Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.150 | 9.770 | 9.150 | 9.760 | 209,107 | +0.39(+4.16%) |
Nov 26, 2008 | 8.500 | 9.480 | 8.430 | 9.370 | 898,119 | +0.88(+10.37%) |
Nov 25, 2008 | 8.550 | 8.830 | 8.000 | 8.490 | 930,403 | +0.00(+0.00%) |
Nov 24, 2008 | 7.650 | 8.600 | 7.480 | 8.490 | 1,053,499 | +0.98(+13.05%) |
Nov 21, 2008 | 7.380 | 7.620 | 6.990 | 7.510 | 1,798,082 | +0.39(+5.48%) |
Nov 20, 2008 | 7.110 | 7.640 | 6.760 | 7.120 | 1,213,562 | -0.13(-1.79%) |
Nov 19, 2008 | 7.280 | 7.710 | 7.200 | 7.250 | 1,095,729 | -0.06(-0.82%) |
Nov 18, 2008 | 6.690 | 7.380 | 6.690 | 7.310 | 1,098,830 | +0.67(+10.09%) |
Nov 17, 2008 | 6.750 | 7.010 | 6.570 | 6.640 | 452,651 | -0.11(-1.63%) |
Nov 14, 2008 | 7.270 | 7.270 | 6.750 | 6.750 | 445,184 | -0.53(-7.28%) |
Nov 13, 2008 | 6.870 | 7.370 | 6.400 | 7.280 | 730,440 | +0.40(+5.81%) |
Nov 12, 2008 | 7.200 | 7.540 | 6.800 | 6.880 | 557,133 | -0.43(-5.88%) |
Nov 11, 2008 | 7.510 | 7.800 | 7.280 | 7.310 | 373,547 | -0.29(-3.82%) |
Nov 10, 2008 | 7.990 | 7.990 | 7.524 | 7.600 | 237,732 | -0.18(-2.31%) |
Nov 07, 2008 | 7.500 | 7.980 | 7.500 | 7.780 | 361,225 | +0.37(+4.99%) |
Nov 06, 2008 | 7.600 | 7.890 | 7.290 | 7.410 | 740,662 | -0.21(-2.76%) |
Nov 05, 2008 | 8.030 | 8.090 | 7.520 | 7.620 | 481,617 | -0.49(-6.04%) |
Nov 04, 2008 | 7.750 | 8.170 | 7.710 | 8.110 | 529,862 | +0.51(+6.71%) |
Nov 03, 2008 | 7.600 | 7.790 | 7.350 | 7.600 | 407,424 | -0.18(-2.31%) |
Oct 31, 2008 | 7.660 | 7.950 | 7.520 | 7.780 | 636,986 | +0.00(+0.00%) |
Oct 30, 2008 | 7.800 | 7.820 | 7.430 | 7.780 | 546,855 | +0.20(+2.64%) |
Oct 29, 2008 | 7.500 | 7.820 | 7.250 | 7.580 | 590,121 | +0.10(+1.34%) |
Oct 28, 2008 | 7.060 | 7.500 | 6.900 | 7.480 | 478,736 | +0.59(+8.56%) |
Oct 27, 2008 | 6.870 | 7.140 | 6.710 | 6.890 | 399,246 | -0.11(-1.57%) |
Oct 24, 2008 | 6.510 | 7.360 | 6.500 | 7.000 | 985,001 | -0.16(-2.23%) |
Oct 23, 2008 | 7.470 | 7.990 | 6.910 | 7.160 | 1,435,458 | -0.36(-4.79%) |
Oct 22, 2008 | 7.000 | 8.190 | 6.940 | 7.520 | 956,191 | -0.47(-5.88%) |
Oct 21, 2008 | 7.000 | 8.470 | 6.800 | 7.990 | 1,517,384 | +0.49(+6.53%) |
Oct 20, 2008 | 7.150 | 7.500 | 7.150 | 7.500 | 553,709 | +0.50(+7.14%) |
Oct 17, 2008 | 6.820 | 7.570 | 6.760 | 7.000 | 775,134 | -0.17(-2.37%) |
Oct 16, 2008 | 6.390 | 7.190 | 6.000 | 7.170 | 1,020,729 | +0.87(+13.81%) |
