Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.631 | 8.767 | 8.530 | 8.624 | 554,998 | +0.01(+0.10%) |
Mar 30, 2009 | 8.789 | 8.789 | 8.504 | 8.616 | 290,060 | -0.38(-4.22%) |
Mar 26, 2009 | 8.811 | 9.023 | 8.804 | 8.995 | 802,850 | +0.28(+3.27%) |
Mar 25, 2009 | 8.681 | 8.865 | 8.486 | 8.710 | 789,062 | +0.06(+0.71%) |
Mar 24, 2009 | 8.578 | 8.773 | 8.578 | 8.649 | 530,816 | -0.09(-1.03%) |
Mar 23, 2009 | 8.513 | 8.749 | 8.497 | 8.738 | 591,960 | +0.50(+6.09%) |
Mar 20, 2009 | 8.442 | 8.482 | 8.144 | 8.236 | 479,291 | -0.16(-1.91%) |
Mar 19, 2009 | 8.421 | 8.543 | 8.331 | 8.396 | 548,072 | -0.07(-0.83%) |
Mar 18, 2009 | 8.215 | 8.594 | 8.215 | 8.467 | 1,020,319 | +0.17(+2.06%) |
Mar 17, 2009 | 8.081 | 8.298 | 8.019 | 8.296 | 616,434 | +0.32(+4.04%) |
Mar 16, 2009 | 8.173 | 8.197 | 7.973 | 7.973 | 847,308 | -0.14(-1.73%) |
Mar 13, 2009 | 8.131 | 8.142 | 7.973 | 8.114 | 0 | +0.09(+1.15%) |
Mar 12, 2009 | 7.721 | 8.058 | 7.664 | 8.022 | 788,030 | +0.27(+3.54%) |
Mar 11, 2009 | 7.796 | 7.886 | 7.684 | 7.748 | 1,331,586 | +0.02(+0.26%) |
Mar 10, 2009 | 7.342 | 7.750 | 7.342 | 7.728 | 777,879 | +0.43(+5.92%) |
Mar 09, 2009 | 7.333 | 7.540 | 7.272 | 7.296 | 1,873,522 | -0.14(-1.86%) |
Mar 06, 2009 | 7.561 | 7.575 | 7.257 | 7.434 | 0 | -0.05(-0.64%) |
Mar 05, 2009 | 7.581 | 7.714 | 7.467 | 7.483 | 590,747 | -0.24(-3.12%) |
Mar 04, 2009 | 7.638 | 7.829 | 7.579 | 7.724 | 719,244 | +0.07(+0.89%) |
Mar 02, 2009 | 7.739 | 7.870 | 7.625 | 7.656 | 1,637,867 | -0.27(-3.35%) |
Feb 27, 2009 | 7.759 | 8.261 | 7.752 | 7.921 | 0 | +0.01(+0.08%) |
Feb 26, 2009 | 8.215 | 8.215 | 7.901 | 7.914 | 629,652 | -0.21(-2.62%) |
Feb 25, 2009 | 8.107 | 8.236 | 7.986 | 8.127 | 875,309 | -0.04(-0.54%) |
Feb 24, 2009 | 7.965 | 8.230 | 7.925 | 8.171 | 989,900 | +0.26(+3.30%) |
Feb 23, 2009 | 8.212 | 8.217 | 7.878 | 7.910 | 461,642 | -0.21(-2.54%) |
Feb 20, 2009 | 8.002 | 8.197 | 7.980 | 8.116 | 703,065 | -0.05(-0.56%) |
Feb 19, 2009 | 8.228 | 8.342 | 8.151 | 8.162 | 395,493 | +0.01(+0.11%) |
Feb 18, 2009 | 8.179 | 8.298 | 8.059 | 8.153 | 567,888 | -0.01(-0.16%) |
Feb 17, 2009 | 8.392 | 8.392 | 8.107 | 8.166 | 466,077 | -0.23(-2.72%) |
Feb 13, 2009 | 8.493 | 8.539 | 8.394 | 8.394 | 1,729,767 | -0.13(-1.52%) |
Feb 12, 2009 | 8.370 | 8.539 | 8.278 | 8.524 | 1,183,027 | +0.05(+0.62%) |
