Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.164 | 6.702 | 6.164 | 6.694 | 183,455 | +0.47(+7.59%) |
Dec 30, 2008 | 5.879 | 6.262 | 5.863 | 6.221 | 166,083 | +0.29(+4.95%) |
Dec 29, 2008 | 5.871 | 5.928 | 5.725 | 5.928 | 102,765 | +0.12(+2.10%) |
Dec 26, 2008 | 5.977 | 5.977 | 5.757 | 5.806 | 87,512 | -0.19(-3.12%) |
Dec 24, 2008 | 6.262 | 6.262 | 5.928 | 5.993 | 64,232 | -0.29(-4.54%) |
Dec 23, 2008 | 6.246 | 6.409 | 6.164 | 6.278 | 151,293 | -0.02(-0.26%) |
Dec 22, 2008 | 6.596 | 6.596 | 6.205 | 6.295 | 155,764 | -0.24(-3.62%) |
Dec 19, 2008 | 6.278 | 6.734 | 6.197 | 6.531 | 249,332 | +0.25(+4.02%) |
Dec 18, 2008 | 6.490 | 6.547 | 6.181 | 6.278 | 134,948 | -0.13(-2.03%) |
Dec 17, 2008 | 6.213 | 6.490 | 6.164 | 6.409 | 274,375 | +0.10(+1.55%) |
Dec 16, 2008 | 5.953 | 6.311 | 5.944 | 6.311 | 254,061 | +0.46(+7.94%) |
Dec 15, 2008 | 5.920 | 5.985 | 5.692 | 5.847 | 306,392 | -0.11(-1.91%) |
Dec 12, 2008 | 5.830 | 5.985 | 5.700 | 5.961 | 214,915 | +0.09(+1.53%) |
Dec 11, 2008 | 6.115 | 6.124 | 5.855 | 5.871 | 123,354 | -0.24(-3.99%) |
Dec 10, 2008 | 6.099 | 6.124 | 5.855 | 6.115 | 124,244 | +0.04(+0.67%) |
Dec 09, 2008 | 6.409 | 6.417 | 6.050 | 6.075 | 295,023 | -0.38(-5.93%) |
Dec 08, 2008 | 5.969 | 6.514 | 5.944 | 6.457 | 636,883 | +0.56(+9.53%) |
Dec 05, 2008 | 5.757 | 5.985 | 5.513 | 5.896 | 484,028 | +0.13(+2.26%) |
Dec 04, 2008 | 5.969 | 6.107 | 5.700 | 5.765 | 237,575 | -0.34(-5.60%) |
Dec 03, 2008 | 6.213 | 6.323 | 6.010 | 6.107 | 407,877 | -0.10(-1.57%) |
Dec 02, 2008 | 5.961 | 6.262 | 5.798 | 6.205 | 412,257 | +0.32(+5.39%) |
Dec 01, 2008 | 6.164 | 6.295 | 5.879 | 5.887 | 776,373 | -0.57(-8.83%) |
Nov 28, 2008 | 6.449 | 6.498 | 6.319 | 6.457 | 232,627 | -0.09(-1.37%) |
Nov 26, 2008 | 6.392 | 6.547 | 6.213 | 6.547 | 581,182 | +0.21(+3.34%) |
Nov 25, 2008 | 6.376 | 6.498 | 6.083 | 6.335 | 422,940 | -0.16(-2.51%) |
Nov 24, 2008 | 6.107 | 6.514 | 6.050 | 6.498 | 470,653 | +0.41(+6.68%) |
Nov 21, 2008 | 6.067 | 6.197 | 5.790 | 6.091 | 373,190 | +0.12(+2.05%) |
Nov 20, 2008 | 5.782 | 6.067 | 5.604 | 5.969 | 584,042 | +0.24(+4.12%) |
Nov 19, 2008 | 5.977 | 6.099 | 5.676 | 5.733 | 255,624 | -0.21(-3.56%) |
Nov 18, 2008 | 6.140 | 6.148 | 5.692 | 5.944 | 411,406 | -0.15(-2.54%) |
Nov 17, 2008 | 5.936 | 6.148 | 5.928 | 6.099 | 172,214 | +0.02(+0.40%) |
Nov 14, 2008 | 6.164 | 6.164 | 5.822 | 6.075 | 387,393 | -0.09(-1.45%) |