Oct 15, 2008 | 7.410 | 7.550 | 6.220 | 6.300 | 708,509 | -1.20(-16.00%) |
Oct 14, 2008 | 8.250 | 8.450 | 7.410 | 7.500 | 1,085,764 | -0.30(-3.85%) |
Oct 13, 2008 | 7.460 | 7.830 | 7.270 | 7.800 | 801,658 | +0.64(+8.94%) |
Oct 10, 2008 | 6.050 | 7.370 | 5.810 | 7.160 | 1,183,228 | +0.91(+14.56%) |
Oct 09, 2008 | 6.870 | 6.990 | 6.180 | 6.250 | 830,296 | -0.33(-5.02%) |
Oct 08, 2008 | 6.590 | 7.000 | 6.310 | 6.580 | 1,217,416 | -0.26(-3.80%) |
Oct 07, 2008 | 8.500 | 8.500 | 6.800 | 6.840 | 867,854 | -0.35(-4.87%) |
Oct 06, 2008 | 7.750 | 10.00 | 6.500 | 7.190 | 1,310,896 | -0.75(-9.45%) |
Oct 03, 2008 | 8.300 | 8.550 | 7.940 | 7.940 | 601,191 | -0.21(-2.58%) |
Oct 02, 2008 | 9.400 | 9.470 | 7.920 | 8.150 | 1,193,085 | -1.32(-13.94%) |
Oct 01, 2008 | 9.450 | 9.700 | 9.310 | 9.470 | 470,610 | -0.09(-0.94%) |
Sep 30, 2008 | 9.240 | 9.780 | 8.760 | 9.560 | 842,353 | +0.47(+5.17%) |
Sep 29, 2008 | 9.510 | 9.610 | 8.760 | 9.090 | 1,361,327 | -1.07(-10.53%) |
Sep 26, 2008 | 9.440 | 10.22 | 9.430 | 10.16 | 878,291 | +0.49(+5.07%) |
Sep 25, 2008 | 9.250 | 9.840 | 9.160 | 9.670 | 569,992 | +0.47(+5.11%) |
Sep 24, 2008 | 9.110 | 9.970 | 9.110 | 9.200 | 1,291,791 | +0.10(+1.10%) |
Sep 23, 2008 | 9.160 | 9.340 | 8.660 | 9.100 | 813,197 | -0.04(-0.44%) |
Sep 22, 2008 | 9.990 | 9.990 | 8.870 | 9.140 | 853,696 | -0.86(-8.60%) |
Sep 19, 2008 | 8.990 | 10.00 | 8.600 | 10.00 | 2,635,226 | +1.55(+18.34%) |
Sep 18, 2008 | 8.300 | 8.500 | 7.850 | 8.450 | 1,703,737 | +0.56(+7.10%) |
Sep 17, 2008 | 8.490 | 8.610 | 7.890 | 7.890 | 905,071 | -0.73(-8.47%) |
Sep 16, 2008 | 8.100 | 8.700 | 7.900 | 8.620 | 959,320 | +0.61(+7.62%) |
Sep 15, 2008 | 8.480 | 8.570 | 7.980 | 8.010 | 617,033 | -0.55(-6.43%) |
Sep 12, 2008 | 8.260 | 9.030 | 8.170 | 8.560 | 1,001,707 | +0.26(+3.13%) |
Sep 11, 2008 | 7.910 | 8.300 | 7.810 | 8.300 | 921,807 | +0.40(+5.06%) |
Sep 10, 2008 | 8.530 | 8.530 | 7.890 | 7.900 | 1,466,226 | -0.39(-4.70%) |
Sep 09, 2008 | 9.540 | 9.540 | 8.270 | 8.290 | 1,404,818 | -1.22(-12.83%) |
Sep 08, 2008 | 9.730 | 10.40 | 9.310 | 9.510 | 653,564 | +0.13(+1.39%) |
Sep 05, 2008 | 10.08 | 10.35 | 9.360 | 9.380 | 1,009,258 | -0.67(-6.67%) |
Sep 04, 2008 | 10.50 | 10.50 | 10.00 | 10.05 | 525,410 | -0.55(-5.19%) |
Sep 03, 2008 | 10.52 | 10.87 | 10.49 | 10.60 | 639,979 | +0.07(+0.66%) |
Sep 02, 2008 | 11.43 | 11.48 | 10.40 | 10.53 | 727,702 | -0.49(-4.45%) |
