Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.034 | 3.034 | 3.034 | 3.034 | 148 | -0.02(-0.66%) |
Dec 30, 2008 | 3.020 | 3.088 | 2.833 | 3.054 | 33,408 | +0.04(+1.34%) |
Dec 29, 2008 | 2.879 | 3.020 | 2.879 | 3.014 | 3,128 | -0.02(-0.66%) |
Dec 26, 2008 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 3.188 | 3.188 | 2.752 | 3.034 | 7,282 | +0.03(+1.12%) |
Dec 23, 2008 | 3.088 | 3.638 | 2.752 | 3.000 | 920,296 | -0.06(-1.97%) |
Dec 22, 2008 | 3.108 | 3.826 | 3.061 | 3.061 | 558 | +0.07(+2.47%) |
Dec 19, 2008 | 3.423 | 3.423 | 2.987 | 2.987 | 14,338 | -0.38(-11.18%) |
Dec 18, 2008 | 3.356 | 3.363 | 3.356 | 3.363 | 2,234 | -0.08(-2.34%) |
Dec 17, 2008 | 3.343 | 3.839 | 3.289 | 3.443 | 6,924 | +0.45(+15.02%) |
Dec 16, 2008 | 2.926 | 3.316 | 2.926 | 2.994 | 6,711 | +0.14(+4.94%) |
Dec 15, 2008 | 2.752 | 2.853 | 2.752 | 2.853 | 152,729 | +0.10(+3.66%) |
Dec 12, 2008 | 2.792 | 2.853 | 2.752 | 2.752 | 3,128 | +0.03(+1.23%) |
Dec 11, 2008 | 2.879 | 2.879 | 2.718 | 2.718 | 30,322 | -0.02(-0.74%) |
Dec 10, 2008 | 2.913 | 2.913 | 2.685 | 2.739 | 589,264 | -0.45(-14.11%) |
Dec 09, 2008 | 3.188 | 3.188 | 3.188 | 3.188 | 148 | +0.38(+13.63%) |
Dec 08, 2008 | 3.390 | 3.390 | 2.806 | 2.806 | 595 | -0.58(-17.23%) |
Dec 05, 2008 | 3.108 | 3.390 | 2.685 | 3.390 | 120,444 | +0.21(+6.54%) |
Dec 04, 2008 | 3.356 | 3.356 | 3.161 | 3.182 | 6,401 | -0.24(-7.06%) |
Dec 03, 2008 | 3.410 | 3.524 | 3.356 | 3.423 | 19,213 | +0.01(+0.20%) |
Dec 02, 2008 | 3.322 | 3.416 | 3.322 | 3.416 | 10,481 | -0.01(-0.20%) |
Dec 01, 2008 | 3.611 | 3.611 | 3.329 | 3.423 | 33,968 | -0.03(-0.78%) |
Nov 26, 2008 | 3.423 | 3.450 | 3.450 | 3.450 | 2,979 | -0.31(-8.21%) |
Nov 21, 2008 | 3.383 | 3.759 | 3.759 | 3.759 | 6,406 | +0.07(+1.82%) |
Nov 20, 2008 | 4.027 | 4.027 | 3.390 | 3.692 | 1,483 | -0.07(-1.79%) |
Nov 19, 2008 | 3.893 | 4.101 | 3.759 | 3.759 | 1,501 | -0.35(-8.50%) |
Nov 18, 2008 | 3.698 | 4.108 | 3.698 | 4.108 | 691 | +0.15(+3.90%) |
Nov 17, 2008 | 3.772 | 3.953 | 3.739 | 3.953 | 622 | +0.26(+7.09%) |
Nov 14, 2008 | 3.839 | 3.839 | 3.692 | 3.692 | 2,266 | -0.11(-3.00%) |
Nov 13, 2008 | 4.061 | 4.061 | 3.806 | 3.806 | 4,853 | -0.01(-0.18%) |