Nov 13, 2008 | 6.270 | 6.270 | 5.692 | 6.164 | 435,901 | -0.05(-0.79%) |
Nov 12, 2008 | 6.311 | 6.466 | 6.132 | 6.213 | 379,698 | -0.16(-2.55%) |
Nov 11, 2008 | 6.327 | 6.498 | 6.205 | 6.376 | 749,362 | -0.12(-1.88%) |
Nov 10, 2008 | 6.897 | 7.459 | 6.262 | 6.498 | 587,403 | -0.08(-1.24%) |
Nov 07, 2008 | 6.075 | 6.580 | 5.830 | 6.580 | 160,142 | +0.75(+12.85%) |
Nov 06, 2008 | 6.221 | 6.417 | 5.757 | 5.830 | 200,899 | -0.50(-7.85%) |
Nov 05, 2008 | 6.531 | 6.800 | 6.295 | 6.327 | 129,871 | -0.30(-4.55%) |
Nov 04, 2008 | 6.286 | 6.734 | 6.189 | 6.628 | 213,266 | +0.36(+5.71%) |
Nov 03, 2008 | 6.425 | 6.661 | 6.246 | 6.270 | 417,716 | -0.11(-1.66%) |
Oct 31, 2008 | 6.050 | 6.433 | 5.969 | 6.376 | 170,153 | +0.37(+6.10%) |
Oct 30, 2008 | 5.594 | 6.164 | 5.574 | 6.010 | 260,135 | +0.48(+8.69%) |
Oct 29, 2008 | 5.260 | 5.757 | 5.130 | 5.529 | 261,789 | +0.15(+2.88%) |
Oct 28, 2008 | 5.342 | 5.586 | 5.146 | 5.374 | 796,364 | +0.21(+4.10%) |
Oct 27, 2008 | 5.749 | 5.749 | 5.163 | 5.163 | 220,394 | -0.47(-8.38%) |
Oct 24, 2008 | 5.619 | 5.855 | 5.578 | 5.635 | 351,303 | -0.21(-3.62%) |
Oct 23, 2008 | 5.822 | 5.961 | 5.627 | 5.847 | 958,822 | -0.05(-0.83%) |
Oct 22, 2008 | 6.099 | 6.229 | 5.741 | 5.896 | 586,709 | -0.35(-5.61%) |
Oct 21, 2008 | 6.498 | 6.555 | 6.189 | 6.246 | 138,994 | -0.25(-3.88%) |
Oct 20, 2008 | 6.213 | 6.531 | 6.172 | 6.498 | 148,202 | +0.16(+2.57%) |
Oct 17, 2008 | 5.635 | 6.466 | 5.586 | 6.335 | 332,337 | +0.17(+2.77%) |
Oct 16, 2008 | 6.311 | 6.311 | 5.586 | 6.164 | 401,932 | -0.15(-2.32%) |
Oct 15, 2008 | 6.954 | 6.954 | 6.286 | 6.311 | 387,472 | -0.64(-9.25%) |
Oct 14, 2008 | 7.044 | 7.199 | 6.604 | 6.954 | 647,552 | +0.02(+0.23%) |
Oct 13, 2008 | 6.946 | 7.068 | 6.417 | 6.938 | 426,763 | +0.25(+3.78%) |
Oct 10, 2008 | 6.311 | 6.873 | 5.659 | 6.685 | 1,039,186 | +0.37(+5.94%) |
Oct 09, 2008 | 6.107 | 6.604 | 6.107 | 6.311 | 1,069,349 | +0.20(+3.33%) |
Oct 08, 2008 | 6.588 | 6.588 | 6.010 | 6.107 | 751,704 | -0.52(-7.86%) |
Oct 07, 2008 | 7.142 | 7.247 | 6.628 | 6.628 | 461,337 | -0.38(-5.46%) |
Oct 06, 2008 | 7.394 | 7.394 | 6.588 | 7.011 | 532,277 | -0.79(-10.13%) |
Oct 03, 2008 | 8.314 | 8.461 | 7.728 | 7.801 | 368,078 | -0.55(-6.54%) |
Oct 02, 2008 | 8.607 | 8.632 | 8.282 | 8.347 | 339,238 | -0.20(-2.38%) |
Oct 01, 2008 | 8.567 | 8.827 | 8.273 | 8.550 | 897,900 | +0.09(+1.06%) |