Aug 29, 2008 | 11.06 | 11.15 | 10.91 | 11.02 | 458,523 | -0.08(-0.72%) |
Aug 28, 2008 | 10.93 | 11.22 | 10.86 | 11.10 | 715,952 | +0.19(+1.74%) |
Aug 27, 2008 | 10.38 | 11.05 | 10.38 | 10.91 | 618,287 | +0.33(+3.12%) |
Aug 26, 2008 | 10.93 | 11.16 | 10.41 | 10.58 | 1,083,848 | -0.35(-3.20%) |
Aug 25, 2008 | 11.57 | 11.57 | 10.86 | 10.93 | 694,968 | -0.55(-4.79%) |
Aug 22, 2008 | 11.51 | 11.61 | 11.35 | 11.48 | 885,452 | +0.07(+0.61%) |
Aug 21, 2008 | 11.43 | 11.62 | 11.37 | 11.41 | 941,280 | -0.06(-0.52%) |
Aug 20, 2008 | 11.41 | 11.68 | 11.26 | 11.47 | 1,058,422 | +0.17(+1.50%) |
Aug 19, 2008 | 11.50 | 11.60 | 11.11 | 11.30 | 585,739 | -0.21(-1.82%) |
Aug 18, 2008 | 11.40 | 11.65 | 11.32 | 11.51 | 989,269 | +0.06(+0.52%) |
Aug 15, 2008 | 11.37 | 11.57 | 11.16 | 11.45 | 881,184 | +0.31(+2.78%) |
Aug 14, 2008 | 10.88 | 11.30 | 10.86 | 11.14 | 676,375 | +0.15(+1.36%) |
Aug 13, 2008 | 11.33 | 11.42 | 10.65 | 10.99 | 703,813 | -0.35(-3.09%) |
Aug 12, 2008 | 11.37 | 11.49 | 11.17 | 11.34 | 953,407 | -0.13(-1.13%) |
Aug 11, 2008 | 11.45 | 11.50 | 11.24 | 11.47 | 1,069,335 | +0.03(+0.26%) |
Aug 08, 2008 | 11.01 | 11.60 | 10.94 | 11.44 | 661,339 | +0.46(+4.19%) |
Aug 07, 2008 | 11.39 | 11.39 | 10.92 | 10.98 | 572,243 | -0.50(-4.36%) |
Aug 06, 2008 | 11.53 | 11.55 | 11.38 | 11.48 | 618,210 | -0.06(-0.52%) |
Aug 05, 2008 | 11.53 | 11.58 | 11.33 | 11.54 | 1,092,151 | +0.17(+1.50%) |
Aug 04, 2008 | 11.45 | 11.58 | 11.07 | 11.37 | 881,517 | -0.06(-0.52%) |
Aug 01, 2008 | 11.27 | 11.52 | 10.91 | 11.43 | 1,069,079 | +0.17(+1.51%) |
Jul 31, 2008 | 11.17 | 11.60 | 11.05 | 11.26 | 1,493,256 | -0.04(-0.35%) |
Jul 30, 2008 | 11.77 | 11.88 | 11.02 | 11.30 | 1,577,619 | -0.45(-3.83%) |
Jul 29, 2008 | 11.75 | 11.81 | 11.06 | 11.75 | 1,999,872 | +0.72(+6.53%) |
Jul 28, 2008 | 10.81 | 11.38 | 10.81 | 11.03 | 1,932,666 | +0.15(+1.38%) |
Jul 25, 2008 | 10.63 | 10.93 | 10.44 | 10.88 | 1,267,229 | +0.28(+2.64%) |
Jul 24, 2008 | 10.70 | 10.89 | 10.47 | 10.60 | 2,043,361 | +0.06(+0.57%) |
Jul 23, 2008 | 10.25 | 11.00 | 9.750 | 10.54 | 3,448,526 | +1.55(+17.24%) |
Jul 22, 2008 | 8.730 | 9.340 | 8.550 | 8.990 | 1,256,920 | +0.31(+3.57%) |
Jul 21, 2008 | 8.720 | 8.880 | 8.500 | 8.680 | 345,492 | +0.01(+0.12%) |
Jul 18, 2008 | 8.440 | 8.840 | 8.280 | 8.670 | 622,511 | +0.22(+2.60%) |