Nov 12, 2008 | 4.047 | 4.047 | 3.792 | 3.812 | 3,460 | -0.15(-3.73%) |
Nov 11, 2008 | 3.812 | 4.054 | 3.725 | 3.960 | 4,618 | -0.37(-8.53%) |
Nov 10, 2008 | 3.947 | 4.329 | 3.705 | 4.329 | 12,687 | +0.66(+18.13%) |
Nov 07, 2008 | 4.135 | 4.135 | 3.665 | 3.665 | 10,519 | -0.20(-5.21%) |
Nov 06, 2008 | 3.866 | 3.866 | 3.866 | 3.866 | 148 | -0.19(-4.64%) |
Nov 05, 2008 | 4.168 | 4.168 | 3.859 | 4.054 | 5,019 | +0.34(+9.03%) |
Nov 04, 2008 | 4.332 | 4.332 | 3.692 | 3.718 | 2,756 | -0.33(-8.13%) |
Nov 03, 2008 | 3.893 | 4.121 | 3.739 | 4.047 | 6,835 | +0.15(+3.97%) |
Oct 31, 2008 | 3.893 | 3.893 | 3.893 | 3.893 | 7,102 | +0.00(+0.00%) |
Oct 30, 2008 | 3.893 | 3.896 | 3.873 | 3.893 | 1,676 | +0.01(+0.17%) |
Oct 29, 2008 | 4.021 | 4.027 | 3.859 | 3.886 | 5,363 | +0.18(+4.89%) |
Oct 28, 2008 | 3.926 | 3.927 | 3.705 | 3.705 | 5,512 | -0.05(-1.43%) |
Oct 27, 2008 | 3.765 | 3.792 | 3.759 | 3.759 | 8,343 | +0.07(+1.82%) |
Oct 24, 2008 | 3.524 | 3.698 | 3.524 | 3.692 | 9,707 | +0.00(+0.00%) |
Oct 23, 2008 | 4.323 | 4.323 | 3.692 | 3.692 | 13,340 | -0.17(-4.51%) |
Oct 22, 2008 | 3.866 | 3.866 | 3.866 | 3.866 | 417 | -0.18(-4.48%) |
Oct 21, 2008 | 4.047 | 4.047 | 4.047 | 4.047 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 4.396 | 4.396 | 4.047 | 4.047 | 3,277 | -0.19(-4.44%) |
Oct 17, 2008 | 4.390 | 4.396 | 4.014 | 4.235 | 2,234 | +0.44(+11.48%) |
Oct 16, 2008 | 4.054 | 4.074 | 3.510 | 3.799 | 16,774 | -0.26(-6.29%) |
Oct 15, 2008 | 4.034 | 4.054 | 4.034 | 4.054 | 3,277 | +0.00(+0.00%) |
Oct 14, 2008 | 4.363 | 4.363 | 4.027 | 4.054 | 16,763 | -0.57(-12.34%) |
Oct 13, 2008 | 4.068 | 4.860 | 4.027 | 4.625 | 15,460 | +0.43(+10.24%) |
Oct 10, 2008 | 4.403 | 4.403 | 4.195 | 4.195 | 1,340 | -0.36(-7.82%) |
Oct 09, 2008 | 5.578 | 5.578 | 4.551 | 4.551 | 2,625 | -0.66(-12.63%) |
Oct 08, 2008 | 5.027 | 5.363 | 5.014 | 5.209 | 5,031 | -0.48(-8.49%) |
Oct 07, 2008 | 5.685 | 5.692 | 5.685 | 5.692 | 446 | +0.62(+12.17%) |
Oct 06, 2008 | 5.004 | 5.524 | 4.739 | 5.074 | 6,196 | -0.63(-11.06%) |
Oct 03, 2008 | 5.705 | 5.705 | 5.705 | 5.705 | 595 | +0.00(+0.00%) |