Feb 11, 2009 | 8.521 | 8.539 | 8.401 | 8.471 | 167,311 | +0.00(+0.03%) |
Feb 10, 2009 | 8.723 | 8.778 | 8.416 | 8.469 | 2,762,598 | -0.34(-3.81%) |
Feb 09, 2009 | 8.804 | 8.833 | 8.703 | 8.804 | 696,376 | -0.04(-0.42%) |
Feb 06, 2009 | 8.589 | 8.901 | 8.589 | 8.841 | 208,900 | +0.23(+2.70%) |
Feb 05, 2009 | 8.364 | 8.651 | 8.364 | 8.609 | 595,939 | +0.18(+2.19%) |
Feb 04, 2009 | 8.532 | 8.653 | 8.401 | 8.425 | 541,101 | -0.20(-2.26%) |
Feb 03, 2009 | 8.442 | 8.664 | 8.348 | 8.620 | 630,410 | +0.20(+2.37%) |
Feb 02, 2009 | 8.302 | 8.489 | 8.302 | 8.421 | 2,382,571 | -0.03(-0.34%) |
Jan 30, 2009 | 8.712 | 8.749 | 8.410 | 8.449 | 0 | -0.24(-2.77%) |
Jan 29, 2009 | 8.846 | 8.903 | 8.670 | 8.690 | 201,645 | -0.26(-2.94%) |
Jan 28, 2009 | 8.876 | 9.025 | 8.855 | 8.953 | 520,993 | +0.26(+3.03%) |
Jan 27, 2009 | 8.795 | 8.813 | 8.620 | 8.690 | 631,377 | -0.01(-0.10%) |
Jan 26, 2009 | 8.618 | 8.815 | 8.587 | 8.699 | 571,068 | +0.07(+0.84%) |
Jan 23, 2009 | 8.480 | 8.723 | 8.440 | 8.627 | 1,035,640 | -0.05(-0.53%) |
Jan 22, 2009 | 8.622 | 8.793 | 8.502 | 8.673 | 316,811 | -0.05(-0.53%) |
Jan 21, 2009 | 8.646 | 8.723 | 8.427 | 8.719 | 513,127 | +0.19(+2.26%) |
Jan 20, 2009 | 9.017 | 9.017 | 8.526 | 8.526 | 736,824 | -0.45(-5.05%) |
Jan 16, 2009 | 8.922 | 9.010 | 8.762 | 8.979 | 417,718 | +0.12(+1.34%) |
Jan 15, 2009 | 8.690 | 8.969 | 8.515 | 8.861 | 665,921 | +0.17(+1.97%) |
Jan 14, 2009 | 8.769 | 8.815 | 8.633 | 8.690 | 441,229 | -0.25(-2.84%) |
Jan 13, 2009 | 8.947 | 9.065 | 8.874 | 8.944 | 577,346 | -0.04(-0.39%) |
Jan 12, 2009 | 9.175 | 9.177 | 8.930 | 8.979 | 979,930 | -0.20(-2.15%) |
Jan 09, 2009 | 9.385 | 9.385 | 9.157 | 9.177 | 377,202 | -0.21(-2.26%) |
Jan 08, 2009 | 9.352 | 9.398 | 9.206 | 9.389 | 958,285 | -0.07(-0.74%) |
Jan 07, 2009 | 9.560 | 9.560 | 9.378 | 9.459 | 243,060 | -0.23(-2.38%) |
Jan 06, 2009 | 9.690 | 9.766 | 9.593 | 9.690 | 508,752 | +0.09(+0.96%) |
Jan 05, 2009 | 9.600 | 9.659 | 9.473 | 9.598 | 2,026,517 | -0.00(-0.05%) |
Jan 02, 2009 | 9.264 | 9.633 | 9.256 | 9.602 | 0 | +0.32(+3.42%) |
Jan 01, 2009 | 9.076 | 9.313 | 9.076 | 9.284 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.076 | 9.313 | 9.076 | 9.284 | 712,870 | +0.20(+2.22%) |
Dec 30, 2008 | 8.876 | 9.085 | 8.859 | 9.082 | 404,673 | +0.25(+2.78%) |
Dec 29, 2008 | 8.894 | 8.909 | 8.732 | 8.837 | 186,666 | -0.09(-1.01%) |