Jul 17, 2008 | 8.340 | 8.530 | 8.050 | 8.450 | 562,123 | +0.18(+2.18%) |
Jul 16, 2008 | 7.970 | 8.310 | 7.790 | 8.270 | 859,231 | +0.35(+4.42%) |
Jul 15, 2008 | 8.010 | 8.400 | 7.800 | 7.920 | 1,051,774 | -0.21(-2.58%) |
Jul 14, 2008 | 8.840 | 8.840 | 8.000 | 8.130 | 935,498 | -0.62(-7.09%) |
Jul 11, 2008 | 8.380 | 8.940 | 8.190 | 8.750 | 756,644 | +0.28(+3.31%) |
Jul 10, 2008 | 8.430 | 8.880 | 8.260 | 8.470 | 583,933 | +0.04(+0.47%) |
Jul 09, 2008 | 9.310 | 9.310 | 8.410 | 8.430 | 1,494,476 | -0.86(-9.26%) |
Jul 08, 2008 | 8.160 | 9.290 | 8.050 | 9.290 | 1,479,856 | +1.16(+14.27%) |
Jul 07, 2008 | 8.220 | 8.320 | 7.970 | 8.130 | 896,566 | -0.01(-0.12%) |
Jul 04, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.01(+0.12%) |
Jul 02, 2008 | 8.380 | 8.520 | 8.080 | 8.130 | 1,460,505 | -0.24(-2.87%) |
Jul 01, 2008 | 8.720 | 8.860 | 8.230 | 8.370 | 1,740,244 | -0.45(-5.10%) |
Jun 30, 2008 | 8.930 | 9.060 | 8.750 | 8.820 | 1,696,590 | -0.09(-1.01%) |
Jun 27, 2008 | 8.980 | 9.070 | 8.730 | 8.910 | 9,923,274 | -0.07(-0.78%) |
Jun 26, 2008 | 9.300 | 9.470 | 8.870 | 8.980 | 1,559,544 | -0.43(-4.57%) |
Jun 25, 2008 | 9.030 | 9.500 | 8.920 | 9.410 | 2,959,980 | +0.50(+5.61%) |
Jun 24, 2008 | 9.230 | 9.330 | 8.860 | 8.910 | 2,218,687 | -0.33(-3.57%) |
Jun 23, 2008 | 9.830 | 9.910 | 9.190 | 9.240 | 1,206,737 | -0.72(-7.23%) |
Jun 20, 2008 | 9.870 | 9.990 | 9.650 | 9.960 | 1,579,695 | -0.04(-0.40%) |
Jun 19, 2008 | 10.18 | 10.18 | 9.840 | 10.00 | 1,260,916 | +0.01(+0.10%) |
Jun 18, 2008 | 10.25 | 10.30 | 9.740 | 9.990 | 2,201,312 | -0.29(-2.82%) |
Jun 17, 2008 | 9.630 | 10.50 | 9.520 | 10.28 | 10,360,615 | -3.53(-25.56%) |
Jun 16, 2008 | 13.00 | 13.90 | 12.85 | 13.81 | 880,400 | +0.80(+6.15%) |
Jun 13, 2008 | 12.56 | 13.02 | 12.50 | 13.01 | 494,171 | +0.60(+4.83%) |
Jun 12, 2008 | 12.58 | 12.74 | 12.13 | 12.41 | 581,292 | +0.18(+1.47%) |
Jun 11, 2008 | 13.13 | 13.17 | 12.22 | 12.23 | 670,926 | -0.87(-6.64%) |
Jun 10, 2008 | 12.88 | 13.19 | 12.60 | 13.10 | 577,192 | +0.25(+1.95%) |
Jun 09, 2008 | 13.39 | 13.60 | 12.60 | 12.85 | 635,009 | -0.44(-3.30%) |
Jun 06, 2008 | 13.92 | 14.09 | 13.13 | 13.29 | 579,913 | -0.72(-5.15%) |
Jun 05, 2008 | 14.13 | 14.29 | 13.78 | 14.01 | 449,945 | -0.05(-0.36%) |
Jun 04, 2008 | 14.13 | 14.39 | 13.95 | 14.06 | 378,125 | -0.18(-1.26%) |
Jun 03, 2008 | 14.17 | 14.24 | 13.89 | 14.24 | 531,643 | +0.18(+1.28%) |