Oct 02, 2008 | 5.558 | 6.118 | 5.558 | 5.705 | 2,987 | -0.03(-0.53%) |
Oct 01, 2008 | 6.048 | 6.048 | 5.551 | 5.735 | 4,323 | -0.17(-2.90%) |
Sep 30, 2008 | 6.376 | 6.712 | 5.752 | 5.907 | 36,961 | +0.19(+3.41%) |
Sep 29, 2008 | 5.840 | 6.712 | 5.712 | 5.712 | 14,700 | +0.00(+0.00%) |
Sep 26, 2008 | 5.705 | 5.719 | 5.705 | 5.712 | 744 | -0.10(-1.73%) |
Sep 25, 2008 | 5.712 | 5.819 | 5.705 | 5.813 | 1,042 | -0.13(-2.26%) |
Sep 24, 2008 | 5.786 | 6.215 | 5.786 | 5.947 | 303,015 | +0.08(+1.37%) |
Sep 23, 2008 | 6.712 | 6.712 | 5.866 | 5.866 | 9,591 | -0.85(-12.60%) |
Sep 22, 2008 | 5.866 | 6.712 | 5.269 | 6.712 | 10,922 | +0.93(+16.14%) |
Sep 19, 2008 | 6.041 | 6.376 | 5.705 | 5.779 | 65,972 | +1.01(+21.27%) |
Sep 18, 2008 | 5.027 | 5.034 | 4.430 | 4.766 | 7,309 | +0.00(+0.00%) |
Sep 17, 2008 | 4.511 | 4.826 | 4.497 | 4.766 | 2,923 | +0.10(+2.16%) |
Sep 16, 2008 | 4.665 | 4.665 | 4.531 | 4.665 | 3,426 | -0.05(-1.14%) |
Sep 15, 2008 | 4.933 | 4.933 | 4.195 | 4.719 | 3,097 | -0.19(-3.83%) |
Sep 12, 2008 | 4.900 | 4.907 | 4.705 | 4.907 | 5,397 | +0.11(+2.38%) |
Sep 11, 2008 | 4.853 | 4.853 | 4.732 | 4.792 | 4,767 | -0.03(-0.70%) |
Sep 10, 2008 | 5.007 | 5.370 | 4.732 | 4.826 | 7,896 | +0.02(+0.42%) |
Sep 09, 2008 | 5.027 | 5.068 | 4.732 | 4.806 | 11,318 | -0.03(-0.69%) |
Sep 08, 2008 | 4.826 | 5.041 | 4.504 | 4.839 | 59,535 | +0.28(+6.03%) |
Sep 05, 2008 | 4.497 | 4.705 | 4.484 | 4.564 | 18,474 | -0.01(-0.29%) |
Sep 04, 2008 | 4.772 | 4.853 | 4.497 | 4.578 | 27,115 | -0.19(-3.94%) |
Sep 03, 2008 | 4.497 | 4.947 | 4.497 | 4.766 | 21,902 | +0.30(+6.61%) |
Sep 02, 2008 | 4.336 | 4.470 | 4.336 | 4.470 | 7,140 | +0.21(+5.05%) |
Aug 29, 2008 | 4.403 | 4.430 | 4.255 | 4.255 | 2,578 | -0.15(-3.50%) |
Aug 28, 2008 | 4.531 | 4.564 | 4.323 | 4.410 | 21,206 | -0.01(-0.30%) |
Aug 27, 2008 | 4.363 | 4.564 | 4.363 | 4.423 | 18,244 | +0.07(+1.54%) |
Aug 26, 2008 | 4.329 | 4.363 | 4.296 | 4.356 | 3,724 | -0.05(-1.22%) |
Aug 25, 2008 | 4.309 | 4.410 | 4.289 | 4.410 | 6,610 | +0.05(+1.08%) |
Aug 22, 2008 | 4.423 | 4.423 | 4.262 | 4.363 | 12,389 | +0.00(+0.00%) |
Aug 21, 2008 | 4.437 | 4.457 | 4.336 | 4.363 | 44,144 | +0.01(+0.15%) |
