 | 18.26 | 534,300 | -0.04(-0.24%) |
Oct 01, 2008 | 17.68 | 18.32 | 17.11 | 18.30 | 575,207 | +0.86(+4.96%) |
Sep 30, 2008 | 17.88 | 18.32 | 17.22 | 17.44 | 569,785 | +0.29(+1.71%) |
Sep 29, 2008 | 18.48 | 19.05 | 16.85 | 17.14 | 563,439 | -1.34(-7.25%) |
Sep 26, 2008 | 18.30 | 18.68 | 17.58 | 18.49 | 653,845 | -0.35(-1.87%) |
Sep 25, 2008 | 21.06 | 21.43 | 18.68 | 18.84 | 447,996 | +0.48(+2.63%) |
Sep 24, 2008 | 18.21 | 18.98 | 17.98 | 18.35 | 687,543 | +0.14(+0.76%) |
Sep 23, 2008 | 19.01 | 19.01 | 17.52 | 18.21 | 523,665 | +0.32(+1.80%) |
Sep 22, 2008 | 21.98 | 21.98 | 17.89 | 17.89 | 718,658 | -3.54(-16.51%) |
Sep 19, 2008 | 25.09 | 25.64 | 19.42 | 21.43 | 2,525,415 | +0.17(+0.79%) |
Sep 18, 2008 | 18.66 | 23.44 | 18.55 | 21.26 | 3,592,495 | +2.70(+14.57%) |
Sep 17, 2008 | 18.53 | 19.58 | 18.06 | 18.56 | 1,731,418 | -0.60(-3.14%) |
Sep 16, 2008 | 17.08 | 19.34 | 16.79 | 19.16 | 1,780,358 | +2.14(+12.57%) |
Sep 15, 2008 | 16.98 | 17.58 | 16.66 | 17.02 | 1,060,946 | -0.49(-2.80%) |
Sep 12, 2008 | 16.17 | 17.93 | 16.04 | 17.51 | 837,228 | +0.98(+5.94%) |
Sep 11, 2008 | 16.10 | 16.83 | 15.58 | 16.53 | 998,496 | +0.16(+0.98%) |
Sep 10, 2008 | 16.97 | 17.19 | 15.44 | 16.37 | 802,936 | -0.22(-1.33%) |
Sep 09, 2008 | 16.51 | 17.58 | 16.47 | 16.59 | 1,333,519 | -0.69(-3.99%) |
Sep 08, 2008 | 16.79 | 22.13 | 16.58 | 17.28 | 2,044,348 | +1.29(+8.07%) |
Sep 05, 2008 | 15.53 | 16.12 | 15.06 | 15.99 | 898,423 | +0.32(+2.06%) |
Sep 04, 2008 | 15.77 | 15.98 | 15.47 | 15.66 | 837,452 | -0.16(-1.02%) |
Sep 03, 2008 | 15.20 | 15.83 | 15.05 | 15.83 | 892,338 | +0.75(+4.96%) |
Sep 02, 2008 | 14.54 | 15.12 | 14.24 | 15.08 | 1,148,231 | +0.89(+6.30%) |
Aug 29, 2008 | 14.05 | 14.34 | 13.70 | 14.18 | 569,314 | +0.13(+0.94%) |
Aug 28, 2008 | 13.74 | 14.20 | 13.36 | 14.05 | 540,416 | +0.36(+2.62%) |
Aug 27, 2008 | 13.21 | 13.92 | 13.06 | 13.69 | 692,315 | +0.45(+3.43%) |
Aug 26, 2008 | 13.11 | 13.51 | 12.81 | 13.24 | 734,351 | +0.09(+0.67%) |
Aug 25, 2008 | 13.66 | 13.72 | 13.09 | 13.15 | 456,769 | -0.55(-4.01%) |
Aug 22, 2008 | 13.37 | 13.90 | 13.25 | 13.70 | 723,110 | +0.44(+3.31%) |
Aug 21, 2008 | 13.36 | 13.58 | 12.99 | 13.26 | 687,663 | -0.41(-3.00%) |
Aug 20, 2008 | 13.94 | 14.08 | 13.28 | 13.67 | 650,132 | -0.22(-1.58%) |
Aug 19, 2008 | 14.21 | 14.25 | 13.63 | 13.89 | 634,321 | -0.37(-2.62%) |
Aug 18, 2008 | 15.04 | 15.04 | 14.05 | 14.27 | 704,073 | -0.81(-5.35%) |