Jun 02, 2008 | 14.50 | 14.55 | 13.83 | 14.06 | 624,633 | -0.22(-1.54%) |
May 30, 2008 | 14.00 | 14.30 | 13.82 | 14.28 | 550,727 | +0.35(+2.51%) |
May 29, 2008 | 13.43 | 14.05 | 13.38 | 13.93 | 409,214 | +0.50(+3.72%) |
May 28, 2008 | 13.62 | 14.12 | 13.38 | 13.43 | 783,699 | -0.06(-0.44%) |
May 27, 2008 | 13.44 | 13.50 | 12.91 | 13.49 | 638,180 | +0.18(+1.35%) |
May 26, 2008 | 13.24 | 13.57 | 13.00 | 13.31 | 335,384 | +0.00(+0.00%) |
May 23, 2008 | 13.24 | 13.57 | 13.00 | 13.31 | 335,384 | +0.15(+1.14%) |
May 22, 2008 | 13.40 | 13.52 | 13.05 | 13.16 | 432,156 | -0.20(-1.50%) |
May 21, 2008 | 14.10 | 14.10 | 13.15 | 13.36 | 493,861 | -0.64(-4.57%) |
May 20, 2008 | 14.04 | 14.05 | 13.79 | 14.00 | 270,467 | -0.05(-0.36%) |
May 19, 2008 | 13.74 | 14.83 | 13.67 | 14.05 | 1,127,192 | +0.39(+2.86%) |
May 16, 2008 | 13.67 | 13.70 | 13.45 | 13.66 | 347,000 | +0.09(+0.66%) |
May 15, 2008 | 13.20 | 13.64 | 12.95 | 13.57 | 452,592 | +0.41(+3.12%) |
May 14, 2008 | 13.22 | 13.30 | 12.95 | 13.16 | 258,255 | +0.00(+0.00%) |
May 13, 2008 | 13.00 | 13.24 | 12.61 | 13.16 | 358,962 | +0.14(+1.08%) |
May 12, 2008 | 13.05 | 13.15 | 12.58 | 13.02 | 485,722 | -0.03(-0.23%) |
May 09, 2008 | 12.61 | 13.14 | 12.56 | 13.05 | 406,805 | +0.24(+1.87%) |
May 08, 2008 | 12.50 | 12.82 | 12.40 | 12.81 | 414,003 | +0.35(+2.81%) |
May 07, 2008 | 13.06 | 13.06 | 12.44 | 12.46 | 238,557 | -0.56(-4.30%) |
May 06, 2008 | 12.41 | 13.05 | 12.10 | 13.02 | 608,162 | +0.54(+4.33%) |
May 05, 2008 | 12.43 | 12.51 | 12.08 | 12.48 | 510,868 | +0.12(+0.97%) |
May 02, 2008 | 12.52 | 12.52 | 12.00 | 12.36 | 614,631 | -0.04(-0.32%) |
May 01, 2008 | 12.66 | 12.67 | 12.00 | 12.40 | 832,245 | -0.26(-2.05%) |
Apr 30, 2008 | 12.52 | 12.76 | 12.22 | 12.66 | 529,961 | +0.27(+2.18%) |
Apr 29, 2008 | 13.16 | 13.16 | 12.15 | 12.39 | 749,274 | -0.84(-6.35%) |
Apr 28, 2008 | 13.20 | 13.39 | 12.86 | 13.23 | 764,385 | +0.00(+0.00%) |
Apr 25, 2008 | 12.63 | 13.39 | 12.29 | 13.23 | 1,423,978 | +0.96(+7.82%) |
Apr 24, 2008 | 12.55 | 12.66 | 11.91 | 12.27 | 1,302,696 | -0.28(-2.23%) |
Apr 23, 2008 | 14.10 | 14.25 | 12.38 | 12.55 | 4,012,952 | -3.49(-21.76%) |
Apr 22, 2008 | 14.88 | 16.11 | 14.82 | 16.04 | 1,198,730 | +0.74(+4.84%) |
Apr 21, 2008 | 15.22 | 15.48 | 14.60 | 15.30 | 1,252,515 | -0.01(-0.07%) |
