Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.161 | 5.246 | 4.913 | 5.111 | 164,551 | -0.01(-0.14%) |
Oct 30, 2008 | 4.892 | 5.140 | 4.877 | 5.119 | 89,066 | +0.22(+4.49%) |
Oct 29, 2008 | 5.260 | 5.260 | 4.814 | 4.899 | 122,320 | -0.28(-5.34%) |
Oct 28, 2008 | 5.133 | 5.239 | 4.814 | 5.175 | 203,685 | +0.25(+5.04%) |
Oct 27, 2008 | 5.147 | 5.282 | 4.906 | 4.927 | 184,947 | -0.40(-7.58%) |
Oct 24, 2008 | 4.998 | 5.523 | 4.608 | 5.331 | 133,202 | -0.05(-0.92%) |
Oct 23, 2008 | 6.111 | 6.118 | 5.317 | 5.381 | 153,266 | -0.71(-11.64%) |
Oct 22, 2008 | 5.785 | 6.310 | 5.671 | 6.090 | 344,611 | +0.06(+0.94%) |
Oct 21, 2008 | 6.146 | 6.522 | 5.735 | 6.033 | 199,444 | -0.26(-4.17%) |
Oct 20, 2008 | 5.657 | 6.310 | 5.253 | 6.295 | 284,597 | +0.79(+14.43%) |
Oct 17, 2008 | 5.289 | 6.336 | 4.970 | 5.501 | 212,137 | -0.13(-2.39%) |
Oct 16, 2008 | 4.899 | 5.714 | 4.275 | 5.636 | 231,033 | +0.85(+17.78%) |
Oct 15, 2008 | 4.750 | 4.906 | 4.729 | 4.785 | 97,409 | +0.00(+0.00%) |
Oct 14, 2008 | 5.317 | 5.430 | 4.644 | 4.785 | 187,802 | -0.33(-6.38%) |
Oct 13, 2008 | 4.686 | 5.111 | 4.367 | 5.111 | 248,673 | +0.99(+24.10%) |
Oct 10, 2008 | 3.176 | 4.119 | 2.729 | 4.119 | 413,823 | +0.82(+24.68%) |
Oct 09, 2008 | 4.473 | 4.523 | 3.297 | 3.304 | 237,443 | -1.16(-25.91%) |
Oct 08, 2008 | 4.566 | 4.814 | 4.239 | 4.459 | 224,985 | -0.22(-4.70%) |
Oct 07, 2008 | 4.743 | 5.537 | 4.551 | 4.679 | 142,688 | -0.40(-7.95%) |
Oct 06, 2008 | 5.664 | 5.671 | 4.913 | 5.083 | 196,767 | -0.66(-11.48%) |
Oct 03, 2008 | 6.232 | 6.388 | 5.742 | 5.742 | 149,143 | -0.31(-5.15%) |
Oct 02, 2008 | 6.380 | 6.629 | 6.026 | 6.054 | 152,362 | -0.32(-5.01%) |
Oct 01, 2008 | 7.089 | 7.089 | 6.040 | 6.373 | 158,267 | -0.75(-10.55%) |
Sep 30, 2008 | 5.849 | 7.125 | 5.849 | 7.125 | 136,301 | +1.28(+21.82%) |
Sep 29, 2008 | 6.650 | 7.678 | 5.317 | 5.849 | 132,443 | -1.15(-16.41%) |
Sep 26, 2008 | 6.806 | 7.089 | 6.699 | 6.997 | 65,149 | -0.13(-1.79%) |
Sep 25, 2008 | 6.777 | 7.415 | 6.671 | 7.125 | 142,007 | +0.35(+5.13%) |
Sep 24, 2008 | 6.593 | 6.841 | 6.253 | 6.777 | 136,585 | +0.18(+2.80%) |
Sep 23, 2008 | 6.508 | 6.969 | 6.248 | 6.593 | 156,440 | +0.01(+0.22%) |
Sep 22, 2008 | 7.415 | 7.486 | 6.572 | 6.579 | 220,767 | -1.01(-13.27%) |
Sep 19, 2008 | 6.990 | 7.798 | 6.423 | 7.586 | 564,346 | +1.66(+27.99%) |
Sep 18, 2008 | 5.679 | 6.026 | 4.941 | 5.927 | 824,308 | +0.26(+4.63%) |