Aug 20, 2008 | 4.255 | 4.356 | 4.094 | 4.356 | 65,811 | -0.01(-0.31%) |
Aug 19, 2008 | 4.464 | 4.504 | 4.255 | 4.370 | 33,107 | -0.03(-0.61%) |
Aug 18, 2008 | 4.370 | 4.396 | 4.370 | 4.396 | 3,575 | -0.27(-5.76%) |
Aug 15, 2008 | 4.631 | 4.759 | 4.598 | 4.665 | 1,944 | +0.13(+2.81%) |
Aug 14, 2008 | 4.833 | 4.900 | 4.511 | 4.537 | 15,759 | -0.27(-5.59%) |
Aug 13, 2008 | 4.866 | 4.873 | 4.631 | 4.806 | 15,196 | +0.05(+1.13%) |
Aug 12, 2008 | 4.839 | 5.088 | 4.437 | 4.752 | 15,923 | +0.08(+1.72%) |
Aug 11, 2008 | 4.511 | 4.672 | 4.363 | 4.672 | 29,703 | +0.13(+2.81%) |
Aug 08, 2008 | 4.806 | 4.846 | 4.403 | 4.544 | 43,056 | -0.17(-3.70%) |
Aug 07, 2008 | 4.745 | 4.866 | 4.698 | 4.719 | 18,548 | -0.24(-4.87%) |
Aug 06, 2008 | 5.034 | 5.068 | 4.745 | 4.960 | 24,354 | +0.05(+0.96%) |
Aug 05, 2008 | 4.927 | 4.987 | 4.813 | 4.913 | 6,108 | +0.15(+3.10%) |
Aug 04, 2008 | 4.376 | 4.779 | 4.269 | 4.766 | 23,713 | +0.02(+0.42%) |
Aug 01, 2008 | 4.705 | 4.839 | 4.235 | 4.745 | 49,467 | +0.05(+1.00%) |
Jul 31, 2008 | 4.833 | 4.846 | 4.544 | 4.698 | 52,694 | -0.14(-2.91%) |
Jul 30, 2008 | 5.202 | 5.202 | 4.799 | 4.839 | 11,322 | +0.04(+0.84%) |
Jul 29, 2008 | 4.799 | 4.974 | 4.705 | 4.799 | 104,885 | +0.00(+0.00%) |
Jul 28, 2008 | 4.954 | 4.987 | 4.712 | 4.799 | 69,148 | -0.28(-5.42%) |
Jul 25, 2008 | 5.014 | 5.497 | 5.000 | 5.074 | 15,226 | -0.18(-3.45%) |
Jul 24, 2008 | 4.960 | 5.256 | 4.960 | 5.256 | 5,469 | +0.19(+3.71%) |
Jul 23, 2008 | 5.094 | 5.148 | 5.047 | 5.068 | 14,238 | -0.01(-0.26%) |
Jul 22, 2008 | 5.202 | 5.202 | 5.034 | 5.081 | 18,325 | -0.23(-4.30%) |
Jul 21, 2008 | 5.645 | 5.645 | 5.027 | 5.309 | 47,873 | +0.15(+2.86%) |
Jul 18, 2008 | 5.558 | 5.658 | 5.162 | 5.162 | 7,617 | +0.02(+0.39%) |
Jul 17, 2008 | 5.420 | 5.564 | 5.141 | 5.141 | 11,839 | -0.04(-0.78%) |
Jul 16, 2008 | 5.061 | 5.182 | 5.061 | 5.182 | 6,069 | -0.03(-0.52%) |
Jul 15, 2008 | 5.605 | 6.376 | 5.041 | 5.209 | 64,294 | -0.50(-8.71%) |
Jul 14, 2008 | 5.933 | 6.041 | 5.705 | 5.705 | 52,040 | -0.32(-5.24%) |
Jul 11, 2008 | 6.323 | 6.323 | 6.021 | 6.021 | 11,775 | -0.36(-5.68%) |
Jul 10, 2008 | 6.282 | 6.531 | 6.282 | 6.383 | 4,767 | +0.15(+2.37%) |
