Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.940 | 5.090 | 4.670 | 5.090 | 97,578 | +0.04(+0.79%) |
Nov 26, 2008 | 4.230 | 5.090 | 4.140 | 5.050 | 232,516 | +0.74(+17.17%) |
Nov 25, 2008 | 4.540 | 4.559 | 4.000 | 4.310 | 156,212 | -0.14(-3.15%) |
Nov 24, 2008 | 4.490 | 4.560 | 4.230 | 4.450 | 358,104 | +0.16(+3.73%) |
Nov 21, 2008 | 3.580 | 4.310 | 3.360 | 4.290 | 303,386 | +0.79(+22.57%) |
Nov 20, 2008 | 4.310 | 4.310 | 3.490 | 3.500 | 344,069 | -0.83(-19.17%) |
Nov 19, 2008 | 4.700 | 4.760 | 4.320 | 4.330 | 189,272 | -0.34(-7.28%) |
Nov 18, 2008 | 4.890 | 4.890 | 4.540 | 4.670 | 162,079 | -0.21(-4.30%) |
Nov 17, 2008 | 4.890 | 5.050 | 4.860 | 4.880 | 116,155 | +0.00(+0.00%) |
Nov 14, 2008 | 5.200 | 5.390 | 4.850 | 4.880 | 0 | -0.45(-8.44%) |
Nov 13, 2008 | 4.800 | 5.340 | 4.730 | 5.330 | 276,749 | +0.65(+13.89%) |
Nov 12, 2008 | 5.160 | 5.220 | 4.620 | 4.680 | 221,644 | -0.58(-11.03%) |
Nov 11, 2008 | 5.570 | 5.570 | 5.260 | 5.260 | 171,012 | -0.35(-6.24%) |
Nov 10, 2008 | 6.170 | 6.170 | 5.550 | 5.610 | 116,293 | -0.37(-6.19%) |
Nov 07, 2008 | 6.080 | 6.270 | 5.830 | 5.980 | 164,606 | -0.03(-0.50%) |
Nov 06, 2008 | 6.350 | 6.350 | 5.820 | 6.010 | 223,493 | -0.37(-5.80%) |
Nov 05, 2008 | 6.770 | 6.800 | 6.330 | 6.380 | 243,862 | -0.51(-7.40%) |
Nov 04, 2008 | 6.210 | 6.970 | 6.050 | 6.890 | 378,728 | +0.82(+13.51%) |
Nov 03, 2008 | 5.820 | 6.300 | 5.800 | 6.070 | 222,330 | +0.30(+5.20%) |
Oct 31, 2008 | 5.310 | 5.790 | 5.300 | 5.770 | 266,496 | +0.42(+7.85%) |
Oct 30, 2008 | 5.300 | 5.410 | 5.080 | 5.350 | 283,261 | +0.23(+4.49%) |
Oct 29, 2008 | 5.040 | 5.350 | 4.910 | 5.120 | 211,919 | +0.17(+3.43%) |
Oct 28, 2008 | 4.800 | 4.970 | 4.435 | 4.950 | 330,582 | +0.15(+3.13%) |
Oct 27, 2008 | 4.920 | 5.200 | 4.790 | 4.800 | 280,675 | -0.39(-7.51%) |
Oct 24, 2008 | 4.990 | 5.270 | 4.990 | 5.190 | 352,091 | -0.16(-2.99%) |
Oct 23, 2008 | 5.150 | 5.410 | 5.000 | 5.350 | 353,563 | +0.14(+2.69%) |
Oct 22, 2008 | 5.370 | 5.540 | 5.120 | 5.210 | 214,095 | -0.33(-5.96%) |
Oct 21, 2008 | 6.090 | 6.090 | 5.500 | 5.540 | 289,648 | -0.67(-10.79%) |
Oct 20, 2008 | 5.380 | 6.240 | 5.380 | 6.210 | 235,436 | +0.71(+12.91%) |
Oct 17, 2008 | 6.010 | 6.060 | 5.450 | 5.500 | 371,868 | -0.68(-11.00%) |
Oct 16, 2008 | 5.830 | 6.240 | 5.490 | 6.180 | 513,788 | +0.40(+6.92%) |