Sep 17, 2008 | 5.806 | 5.983 | 5.650 | 5.664 | 329,652 | -0.23(-3.97%) |
Sep 16, 2008 | 5.898 | 6.203 | 5.714 | 5.898 | 565,499 | -0.18(-2.92%) |
Sep 15, 2008 | 6.565 | 6.593 | 6.069 | 6.076 | 331,542 | -0.79(-11.56%) |
Sep 12, 2008 | 6.785 | 6.870 | 6.508 | 6.870 | 261,403 | +0.01(+0.21%) |
Sep 11, 2008 | 7.231 | 7.430 | 5.955 | 6.855 | 574,892 | -0.60(-7.99%) |
Sep 10, 2008 | 8.323 | 8.479 | 7.259 | 7.451 | 455,981 | -0.69(-8.45%) |
Sep 09, 2008 | 9.195 | 9.273 | 8.139 | 8.139 | 230,528 | -1.19(-12.77%) |
Sep 08, 2008 | 9.464 | 9.514 | 8.862 | 9.330 | 113,171 | -0.03(-0.30%) |
Sep 05, 2008 | 9.280 | 9.358 | 8.869 | 9.358 | 150,785 | -0.03(-0.30%) |
Sep 04, 2008 | 9.720 | 9.720 | 9.195 | 9.386 | 113,628 | -0.49(-4.95%) |
Sep 03, 2008 | 9.776 | 9.996 | 9.642 | 9.875 | 67,502 | +0.02(+0.22%) |
Sep 02, 2008 | 10.19 | 10.28 | 9.748 | 9.854 | 90,516 | -0.18(-1.77%) |
Aug 29, 2008 | 10.27 | 10.27 | 9.968 | 10.03 | 57,922 | -0.16(-1.60%) |
Aug 28, 2008 | 9.918 | 10.20 | 9.918 | 10.19 | 80,281 | +0.21(+2.13%) |
Aug 27, 2008 | 9.989 | 10.03 | 9.826 | 9.982 | 62,407 | +0.01(+0.07%) |
Aug 26, 2008 | 9.585 | 10.25 | 9.577 | 9.975 | 178,859 | +0.36(+3.76%) |
Aug 25, 2008 | 9.875 | 9.918 | 9.571 | 9.613 | 92,225 | -0.37(-3.69%) |
Aug 22, 2008 | 9.592 | 9.989 | 9.592 | 9.982 | 139,465 | +0.26(+2.62%) |
Aug 21, 2008 | 9.450 | 9.783 | 9.365 | 9.727 | 153,582 | +0.17(+1.78%) |
Aug 20, 2008 | 9.152 | 9.585 | 9.103 | 9.556 | 179,758 | +0.40(+4.33%) |
Aug 19, 2008 | 9.365 | 9.457 | 9.053 | 9.159 | 101,905 | -0.29(-3.08%) |
Aug 18, 2008 | 9.110 | 9.599 | 9.074 | 9.450 | 304,695 | +0.36(+3.98%) |
Aug 15, 2008 | 9.408 | 9.514 | 9.074 | 9.089 | 137,778 | -0.16(-1.69%) |
Aug 14, 2008 | 9.167 | 9.358 | 9.167 | 9.245 | 61,540 | +0.04(+0.46%) |
Aug 13, 2008 | 9.280 | 9.358 | 9.011 | 9.202 | 173,547 | -0.15(-1.59%) |
Aug 12, 2008 | 9.358 | 9.393 | 9.167 | 9.351 | 105,721 | -0.04(-0.38%) |
Aug 11, 2008 | 9.230 | 9.478 | 9.089 | 9.386 | 194,721 | +0.13(+1.38%) |
Aug 08, 2008 | 9.117 | 9.457 | 9.117 | 9.259 | 267,601 | +0.08(+0.85%) |
Aug 07, 2008 | 9.230 | 9.443 | 9.081 | 9.181 | 274,829 | -0.18(-1.89%) |
Aug 06, 2008 | 9.762 | 9.783 | 9.266 | 9.358 | 260,732 | -0.47(-4.76%) |
Aug 05, 2008 | 10.21 | 10.21 | 9.677 | 9.826 | 167,475 | -0.24(-2.39%) |
Aug 04, 2008 | 11.14 | 11.14 | 9.996 | 10.07 | 120,802 | -0.55(-5.21%) |