Jul 09, 2008 | 6.376 | 6.376 | 6.168 | 6.236 | 13,967 | -0.30(-4.62%) |
Jul 08, 2008 | 6.309 | 6.605 | 6.252 | 6.538 | 11,333 | +0.46(+7.62%) |
Jul 07, 2008 | 6.390 | 6.444 | 5.980 | 6.074 | 70,283 | -0.37(-5.73%) |
Jul 04, 2008 | 6.376 | 6.712 | 6.376 | 6.444 | 23,107 | +0.00(+0.00%) |
Jul 03, 2008 | 6.376 | 6.712 | 6.376 | 6.444 | 23,107 | +0.03(+0.42%) |
Jul 02, 2008 | 6.517 | 6.712 | 6.376 | 6.417 | 62,097 | +0.01(+0.10%) |
Jul 01, 2008 | 6.376 | 6.900 | 6.229 | 6.410 | 147,560 | +0.07(+1.17%) |
Jun 30, 2008 | 6.491 | 6.699 | 6.336 | 6.336 | 48,996 | -0.05(-0.74%) |
Jun 27, 2008 | 6.383 | 6.585 | 6.377 | 6.383 | 7,362 | -0.06(-0.94%) |
Jun 26, 2008 | 6.470 | 6.470 | 6.376 | 6.444 | 38,724 | +0.00(+0.00%) |
Jun 25, 2008 | 6.632 | 6.860 | 6.376 | 6.444 | 659,770 | -0.28(-4.19%) |
Jun 24, 2008 | 6.813 | 6.907 | 6.672 | 6.726 | 10,083 | -0.17(-2.43%) |
Jun 23, 2008 | 7.209 | 7.249 | 6.813 | 6.893 | 45,479 | -0.38(-5.26%) |
Jun 20, 2008 | 7.383 | 7.383 | 7.209 | 7.276 | 42,357 | -0.09(-1.28%) |
Jun 19, 2008 | 7.652 | 7.652 | 7.356 | 7.370 | 19,666 | -0.26(-3.43%) |
Jun 18, 2008 | 8.048 | 8.336 | 7.390 | 7.632 | 16,090 | -0.53(-6.50%) |
Jun 17, 2008 | 8.222 | 8.236 | 8.068 | 8.162 | 10,223 | -0.06(-0.73%) |
Jun 16, 2008 | 8.316 | 8.357 | 8.108 | 8.222 | 15,122 | -0.13(-1.61%) |
Jun 13, 2008 | 8.632 | 8.632 | 8.336 | 8.357 | 104,267 | -0.14(-1.66%) |
Jun 12, 2008 | 8.524 | 8.524 | 8.336 | 8.497 | 302,380 | -0.03(-0.31%) |
Jun 11, 2008 | 7.846 | 8.544 | 7.846 | 8.524 | 5,959 | -0.11(-1.24%) |
Jun 10, 2008 | 8.061 | 8.887 | 8.021 | 8.632 | 6,534 | +0.13(+1.50%) |
Jun 09, 2008 | 8.719 | 8.880 | 8.464 | 8.504 | 8,358 | -0.25(-2.84%) |
Jun 06, 2008 | 9.095 | 9.122 | 8.383 | 8.753 | 3,952 | -0.24(-2.69%) |
Jun 05, 2008 | 8.264 | 9.008 | 8.264 | 8.994 | 8,790 | +0.01(+0.07%) |
Jun 04, 2008 | 8.659 | 9.229 | 8.659 | 8.987 | 21,453 | +0.43(+5.02%) |
Jun 03, 2008 | 8.551 | 8.652 | 8.551 | 8.558 | 9,530 | -0.07(-0.78%) |
Jun 02, 2008 | 8.404 | 8.659 | 8.014 | 8.625 | 18,708 | -0.05(-0.62%) |
May 30, 2008 | 8.081 | 8.692 | 8.081 | 8.679 | 4,879 | +0.56(+6.86%) |
May 29, 2008 | 8.189 | 8.195 | 8.122 | 8.122 | 76,901 | -0.13(-1.55%) |