Sep 30, 2008 | 8.387 | 8.729 | 8.119 | 8.461 | 1,031,863 | +0.07(+0.87%) |
Sep 29, 2008 | 8.957 | 8.957 | 7.524 | 8.387 | 841,793 | -0.58(-6.45%) |
Sep 26, 2008 | 9.185 | 9.218 | 8.819 | 8.966 | 0 | -0.40(-4.26%) |
Sep 25, 2008 | 9.365 | 9.503 | 9.234 | 9.365 | 349,944 | +0.07(+0.79%) |
Sep 24, 2008 | 9.601 | 9.739 | 9.275 | 9.291 | 430,623 | -0.23(-2.40%) |
Sep 23, 2008 | 9.389 | 9.735 | 9.308 | 9.519 | 257,762 | -0.06(-0.60%) |
Sep 22, 2008 | 9.365 | 9.772 | 9.234 | 9.576 | 623,953 | +0.30(+3.25%) |
Sep 19, 2008 | 9.324 | 10.34 | 9.071 | 9.275 | 0 | -0.12(-1.30%) |
Sep 18, 2008 | 9.918 | 10.28 | 9.299 | 9.397 | 533,588 | -0.56(-5.64%) |
Sep 17, 2008 | 9.975 | 10.17 | 9.853 | 9.959 | 280,239 | -0.16(-1.61%) |
Sep 16, 2008 | 10.26 | 10.33 | 9.975 | 10.12 | 244,643 | -0.22(-2.13%) |
Sep 15, 2008 | 10.27 | 10.80 | 10.23 | 10.34 | 365,235 | -0.75(-6.76%) |
Sep 12, 2008 | 11.34 | 11.34 | 10.92 | 11.09 | 373,264 | -0.42(-3.61%) |
Sep 11, 2008 | 11.41 | 11.64 | 11.22 | 11.51 | 176,098 | +0.05(+0.43%) |
Sep 10, 2008 | 11.20 | 11.52 | 11.17 | 11.46 | 292,966 | +0.26(+2.33%) |
Sep 09, 2008 | 11.28 | 11.44 | 11.19 | 11.20 | 150,740 | -0.08(-0.72%) |
Sep 08, 2008 | 11.33 | 11.39 | 11.15 | 11.28 | 157,123 | +0.07(+0.58%) |
Sep 05, 2008 | 11.12 | 11.39 | 11.01 | 11.21 | 0 | +0.14(+1.25%) |
Sep 04, 2008 | 11.19 | 11.23 | 10.99 | 11.07 | 116,875 | -0.11(-0.95%) |
Sep 03, 2008 | 11.33 | 11.47 | 11.10 | 11.18 | 146,854 | -0.25(-2.21%) |
Sep 02, 2008 | 11.30 | 11.55 | 11.26 | 11.43 | 327,620 | -0.09(-0.78%) |
Aug 29, 2008 | 11.41 | 11.63 | 10.94 | 11.52 | 306,599 | -0.02(-0.14%) |
Aug 28, 2008 | 11.39 | 11.56 | 11.13 | 11.54 | 266,875 | +0.26(+2.31%) |
Aug 27, 2008 | 11.34 | 11.51 | 11.16 | 11.28 | 423,953 | -0.03(-0.29%) |
Aug 26, 2008 | 11.40 | 11.41 | 11.28 | 11.31 | 193,655 | -0.02(-0.22%) |
Aug 25, 2008 | 11.41 | 11.60 | 11.26 | 11.34 | 232,170 | -0.06(-0.50%) |
Aug 22, 2008 | 11.56 | 11.64 | 11.34 | 11.39 | 317,033 | -0.19(-1.62%) |
Aug 21, 2008 | 11.68 | 11.71 | 11.47 | 11.58 | 176,269 | -0.04(-0.35%) |
Aug 20, 2008 | 11.82 | 11.83 | 11.40 | 11.62 | 262,942 | -0.10(-0.83%) |
Aug 19, 2008 | 11.87 | 11.96 | 11.61 | 11.72 | 171,143 | -0.15(-1.24%) |
Aug 18, 2008 | 12.03 | 12.45 | 11.64 | 11.86 | 258,003 | -0.26(-2.15%) |
Aug 15, 2008 | 12.03 | 12.14 | 11.82 | 12.13 | 0 | +0.20(+1.71%) |
Aug 14, 2008 | 12.20 | 12.26 | 11.82 | 11.92 | 234,856 | -0.17(-1.41%) |