Aug 01, 2008 | 10.70 | 10.82 | 10.24 | 10.62 | 76,719 | -0.01(-0.07%) |
Jul 31, 2008 | 10.63 | 10.95 | 10.53 | 10.63 | 151,321 | -0.15(-1.38%) |
Jul 30, 2008 | 10.88 | 11.09 | 10.36 | 10.78 | 163,023 | +0.10(+0.93%) |
Jul 29, 2008 | 10.68 | 10.70 | 10.10 | 10.68 | 141,012 | +0.50(+4.88%) |
Jul 28, 2008 | 10.40 | 10.73 | 10.14 | 10.18 | 152,959 | -0.27(-2.58%) |
Jul 25, 2008 | 10.24 | 10.80 | 10.24 | 10.45 | 132,394 | +0.26(+2.57%) |
Jul 24, 2008 | 10.75 | 10.88 | 10.11 | 10.19 | 157,709 | -0.50(-4.64%) |
Jul 23, 2008 | 10.92 | 10.92 | 10.65 | 10.68 | 178,697 | -0.12(-1.12%) |
Jul 22, 2008 | 9.989 | 10.81 | 9.812 | 10.80 | 332,962 | +0.53(+5.18%) |
Jul 21, 2008 | 9.875 | 10.46 | 9.812 | 10.27 | 261,674 | +0.42(+4.24%) |
Jul 18, 2008 | 10.18 | 10.34 | 9.663 | 9.854 | 225,134 | -0.34(-3.34%) |
Jul 17, 2008 | 9.961 | 10.31 | 9.776 | 10.19 | 159,656 | +0.41(+4.20%) |
Jul 16, 2008 | 9.528 | 9.812 | 9.393 | 9.783 | 304,954 | +0.28(+2.91%) |
Jul 15, 2008 | 9.578 | 9.868 | 9.294 | 9.507 | 138,952 | -0.24(-2.47%) |
Jul 14, 2008 | 10.07 | 10.17 | 9.670 | 9.748 | 92,327 | -0.06(-0.65%) |
Jul 11, 2008 | 9.585 | 9.932 | 9.514 | 9.812 | 138,950 | -0.02(-0.22%) |
Jul 10, 2008 | 9.883 | 10.10 | 9.755 | 9.833 | 153,445 | -0.09(-0.93%) |
Jul 09, 2008 | 9.656 | 10.02 | 9.450 | 9.925 | 330,737 | +0.21(+2.19%) |
Jul 08, 2008 | 9.783 | 9.847 | 9.216 | 9.712 | 621,923 | -0.11(-1.08%) |
Jul 07, 2008 | 10.40 | 10.63 | 9.698 | 9.819 | 383,062 | -0.54(-5.20%) |
Jul 04, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,603 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,603 | -0.84(-7.47%) |
Jul 02, 2008 | 11.82 | 12.08 | 11.14 | 11.19 | 301,117 | -0.67(-5.62%) |
Jul 01, 2008 | 11.75 | 12.36 | 11.67 | 11.86 | 141,448 | -0.01(-0.12%) |
Jun 30, 2008 | 12.54 | 12.63 | 11.85 | 11.87 | 238,866 | -0.67(-5.31%) |
Jun 27, 2008 | 12.79 | 13.00 | 12.19 | 12.54 | 552,548 | -0.26(-1.99%) |
Jun 26, 2008 | 12.43 | 13.64 | 12.41 | 12.80 | 487,455 | +0.22(+1.75%) |
Jun 25, 2008 | 13.12 | 13.71 | 12.48 | 12.58 | 400,688 | -0.40(-3.06%) |
Jun 24, 2008 | 12.66 | 13.52 | 12.29 | 12.97 | 407,515 | +0.14(+1.11%) |
Jun 23, 2008 | 13.60 | 13.82 | 12.40 | 12.83 | 418,914 | -0.72(-5.33%) |
Jun 20, 2008 | 13.24 | 13.91 | 13.13 | 13.55 | 596,888 | +0.26(+1.97%) |
Jun 19, 2008 | 12.97 | 14.32 | 12.85 | 13.29 | 790,975 | +0.33(+2.57%) |