May 28, 2008 | 8.276 | 8.276 | 8.175 | 8.249 | 14,272 | -0.41(-4.73%) |
May 27, 2008 | 8.135 | 8.706 | 8.135 | 8.659 | 7,300 | +0.07(+0.78%) |
May 26, 2008 | 8.444 | 8.699 | 8.444 | 8.592 | 5,959 | +0.00(+0.00%) |
May 23, 2008 | 8.444 | 8.699 | 8.444 | 8.592 | 5,959 | +0.40(+4.83%) |
May 22, 2008 | 8.182 | 8.538 | 8.061 | 8.195 | 6,555 | -0.03(-0.41%) |
May 21, 2008 | 8.257 | 8.263 | 8.222 | 8.229 | 5,884 | -0.07(-0.81%) |
May 20, 2008 | 8.229 | 8.296 | 8.222 | 8.296 | 1,114 | +0.03(+0.32%) |
May 19, 2008 | 8.363 | 8.457 | 8.088 | 8.269 | 17,937 | -0.09(-1.04%) |
May 16, 2008 | 8.779 | 8.779 | 8.054 | 8.357 | 10,348 | -0.23(-2.66%) |
May 15, 2008 | 8.612 | 8.612 | 8.484 | 8.585 | 120,146 | -0.13(-1.54%) |
May 14, 2008 | 8.947 | 8.947 | 8.712 | 8.719 | 5,959 | +0.02(+0.23%) |
May 13, 2008 | 8.524 | 8.699 | 8.511 | 8.699 | 9,223 | +0.26(+3.02%) |
May 12, 2008 | 8.558 | 8.793 | 7.719 | 8.444 | 55,345 | -0.20(-2.33%) |
May 09, 2008 | 8.538 | 8.829 | 8.538 | 8.645 | 3,426 | -0.13(-1.45%) |
May 08, 2008 | 8.873 | 8.893 | 8.699 | 8.773 | 3,724 | +0.08(+0.93%) |
May 07, 2008 | 8.706 | 8.887 | 8.692 | 8.692 | 6,141 | +0.05(+0.62%) |
May 06, 2008 | 8.551 | 8.638 | 8.464 | 8.638 | 3,998 | -0.09(-1.00%) |
May 05, 2008 | 8.893 | 8.934 | 8.719 | 8.726 | 15,501 | +0.00(+0.00%) |
May 02, 2008 | 8.900 | 8.900 | 8.558 | 8.726 | 57,995 | -0.14(-1.59%) |
May 01, 2008 | 8.732 | 8.967 | 8.692 | 8.867 | 30,752 | +0.10(+1.15%) |
Apr 30, 2008 | 8.766 | 8.907 | 8.766 | 8.766 | 1,638 | -0.21(-2.32%) |
Apr 29, 2008 | 8.961 | 8.974 | 8.961 | 8.974 | 1,638 | +0.00(+0.00%) |
Apr 28, 2008 | 8.994 | 9.001 | 8.732 | 8.974 | 3,724 | -0.03(-0.30%) |
Apr 25, 2008 | 9.095 | 9.115 | 8.893 | 9.001 | 2,830 | -0.13(-1.40%) |
Apr 24, 2008 | 9.115 | 9.128 | 8.934 | 9.128 | 15,519 | -0.15(-1.66%) |
Apr 23, 2008 | 9.075 | 9.370 | 9.001 | 9.283 | 6,108 | +0.32(+3.52%) |
Apr 22, 2008 | 9.081 | 9.081 | 8.907 | 8.967 | 3,873 | -0.10(-1.11%) |
Apr 21, 2008 | 9.720 | 9.720 | 8.900 | 9.068 | 165,002 | -0.67(-6.89%) |
Apr 18, 2008 | 9.598 | 9.961 | 9.598 | 9.739 | 12,437 | -0.22(-2.22%) |