Oct 15, 2008 | 6.500 | 6.750 | 5.780 | 5.780 | 430,140 | -1.00(-14.75%) |
Oct 14, 2008 | 7.180 | 7.610 | 6.350 | 6.780 | 364,293 | +0.15(+2.26%) |
Oct 13, 2008 | 6.490 | 6.630 | 6.030 | 6.630 | 493,430 | +0.62(+10.32%) |
Oct 10, 2008 | 5.700 | 6.580 | 5.390 | 6.010 | 868,219 | -0.19(-3.06%) |
Oct 09, 2008 | 8.400 | 8.650 | 5.440 | 6.200 | 684,849 | -2.17(-25.93%) |
Oct 08, 2008 | 9.200 | 9.350 | 8.330 | 8.370 | 369,200 | -1.14(-11.99%) |
Oct 07, 2008 | 9.410 | 9.910 | 9.150 | 9.510 | 308,145 | +0.17(+1.82%) |
Oct 06, 2008 | 9.780 | 9.930 | 9.000 | 9.340 | 283,720 | -0.76(-7.52%) |
Oct 03, 2008 | 10.63 | 10.89 | 10.01 | 10.10 | 0 | -0.53(-4.99%) |
Oct 02, 2008 | 10.93 | 10.98 | 10.61 | 10.63 | 202,480 | -0.43(-3.89%) |
Oct 01, 2008 | 10.90 | 11.14 | 10.54 | 11.06 | 257,207 | +0.08(+0.73%) |
Sep 30, 2008 | 10.84 | 11.00 | 10.51 | 10.98 | 343,989 | +0.10(+0.92%) |
Sep 29, 2008 | 11.06 | 11.30 | 10.59 | 10.88 | 246,963 | -0.49(-4.31%) |
Sep 26, 2008 | 11.16 | 11.43 | 10.96 | 11.37 | 0 | +0.08(+0.71%) |
Sep 25, 2008 | 11.05 | 11.48 | 10.98 | 11.29 | 120,072 | +0.33(+3.01%) |
Sep 24, 2008 | 11.35 | 11.35 | 10.82 | 10.96 | 126,175 | -0.30(-2.66%) |
Sep 23, 2008 | 11.26 | 11.67 | 10.94 | 11.26 | 224,836 | +0.03(+0.27%) |
Sep 22, 2008 | 11.30 | 11.71 | 10.63 | 11.23 | 197,417 | -0.15(-1.32%) |
Sep 19, 2008 | 11.35 | 11.49 | 10.77 | 11.38 | 0 | +0.74(+6.95%) |
Sep 18, 2008 | 10.29 | 10.76 | 9.630 | 10.64 | 319,981 | +0.48(+4.72%) |
Sep 17, 2008 | 10.83 | 10.83 | 10.16 | 10.16 | 216,533 | -0.89(-8.05%) |
Sep 16, 2008 | 10.28 | 11.05 | 9.970 | 11.05 | 301,263 | +0.77(+7.49%) |
Sep 15, 2008 | 10.71 | 10.93 | 10.26 | 10.28 | 168,464 | -0.79(-7.14%) |
Sep 12, 2008 | 11.01 | 11.18 | 10.85 | 11.07 | 170,526 | -0.10(-0.90%) |
Sep 11, 2008 | 11.13 | 11.18 | 10.31 | 11.17 | 444,660 | +0.04(+0.36%) |
Sep 10, 2008 | 11.74 | 11.81 | 11.07 | 11.13 | 270,359 | -0.48(-4.13%) |
Sep 09, 2008 | 11.85 | 12.34 | 11.61 | 11.61 | 149,117 | -0.36(-3.01%) |
Sep 08, 2008 | 12.06 | 12.43 | 11.79 | 11.97 | 202,516 | +0.02(+0.17%) |
Sep 05, 2008 | 12.23 | 12.36 | 11.76 | 11.95 | 0 | -0.30(-2.45%) |
Sep 04, 2008 | 12.90 | 12.99 | 12.25 | 12.25 | 188,826 | -0.82(-6.27%) |
Sep 03, 2008 | 12.68 | 13.25 | 12.68 | 13.07 | 144,171 | +0.33(+2.59%) |
Sep 02, 2008 | 13.36 | 13.47 | 12.50 | 12.74 | 179,687 | -0.21(-1.62%) |
Aug 29, 2008 | 13.14 | 13.22 | 12.85 | 12.95 | 0 | -0.28(-2.12%) |