Jun 18, 2008 | 12.44 | 13.27 | 12.21 | 12.96 | 650,044 | +0.82(+6.78%) |
Jun 17, 2008 | 11.46 | 12.60 | 11.34 | 12.14 | 832,193 | +0.76(+6.67%) |
Jun 16, 2008 | 11.21 | 11.48 | 10.79 | 11.38 | 105,152 | +0.32(+2.88%) |
Jun 13, 2008 | 10.62 | 11.20 | 10.53 | 11.06 | 126,501 | +0.53(+5.05%) |
Jun 12, 2008 | 10.54 | 10.78 | 10.19 | 10.53 | 125,898 | +0.12(+1.16%) |
Jun 11, 2008 | 11.31 | 11.53 | 10.41 | 10.41 | 260,005 | -0.77(-6.85%) |
Jun 10, 2008 | 11.26 | 11.61 | 10.94 | 11.17 | 331,349 | -0.47(-4.02%) |
Jun 09, 2008 | 11.13 | 11.99 | 11.01 | 11.64 | 511,274 | +0.67(+6.07%) |
Jun 06, 2008 | 10.73 | 11.22 | 10.63 | 10.97 | 224,532 | +0.13(+1.24%) |
Jun 05, 2008 | 10.41 | 10.92 | 10.41 | 10.84 | 210,410 | +0.50(+4.87%) |
Jun 04, 2008 | 10.24 | 10.53 | 10.19 | 10.34 | 159,447 | +0.06(+0.62%) |
Jun 03, 2008 | 10.40 | 10.63 | 10.17 | 10.27 | 138,390 | -0.10(-0.96%) |
Jun 02, 2008 | 10.62 | 10.74 | 10.34 | 10.37 | 191,767 | -0.33(-3.11%) |
May 30, 2008 | 10.48 | 10.95 | 10.40 | 10.70 | 565,054 | +0.35(+3.35%) |
May 29, 2008 | 10.56 | 10.81 | 10.14 | 10.36 | 494,921 | -0.26(-2.41%) |
May 28, 2008 | 9.216 | 10.69 | 9.184 | 10.61 | 591,265 | +1.40(+15.24%) |
May 27, 2008 | 9.003 | 9.216 | 9.003 | 9.209 | 232,557 | +0.21(+2.28%) |
May 26, 2008 | 8.925 | 9.152 | 8.925 | 9.003 | 176,564 | +0.00(+0.00%) |
May 23, 2008 | 8.925 | 9.152 | 8.925 | 9.003 | 176,564 | +0.06(+0.71%) |
May 22, 2008 | 8.989 | 9.096 | 8.904 | 8.940 | 258,030 | -0.03(-0.32%) |
May 21, 2008 | 9.032 | 9.089 | 8.883 | 8.968 | 478,430 | -0.04(-0.47%) |
May 20, 2008 | 8.933 | 9.110 | 8.933 | 9.011 | 264,613 | +0.04(+0.47%) |
May 19, 2008 | 9.039 | 9.131 | 8.897 | 8.968 | 191,254 | -0.07(-0.78%) |
May 16, 2008 | 9.167 | 9.250 | 8.940 | 9.039 | 193,779 | -0.09(-0.93%) |
May 15, 2008 | 9.089 | 9.216 | 9.081 | 9.124 | 176,931 | +0.11(+1.26%) |
May 14, 2008 | 9.074 | 9.266 | 8.989 | 9.011 | 127,037 | -0.06(-0.70%) |
May 13, 2008 | 9.152 | 9.273 | 9.039 | 9.074 | 71,917 | -0.06(-0.70%) |
May 12, 2008 | 9.089 | 9.386 | 9.089 | 9.138 | 120,260 | +0.08(+0.86%) |
May 09, 2008 | 9.216 | 9.358 | 8.911 | 9.060 | 323,845 | -0.60(-6.24%) |
May 08, 2008 | 9.422 | 9.833 | 9.422 | 9.663 | 159,587 | +0.30(+3.18%) |
May 07, 2008 | 9.925 | 10.10 | 9.358 | 9.365 | 159,166 | -0.51(-5.17%) |
May 06, 2008 | 9.698 | 10.10 | 9.691 | 9.875 | 175,512 | +0.28(+2.88%) |
May 05, 2008 | 9.564 | 9.819 | 9.443 | 9.599 | 145,303 | +0.13(+1.35%) |