Aug 13, 2008 | 11.78 | 12.36 | 11.78 | 12.09 | 416,878 | +0.19(+1.57%) |
Aug 12, 2008 | 12.00 | 12.13 | 11.81 | 11.91 | 401,468 | -0.42(-3.37%) |
Aug 11, 2008 | 12.18 | 12.35 | 12.10 | 12.32 | 292,325 | -0.04(-0.33%) |
Aug 08, 2008 | 11.64 | 12.43 | 11.62 | 12.36 | 762,523 | +0.79(+6.83%) |
Aug 07, 2008 | 11.94 | 12.43 | 11.55 | 11.57 | 337,126 | -0.29(-2.40%) |
Aug 06, 2008 | 11.66 | 12.35 | 10.85 | 11.86 | 1,308,135 | +1.04(+9.64%) |
Aug 05, 2008 | 10.92 | 10.99 | 10.45 | 10.81 | 230,716 | +0.02(+0.23%) |
Aug 04, 2008 | 10.85 | 11.00 | 10.59 | 10.79 | 239,511 | +0.04(+0.38%) |
Aug 01, 2008 | 10.90 | 10.98 | 10.60 | 10.75 | 381,581 | -0.05(-0.45%) |
Jul 31, 2008 | 10.83 | 11.34 | 10.69 | 10.80 | 176,354 | +0.08(+0.76%) |
Jul 30, 2008 | 10.62 | 10.94 | 10.61 | 10.72 | 203,526 | +0.10(+0.92%) |
Jul 29, 2008 | 10.62 | 10.68 | 10.16 | 10.62 | 221,845 | +0.27(+2.60%) |
Jul 28, 2008 | 10.34 | 10.53 | 10.16 | 10.35 | 210,218 | +0.02(+0.16%) |
Jul 25, 2008 | 10.75 | 10.75 | 10.33 | 10.33 | 153,058 | -0.30(-2.83%) |
Jul 24, 2008 | 11.01 | 11.11 | 10.52 | 10.63 | 120,994 | -0.28(-2.54%) |
Jul 23, 2008 | 10.95 | 11.07 | 10.83 | 10.91 | 286,196 | +0.06(+0.53%) |
Jul 22, 2008 | 10.58 | 10.99 | 10.46 | 10.85 | 437,864 | +0.37(+3.57%) |
Jul 21, 2008 | 11.12 | 11.24 | 10.42 | 10.48 | 561,816 | -0.53(-4.81%) |
Jul 18, 2008 | 11.16 | 11.23 | 10.95 | 11.01 | 217,636 | -0.04(-0.37%) |
Jul 17, 2008 | 11.01 | 11.62 | 10.91 | 11.05 | 399,232 | -0.09(-0.80%) |
Jul 16, 2008 | 10.83 | 11.18 | 10.70 | 11.14 | 197,056 | +0.33(+3.01%) |
Jul 15, 2008 | 10.78 | 11.00 | 10.72 | 10.81 | 232,074 | -0.06(-0.53%) |
Jul 14, 2008 | 10.96 | 11.08 | 10.78 | 10.87 | 214,703 | +0.02(+0.15%) |
Jul 11, 2008 | 11.38 | 11.38 | 10.77 | 10.85 | 420,893 | -0.55(-4.85%) |
Jul 10, 2008 | 11.35 | 11.48 | 11.03 | 11.41 | 356,076 | +0.03(+0.29%) |
Jul 09, 2008 | 11.60 | 11.76 | 11.11 | 11.38 | 487,242 | -0.12(-1.06%) |
Jul 08, 2008 | 11.41 | 11.63 | 11.23 | 11.50 | 270,240 | +0.19(+1.66%) |
Jul 07, 2008 | 11.31 | 11.56 | 11.20 | 11.31 | 595,156 | +0.13(+1.17%) |
Jul 04, 2008 | 12.01 | 12.16 | 10.47 | 11.18 | 528,549 | +0.00(+0.00%) |
Jul 03, 2008 | 12.01 | 12.16 | 10.47 | 11.18 | 528,549 | -0.85(-7.04%) |
Jul 02, 2008 | 12.38 | 12.41 | 11.90 | 12.03 | 302,244 | -0.46(-3.65%) |
Jul 01, 2008 | 12.06 | 12.48 | 11.69 | 12.48 | 650,504 | +0.33(+2.75%) |