Aug 28, 2008 | 13.10 | 13.47 | 13.07 | 13.23 | 188,135 | +0.07(+0.53%) |
Aug 27, 2008 | 13.17 | 13.41 | 13.00 | 13.16 | 128,871 | -0.02(-0.15%) |
Aug 26, 2008 | 12.89 | 13.34 | 12.79 | 13.18 | 193,993 | +0.40(+3.13%) |
Aug 25, 2008 | 13.64 | 13.64 | 12.67 | 12.78 | 157,731 | -0.89(-6.51%) |
Aug 22, 2008 | 13.48 | 13.70 | 13.17 | 13.67 | 0 | +0.48(+3.64%) |
Aug 21, 2008 | 13.36 | 13.67 | 13.13 | 13.19 | 198,308 | -0.34(-2.51%) |
Aug 20, 2008 | 13.74 | 13.86 | 13.08 | 13.53 | 218,640 | -0.25(-1.81%) |
Aug 19, 2008 | 13.85 | 13.91 | 13.53 | 13.78 | 147,841 | -0.14(-1.01%) |
Aug 18, 2008 | 14.05 | 14.38 | 13.72 | 13.92 | 178,329 | -0.23(-1.63%) |
Aug 15, 2008 | 14.59 | 14.75 | 12.75 | 14.15 | 0 | -0.37(-2.55%) |
Aug 14, 2008 | 14.29 | 14.58 | 14.28 | 14.52 | 219,635 | +0.10(+0.69%) |
Aug 13, 2008 | 14.11 | 14.43 | 13.90 | 14.42 | 314,936 | +0.32(+2.27%) |
Aug 12, 2008 | 14.62 | 14.62 | 14.06 | 14.10 | 221,561 | -0.28(-1.95%) |
Aug 11, 2008 | 14.05 | 14.66 | 13.77 | 14.38 | 390,478 | +0.36(+2.57%) |
Aug 08, 2008 | 14.27 | 14.63 | 13.87 | 14.02 | 302,707 | +0.04(+0.29%) |
Aug 07, 2008 | 14.36 | 14.42 | 13.89 | 13.98 | 218,173 | -0.55(-3.79%) |
Aug 06, 2008 | 14.85 | 14.85 | 14.27 | 14.53 | 310,670 | -0.30(-2.02%) |
Aug 05, 2008 | 14.47 | 14.90 | 14.47 | 14.83 | 200,454 | +0.36(+2.49%) |
Aug 04, 2008 | 14.38 | 14.80 | 14.24 | 14.47 | 300,279 | -0.03(-0.21%) |
Aug 01, 2008 | 14.30 | 14.50 | 14.07 | 14.50 | 194,774 | +0.29(+2.04%) |
Jul 31, 2008 | 13.84 | 14.39 | 13.74 | 14.21 | 319,482 | +0.13(+0.92%) |
Jul 30, 2008 | 13.80 | 14.23 | 13.61 | 14.08 | 344,440 | +0.22(+1.59%) |
Jul 29, 2008 | 13.86 | 13.89 | 12.97 | 13.86 | 286,532 | +0.66(+5.00%) |
Jul 28, 2008 | 13.42 | 13.67 | 13.01 | 13.20 | 271,757 | -0.30(-2.22%) |
Jul 25, 2008 | 13.47 | 13.71 | 13.33 | 13.50 | 252,159 | +0.22(+1.66%) |
Jul 24, 2008 | 13.21 | 13.40 | 12.67 | 13.28 | 343,770 | +0.13(+0.99%) |
Jul 23, 2008 | 13.80 | 14.00 | 13.14 | 13.15 | 367,878 | -0.61(-4.43%) |
Jul 22, 2008 | 13.12 | 13.79 | 13.01 | 13.76 | 446,950 | +0.63(+4.80%) |
Jul 21, 2008 | 13.26 | 13.30 | 12.94 | 13.13 | 246,173 | -0.13(-0.98%) |
Jul 18, 2008 | 13.31 | 13.38 | 12.93 | 13.26 | 172,381 | -0.05(-0.38%) |
Jul 17, 2008 | 13.21 | 13.40 | 12.92 | 13.31 | 191,154 | +0.18(+1.37%) |
Jul 16, 2008 | 12.93 | 13.40 | 12.92 | 13.13 | 214,860 | +0.28(+2.18%) |