May 02, 2008 | 9.748 | 9.925 | 9.457 | 9.471 | 153,561 | -0.28(-2.84%) |
May 01, 2008 | 9.174 | 9.748 | 9.155 | 9.748 | 190,095 | +0.55(+6.01%) |
Apr 30, 2008 | 9.365 | 9.415 | 9.089 | 9.195 | 148,122 | -0.13(-1.37%) |
Apr 29, 2008 | 9.408 | 9.571 | 9.273 | 9.322 | 99,419 | -0.13(-1.35%) |
Apr 28, 2008 | 9.500 | 9.535 | 9.344 | 9.450 | 102,405 | +0.06(+0.60%) |
Apr 25, 2008 | 9.429 | 9.571 | 9.230 | 9.393 | 95,677 | -0.06(-0.60%) |
Apr 24, 2008 | 9.287 | 9.471 | 9.138 | 9.450 | 127,481 | +0.14(+1.52%) |
Apr 23, 2008 | 8.975 | 9.351 | 8.975 | 9.308 | 119,541 | +0.37(+4.12%) |
Apr 22, 2008 | 9.039 | 9.188 | 8.848 | 8.940 | 147,359 | -0.19(-2.10%) |
Apr 21, 2008 | 9.124 | 9.280 | 8.996 | 9.131 | 101,862 | -0.14(-1.53%) |
Apr 18, 2008 | 9.046 | 9.308 | 8.933 | 9.273 | 183,902 | +0.41(+4.64%) |
Apr 17, 2008 | 9.294 | 9.315 | 8.798 | 8.862 | 321,985 | -0.45(-4.80%) |
Apr 16, 2008 | 9.237 | 9.365 | 9.124 | 9.308 | 107,321 | +0.28(+3.14%) |
Apr 15, 2008 | 9.046 | 9.131 | 8.968 | 9.025 | 86,189 | +0.06(+0.63%) |
Apr 14, 2008 | 9.167 | 9.464 | 8.883 | 8.968 | 138,224 | -0.26(-2.77%) |
Apr 11, 2008 | 9.386 | 9.564 | 9.131 | 9.223 | 155,687 | -0.27(-2.84%) |
Apr 10, 2008 | 9.464 | 9.599 | 9.308 | 9.493 | 95,070 | +0.04(+0.45%) |
Apr 09, 2008 | 9.620 | 9.663 | 9.437 | 9.450 | 184,135 | -0.17(-1.77%) |
Apr 08, 2008 | 9.684 | 9.844 | 9.585 | 9.620 | 95,832 | -0.06(-0.59%) |
Apr 07, 2008 | 9.677 | 9.961 | 9.677 | 9.677 | 114,518 | +0.04(+0.37%) |
Apr 04, 2008 | 9.854 | 9.996 | 9.642 | 9.642 | 135,139 | -0.21(-2.16%) |
Apr 03, 2008 | 9.961 | 10.15 | 9.826 | 9.854 | 80,361 | -0.30(-2.93%) |
Apr 02, 2008 | 10.12 | 10.21 | 9.996 | 10.15 | 77,805 | +0.14(+1.42%) |
Apr 01, 2008 | 9.939 | 10.07 | 9.840 | 10.01 | 106,444 | +0.41(+4.28%) |
Mar 31, 2008 | 9.741 | 10.22 | 9.571 | 9.599 | 105,028 | -0.23(-2.31%) |
Mar 28, 2008 | 10.49 | 10.49 | 9.812 | 9.826 | 66,693 | -0.26(-2.53%) |
Mar 27, 2008 | 10.27 | 10.56 | 10.03 | 10.08 | 77,103 | -0.23(-2.27%) |
Mar 26, 2008 | 10.60 | 10.63 | 10.24 | 10.31 | 58,363 | -0.31(-2.94%) |
Mar 25, 2008 | 10.39 | 10.63 | 10.23 | 10.63 | 107,019 | +0.26(+2.53%) |
Mar 24, 2008 | 10.10 | 10.60 | 10.10 | 10.36 | 202,697 | +0.40(+4.06%) |
Mar 21, 2008 | 9.564 | 9.961 | 9.025 | 9.961 | 482,278 | +0.00(+0.00%) |
Mar 20, 2008 | 9.564 | 9.961 | 9.025 | 9.961 | 482,278 | +0.84(+9.17%) |