Apr 18, 2008 | 14.45 | 15.33 | 14.30 | 15.31 | 1,286,770 | +1.07(+7.51%) |
Apr 17, 2008 | 13.59 | 14.30 | 13.30 | 14.24 | 857,400 | +0.58(+4.25%) |
Apr 16, 2008 | 12.79 | 13.80 | 12.51 | 13.66 | 1,015,047 | +1.18(+9.46%) |
Apr 15, 2008 | 12.69 | 12.74 | 12.01 | 12.48 | 466,667 | +0.25(+2.04%) |
Apr 14, 2008 | 12.37 | 12.39 | 11.72 | 12.23 | 622,803 | -0.08(-0.65%) |
Apr 11, 2008 | 12.80 | 12.80 | 12.11 | 12.31 | 558,324 | -0.66(-5.09%) |
Apr 10, 2008 | 12.90 | 13.15 | 12.45 | 12.97 | 746,214 | +0.21(+1.65%) |
Apr 09, 2008 | 12.70 | 12.93 | 12.35 | 12.76 | 617,038 | +0.10(+0.79%) |
Apr 08, 2008 | 12.09 | 12.81 | 12.02 | 12.66 | 455,091 | +0.42(+3.43%) |
Apr 07, 2008 | 12.23 | 12.54 | 12.09 | 12.24 | 311,391 | +0.13(+1.07%) |
Apr 04, 2008 | 12.58 | 12.58 | 12.08 | 12.11 | 549,864 | -0.51(-4.04%) |
Apr 03, 2008 | 11.95 | 12.65 | 11.95 | 12.62 | 350,753 | +0.52(+4.30%) |
Apr 02, 2008 | 12.03 | 12.34 | 11.86 | 12.10 | 438,410 | -0.10(-0.82%) |
Apr 01, 2008 | 12.09 | 12.31 | 11.80 | 12.20 | 517,042 | +0.20(+1.67%) |
Mar 31, 2008 | 12.00 | 12.22 | 11.50 | 12.00 | 826,355 | -0.20(-1.64%) |
Mar 28, 2008 | 12.11 | 13.20 | 11.95 | 12.20 | 545,245 | -0.27(-2.17%) |
Mar 27, 2008 | 12.64 | 12.99 | 12.36 | 12.47 | 309,441 | -0.13(-1.03%) |
Mar 26, 2008 | 13.00 | 13.10 | 12.20 | 12.60 | 451,248 | -0.47(-3.60%) |
Mar 25, 2008 | 12.84 | 13.17 | 12.22 | 13.07 | 539,857 | +0.24(+1.87%) |
Mar 24, 2008 | 11.40 | 13.10 | 11.24 | 12.83 | 810,407 | +1.61(+14.35%) |
Mar 21, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.19(+1.72%) |
Mar 19, 2008 | 10.71 | 11.13 | 10.71 | 11.03 | 643,678 | +0.49(+4.65%) |
Mar 18, 2008 | 10.15 | 10.55 | 10.00 | 10.54 | 544,782 | +0.60(+6.04%) |
Mar 17, 2008 | 10.34 | 10.35 | 9.890 | 9.940 | 662,796 | -0.58(-5.51%) |
Mar 14, 2008 | 11.23 | 11.23 | 10.27 | 10.52 | 314,616 | -0.53(-4.80%) |
Mar 13, 2008 | 10.31 | 11.08 | 10.04 | 11.05 | 393,416 | +0.57(+5.44%) |
Mar 12, 2008 | 10.68 | 10.75 | 10.08 | 10.48 | 457,339 | -0.12(-1.13%) |
Mar 11, 2008 | 10.24 | 10.67 | 9.890 | 10.60 | 580,691 | +0.65(+6.53%) |
Mar 10, 2008 | 10.97 | 11.00 | 9.770 | 9.950 | 843,624 | -1.07(-9.71%) |
Mar 07, 2008 | 11.00 | 11.44 | 10.61 | 11.02 | 525,543 | -0.08(-0.72%) |
Mar 06, 2008 | 11.52 | 11.64 | 11.03 | 11.10 | 405,849 | -0.48(-4.15%) |
Mar 05, 2008 | 11.47 | 11.82 | 11.22 | 11.58 | 514,638 | +0.19(+1.67%) |