Jul 15, 2008 | 12.69 | 13.27 | 12.36 | 12.85 | 260,395 | -0.07(-0.54%) |
Jul 14, 2008 | 13.55 | 13.64 | 12.71 | 12.92 | 320,750 | -0.48(-3.58%) |
Jul 11, 2008 | 12.58 | 13.49 | 12.39 | 13.40 | 332,114 | +0.71(+5.59%) |
Jul 10, 2008 | 11.98 | 12.73 | 11.98 | 12.69 | 291,823 | +0.67(+5.57%) |
Jul 09, 2008 | 12.66 | 12.80 | 11.97 | 12.02 | 260,229 | -0.66(-5.21%) |
Jul 08, 2008 | 11.61 | 12.75 | 11.50 | 12.68 | 402,969 | +1.07(+9.22%) |
Jul 07, 2008 | 11.19 | 11.68 | 11.14 | 11.61 | 206,079 | +0.41(+3.66%) |
Jul 04, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | +0.00(+0.00%) |
Jul 03, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | -0.09(-0.80%) |
Jul 02, 2008 | 11.48 | 11.58 | 11.13 | 11.29 | 153,746 | -0.25(-2.17%) |
Jul 01, 2008 | 11.08 | 11.66 | 10.85 | 11.54 | 155,500 | +0.32(+2.85%) |
Jun 30, 2008 | 11.64 | 12.00 | 11.22 | 11.22 | 341,547 | -0.40(-3.44%) |
Jun 27, 2008 | 11.46 | 11.87 | 11.12 | 11.62 | 577,242 | +0.16(+1.40%) |
Jun 26, 2008 | 11.76 | 11.85 | 11.39 | 11.46 | 147,414 | -0.37(-3.13%) |
Jun 25, 2008 | 11.55 | 11.98 | 11.50 | 11.83 | 120,409 | +0.20(+1.72%) |
Jun 24, 2008 | 11.39 | 12.02 | 11.36 | 11.63 | 218,926 | +0.18(+1.57%) |
Jun 23, 2008 | 11.79 | 11.98 | 11.35 | 11.45 | 177,441 | -0.25(-2.14%) |
Jun 20, 2008 | 11.25 | 11.70 | 11.22 | 11.70 | 331,043 | +0.40(+3.54%) |
Jun 19, 2008 | 11.05 | 11.36 | 10.89 | 11.30 | 144,339 | +0.26(+2.36%) |
Jun 18, 2008 | 11.26 | 11.48 | 10.91 | 11.04 | 165,277 | -0.30(-2.65%) |
Jun 17, 2008 | 11.43 | 11.50 | 11.25 | 11.34 | 141,698 | -0.03(-0.26%) |
Jun 16, 2008 | 11.50 | 11.60 | 11.21 | 11.37 | 106,998 | -0.13(-1.13%) |
Jun 13, 2008 | 11.32 | 11.73 | 11.26 | 11.50 | 176,224 | +0.29(+2.59%) |
Jun 12, 2008 | 10.43 | 11.35 | 10.35 | 11.21 | 303,218 | +0.98(+9.58%) |
Jun 11, 2008 | 10.17 | 10.52 | 9.920 | 10.23 | 210,109 | +0.02(+0.20%) |
Jun 10, 2008 | 10.28 | 10.42 | 9.250 | 10.21 | 183,889 | +0.35(+3.55%) |
Jun 09, 2008 | 9.750 | 9.920 | 9.430 | 9.860 | 250,261 | +0.06(+0.61%) |
Jun 06, 2008 | 10.35 | 10.39 | 9.770 | 9.800 | 114,590 | -0.55(-5.31%) |
Jun 05, 2008 | 10.18 | 10.47 | 10.13 | 10.35 | 113,111 | +0.15(+1.47%) |
Jun 04, 2008 | 9.750 | 10.29 | 9.720 | 10.20 | 177,818 | +0.43(+4.40%) |
Jun 03, 2008 | 9.500 | 9.850 | 9.500 | 9.770 | 173,272 | +0.32(+3.39%) |