Aug 15, 2008 | 16.02 | 16.49 | 14.84 | 15.07 | 1,222,900 | +0.00(+0.00%) |
Aug 14, 2008 | 14.76 | 15.35 | 14.49 | 15.07 | 953,339 | +0.10(+0.64%) |
Aug 13, 2008 | 16.24 | 16.24 | 14.67 | 14.98 | 1,775,302 | -1.35(-8.26%) |
Aug 12, 2008 | 16.85 | 16.91 | 15.89 | 16.32 | 1,852,434 | -0.62(-3.63%) |
Aug 11, 2008 | 14.66 | 17.21 | 14.65 | 16.94 | 2,013,116 | +2.24(+15.25%) |
Aug 08, 2008 | 13.72 | 14.70 | 13.66 | 14.70 | 1,213,220 | +0.90(+6.53%) |
Aug 07, 2008 | 13.45 | 13.92 | 13.22 | 13.80 | 1,423,950 | +0.28(+2.06%) |
Aug 06, 2008 | 13.09 | 13.59 | 12.76 | 13.52 | 885,010 | +0.44(+3.36%) |
Aug 05, 2008 | 12.27 | 13.12 | 11.98 | 13.08 | 1,334,609 | +1.06(+8.84%) |
Aug 04, 2008 | 12.38 | 12.42 | 11.53 | 12.02 | 826,917 | -0.10(-0.85%) |
Aug 01, 2008 | 11.70 | 12.46 | 11.38 | 12.12 | 1,065,000 | +0.44(+3.76%) |
Jul 31, 2008 | 11.56 | 11.91 | 11.47 | 11.68 | 896,870 | -0.05(-0.44%) |
Jul 30, 2008 | 11.91 | 12.17 | 11.47 | 11.73 | 1,149,795 | -0.10(-0.81%) |
Jul 29, 2008 | 11.83 | 11.83 | 10.71 | 11.83 | 865,503 | +0.95(+8.69%) |
Jul 28, 2008 | 11.78 | 11.78 | 10.82 | 10.88 | 784,785 | -0.56(-4.87%) |
Jul 25, 2008 | 12.09 | 12.57 | 11.35 | 11.44 | 1,352,939 | -0.55(-4.58%) |
Jul 24, 2008 | 12.70 | 12.73 | 11.65 | 11.99 | 987,480 | -0.80(-6.25%) |
Jul 23, 2008 | 12.21 | 12.95 | 11.80 | 12.79 | 1,524,683 | +0.51(+4.18%) |
Jul 22, 2008 | 12.09 | 12.59 | 10.84 | 12.27 | 1,674,408 | -0.23(-1.87%) |
Jul 21, 2008 | 11.51 | 12.59 | 11.22 | 12.51 | 1,193,329 | +1.00(+8.73%) |
Jul 18, 2008 | 11.91 | 11.96 | 11.00 | 11.50 | 1,084,116 | +0.21(+1.82%) |
Jul 17, 2008 | 9.173 | 13.47 | 9.122 | 11.30 | 2,153,530 | +2.17(+23.76%) |
Jul 16, 2008 | 7.752 | 9.151 | 7.576 | 9.129 | 998,351 | +1.44(+18.67%) |
Jul 15, 2008 | 7.906 | 8.272 | 7.144 | 7.693 | 1,475,236 | -0.32(-3.93%) |
Jul 14, 2008 | 8.396 | 8.755 | 7.840 | 8.008 | 1,416,077 | -0.31(-3.70%) |
Jul 11, 2008 | 8.323 | 8.675 | 7.920 | 8.316 | 1,628,981 | -0.17(-1.99%) |
Jul 10, 2008 | 8.147 | 8.755 | 7.891 | 8.484 | 1,275,553 | +0.28(+3.39%) |
Jul 09, 2008 | 8.609 | 8.690 | 8.059 | 8.206 | 1,500,997 | -0.10(-1.23%) |
Jul 08, 2008 | 7.737 | 8.426 | 7.627 | 8.309 | 1,455,815 | +0.62(+8.10%) |
Jul 07, 2008 | 8.162 | 8.162 | 7.591 | 7.686 | 1,130,828 | -0.21(-2.69%) |
Jul 04, 2008 | 8.015 | 8.243 | 7.693 | 7.898 | 829,372 | +0.00(+0.00%) |
Jul 03, 2008 | 8.015 | 8.243 | 7.693 | 7.898 | 829,372 | -0.07(-0.92%) |
Jul 02, 2008 | 8.228 | 8.572 | 7.964 | 7.972 | 1,512,309 | -0.10(-1.18%) |