Dec 26, 2008 | 9.010 | 9.010 | 8.870 | 8.927 | 194,915 | +0.03(+0.31%) |
Dec 24, 2008 | 8.914 | 8.929 | 8.868 | 8.899 | 194,819 | +0.04(+0.45%) |
Dec 23, 2008 | 9.010 | 9.010 | 8.813 | 8.859 | 193,437 | -0.14(-1.52%) |
Dec 22, 2008 | 9.234 | 9.234 | 8.822 | 8.996 | 688,177 | -0.20(-2.16%) |
Dec 19, 2008 | 9.297 | 9.374 | 9.124 | 9.194 | 435,352 | +0.00(+0.05%) |
Dec 18, 2008 | 9.392 | 9.392 | 9.098 | 9.190 | 283,426 | -0.12(-1.29%) |
Dec 17, 2008 | 9.139 | 9.399 | 9.139 | 9.310 | 238,749 | +0.05(+0.57%) |
Dec 16, 2008 | 8.979 | 9.295 | 8.949 | 9.258 | 532,797 | +0.42(+4.74%) |
Dec 15, 2008 | 8.922 | 9.050 | 8.730 | 8.839 | 436,352 | -0.10(-1.13%) |
Dec 12, 2008 | 8.649 | 8.975 | 8.646 | 8.940 | 318,668 | +0.04(+0.42%) |
Dec 11, 2008 | 9.047 | 9.153 | 8.848 | 8.903 | 551,846 | -0.26(-2.82%) |
Dec 10, 2008 | 9.019 | 9.188 | 8.962 | 9.161 | 464,864 | +0.20(+2.20%) |
Dec 09, 2008 | 9.155 | 9.304 | 8.929 | 8.964 | 947,577 | -0.26(-2.85%) |
Dec 08, 2008 | 9.221 | 9.321 | 9.087 | 9.227 | 876,614 | +0.18(+2.04%) |
Dec 05, 2008 | 8.521 | 9.050 | 8.394 | 9.043 | 1,245,713 | +0.38(+4.43%) |
Dec 04, 2008 | 8.622 | 8.907 | 8.541 | 8.659 | 459,648 | -0.00(-0.03%) |
Dec 03, 2008 | 8.386 | 8.662 | 8.204 | 8.662 | 843,786 | +0.28(+3.32%) |
Dec 02, 2008 | 8.234 | 8.410 | 8.116 | 8.383 | 860,932 | +0.25(+3.10%) |
Dec 01, 2008 | 8.539 | 8.604 | 8.120 | 8.131 | 1,182,073 | -0.65(-7.44%) |
Nov 28, 2008 | 8.765 | 8.793 | 8.681 | 8.784 | 215,913 | +0.06(+0.70%) |
Nov 26, 2008 | 8.195 | 8.743 | 8.193 | 8.723 | 759,979 | +0.34(+4.11%) |
Nov 25, 2008 | 8.379 | 8.431 | 8.109 | 8.379 | 898,592 | +0.19(+2.36%) |
Nov 24, 2008 | 7.873 | 8.337 | 7.752 | 8.186 | 1,052,641 | +0.47(+6.08%) |
Nov 21, 2008 | 7.526 | 7.726 | 7.187 | 7.717 | 1,112,397 | +0.34(+4.64%) |
Nov 20, 2008 | 7.653 | 7.914 | 7.369 | 7.375 | 633,380 | -0.39(-4.97%) |
Nov 19, 2008 | 8.153 | 8.322 | 7.739 | 7.761 | 479,491 | -0.44(-5.32%) |
Nov 18, 2008 | 8.204 | 8.337 | 7.949 | 8.197 | 283,193 | -0.01(-0.13%) |
Nov 17, 2008 | 8.339 | 8.456 | 8.201 | 8.208 | 330,029 | -0.20(-2.40%) |
Nov 14, 2008 | 8.570 | 8.855 | 8.401 | 8.410 | 892,259 | -0.34(-3.86%) |
Nov 13, 2008 | 8.364 | 8.747 | 7.895 | 8.747 | 1,056,970 | +0.47(+5.72%) |
Nov 12, 2008 | 8.546 | 8.629 | 8.252 | 8.274 | 547,958 | -0.49(-5.58%) |