Jun 02, 2008 | 9.790 | 9.820 | 9.100 | 9.450 | 528,748 | -0.38(-3.87%) |
May 30, 2008 | 10.07 | 10.07 | 9.500 | 9.830 | 304,961 | -0.19(-1.90%) |
May 29, 2008 | 9.750 | 11.19 | 9.740 | 10.02 | 1,130,120 | +0.27(+2.77%) |
May 28, 2008 | 9.460 | 9.820 | 9.450 | 9.750 | 160,782 | +0.36(+3.83%) |
May 27, 2008 | 9.120 | 9.500 | 9.120 | 9.390 | 49,932 | +0.26(+2.85%) |
May 26, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 76,772 | -0.23(-2.46%) |
May 22, 2008 | 9.330 | 9.640 | 9.230 | 9.360 | 118,499 | +0.12(+1.30%) |
May 21, 2008 | 9.240 | 9.620 | 9.170 | 9.240 | 86,001 | -0.07(-0.75%) |
May 20, 2008 | 9.330 | 9.480 | 9.220 | 9.310 | 93,855 | -0.21(-2.21%) |
May 19, 2008 | 9.370 | 9.690 | 9.140 | 9.520 | 266,035 | +0.14(+1.49%) |
May 16, 2008 | 9.560 | 9.560 | 9.210 | 9.380 | 99,082 | -0.17(-1.78%) |
May 15, 2008 | 9.400 | 9.580 | 9.380 | 9.550 | 84,870 | +0.14(+1.49%) |
May 14, 2008 | 9.450 | 9.630 | 9.370 | 9.410 | 137,260 | -0.05(-0.53%) |
May 13, 2008 | 9.480 | 9.620 | 9.420 | 9.460 | 93,306 | +0.04(+0.42%) |
May 12, 2008 | 9.160 | 9.580 | 9.070 | 9.420 | 105,107 | +0.29(+3.18%) |
May 09, 2008 | 9.100 | 9.290 | 8.430 | 9.130 | 76,731 | -0.05(-0.54%) |
May 08, 2008 | 8.970 | 9.250 | 8.900 | 9.180 | 171,307 | +0.21(+2.34%) |
May 07, 2008 | 8.790 | 9.048 | 8.740 | 8.970 | 172,258 | +0.21(+2.40%) |
May 06, 2008 | 8.680 | 8.880 | 8.520 | 8.760 | 121,361 | +0.04(+0.46%) |
May 05, 2008 | 8.810 | 8.810 | 8.560 | 8.720 | 76,387 | -0.09(-1.02%) |
May 02, 2008 | 8.790 | 8.960 | 8.610 | 8.810 | 134,918 | +0.10(+1.15%) |
May 01, 2008 | 8.050 | 8.820 | 8.050 | 8.710 | 122,945 | +0.53(+6.48%) |
Apr 30, 2008 | 8.420 | 8.520 | 8.120 | 8.180 | 98,244 | -0.20(-2.39%) |
Apr 29, 2008 | 8.700 | 8.700 | 8.260 | 8.380 | 74,629 | -0.31(-3.57%) |
Apr 28, 2008 | 8.460 | 8.770 | 8.240 | 8.690 | 88,393 | +0.19(+2.24%) |
Apr 25, 2008 | 8.510 | 8.710 | 8.170 | 8.500 | 102,723 | +0.04(+0.47%) |
Apr 24, 2008 | 8.150 | 8.510 | 7.860 | 8.460 | 136,871 | +0.31(+3.80%) |
Apr 23, 2008 | 8.020 | 8.218 | 7.930 | 8.150 | 160,180 | +0.16(+2.00%) |
Apr 22, 2008 | 8.240 | 8.390 | 7.750 | 7.990 | 121,184 | -0.31(-3.73%) |
Apr 21, 2008 | 8.240 | 8.370 | 8.100 | 8.300 | 93,086 | +0.01(+0.12%) |
Apr 18, 2008 | 8.300 | 8.430 | 8.107 | 8.290 | 172,680 | +0.14(+1.72%) |
Apr 17, 2008 | 8.080 | 8.200 | 7.970 | 8.150 | 83,459 | +0.03(+0.37%) |