Mar 04, 2008 | 10.87 | 11.43 | 10.50 | 11.39 | 743,073 | +0.50(+4.59%) |
Mar 03, 2008 | 11.70 | 11.77 | 10.53 | 10.89 | 1,227,420 | -0.79(-6.76%) |
Feb 29, 2008 | 12.91 | 13.00 | 11.55 | 11.68 | 1,469,035 | -1.32(-10.15%) |
Feb 28, 2008 | 13.60 | 13.76 | 12.98 | 13.00 | 533,732 | -0.67(-4.90%) |
Feb 27, 2008 | 14.10 | 14.11 | 13.57 | 13.67 | 397,044 | -0.20(-1.44%) |
Feb 26, 2008 | 13.84 | 14.29 | 13.43 | 13.87 | 551,744 | +0.30(+2.21%) |
Feb 25, 2008 | 13.73 | 13.96 | 13.25 | 13.57 | 539,226 | +0.61(+4.71%) |
Feb 22, 2008 | 13.15 | 13.36 | 12.32 | 12.96 | 544,429 | -0.12(-0.92%) |
Feb 21, 2008 | 13.52 | 13.55 | 13.01 | 13.08 | 232,878 | -0.38(-2.82%) |
Feb 20, 2008 | 12.76 | 13.70 | 12.67 | 13.46 | 462,348 | +0.70(+5.49%) |
Feb 19, 2008 | 13.11 | 13.16 | 12.57 | 12.76 | 572,072 | -0.44(-3.33%) |
Feb 18, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | -0.24(-1.79%) |
Feb 14, 2008 | 13.50 | 13.65 | 13.21 | 13.44 | 431,394 | +0.00(+0.00%) |
Feb 13, 2008 | 13.27 | 13.50 | 12.89 | 13.44 | 551,684 | +0.49(+3.78%) |
Feb 12, 2008 | 12.80 | 13.25 | 12.80 | 12.95 | 697,285 | +0.17(+1.33%) |
Feb 11, 2008 | 12.22 | 12.91 | 12.10 | 12.78 | 662,404 | +0.78(+6.50%) |
Feb 08, 2008 | 12.34 | 12.64 | 11.94 | 12.00 | 520,383 | -0.30(-2.44%) |
Feb 07, 2008 | 12.90 | 12.99 | 12.06 | 12.30 | 1,070,420 | -0.45(-3.53%) |
Feb 06, 2008 | 12.90 | 13.27 | 12.55 | 12.75 | 540,703 | -0.03(-0.23%) |
Feb 05, 2008 | 13.68 | 13.68 | 12.65 | 12.78 | 816,708 | -0.76(-5.61%) |
Feb 04, 2008 | 14.89 | 14.89 | 13.33 | 13.54 | 1,599,475 | -1.15(-7.81%) |
Feb 01, 2008 | 13.47 | 14.70 | 12.88 | 14.69 | 3,434,842 | +4.50(+44.13%) |
Jan 31, 2008 | 9.860 | 10.31 | 9.560 | 10.19 | 754,700 | +0.17(+1.70%) |
Jan 30, 2008 | 10.46 | 10.48 | 9.950 | 10.02 | 531,892 | -0.34(-3.28%) |
Jan 29, 2008 | 10.61 | 10.61 | 9.960 | 10.36 | 867,382 | -0.08(-0.77%) |
Jan 28, 2008 | 10.00 | 10.63 | 9.660 | 10.44 | 614,064 | +0.48(+4.82%) |
Jan 25, 2008 | 10.50 | 10.71 | 9.860 | 9.960 | 1,043,802 | -0.31(-3.02%) |
Jan 24, 2008 | 10.10 | 10.46 | 9.880 | 10.27 | 901,325 | +0.27(+2.70%) |
Jan 23, 2008 | 9.170 | 10.03 | 8.280 | 10.00 | 1,363,848 | +0.92(+10.13%) |
Jan 22, 2008 | 9.060 | 9.200 | 8.540 | 9.080 | 503,171 | -0.16(-1.73%) |
Jan 21, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.00(+0.00%) |
Jan 18, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.43(+4.88%) |