Jun 30, 2008 | 12.29 | 12.61 | 11.99 | 12.15 | 185,203 | -0.26(-2.10%) |
Jun 27, 2008 | 12.08 | 12.41 | 11.74 | 12.41 | 1,650,813 | +0.33(+2.70%) |
Jun 26, 2008 | 11.92 | 12.16 | 11.80 | 12.08 | 450,816 | +0.18(+1.51%) |
Jun 25, 2008 | 11.79 | 12.13 | 11.73 | 11.91 | 354,839 | +0.20(+1.74%) |
Jun 24, 2008 | 11.95 | 11.95 | 11.45 | 11.70 | 341,950 | -0.31(-2.58%) |
Jun 23, 2008 | 11.73 | 12.13 | 11.61 | 12.01 | 281,646 | +0.29(+2.43%) |
Jun 20, 2008 | 12.08 | 12.08 | 11.69 | 11.73 | 137,612 | -0.45(-3.68%) |
Jun 19, 2008 | 12.31 | 12.42 | 11.91 | 12.17 | 181,713 | -0.29(-2.29%) |
Jun 18, 2008 | 12.38 | 12.78 | 12.28 | 12.46 | 213,501 | -0.09(-0.71%) |
Jun 17, 2008 | 12.50 | 12.74 | 12.27 | 12.55 | 177,286 | +0.02(+0.19%) |
Jun 16, 2008 | 12.30 | 12.63 | 11.93 | 12.52 | 236,972 | +0.23(+1.85%) |
Jun 13, 2008 | 12.27 | 12.56 | 12.13 | 12.30 | 317,465 | +0.02(+0.20%) |
Jun 12, 2008 | 12.17 | 12.41 | 12.14 | 12.27 | 333,515 | +0.30(+2.52%) |
Jun 11, 2008 | 11.82 | 12.21 | 11.82 | 11.97 | 160,408 | +0.09(+0.75%) |
Jun 10, 2008 | 12.46 | 12.82 | 11.88 | 11.88 | 432,533 | -1.04(-8.07%) |
Jun 09, 2008 | 12.78 | 12.95 | 12.69 | 12.92 | 708,548 | +0.02(+0.19%) |
Jun 06, 2008 | 12.50 | 12.94 | 12.48 | 12.90 | 235,540 | +0.29(+2.26%) |
Jun 05, 2008 | 12.70 | 12.95 | 12.61 | 12.61 | 559,771 | -0.37(-2.82%) |
Jun 04, 2008 | 12.19 | 13.01 | 12.13 | 12.98 | 384,202 | +0.62(+5.01%) |
Jun 03, 2008 | 11.98 | 12.36 | 11.98 | 12.36 | 246,540 | +0.32(+2.64%) |
Jun 02, 2008 | 11.75 | 12.18 | 11.73 | 12.04 | 319,823 | +0.24(+2.00%) |
May 30, 2008 | 12.21 | 12.58 | 11.81 | 11.81 | 1,233,021 | -0.41(-3.33%) |
May 29, 2008 | 12.13 | 12.26 | 11.97 | 12.21 | 1,046,234 | -0.03(-0.27%) |
May 28, 2008 | 12.21 | 12.34 | 11.99 | 12.25 | 437,626 | -0.01(-0.07%) |
May 27, 2008 | 11.72 | 12.26 | 11.52 | 12.26 | 864,134 | +0.41(+3.44%) |
May 26, 2008 | 11.51 | 11.96 | 11.51 | 11.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.96 | 11.51 | 11.85 | 295,688 | +0.15(+1.32%) |
May 22, 2008 | 11.46 | 11.85 | 11.37 | 11.69 | 397,724 | +0.37(+3.31%) |
May 21, 2008 | 10.95 | 11.32 | 10.87 | 11.32 | 185,048 | +0.37(+3.35%) |
May 20, 2008 | 11.07 | 11.07 | 10.87 | 10.95 | 66,969 | -0.07(-0.59%) |
May 19, 2008 | 11.22 | 11.36 | 10.98 | 11.02 | 110,742 | -0.34(-3.01%) |
May 16, 2008 | 11.19 | 11.47 | 11.19 | 11.36 | 286,822 | +0.10(+0.87%) |