Apr 16, 2008 | 7.770 | 8.150 | 7.770 | 8.120 | 232,521 | +0.29(+3.70%) |
Apr 15, 2008 | 7.910 | 7.920 | 7.810 | 7.830 | 143,643 | -0.04(-0.51%) |
Apr 14, 2008 | 7.940 | 8.070 | 7.820 | 7.870 | 165,362 | -0.07(-0.88%) |
Apr 11, 2008 | 8.390 | 8.390 | 7.900 | 7.940 | 315,455 | -0.63(-7.35%) |
Apr 10, 2008 | 8.610 | 8.850 | 8.340 | 8.570 | 116,500 | -0.07(-0.81%) |
Apr 09, 2008 | 8.980 | 8.980 | 8.560 | 8.640 | 97,400 | -0.31(-3.46%) |
Apr 08, 2008 | 8.900 | 9.090 | 8.830 | 8.950 | 95,900 | +0.05(+0.56%) |
Apr 07, 2008 | 9.180 | 9.250 | 8.900 | 8.900 | 83,246 | -0.23(-2.52%) |
Apr 04, 2008 | 9.170 | 9.346 | 9.000 | 9.130 | 79,900 | -0.06(-0.65%) |
Apr 03, 2008 | 9.470 | 9.550 | 9.150 | 9.190 | 115,800 | -0.40(-4.17%) |
Apr 02, 2008 | 9.550 | 9.810 | 9.182 | 9.590 | 175,400 | +0.01(+0.10%) |
Apr 01, 2008 | 9.290 | 9.620 | 9.160 | 9.580 | 141,300 | +0.49(+5.39%) |
Mar 31, 2008 | 8.820 | 9.420 | 8.820 | 9.090 | 129,400 | +0.12(+1.34%) |
Mar 28, 2008 | 8.960 | 9.280 | 8.750 | 8.970 | 105,500 | +0.02(+0.22%) |
Mar 27, 2008 | 9.090 | 9.220 | 8.750 | 8.950 | 157,300 | -0.07(-0.78%) |
Mar 26, 2008 | 8.960 | 9.080 | 8.720 | 9.020 | 121,100 | +0.01(+0.11%) |
Mar 25, 2008 | 9.000 | 9.190 | 8.880 | 9.010 | 124,300 | -0.08(-0.88%) |
Mar 24, 2008 | 8.190 | 9.360 | 8.190 | 9.090 | 325,500 | +0.95(+11.67%) |
Mar 21, 2008 | 8.120 | 8.250 | 7.750 | 8.140 | 609,680 | +0.00(+0.00%) |
Mar 20, 2008 | 8.120 | 8.250 | 7.750 | 8.140 | 609,680 | +0.18(+2.26%) |
Mar 19, 2008 | 8.440 | 8.800 | 7.960 | 7.960 | 347,300 | -0.64(-7.44%) |
Mar 18, 2008 | 7.660 | 8.600 | 7.650 | 8.600 | 265,800 | +0.86(+11.11%) |
Mar 17, 2008 | 7.880 | 8.200 | 7.650 | 7.740 | 258,492 | -0.33(-4.09%) |
Mar 14, 2008 | 8.800 | 8.800 | 8.010 | 8.070 | 393,106 | -0.68(-7.77%) |
Mar 13, 2008 | 8.080 | 8.780 | 7.620 | 8.750 | 357,450 | +0.47(+5.68%) |
Mar 12, 2008 | 8.720 | 8.900 | 8.100 | 8.280 | 272,910 | -0.54(-6.12%) |
Mar 11, 2008 | 8.640 | 8.900 | 8.200 | 8.820 | 242,400 | +0.51(+6.14%) |
Mar 10, 2008 | 8.610 | 8.770 | 8.260 | 8.310 | 124,900 | -0.28(-3.26%) |
Mar 07, 2008 | 8.830 | 9.000 | 8.570 | 8.590 | 175,200 | -0.24(-2.72%) |
Mar 06, 2008 | 9.120 | 9.180 | 8.780 | 8.830 | 167,711 | -0.36(-3.92%) |
Mar 05, 2008 | 9.270 | 9.370 | 9.120 | 9.190 | 110,800 | +0.02(+0.22%) |
Mar 04, 2008 | 9.130 | 9.370 | 9.040 | 9.170 | 139,800 | -0.10(-1.08%) |