Nov 11, 2008 | 8.872 | 8.940 | 8.600 | 8.762 | 362,227 | -0.27(-2.94%) |
Nov 10, 2008 | 9.409 | 9.409 | 8.881 | 9.028 | 1,003,633 | -0.12(-1.27%) |
Nov 07, 2008 | 9.063 | 9.192 | 8.977 | 9.144 | 698,502 | +0.16(+1.83%) |
Nov 06, 2008 | 9.392 | 9.392 | 8.951 | 8.979 | 250,433 | -0.36(-3.83%) |
Nov 05, 2008 | 9.718 | 9.797 | 9.337 | 9.337 | 161,435 | -0.49(-4.97%) |
Nov 04, 2008 | 9.836 | 9.869 | 9.619 | 9.825 | 283,362 | +0.23(+2.45%) |
Nov 03, 2008 | 9.727 | 9.773 | 9.532 | 9.591 | 258,724 | -0.06(-0.61%) |
Oct 31, 2008 | 9.444 | 9.839 | 9.345 | 9.650 | 343,630 | +0.20(+2.13%) |
Oct 30, 2008 | 9.271 | 9.567 | 9.194 | 9.448 | 1,004,505 | +0.34(+3.70%) |
Oct 29, 2008 | 8.984 | 9.530 | 8.969 | 9.111 | 502,702 | -0.03(-0.29%) |
Oct 28, 2008 | 8.541 | 9.142 | 8.230 | 9.137 | 533,933 | +0.90(+10.91%) |
Oct 27, 2008 | 8.535 | 8.620 | 8.133 | 8.239 | 650,385 | -0.26(-3.04%) |
Oct 24, 2008 | 7.735 | 8.688 | 7.735 | 8.497 | 907,946 | -0.35(-3.96%) |
Oct 23, 2008 | 8.920 | 8.966 | 8.375 | 8.848 | 1,031,953 | -0.06(-0.64%) |
Oct 22, 2008 | 9.010 | 9.199 | 8.686 | 8.905 | 431,921 | -0.44(-4.74%) |
Oct 21, 2008 | 9.672 | 9.672 | 9.321 | 9.348 | 323,048 | -0.18(-1.91%) |
Oct 20, 2008 | 9.372 | 9.547 | 9.234 | 9.530 | 997,533 | +0.28(+3.06%) |
Oct 17, 2008 | 9.214 | 9.541 | 8.962 | 9.247 | 1,480,680 | +0.02(+0.26%) |
Oct 16, 2008 | 8.679 | 9.280 | 8.453 | 9.223 | 2,107,659 | +0.40(+4.57%) |
Oct 15, 2008 | 9.488 | 9.503 | 8.800 | 8.819 | 2,137,311 | -0.84(-8.71%) |
Oct 14, 2008 | 10.62 | 10.62 | 9.429 | 9.661 | 1,027,213 | -0.16(-1.65%) |
Oct 13, 2008 | 9.804 | 9.832 | 9.335 | 9.823 | 429,088 | +0.68(+7.38%) |
Oct 10, 2008 | 8.296 | 9.210 | 8.296 | 9.148 | 777,030 | -0.20(-2.13%) |
Oct 09, 2008 | 9.957 | 9.975 | 9.158 | 9.348 | 993,874 | -0.52(-5.22%) |
Oct 08, 2008 | 9.587 | 10.17 | 9.530 | 9.863 | 1,388,332 | -0.09(-0.86%) |
Oct 07, 2008 | 10.53 | 10.83 | 9.907 | 9.948 | 795,650 | -0.58(-5.48%) |
Oct 06, 2008 | 10.62 | 10.68 | 9.946 | 10.52 | 1,596,849 | -0.38(-3.50%) |
Oct 03, 2008 | 11.38 | 11.38 | 10.89 | 10.91 | 764,966 | -0.25(-2.28%) |
Oct 02, 2008 | 11.37 | 11.53 | 11.11 | 11.16 | 831,996 | -0.33(-2.90%) |
Oct 01, 2008 | 11.59 | 11.62 | 11.47 | 11.49 | 1,048,881 | -0.12(-1.02%) |
Sep 30, 2008 | 11.71 | 11.71 | 11.34 | 11.61 | 401,101 | +0.25(+2.18%) |
Sep 29, 2008 | 12.18 | 12.18 | 11.21 | 11.36 | 655,778 | -0.71(-5.92%) |