Mar 19, 2008 | 9.443 | 9.691 | 9.096 | 9.124 | 234,283 | -0.26(-2.79%) |
Mar 18, 2008 | 9.535 | 9.698 | 9.245 | 9.386 | 281,659 | +0.46(+5.16%) |
Mar 17, 2008 | 9.464 | 9.748 | 8.727 | 8.925 | 456,947 | -1.01(-10.14%) |
Mar 14, 2008 | 10.31 | 10.37 | 9.755 | 9.932 | 199,313 | -0.35(-3.45%) |
Mar 13, 2008 | 10.13 | 10.35 | 9.805 | 10.29 | 521,272 | +0.26(+2.54%) |
Mar 12, 2008 | 9.911 | 10.46 | 9.712 | 10.03 | 246,815 | +0.33(+3.36%) |
Mar 11, 2008 | 9.315 | 9.734 | 8.883 | 9.705 | 571,654 | +0.25(+2.62%) |
Mar 10, 2008 | 10.13 | 10.53 | 9.314 | 9.457 | 313,030 | -1.06(-10.11%) |
Mar 07, 2008 | 10.63 | 10.84 | 10.10 | 10.52 | 262,627 | -0.22(-2.05%) |
Mar 06, 2008 | 11.59 | 11.63 | 10.67 | 10.74 | 361,792 | -0.89(-7.68%) |
Mar 05, 2008 | 11.80 | 11.87 | 11.49 | 11.63 | 183,324 | -0.09(-0.73%) |
Mar 04, 2008 | 11.82 | 12.00 | 11.49 | 11.72 | 242,807 | -0.29(-2.42%) |
Mar 03, 2008 | 11.90 | 12.08 | 11.76 | 12.01 | 130,107 | +0.06(+0.53%) |
Feb 29, 2008 | 12.00 | 12.09 | 11.90 | 11.95 | 133,725 | -0.08(-0.65%) |
Feb 28, 2008 | 12.16 | 12.19 | 12.02 | 12.02 | 74,123 | -0.06(-0.53%) |
Feb 27, 2008 | 12.02 | 12.22 | 12.02 | 12.09 | 155,726 | -0.01(-0.12%) |
Feb 26, 2008 | 12.12 | 12.22 | 11.91 | 12.10 | 97,987 | -0.07(-0.58%) |
Feb 25, 2008 | 12.16 | 12.22 | 11.97 | 12.17 | 122,118 | +0.10(+0.82%) |
Feb 22, 2008 | 12.12 | 12.21 | 11.85 | 12.07 | 126,719 | +0.08(+0.65%) |
Feb 21, 2008 | 12.14 | 12.30 | 11.89 | 12.00 | 170,932 | -0.13(-1.05%) |
Feb 20, 2008 | 11.84 | 12.30 | 11.84 | 12.12 | 157,075 | +0.06(+0.53%) |
Feb 19, 2008 | 12.41 | 12.41 | 12.02 | 12.06 | 122,565 | -0.27(-2.19%) |
Feb 18, 2008 | 12.05 | 12.33 | 11.94 | 12.33 | 189,474 | +0.00(+0.00%) |
Feb 15, 2008 | 12.05 | 12.33 | 11.94 | 12.33 | 189,474 | +0.28(+2.35%) |
Feb 14, 2008 | 12.09 | 12.17 | 11.87 | 12.04 | 396,190 | -0.05(-0.41%) |
Feb 13, 2008 | 12.10 | 12.36 | 11.92 | 12.09 | 90,296 | +0.05(+0.41%) |
Feb 12, 2008 | 12.05 | 12.24 | 11.77 | 12.04 | 399,613 | +0.01(+0.06%) |
Feb 11, 2008 | 12.33 | 12.33 | 11.77 | 12.04 | 245,346 | -0.33(-2.69%) |
Feb 08, 2008 | 11.77 | 12.51 | 11.72 | 12.37 | 225,915 | +0.53(+4.49%) |
Feb 07, 2008 | 11.91 | 12.26 | 11.64 | 11.84 | 347,984 | -0.24(-2.00%) |
Feb 06, 2008 | 12.14 | 12.41 | 11.90 | 12.08 | 148,263 | +0.01(+0.06%) |
Feb 05, 2008 | 12.23 | 12.68 | 12.05 | 12.07 | 190,561 | -0.21(-1.67%) |