Mar 03, 2008 | 9.410 | 9.600 | 9.140 | 9.270 | 271,000 | -0.15(-1.59%) |
Feb 29, 2008 | 9.500 | 9.720 | 9.350 | 9.420 | 251,200 | -0.21(-2.18%) |
Feb 28, 2008 | 9.480 | 9.790 | 9.320 | 9.630 | 243,190 | +0.09(+0.94%) |
Feb 27, 2008 | 9.870 | 10.00 | 9.300 | 9.540 | 412,500 | -0.47(-4.70%) |
Feb 26, 2008 | 9.430 | 10.19 | 9.320 | 10.01 | 691,714 | +0.54(+5.70%) |
Feb 25, 2008 | 9.090 | 9.500 | 8.990 | 9.470 | 1,000,900 | +0.40(+4.41%) |
Feb 22, 2008 | 9.060 | 9.360 | 8.940 | 9.070 | 1,162,500 | +0.01(+0.11%) |
Feb 21, 2008 | 9.400 | 9.510 | 8.860 | 9.060 | 957,721 | -0.27(-2.89%) |
Feb 20, 2008 | 9.580 | 9.630 | 9.310 | 9.330 | 377,900 | -0.30(-3.12%) |
Feb 19, 2008 | 9.680 | 9.850 | 9.480 | 9.630 | 247,201 | +0.02(+0.21%) |
Feb 18, 2008 | 9.560 | 9.690 | 9.470 | 9.610 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.560 | 9.690 | 9.470 | 9.610 | 119,800 | -0.01(-0.10%) |
Feb 14, 2008 | 10.16 | 10.16 | 9.470 | 9.620 | 143,986 | -0.54(-5.31%) |
Feb 13, 2008 | 9.980 | 10.20 | 9.790 | 10.16 | 111,600 | +0.30(+3.04%) |
Feb 12, 2008 | 9.620 | 10.02 | 9.520 | 9.860 | 132,864 | +0.28(+2.92%) |
Feb 11, 2008 | 9.420 | 9.830 | 9.400 | 9.580 | 105,800 | +0.07(+0.74%) |
Feb 08, 2008 | 9.800 | 10.07 | 9.440 | 9.510 | 222,900 | -0.33(-3.35%) |
Feb 07, 2008 | 9.510 | 9.980 | 9.510 | 9.840 | 201,455 | +0.27(+2.82%) |
Feb 06, 2008 | 10.19 | 10.26 | 9.520 | 9.570 | 135,100 | -0.43(-4.30%) |
Feb 05, 2008 | 9.910 | 10.40 | 9.870 | 10.00 | 186,726 | +0.13(+1.32%) |
Feb 04, 2008 | 10.00 | 10.10 | 9.660 | 9.870 | 178,525 | -0.22(-2.18%) |
Feb 01, 2008 | 9.400 | 10.10 | 9.370 | 10.09 | 242,104 | +0.73(+7.80%) |
Jan 31, 2008 | 9.320 | 9.690 | 9.250 | 9.360 | 244,197 | -0.10(-1.06%) |
Jan 30, 2008 | 9.850 | 10.06 | 9.430 | 9.460 | 152,307 | -0.47(-4.73%) |
Jan 29, 2008 | 9.970 | 10.07 | 9.750 | 9.930 | 214,400 | +0.03(+0.30%) |
Jan 28, 2008 | 9.900 | 10.15 | 9.680 | 9.900 | 149,500 | -0.04(-0.40%) |
Jan 25, 2008 | 10.32 | 10.47 | 9.930 | 9.940 | 212,574 | -0.20(-1.97%) |
Jan 24, 2008 | 10.47 | 10.68 | 10.14 | 10.14 | 230,835 | -0.12(-1.17%) |
Jan 23, 2008 | 9.690 | 10.30 | 9.310 | 10.26 | 347,700 | +0.49(+5.02%) |
Jan 22, 2008 | 7.010 | 11.00 | 7.000 | 9.770 | 320,510 | -0.67(-6.42%) |
Jan 21, 2008 | 10.94 | 11.10 | 10.37 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.94 | 11.10 | 10.37 | 10.44 | 311,845 | -0.61(-5.52%) |