Sep 26, 2008 | 11.66 | 12.08 | 11.46 | 12.08 | 0 | +0.11(+0.95%) |
Sep 25, 2008 | 11.91 | 12.08 | 11.84 | 11.96 | 285,844 | +0.18(+1.49%) |
Sep 24, 2008 | 11.95 | 11.95 | 11.77 | 11.79 | 205,806 | -0.11(-0.90%) |
Sep 23, 2008 | 11.95 | 12.19 | 11.86 | 11.90 | 761,663 | -0.10(-0.80%) |
Sep 22, 2008 | 12.58 | 12.91 | 11.99 | 11.99 | 1,958,593 | -0.54(-4.30%) |
Sep 19, 2008 | 109.58 | 18.45 | 12.51 | 12.53 | 0 | +0.11(+0.91%) |
Sep 18, 2008 | 11.84 | 12.42 | 11.81 | 12.42 | 1,325,130 | +0.38(+3.16%) |
Sep 17, 2008 | 12.42 | 12.46 | 12.02 | 12.04 | 653,652 | -0.53(-4.19%) |
Sep 16, 2008 | 12.32 | 12.64 | 12.32 | 12.57 | 621,266 | +0.02(+0.16%) |
Sep 15, 2008 | 12.43 | 12.81 | 12.43 | 12.55 | 852,195 | -0.30(-2.35%) |
Sep 12, 2008 | 12.76 | 12.90 | 12.73 | 12.85 | 390,360 | -0.10(-0.78%) |
Sep 11, 2008 | 12.51 | 12.96 | 12.51 | 12.95 | 361,191 | +0.16(+1.29%) |
Sep 10, 2008 | 12.82 | 12.90 | 12.66 | 12.78 | 386,103 | -0.00(-0.03%) |
Sep 09, 2008 | 13.10 | 13.19 | 12.78 | 12.79 | 500,032 | -0.27(-2.05%) |
Sep 08, 2008 | 13.10 | 13.23 | 12.79 | 13.06 | 991,200 | +0.39(+3.10%) |
Sep 05, 2008 | 12.54 | 12.69 | 12.39 | 12.66 | 0 | +0.01(+0.10%) |
Sep 04, 2008 | 12.92 | 12.92 | 12.64 | 12.65 | 541,429 | -0.31(-2.42%) |
Sep 03, 2008 | 12.92 | 13.02 | 12.83 | 12.96 | 335,928 | +0.06(+0.44%) |
Sep 02, 2008 | 13.12 | 13.19 | 12.87 | 12.91 | 671,131 | +0.17(+1.34%) |
Aug 29, 2008 | 12.82 | 12.83 | 12.71 | 12.74 | 0 | -0.10(-0.79%) |
Aug 28, 2008 | 12.62 | 12.85 | 12.62 | 12.84 | 170,902 | +0.25(+2.02%) |
Aug 27, 2008 | 12.61 | 12.67 | 12.47 | 12.58 | 162,822 | +0.05(+0.38%) |
Aug 26, 2008 | 12.47 | 12.58 | 12.39 | 12.53 | 216,205 | +0.02(+0.19%) |
Aug 25, 2008 | 12.73 | 12.73 | 12.49 | 12.51 | 256,388 | -0.27(-2.08%) |
Aug 22, 2008 | 12.64 | 12.80 | 12.63 | 12.78 | 266,279 | +0.26(+2.05%) |
Aug 21, 2008 | 12.36 | 12.54 | 12.35 | 12.52 | 444,866 | +0.01(+0.05%) |
Aug 20, 2008 | 12.54 | 12.65 | 12.44 | 12.51 | 352,417 | -0.05(-0.40%) |
Aug 19, 2008 | 12.74 | 12.74 | 12.51 | 12.56 | 222,907 | -0.27(-2.10%) |
Aug 18, 2008 | 12.99 | 13.10 | 12.77 | 12.83 | 330,530 | -0.19(-1.43%) |
Aug 15, 2008 | 12.85 | 13.09 | 12.85 | 13.02 | 0 | +0.15(+1.14%) |
Aug 14, 2008 | 12.65 | 13.01 | 12.59 | 12.87 | 544,139 | +0.19(+1.47%) |