Jul 01, 2008 | 7.884 | 8.111 | 7.746 | 8.067 | 1,925,975 | +0.10(+1.29%) |
Jun 30, 2008 | 8.103 | 8.265 | 7.818 | 7.964 | 1,850,055 | -0.13(-1.63%) |
Jun 27, 2008 | 8.103 | 8.272 | 7.935 | 8.096 | 2,323,023 | -0.06(-0.72%) |
Jun 26, 2008 | 8.089 | 8.301 | 7.884 | 8.155 | 3,137,736 | +0.06(+0.72%) |
Jun 25, 2008 | 7.774 | 8.389 | 7.766 | 8.096 | 2,059,914 | +0.26(+3.37%) |
Jun 24, 2008 | 7.869 | 8.191 | 7.693 | 7.832 | 1,999,439 | -0.08(-1.02%) |
Jun 23, 2008 | 8.521 | 8.646 | 7.898 | 7.913 | 1,393,978 | -0.62(-7.22%) |
Jun 20, 2008 | 8.389 | 8.668 | 8.206 | 8.528 | 2,434,758 | +0.07(+0.87%) |
Jun 19, 2008 | 8.389 | 8.616 | 7.942 | 8.455 | 2,468,111 | +0.10(+1.23%) |
Jun 18, 2008 | 9.496 | 9.525 | 8.221 | 8.353 | 3,318,235 | -1.45(-14.80%) |
Jun 17, 2008 | 10.11 | 10.26 | 9.767 | 9.803 | 1,157,409 | -0.29(-2.83%) |
Jun 16, 2008 | 9.591 | 10.19 | 9.525 | 10.09 | 1,418,763 | +0.48(+5.03%) |
Jun 13, 2008 | 10.24 | 10.40 | 9.342 | 9.605 | 1,838,436 | -0.51(-5.07%) |
Jun 12, 2008 | 10.32 | 10.73 | 10.04 | 10.12 | 1,037,353 | -0.16(-1.57%) |
Jun 11, 2008 | 10.70 | 10.97 | 10.28 | 10.28 | 1,855,632 | -0.48(-4.49%) |
Jun 10, 2008 | 10.94 | 11.20 | 10.74 | 10.76 | 1,747,134 | -0.19(-1.74%) |
Jun 09, 2008 | 10.79 | 11.00 | 10.65 | 10.95 | 3,569,747 | +0.15(+1.36%) |
Jun 06, 2008 | 10.86 | 10.86 | 10.59 | 10.81 | 1,745,095 | -0.17(-1.54%) |
Jun 05, 2008 | 10.74 | 11.01 | 10.68 | 10.98 | 694,013 | +0.23(+2.18%) |
Jun 04, 2008 | 10.81 | 11.07 | 10.72 | 10.74 | 1,121,210 | -0.13(-1.21%) |
Jun 03, 2008 | 10.99 | 11.18 | 10.69 | 10.87 | 881,373 | -0.07(-0.60%) |
Jun 02, 2008 | 11.28 | 11.41 | 10.81 | 10.94 | 696,768 | -0.33(-2.93%) |
May 30, 2008 | 11.49 | 11.51 | 11.16 | 11.27 | 960,628 | -0.23(-1.98%) |
May 29, 2008 | 11.19 | 11.61 | 11.19 | 11.50 | 1,308,781 | +0.19(+1.69%) |
May 28, 2008 | 11.71 | 11.71 | 11.12 | 11.31 | 642,107 | -0.24(-2.09%) |
May 27, 2008 | 11.50 | 11.86 | 11.39 | 11.55 | 723,735 | +0.10(+0.83%) |
May 26, 2008 | 11.63 | 11.73 | 11.41 | 11.45 | 820,566 | +0.00(+0.00%) |
May 23, 2008 | 11.63 | 11.73 | 11.41 | 11.45 | 820,566 | -0.26(-2.19%) |
May 22, 2008 | 11.39 | 11.94 | 11.28 | 11.71 | 1,150,723 | +0.39(+3.43%) |
May 21, 2008 | 11.43 | 11.63 | 11.20 | 11.32 | 864,256 | -0.11(-0.96%) |
May 20, 2008 | 11.22 | 11.45 | 11.12 | 11.43 | 1,135,801 | +0.18(+1.56%) |
May 19, 2008 | 11.50 | 11.61 | 11.25 | 11.25 | 1,009,507 | -0.18(-1.54%) |