Jan 17, 2008 | 11.64 | 11.64 | 10.50 | 11.05 | 273,800 | -0.50(-4.33%) |
Jan 16, 2008 | 11.20 | 11.72 | 11.10 | 11.55 | 215,100 | +0.30(+2.67%) |
Jan 15, 2008 | 11.57 | 11.71 | 11.20 | 11.25 | 124,343 | -0.53(-4.50%) |
Jan 14, 2008 | 11.07 | 11.82 | 11.06 | 11.78 | 193,930 | +0.66(+5.94%) |
Jan 11, 2008 | 11.53 | 11.62 | 11.05 | 11.12 | 185,700 | -0.51(-4.39%) |
Jan 10, 2008 | 11.32 | 11.90 | 11.25 | 11.63 | 178,601 | +0.17(+1.48%) |
Jan 09, 2008 | 11.05 | 11.49 | 11.01 | 11.46 | 191,931 | +0.37(+3.34%) |
Jan 08, 2008 | 11.62 | 11.81 | 11.07 | 11.09 | 209,557 | -0.51(-4.40%) |
Jan 07, 2008 | 11.86 | 11.98 | 11.19 | 11.60 | 338,300 | -0.14(-1.19%) |
Jan 04, 2008 | 12.57 | 12.57 | 11.74 | 11.74 | 386,000 | -0.97(-7.63%) |
Jan 03, 2008 | 13.07 | 13.22 | 12.67 | 12.71 | 168,707 | -0.27(-2.08%) |
Jan 02, 2008 | 12.80 | 13.27 | 12.75 | 12.98 | 182,800 | +0.24(+1.88%) |
Jan 01, 2008 | 13.16 | 13.16 | 12.37 | 12.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.16 | 12.37 | 12.74 | 200,613 | -0.50(-3.78%) |
Dec 28, 2007 | 13.21 | 13.61 | 13.12 | 13.24 | 108,438 | +0.03(+0.23%) |
Dec 27, 2007 | 13.72 | 13.74 | 13.20 | 13.21 | 147,900 | -0.74(-5.30%) |
Dec 26, 2007 | 14.40 | 14.40 | 13.89 | 13.95 | 149,508 | -0.28(-1.97%) |
Dec 24, 2007 | 13.50 | 14.23 | 13.37 | 14.23 | 103,620 | +0.69(+5.10%) |
Dec 21, 2007 | 13.25 | 13.54 | 13.20 | 13.54 | 364,593 | +0.51(+3.91%) |
Dec 20, 2007 | 13.00 | 13.18 | 12.65 | 13.03 | 164,300 | +0.04(+0.31%) |
Dec 19, 2007 | 13.29 | 13.30 | 12.83 | 12.99 | 203,400 | -0.31(-2.33%) |
Dec 18, 2007 | 12.75 | 13.40 | 12.60 | 13.30 | 204,563 | +0.68(+5.39%) |
Dec 17, 2007 | 12.90 | 12.99 | 12.62 | 12.62 | 164,900 | -0.43(-3.30%) |
Dec 14, 2007 | 13.34 | 13.45 | 12.99 | 13.05 | 161,900 | -0.42(-3.12%) |
Dec 13, 2007 | 12.98 | 13.49 | 12.63 | 13.47 | 204,100 | +0.25(+1.89%) |
Dec 12, 2007 | 13.23 | 13.50 | 12.88 | 13.22 | 285,790 | +0.32(+2.48%) |
Dec 11, 2007 | 13.36 | 13.48 | 12.77 | 12.90 | 436,501 | -0.08(-0.62%) |
Dec 10, 2007 | 12.70 | 13.29 | 12.62 | 12.98 | 324,200 | +0.33(+2.61%) |
Dec 07, 2007 | 12.63 | 12.68 | 12.38 | 12.65 | 204,574 | +0.03(+0.24%) |
Dec 06, 2007 | 10.84 | 12.65 | 10.83 | 12.62 | 410,800 | +1.78(+16.42%) |
Dec 05, 2007 | 10.65 | 11.04 | 10.46 | 10.84 | 169,300 | +0.36(+3.44%) |
Dec 04, 2007 | 10.34 | 10.62 | 10.22 | 10.48 | 134,400 | -0.03(-0.29%) |