Apr 17, 2008 | 10.11 | 10.11 | 9.404 | 9.961 | 9,535 | +0.20(+2.06%) |
Apr 16, 2008 | 9.632 | 10.20 | 9.575 | 9.759 | 13,837 | -0.17(-1.76%) |
Apr 15, 2008 | 10.07 | 10.07 | 9.608 | 9.934 | 9,758 | -0.14(-1.40%) |
Apr 14, 2008 | 10.10 | 10.10 | 10.07 | 10.07 | 4,798 | -0.20(-1.96%) |
Apr 11, 2008 | 10.21 | 10.31 | 10.15 | 10.28 | 1,312 | -0.01(-0.13%) |
Apr 10, 2008 | 10.75 | 10.75 | 10.15 | 10.29 | 2,663 | -0.46(-4.31%) |
Apr 09, 2008 | 11.01 | 11.01 | 10.57 | 10.75 | 4,012 | -0.08(-0.74%) |
Apr 08, 2008 | 10.85 | 11.18 | 10.19 | 10.83 | 5,712 | +0.09(+0.88%) |
Apr 07, 2008 | 10.93 | 10.93 | 10.54 | 10.74 | 5,798 | +0.03(+0.25%) |
Apr 04, 2008 | 11.03 | 11.03 | 10.71 | 10.71 | 7,575 | -0.15(-1.36%) |
Apr 03, 2008 | 10.61 | 10.92 | 10.18 | 10.86 | 4,241 | +0.37(+3.52%) |
Apr 02, 2008 | 10.99 | 11.06 | 10.41 | 10.49 | 5,110 | -0.30(-2.80%) |
Apr 01, 2008 | 10.84 | 11.14 | 10.74 | 10.79 | 5,248 | +0.09(+0.81%) |
Mar 31, 2008 | 10.84 | 10.84 | 10.69 | 10.71 | 2,383 | -0.13(-1.24%) |
Mar 28, 2008 | 10.84 | 10.84 | 10.77 | 10.84 | 1,340 | +0.10(+0.94%) |
Mar 27, 2008 | 10.84 | 10.84 | 10.67 | 10.74 | 17,881 | +0.00(+0.00%) |
Mar 26, 2008 | 10.84 | 10.84 | 10.71 | 10.74 | 68,119 | +0.00(+0.00%) |
Mar 25, 2008 | 10.50 | 10.91 | 10.50 | 10.74 | 19,964 | +0.01(+0.06%) |
Mar 24, 2008 | 10.54 | 10.73 | 10.38 | 10.73 | 19,001 | +0.43(+4.17%) |
Mar 21, 2008 | 10.74 | 10.74 | 10.07 | 10.30 | 6,592 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 10.74 | 10.07 | 10.30 | 6,592 | -0.26(-2.48%) |
Mar 19, 2008 | 10.74 | 10.74 | 10.45 | 10.56 | 15,950 | -0.15(-1.38%) |
Mar 18, 2008 | 10.74 | 10.74 | 10.65 | 10.71 | 7,528 | +0.09(+0.89%) |
Mar 17, 2008 | 10.72 | 10.72 | 10.62 | 10.62 | 297 | -0.11(-1.06%) |
Mar 14, 2008 | 10.74 | 10.74 | 10.61 | 10.73 | 8,146 | -0.02(-0.19%) |
Mar 13, 2008 | 10.69 | 10.75 | 10.69 | 10.75 | 3,101 | +0.21(+1.97%) |
Mar 12, 2008 | 10.77 | 10.77 | 10.54 | 10.54 | 2,085 | -0.23(-2.12%) |
Mar 11, 2008 | 10.69 | 11.05 | 10.63 | 10.77 | 8,912 | +0.17(+1.58%) |
Mar 10, 2008 | 10.61 | 10.62 | 10.57 | 10.61 | 8,778 | -0.04(-0.38%) |
Mar 07, 2008 | 10.64 | 10.68 | 10.58 | 10.65 | 5,688 | -0.16(-1.49%) |