Aug 13, 2008 | 12.79 | 12.79 | 12.53 | 12.69 | 672,847 | -0.16(-1.26%) |
Aug 12, 2008 | 13.03 | 13.03 | 12.81 | 12.85 | 447,069 | -0.11(-0.85%) |
Aug 11, 2008 | 12.75 | 13.21 | 12.64 | 12.96 | 298,419 | +0.27(+2.16%) |
Aug 08, 2008 | 12.36 | 12.72 | 12.35 | 12.68 | 330,626 | +0.49(+4.00%) |
Aug 07, 2008 | 12.26 | 12.35 | 12.19 | 12.20 | 276,874 | -0.29(-2.31%) |
Aug 06, 2008 | 12.46 | 12.49 | 12.29 | 12.48 | 153,815 | -0.03(-0.25%) |
Aug 05, 2008 | 12.18 | 12.53 | 12.18 | 12.51 | 309,223 | +0.50(+4.16%) |
Aug 04, 2008 | 11.99 | 12.08 | 11.90 | 12.02 | 528,991 | +0.04(+0.37%) |
Aug 01, 2008 | 12.05 | 12.10 | 11.86 | 11.97 | 456,450 | -0.06(-0.47%) |
Jul 31, 2008 | 12.10 | 12.24 | 12.03 | 12.03 | 366,808 | -0.08(-0.64%) |
Jul 30, 2008 | 12.23 | 12.28 | 11.96 | 12.11 | 142,486 | +0.06(+0.52%) |
Jul 29, 2008 | 12.04 | 12.05 | 11.75 | 12.04 | 229,856 | +0.34(+2.90%) |
Jul 28, 2008 | 11.86 | 11.94 | 11.69 | 11.70 | 211,396 | -0.24(-2.02%) |
Jul 25, 2008 | 12.01 | 12.14 | 11.91 | 11.94 | 255,986 | -0.04(-0.37%) |
Jul 24, 2008 | 12.23 | 12.25 | 11.97 | 11.99 | 859,536 | -0.28(-2.32%) |
Jul 23, 2008 | 12.09 | 12.48 | 12.08 | 12.27 | 418,694 | +0.12(+0.99%) |
Jul 22, 2008 | 11.83 | 12.16 | 11.80 | 12.15 | 272,726 | +0.27(+2.27%) |
Jul 21, 2008 | 12.07 | 12.07 | 11.83 | 11.88 | 425,990 | -0.10(-0.80%) |
Jul 18, 2008 | 11.95 | 12.09 | 11.87 | 11.98 | 381,974 | -0.06(-0.47%) |
Jul 17, 2008 | 11.82 | 12.07 | 11.63 | 12.04 | 1,111,631 | +0.19(+1.59%) |
Jul 16, 2008 | 11.46 | 11.87 | 11.38 | 11.85 | 444,377 | +0.41(+3.56%) |
Jul 15, 2008 | 11.32 | 11.58 | 11.15 | 11.44 | 396,821 | +0.01(+0.06%) |
Jul 14, 2008 | 11.55 | 11.62 | 11.39 | 11.43 | 908,151 | -0.06(-0.53%) |
Jul 11, 2008 | 11.50 | 11.64 | 11.31 | 11.50 | 513,383 | -0.17(-1.45%) |
Jul 10, 2008 | 11.77 | 11.80 | 11.56 | 11.66 | 424,375 | -0.14(-1.21%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.80 | 11.81 | 176,719 | -0.25(-2.09%) |
Jul 08, 2008 | 11.84 | 12.06 | 11.77 | 12.06 | 1,325,577 | +0.28(+2.36%) |
Jul 07, 2008 | 11.85 | 11.96 | 11.66 | 11.78 | 1,150,924 | -0.03(-0.26%) |
Jul 04, 2008 | 11.85 | 11.93 | 11.78 | 11.81 | 254,480 | +0.00(+0.00%) |
Jul 03, 2008 | 11.85 | 11.93 | 11.78 | 11.81 | 254,480 | -0.01(-0.11%) |
Jul 02, 2008 | 12.05 | 12.12 | 11.82 | 11.82 | 433,888 | -0.17(-1.44%) |
Jul 01, 2008 | 11.83 | 12.02 | 11.77 | 12.00 | 636,232 | +0.02(+0.17%) |