May 15, 2008 | 10.72 | 11.40 | 10.61 | 11.26 | 438,331 | +0.39(+3.59%) |
May 14, 2008 | 10.55 | 10.87 | 10.54 | 10.87 | 104,741 | +0.25(+2.38%) |
May 13, 2008 | 10.59 | 10.74 | 10.50 | 10.62 | 1,100,964 | -0.05(-0.46%) |
May 12, 2008 | 10.83 | 10.86 | 10.50 | 10.67 | 141,759 | -0.16(-1.50%) |
May 09, 2008 | 10.77 | 10.87 | 10.65 | 10.83 | 59,273 | -0.11(-0.97%) |
May 08, 2008 | 10.96 | 11.15 | 10.78 | 10.94 | 626,263 | -0.11(-0.96%) |
May 07, 2008 | 10.97 | 11.16 | 10.83 | 11.04 | 803,333 | +0.00(+0.00%) |
May 06, 2008 | 11.65 | 11.67 | 10.81 | 11.04 | 439,362 | -0.74(-6.29%) |
May 05, 2008 | 12.04 | 12.13 | 11.49 | 11.78 | 269,174 | -0.17(-1.43%) |
May 02, 2008 | 13.01 | 13.01 | 11.34 | 11.95 | 495,019 | -0.55(-4.36%) |
May 01, 2008 | 11.72 | 12.75 | 11.40 | 12.50 | 674,362 | +0.86(+7.34%) |
Apr 30, 2008 | 10.94 | 11.64 | 10.93 | 11.64 | 412,581 | +0.64(+5.85%) |
Apr 29, 2008 | 10.89 | 11.18 | 10.85 | 11.00 | 321,277 | +0.11(+1.05%) |
Apr 28, 2008 | 10.70 | 10.99 | 10.70 | 10.89 | 317,298 | +0.27(+2.53%) |
Apr 25, 2008 | 10.99 | 11.04 | 10.59 | 10.62 | 132,322 | -0.37(-3.41%) |
Apr 24, 2008 | 10.81 | 11.01 | 10.81 | 10.99 | 120,602 | +0.17(+1.58%) |
Apr 23, 2008 | 10.40 | 10.85 | 10.40 | 10.82 | 336,259 | +0.47(+4.56%) |
Apr 22, 2008 | 10.50 | 10.50 | 10.15 | 10.35 | 273,913 | -0.17(-1.63%) |
Apr 21, 2008 | 10.34 | 10.60 | 10.11 | 10.52 | 277,283 | +0.15(+1.49%) |
Apr 18, 2008 | 10.11 | 10.46 | 10.07 | 10.37 | 521,463 | +0.42(+4.17%) |
Apr 17, 2008 | 9.926 | 9.951 | 9.633 | 9.951 | 367,629 | +0.04(+0.41%) |
Apr 16, 2008 | 9.837 | 10.12 | 9.772 | 9.910 | 351,978 | +0.11(+1.16%) |
Apr 15, 2008 | 9.812 | 9.926 | 9.739 | 9.796 | 496,325 | -0.02(-0.17%) |
Apr 14, 2008 | 9.878 | 9.878 | 9.609 | 9.812 | 373,196 | +0.01(+0.08%) |
Apr 11, 2008 | 9.772 | 10.73 | 9.731 | 9.804 | 494,098 | -0.22(-2.19%) |
Apr 10, 2008 | 10.11 | 10.30 | 9.975 | 10.02 | 350,418 | -0.11(-1.04%) |
Apr 09, 2008 | 10.12 | 10.37 | 10.02 | 10.13 | 163,205 | -0.19(-1.82%) |
Apr 08, 2008 | 10.25 | 10.50 | 10.09 | 10.32 | 365,830 | -0.07(-0.71%) |
Apr 07, 2008 | 10.50 | 10.63 | 10.37 | 10.39 | 922,373 | -0.13(-1.24%) |
Apr 04, 2008 | 10.50 | 10.59 | 10.42 | 10.52 | 283,184 | +0.11(+1.10%) |
Apr 03, 2008 | 10.42 | 10.44 | 10.19 | 10.41 | 475,059 | -0.08(-0.78%) |
Apr 02, 2008 | 10.36 | 10.50 | 10.14 | 10.49 | 227,922 | +0.23(+2.22%) |