Jan 17, 2008 | 9.330 | 9.760 | 8.400 | 8.810 | 1,199,204 | -0.52(-5.57%) |
Jan 16, 2008 | 9.500 | 9.850 | 9.310 | 9.330 | 761,388 | -0.37(-3.81%) |
Jan 15, 2008 | 10.62 | 10.74 | 9.220 | 9.700 | 1,141,049 | -1.08(-10.02%) |
Jan 14, 2008 | 11.19 | 11.29 | 10.75 | 10.78 | 693,406 | -0.23(-2.09%) |
Jan 11, 2008 | 11.29 | 11.35 | 10.62 | 11.01 | 791,736 | -0.33(-2.91%) |
Jan 10, 2008 | 11.05 | 11.68 | 11.05 | 11.34 | 1,010,115 | +0.16(+1.43%) |
Jan 09, 2008 | 11.49 | 11.70 | 11.13 | 11.18 | 1,212,982 | -0.33(-2.87%) |
Jan 08, 2008 | 11.19 | 12.06 | 10.80 | 11.51 | 1,019,152 | +0.31(+2.77%) |
Jan 07, 2008 | 11.02 | 11.43 | 10.29 | 11.20 | 1,698,062 | +0.04(+0.36%) |
Jan 04, 2008 | 12.45 | 12.69 | 11.05 | 11.16 | 2,881,293 | -1.52(-11.99%) |
Jan 03, 2008 | 14.29 | 14.29 | 12.37 | 12.68 | 1,822,343 | -1.45(-10.26%) |
Jan 02, 2008 | 15.00 | 15.27 | 14.03 | 14.13 | 1,519,782 | -0.71(-4.78%) |
Jan 01, 2008 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.79(+5.62%) |
Dec 28, 2007 | 14.44 | 14.50 | 13.82 | 14.05 | 777,089 | -0.06(-0.43%) |
Dec 27, 2007 | 14.49 | 14.55 | 14.02 | 14.11 | 525,315 | -0.64(-4.34%) |
Dec 26, 2007 | 14.58 | 14.85 | 14.01 | 14.75 | 926,679 | +0.18(+1.24%) |
Dec 24, 2007 | 14.69 | 14.89 | 14.37 | 14.57 | 492,525 | -0.41(-2.74%) |
Dec 21, 2007 | 15.50 | 15.50 | 14.65 | 14.98 | 1,281,958 | -0.62(-3.97%) |
Dec 20, 2007 | 16.25 | 16.28 | 15.20 | 15.60 | 1,007,867 | -0.77(-4.70%) |
Dec 19, 2007 | 16.62 | 17.00 | 16.28 | 16.37 | 615,422 | -0.42(-2.50%) |
Dec 18, 2007 | 17.00 | 17.08 | 16.60 | 16.79 | 620,147 | +0.04(+0.24%) |
Dec 17, 2007 | 16.93 | 17.12 | 16.27 | 16.75 | 915,411 | -0.20(-1.18%) |
Dec 14, 2007 | 17.15 | 17.40 | 16.81 | 16.95 | 677,185 | -0.54(-3.09%) |
Dec 13, 2007 | 17.45 | 17.99 | 17.23 | 17.49 | 1,519,068 | -0.76(-4.16%) |
Dec 12, 2007 | 19.26 | 19.30 | 17.41 | 18.25 | 1,485,804 | -0.70(-3.69%) |
Dec 11, 2007 | 18.81 | 19.63 | 18.53 | 18.95 | 1,129,626 | +0.11(+0.58%) |
Dec 10, 2007 | 19.30 | 19.48 | 18.62 | 18.84 | 940,939 | -0.49(-2.53%) |
Dec 07, 2007 | 19.50 | 19.64 | 18.98 | 19.33 | 839,481 | -0.07(-0.36%) |
Dec 06, 2007 | 19.56 | 19.95 | 19.32 | 19.40 | 745,530 | -0.40(-2.02%) |
Dec 05, 2007 | 19.49 | 20.04 | 19.23 | 19.80 | 1,704,524 | +0.08(+0.41%) |
Dec 04, 2007 | 19.91 | 20.28 | 19.00 | 19.72 | 4,658,002 | -2.64(-11.81%) |