Jun 30, 2008 | 12.05 | 12.21 | 11.98 | 11.98 | 488,174 | -0.12(-0.96%) |
Jun 27, 2008 | 12.11 | 12.21 | 12.00 | 12.09 | 268,762 | -0.07(-0.61%) |
Jun 26, 2008 | 12.36 | 12.37 | 12.17 | 12.17 | 336,279 | -0.39(-3.14%) |
Jun 25, 2008 | 12.46 | 12.70 | 12.44 | 12.56 | 174,260 | +0.20(+1.63%) |
Jun 24, 2008 | 12.35 | 12.48 | 12.23 | 12.36 | 202,092 | -0.03(-0.25%) |
Jun 23, 2008 | 12.65 | 12.65 | 12.39 | 12.39 | 275,633 | -0.19(-1.50%) |
Jun 20, 2008 | 12.75 | 12.75 | 12.57 | 12.58 | 663,461 | -0.34(-2.61%) |
Jun 19, 2008 | 12.80 | 12.92 | 12.74 | 12.92 | 189,851 | +0.15(+1.19%) |
Jun 18, 2008 | 12.96 | 12.96 | 12.71 | 12.77 | 398,331 | -0.25(-1.90%) |
Jun 17, 2008 | 13.20 | 13.20 | 13.00 | 13.01 | 294,910 | -0.14(-1.08%) |
Jun 16, 2008 | 13.04 | 13.19 | 13.01 | 13.16 | 821,215 | +0.03(+0.23%) |
Jun 13, 2008 | 12.94 | 13.13 | 12.94 | 13.13 | 299,235 | +0.24(+1.87%) |
Jun 12, 2008 | 12.93 | 13.03 | 12.80 | 12.89 | 271,910 | +0.08(+0.62%) |
Jun 11, 2008 | 13.01 | 13.05 | 12.79 | 12.81 | 764,323 | -0.27(-2.09%) |
Jun 10, 2008 | 13.05 | 13.15 | 12.97 | 13.08 | 298,647 | +0.02(+0.18%) |
Jun 09, 2008 | 13.13 | 13.22 | 12.98 | 13.06 | 846,040 | -0.03(-0.25%) |
Jun 06, 2008 | 13.40 | 13.40 | 13.08 | 13.09 | 446,645 | -0.46(-3.38%) |
Jun 05, 2008 | 13.36 | 13.57 | 13.36 | 13.55 | 229,026 | +0.23(+1.71%) |
Jun 04, 2008 | 13.24 | 13.42 | 13.22 | 13.32 | 334,482 | +0.05(+0.41%) |
Jun 03, 2008 | 13.26 | 13.31 | 13.13 | 13.26 | 550,627 | +0.03(+0.25%) |
Jun 02, 2008 | 13.28 | 13.29 | 13.10 | 13.23 | 301,708 | -0.12(-0.94%) |
May 30, 2008 | 13.40 | 13.40 | 13.32 | 13.36 | 343,333 | -0.07(-0.55%) |
May 29, 2008 | 13.32 | 13.46 | 13.26 | 13.43 | 90,905 | +0.17(+1.29%) |
May 28, 2008 | 13.31 | 13.35 | 13.21 | 13.26 | 225,722 | +0.07(+0.57%) |
May 27, 2008 | 13.13 | 13.22 | 13.05 | 13.19 | 233,460 | +0.13(+1.02%) |
May 26, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 314,529 | -0.17(-1.28%) |
May 22, 2008 | 13.12 | 13.27 | 13.09 | 13.22 | 547,689 | +0.08(+0.63%) |
May 21, 2008 | 13.42 | 13.42 | 13.09 | 13.14 | 376,919 | -0.23(-1.74%) |
May 20, 2008 | 13.44 | 13.45 | 13.32 | 13.37 | 285,151 | -0.18(-1.29%) |
May 19, 2008 | 13.58 | 13.70 | 13.51 | 13.54 | 164,200 | -0.08(-0.58%) |
May 16, 2008 | 13.79 | 13.79 | 13.53 | 13.62 | 166,102 | -0.10(-0.75%) |