Apr 01, 2008 | 10.10 | 10.37 | 9.992 | 10.26 | 1,058,440 | +0.28(+2.86%) |
Mar 31, 2008 | 10.25 | 10.55 | 9.821 | 9.975 | 761,134 | -0.20(-1.92%) |
Mar 28, 2008 | 10.10 | 10.20 | 9.593 | 10.17 | 601,066 | +0.08(+0.81%) |
Mar 27, 2008 | 10.58 | 10.66 | 10.04 | 10.09 | 364,786 | -0.41(-3.88%) |
Mar 26, 2008 | 11.00 | 11.14 | 10.38 | 10.50 | 393,460 | -0.48(-4.38%) |
Mar 25, 2008 | 11.24 | 11.34 | 10.87 | 10.98 | 420,232 | -0.34(-3.02%) |
Mar 24, 2008 | 10.78 | 11.50 | 10.59 | 11.32 | 563,175 | +0.54(+4.98%) |
Mar 21, 2008 | 9.365 | 11.22 | 9.365 | 10.78 | 460,546 | +0.00(+0.00%) |
Mar 20, 2008 | 9.365 | 11.22 | 9.365 | 10.78 | 460,546 | +1.42(+15.13%) |
Mar 19, 2008 | 10.30 | 10.41 | 9.365 | 9.365 | 384,128 | -0.86(-8.44%) |
Mar 18, 2008 | 10.28 | 10.42 | 9.861 | 10.23 | 216,870 | +0.02(+0.16%) |
Mar 17, 2008 | 10.42 | 10.42 | 10.10 | 10.21 | 299,338 | -0.21(-2.03%) |
Mar 14, 2008 | 11.19 | 11.35 | 10.42 | 10.42 | 295,710 | -0.86(-7.58%) |
Mar 13, 2008 | 11.31 | 11.53 | 10.86 | 11.28 | 158,047 | -0.05(-0.43%) |
Mar 12, 2008 | 10.89 | 11.58 | 10.55 | 11.33 | 140,120 | +0.46(+4.27%) |
Mar 11, 2008 | 10.42 | 10.99 | 10.42 | 10.86 | 209,625 | +0.55(+5.37%) |
Mar 10, 2008 | 10.54 | 10.86 | 10.28 | 10.31 | 299,025 | -0.29(-2.76%) |
Mar 07, 2008 | 11.25 | 11.25 | 10.60 | 10.60 | 158,662 | -0.59(-5.24%) |
Mar 06, 2008 | 11.25 | 11.25 | 10.88 | 11.19 | 131,706 | +0.00(+0.00%) |
Mar 05, 2008 | 11.11 | 11.41 | 11.00 | 11.19 | 283,675 | +0.07(+0.66%) |
Mar 04, 2008 | 11.40 | 11.50 | 10.65 | 11.12 | 189,853 | -0.50(-4.35%) |
Mar 03, 2008 | 12.34 | 12.50 | 11.51 | 11.62 | 385,218 | -0.80(-6.43%) |
Feb 29, 2008 | 12.69 | 12.69 | 12.17 | 12.42 | 82,032 | -0.32(-2.49%) |
Feb 28, 2008 | 12.96 | 12.96 | 12.42 | 12.74 | 219,568 | -0.33(-2.49%) |
Feb 27, 2008 | 12.70 | 13.16 | 12.62 | 13.06 | 462,810 | +0.41(+3.22%) |
Feb 26, 2008 | 11.93 | 12.70 | 11.77 | 12.65 | 696,296 | +0.77(+6.44%) |
Feb 25, 2008 | 11.46 | 11.89 | 11.46 | 11.89 | 315,972 | +0.20(+1.74%) |
Feb 22, 2008 | 11.64 | 11.85 | 11.39 | 11.69 | 294,113 | +0.10(+0.84%) |
Feb 21, 2008 | 11.38 | 11.59 | 11.34 | 11.59 | 230,378 | +0.23(+2.01%) |
Feb 20, 2008 | 11.20 | 11.51 | 10.99 | 11.36 | 205,578 | +0.03(+0.29%) |
Feb 19, 2008 | 11.20 | 11.39 | 11.10 | 11.33 | 241,079 | +0.33(+3.04%) |
Feb 18, 2008 | 11.32 | 11.32 | 10.90 | 10.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.32 | 11.32 | 10.90 | 10.99 | 60,541 | -0.41(-3.57%) |