May 16, 2008 | 11.77 | 11.90 | 11.36 | 11.43 | 918,055 | -0.23(-2.01%) |
May 15, 2008 | 11.99 | 12.02 | 11.54 | 11.66 | 1,076,639 | -0.28(-2.33%) |
May 14, 2008 | 12.13 | 12.24 | 11.88 | 11.94 | 688,329 | -0.13(-1.09%) |
May 13, 2008 | 12.08 | 12.29 | 12.02 | 12.07 | 939,528 | -0.02(-0.18%) |
May 12, 2008 | 11.88 | 12.16 | 11.88 | 12.10 | 800,878 | +0.30(+2.55%) |
May 09, 2008 | 11.84 | 12.01 | 11.78 | 11.80 | 883,399 | -0.19(-1.59%) |
May 08, 2008 | 12.21 | 12.34 | 11.91 | 11.99 | 761,060 | -0.14(-1.15%) |
May 07, 2008 | 12.46 | 12.68 | 12.10 | 12.13 | 1,081,558 | -0.31(-2.47%) |
May 06, 2008 | 12.53 | 12.80 | 12.34 | 12.43 | 1,107,478 | -0.14(-1.11%) |
May 05, 2008 | 12.87 | 12.93 | 12.49 | 12.57 | 763,927 | -0.30(-2.33%) |
May 02, 2008 | 13.42 | 13.51 | 12.85 | 12.87 | 1,081,248 | -0.37(-2.82%) |
May 01, 2008 | 12.53 | 13.41 | 12.50 | 13.25 | 1,122,808 | +0.75(+6.04%) |
Apr 30, 2008 | 12.81 | 13.08 | 12.47 | 12.49 | 1,035,079 | -0.23(-1.84%) |
Apr 29, 2008 | 12.84 | 12.93 | 12.59 | 12.73 | 1,288,036 | -0.16(-1.25%) |
Apr 28, 2008 | 12.58 | 12.99 | 12.46 | 12.89 | 699,146 | +0.31(+2.45%) |
Apr 25, 2008 | 12.98 | 13.10 | 12.43 | 12.58 | 1,162,165 | -0.17(-1.32%) |
Apr 24, 2008 | 12.30 | 12.97 | 12.30 | 12.75 | 1,152,861 | +0.43(+3.51%) |
Apr 23, 2008 | 12.48 | 12.59 | 12.20 | 12.32 | 1,244,499 | -0.14(-1.12%) |
Apr 22, 2008 | 12.28 | 12.54 | 12.15 | 12.46 | 1,498,041 | +0.04(+0.35%) |
Apr 21, 2008 | 12.84 | 14.05 | 12.24 | 12.41 | 1,901,038 | -0.56(-4.29%) |
Apr 18, 2008 | 12.24 | 13.97 | 12.21 | 12.97 | 4,124,061 | +1.24(+10.56%) |
Apr 17, 2008 | 11.93 | 12.13 | 11.72 | 11.73 | 1,660,275 | -0.29(-2.44%) |
Apr 16, 2008 | 12.27 | 12.43 | 11.92 | 12.02 | 2,411,366 | -0.18(-1.50%) |
Apr 15, 2008 | 12.16 | 12.40 | 12.10 | 12.21 | 901,183 | +0.12(+0.97%) |
Apr 14, 2008 | 12.59 | 12.68 | 12.07 | 12.09 | 1,171,959 | -0.53(-4.18%) |
Apr 11, 2008 | 12.61 | 13.03 | 12.59 | 12.62 | 1,985,479 | -0.21(-1.66%) |
Apr 10, 2008 | 12.80 | 12.92 | 12.47 | 12.83 | 2,573,344 | +0.00(+0.00%) |
Apr 09, 2008 | 13.59 | 13.88 | 12.82 | 12.83 | 1,292,030 | -0.74(-5.45%) |
Apr 08, 2008 | 14.14 | 14.18 | 13.44 | 13.57 | 1,573,969 | -0.60(-4.24%) |
Apr 07, 2008 | 14.63 | 14.98 | 14.13 | 14.17 | 1,727,677 | -0.40(-2.72%) |
Apr 04, 2008 | 15.58 | 15.61 | 14.51 | 14.57 | 1,511,695 | -1.04(-6.67%) |
Apr 03, 2008 | 15.94 | 16.12 | 15.52 | 15.61 | 676,991 | -0.47(-2.92%) |
Apr 02, 2008 | 15.66 | 16.18 | 15.52 | 16.07 | 844,656 | +0.37(+2.33%) |