Feb 04, 2008 | 12.55 | 12.73 | 12.19 | 12.28 | 151,225 | -0.11(-0.86%) |
Feb 01, 2008 | 12.19 | 12.48 | 12.05 | 12.39 | 146,885 | +0.28(+2.28%) |
Jan 31, 2008 | 11.68 | 12.35 | 11.50 | 12.11 | 196,163 | +0.09(+0.77%) |
Jan 30, 2008 | 12.41 | 12.58 | 11.99 | 12.02 | 248,020 | -0.29(-2.36%) |
Jan 29, 2008 | 12.29 | 12.46 | 12.05 | 12.31 | 153,038 | +0.12(+0.99%) |
Jan 28, 2008 | 12.04 | 12.23 | 11.85 | 12.19 | 297,901 | +0.18(+1.54%) |
Jan 25, 2008 | 11.97 | 12.26 | 11.63 | 12.00 | 206,865 | +0.13(+1.07%) |
Jan 24, 2008 | 11.77 | 12.09 | 11.76 | 11.87 | 140,859 | +0.20(+1.70%) |
Jan 23, 2008 | 10.56 | 12.20 | 10.49 | 11.68 | 630,873 | +0.27(+2.36%) |
Jan 22, 2008 | 11.05 | 11.55 | 9.230 | 11.41 | 365,403 | -0.34(-2.90%) |
Jan 21, 2008 | 11.63 | 11.99 | 11.39 | 11.75 | 277,792 | +0.00(+0.00%) |
Jan 18, 2008 | 11.63 | 11.99 | 11.39 | 11.75 | 277,792 | -0.03(-0.24%) |
Jan 17, 2008 | 12.14 | 12.30 | 11.53 | 11.78 | 232,840 | -0.30(-2.47%) |
Jan 16, 2008 | 11.92 | 12.30 | 11.85 | 12.07 | 178,787 | +0.08(+0.65%) |
Jan 15, 2008 | 11.83 | 12.19 | 11.79 | 12.00 | 114,530 | -0.07(-0.59%) |
Jan 14, 2008 | 12.33 | 12.37 | 11.89 | 12.07 | 175,395 | -0.21(-1.68%) |
Jan 11, 2008 | 12.33 | 12.33 | 11.97 | 12.27 | 193,102 | -0.15(-1.20%) |
Jan 10, 2008 | 11.58 | 12.57 | 11.31 | 12.42 | 360,038 | +0.76(+6.50%) |
Jan 09, 2008 | 11.22 | 11.84 | 11.22 | 11.66 | 186,495 | +0.33(+2.94%) |
Jan 08, 2008 | 11.29 | 11.90 | 11.07 | 11.33 | 270,787 | -0.13(-1.11%) |
Jan 07, 2008 | 11.86 | 11.86 | 10.99 | 11.46 | 353,600 | -0.45(-3.75%) |
Jan 04, 2008 | 11.85 | 12.03 | 11.75 | 11.90 | 273,397 | -0.09(-0.71%) |
Jan 03, 2008 | 12.05 | 12.24 | 11.77 | 11.99 | 199,908 | -0.06(-0.53%) |
Jan 02, 2008 | 11.75 | 12.21 | 11.70 | 12.05 | 270,003 | +0.24(+2.04%) |
Jan 01, 2008 | 12.55 | 12.55 | 11.64 | 11.81 | 549,029 | +0.00(+0.00%) |
Dec 31, 2007 | 12.55 | 12.55 | 11.64 | 11.81 | 548,747 | -0.74(-5.87%) |
Dec 28, 2007 | 13.15 | 13.24 | 12.48 | 12.55 | 302,039 | -0.25(-1.94%) |
Dec 27, 2007 | 13.26 | 13.43 | 12.76 | 12.80 | 251,528 | -0.44(-3.32%) |
Dec 26, 2007 | 12.78 | 13.56 | 12.41 | 13.24 | 469,366 | +0.45(+3.55%) |
Dec 24, 2007 | 13.40 | 13.40 | 12.56 | 12.78 | 133,161 | -0.15(-1.15%) |
Dec 21, 2007 | 13.47 | 13.47 | 12.76 | 12.93 | 378,982 | -0.11(-0.82%) |
Dec 20, 2007 | 12.76 | 13.17 | 12.19 | 13.04 | 250,781 | +0.45(+3.61%) |
Dec 19, 2007 | 12.63 | 12.63 | 12.06 | 12.58 | 179,308 | +0.32(+2.60%) |