Feb 14, 2008 | 10.63 | 11.40 | 10.59 | 11.40 | 327,872 | +0.71(+6.63%) |
Feb 13, 2008 | 10.81 | 10.99 | 10.67 | 10.69 | 635,629 | -0.15(-1.43%) |
Feb 12, 2008 | 10.59 | 10.96 | 10.56 | 10.85 | 309,218 | +0.23(+2.15%) |
Feb 11, 2008 | 10.96 | 10.96 | 10.55 | 10.62 | 801,659 | -0.24(-2.18%) |
Feb 08, 2008 | 10.75 | 10.85 | 10.59 | 10.85 | 159,275 | +0.15(+1.45%) |
Feb 07, 2008 | 10.63 | 10.85 | 10.56 | 10.70 | 224,367 | -0.07(-0.68%) |
Feb 06, 2008 | 10.47 | 10.77 | 10.26 | 10.77 | 448,180 | +0.27(+2.56%) |
Feb 05, 2008 | 10.27 | 10.62 | 10.16 | 10.50 | 347,145 | +0.36(+3.53%) |
Feb 04, 2008 | 10.10 | 10.22 | 10.10 | 10.15 | 110,522 | -0.07(-0.72%) |
Feb 01, 2008 | 10.10 | 10.62 | 10.10 | 10.22 | 726,872 | +0.33(+3.29%) |
Jan 31, 2008 | 9.772 | 10.28 | 9.658 | 9.894 | 328,375 | -0.03(-0.33%) |
Jan 30, 2008 | 9.959 | 10.24 | 9.650 | 9.926 | 292,716 | -0.05(-0.49%) |
Jan 29, 2008 | 9.707 | 10.14 | 9.707 | 9.975 | 384,720 | +0.40(+4.17%) |
Jan 28, 2008 | 9.405 | 9.902 | 9.031 | 9.576 | 226,694 | +0.09(+0.94%) |
Jan 25, 2008 | 9.853 | 9.943 | 9.422 | 9.487 | 314,796 | -0.30(-3.08%) |
Jan 24, 2008 | 10.05 | 10.05 | 9.373 | 9.788 | 148,714 | -0.07(-0.66%) |
Jan 23, 2008 | 10.05 | 10.20 | 9.853 | 9.853 | 170,205 | -0.37(-3.66%) |
Jan 22, 2008 | 9.780 | 10.36 | 9.552 | 10.23 | 87,310 | +0.04(+0.40%) |
Jan 21, 2008 | 10.28 | 10.28 | 9.658 | 10.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.28 | 10.28 | 9.658 | 10.19 | 290,184 | -0.11(-1.03%) |
Jan 17, 2008 | 9.373 | 10.95 | 8.770 | 10.29 | 1,344,449 | +0.81(+8.50%) |
Jan 16, 2008 | 9.853 | 9.894 | 9.373 | 9.487 | 216,993 | -0.47(-4.74%) |
Jan 15, 2008 | 10.18 | 10.52 | 9.902 | 9.959 | 209,870 | -0.35(-3.40%) |
Jan 14, 2008 | 10.85 | 10.85 | 9.861 | 10.31 | 558,166 | -0.33(-3.14%) |
Jan 11, 2008 | 10.99 | 11.01 | 10.59 | 10.64 | 378,927 | -0.33(-2.97%) |
Jan 10, 2008 | 10.71 | 11.20 | 10.62 | 10.97 | 87,806 | +0.06(+0.52%) |
Jan 09, 2008 | 10.87 | 10.97 | 10.75 | 10.91 | 102,295 | +0.00(+0.00%) |
Jan 08, 2008 | 11.19 | 11.19 | 10.91 | 10.91 | 95,172 | -0.28(-2.47%) |
Jan 07, 2008 | 11.97 | 11.97 | 11.12 | 11.19 | 282,748 | -0.70(-5.89%) |
Jan 04, 2008 | 12.43 | 12.43 | 11.67 | 11.89 | 33,893 | -0.45(-3.63%) |
Jan 03, 2008 | 12.42 | 12.42 | 12.14 | 12.34 | 132,136 | -0.14(-1.11%) |
Jan 02, 2008 | 12.25 | 12.52 | 11.84 | 12.48 | 326,902 | +0.07(+0.59%) |