May 15, 2008 | 13.53 | 13.74 | 13.51 | 13.73 | 96,061 | +0.15(+1.08%) |
May 14, 2008 | 13.54 | 13.69 | 13.54 | 13.58 | 93,374 | +0.12(+0.93%) |
May 13, 2008 | 13.44 | 13.48 | 13.38 | 13.45 | 205,286 | -0.01(-0.05%) |
May 12, 2008 | 13.29 | 13.46 | 13.24 | 13.46 | 454,602 | +0.25(+1.87%) |
May 09, 2008 | 13.12 | 13.26 | 13.12 | 13.21 | 23,483 | -0.02(-0.18%) |
May 08, 2008 | 13.32 | 13.33 | 13.20 | 13.24 | 262,109 | -0.02(-0.18%) |
May 07, 2008 | 13.44 | 13.45 | 13.23 | 13.26 | 264,167 | -0.12(-0.88%) |
May 06, 2008 | 13.29 | 13.41 | 13.22 | 13.38 | 31,130 | +0.02(+0.15%) |
May 05, 2008 | 13.41 | 13.41 | 13.34 | 13.36 | 73,358 | -0.12(-0.93%) |
May 02, 2008 | 13.66 | 13.67 | 13.43 | 13.49 | 86,849 | -0.02(-0.16%) |
May 01, 2008 | 13.24 | 13.57 | 13.21 | 13.51 | 283,252 | +0.33(+2.51%) |
Apr 30, 2008 | 13.28 | 13.42 | 13.17 | 13.18 | 296,489 | -0.10(-0.76%) |
Apr 29, 2008 | 13.18 | 13.30 | 13.17 | 13.28 | 89,847 | +0.11(+0.85%) |
Apr 28, 2008 | 13.24 | 13.24 | 13.12 | 13.17 | 199,204 | +0.00(+0.03%) |
Apr 25, 2008 | 13.07 | 13.17 | 12.97 | 13.16 | 179,170 | +0.11(+0.87%) |
Apr 24, 2008 | 12.95 | 13.13 | 12.85 | 13.05 | 108,476 | +0.18(+1.43%) |
Apr 23, 2008 | 12.84 | 12.95 | 12.74 | 12.86 | 331,785 | +0.07(+0.58%) |
Apr 22, 2008 | 12.91 | 12.91 | 12.74 | 12.79 | 161,453 | -0.19(-1.45%) |
Apr 21, 2008 | 12.95 | 12.99 | 12.91 | 12.98 | 63,867 | -0.06(-0.49%) |
Apr 18, 2008 | 12.98 | 13.09 | 12.98 | 13.04 | 200,970 | +0.22(+1.69%) |
Apr 17, 2008 | 12.74 | 12.85 | 12.74 | 12.82 | 61,458 | +0.03(+0.26%) |
Apr 16, 2008 | 12.71 | 12.80 | 12.64 | 12.79 | 167,270 | +0.18(+1.46%) |
Apr 15, 2008 | 12.62 | 12.62 | 12.52 | 12.61 | 245,296 | +0.04(+0.30%) |
Apr 14, 2008 | 12.66 | 12.66 | 12.57 | 12.57 | 153,779 | -0.06(-0.49%) |
Apr 11, 2008 | 12.69 | 12.78 | 12.60 | 12.63 | 128,210 | -0.22(-1.74%) |
Apr 10, 2008 | 12.74 | 12.94 | 12.72 | 12.85 | 145,091 | +0.12(+0.91%) |
Apr 09, 2008 | 12.97 | 12.98 | 12.70 | 12.74 | 245,469 | -0.21(-1.61%) |
Apr 08, 2008 | 12.92 | 12.99 | 12.92 | 12.95 | 105,396 | -0.06(-0.47%) |
Apr 07, 2008 | 13.08 | 13.12 | 12.99 | 13.01 | 152,848 | -0.02(-0.15%) |
Apr 04, 2008 | 13.02 | 13.11 | 12.96 | 13.03 | 171,691 | -0.02(-0.15%) |
Apr 03, 2008 | 13.05 | 13.10 | 12.95 | 13.05 | 175,346 | -0.05(-0.42%) |
Apr 02, 2008 | 13.09 | 13.21 | 13.05 | 13.10 | 431,169 | -0.00(-0.02%) |