Dec 18, 2007 | 12.17 | 12.74 | 12.05 | 12.26 | 217,860 | +0.09(+0.76%) |
Dec 17, 2007 | 12.60 | 12.77 | 12.16 | 12.17 | 284,416 | -0.55(-4.35%) |
Dec 14, 2007 | 12.60 | 13.32 | 12.27 | 12.73 | 273,150 | -0.10(-0.77%) |
Dec 13, 2007 | 13.24 | 13.29 | 12.39 | 12.82 | 272,666 | -0.52(-3.88%) |
Dec 12, 2007 | 14.19 | 14.64 | 12.86 | 13.34 | 879,334 | -0.63(-4.52%) |
Dec 11, 2007 | 12.05 | 14.22 | 11.70 | 13.97 | 2,075,969 | +1.89(+15.67%) |
Dec 10, 2007 | 11.56 | 12.11 | 11.56 | 12.08 | 357,884 | +0.52(+4.54%) |
Dec 07, 2007 | 12.02 | 12.14 | 11.44 | 11.56 | 708,431 | -0.38(-3.21%) |
Dec 06, 2007 | 11.10 | 12.07 | 11.10 | 11.94 | 371,336 | +0.57(+4.99%) |
Dec 05, 2007 | 11.16 | 11.49 | 11.10 | 11.37 | 260,298 | +0.36(+3.28%) |
Dec 04, 2007 | 11.08 | 11.27 | 10.88 | 11.01 | 213,431 | -0.13(-1.15%) |
Dec 03, 2007 | 11.24 | 11.35 | 10.85 | 11.14 | 730,108 | -0.54(-4.61%) |
Nov 30, 2007 | 12.01 | 12.01 | 11.61 | 11.68 | 221,920 | +0.15(+1.29%) |
Nov 29, 2007 | 11.61 | 11.92 | 11.48 | 11.53 | 319,765 | -0.13(-1.09%) |
Nov 28, 2007 | 11.19 | 11.80 | 11.10 | 11.65 | 462,661 | +0.60(+5.45%) |
Nov 27, 2007 | 11.14 | 11.32 | 10.82 | 11.05 | 344,899 | -0.03(-0.26%) |
Nov 26, 2007 | 11.17 | 11.46 | 10.81 | 11.08 | 388,082 | -0.12(-1.08%) |
Nov 23, 2007 | 10.66 | 11.50 | 10.66 | 11.20 | 247,856 | +0.63(+5.97%) |
Nov 21, 2007 | 11.17 | 11.17 | 10.49 | 10.57 | 516,270 | -0.84(-7.33%) |
Nov 20, 2007 | 12.41 | 12.41 | 11.01 | 11.41 | 681,885 | -0.95(-7.69%) |
Nov 19, 2007 | 12.59 | 12.76 | 12.23 | 12.36 | 245,819 | -0.41(-3.22%) |
Nov 16, 2007 | 12.92 | 12.98 | 12.41 | 12.77 | 328,205 | -0.11(-0.83%) |
Nov 15, 2007 | 12.73 | 13.39 | 12.68 | 12.87 | 370,316 | -0.60(-4.42%) |
Nov 14, 2007 | 13.19 | 13.48 | 13.12 | 13.47 | 400,609 | +0.38(+2.87%) |
Nov 13, 2007 | 12.19 | 13.42 | 12.14 | 13.09 | 737,877 | +1.02(+8.46%) |
Nov 12, 2007 | 13.14 | 13.26 | 11.82 | 12.07 | 781,289 | -0.94(-7.24%) |
Nov 09, 2007 | 13.12 | 13.84 | 13.01 | 13.02 | 467,365 | -0.53(-3.92%) |
Nov 08, 2007 | 14.09 | 14.11 | 12.97 | 13.55 | 793,487 | -0.40(-2.90%) |
Nov 07, 2007 | 15.20 | 15.58 | 13.75 | 13.95 | 1,333,692 | -1.58(-10.18%) |
Nov 06, 2007 | 15.07 | 15.63 | 14.92 | 15.53 | 434,779 | +0.40(+2.67%) |
Nov 05, 2007 | 15.11 | 15.68 | 14.62 | 15.13 | 444,952 | -0.68(-4.30%) |
Nov 02, 2007 | 16.01 | 16.14 | 15.60 | 15.81 | 449,439 | +0.01(+0.09%) |