Mar 06, 2008 | 10.65 | 11.06 | 10.65 | 10.81 | 5,214 | +0.04(+0.37%) |
Mar 05, 2008 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.58 | 10.94 | 10.50 | 10.77 | 23,241 | +0.30(+2.82%) |
Mar 03, 2008 | 11.18 | 11.38 | 10.47 | 10.47 | 19,517 | -0.87(-7.69%) |
Feb 29, 2008 | 11.41 | 11.41 | 10.91 | 11.34 | 11,218 | -0.06(-0.53%) |
Feb 28, 2008 | 11.12 | 11.41 | 11.12 | 11.40 | 14,190 | +0.30(+2.72%) |
Feb 27, 2008 | 11.37 | 11.38 | 11.10 | 11.10 | 19,896 | -0.21(-1.90%) |
Feb 26, 2008 | 11.34 | 11.44 | 11.26 | 11.32 | 10,861 | +0.18(+1.63%) |
Feb 25, 2008 | 11.34 | 11.46 | 11.14 | 11.14 | 6,853 | -0.23(-2.07%) |
Feb 22, 2008 | 12.01 | 12.01 | 11.26 | 11.37 | 27,081 | -0.25(-2.14%) |
Feb 21, 2008 | 11.67 | 11.88 | 11.44 | 11.62 | 8,991 | -0.04(-0.35%) |
Feb 20, 2008 | 12.03 | 12.15 | 11.51 | 11.66 | 45,008 | -0.36(-3.01%) |
Feb 19, 2008 | 11.40 | 12.21 | 11.32 | 12.02 | 24,728 | +0.59(+5.17%) |
Feb 18, 2008 | 11.63 | 12.35 | 11.28 | 11.43 | 54,763 | +0.00(+0.00%) |
Feb 15, 2008 | 11.63 | 12.35 | 11.28 | 11.43 | 54,763 | -0.46(-3.84%) |
Feb 14, 2008 | 11.59 | 12.02 | 11.58 | 11.89 | 26,221 | +0.17(+1.43%) |
Feb 13, 2008 | 11.34 | 12.07 | 11.34 | 11.72 | 45,958 | +0.39(+3.44%) |
Feb 12, 2008 | 10.67 | 11.33 | 10.67 | 11.33 | 25,787 | +0.26(+2.37%) |
Feb 11, 2008 | 11.01 | 11.07 | 10.85 | 11.07 | 11,917 | +0.14(+1.29%) |
Feb 08, 2008 | 10.19 | 11.12 | 9.981 | 10.93 | 41,841 | +0.52(+5.03%) |
Feb 07, 2008 | 10.53 | 10.81 | 9.941 | 10.40 | 19,591 | -0.12(-1.15%) |
Feb 06, 2008 | 10.40 | 11.11 | 9.867 | 10.52 | 14,411 | +0.07(+0.71%) |
Feb 05, 2008 | 10.47 | 10.79 | 10.00 | 10.45 | 14,228 | +0.16(+1.57%) |
Feb 04, 2008 | 9.974 | 10.79 | 9.404 | 10.29 | 35,537 | +0.19(+1.86%) |
Feb 01, 2008 | 11.00 | 11.04 | 9.665 | 10.10 | 9,543 | -0.71(-6.58%) |
Jan 31, 2008 | 10.28 | 10.98 | 9.672 | 10.81 | 30,848 | +0.56(+5.43%) |
Jan 30, 2008 | 9.645 | 10.44 | 9.477 | 10.26 | 28,199 | +0.73(+7.68%) |
Jan 29, 2008 | 10.03 | 10.04 | 9.068 | 9.524 | 33,210 | -0.28(-2.87%) |
Jan 28, 2008 | 9.296 | 10.00 | 9.296 | 9.806 | 18,343 | +0.12(+1.25%) |
Jan 25, 2008 | 9.397 | 9.706 | 9.155 | 9.686 | 12,213 | +0.14(+1.48%) |
Jan 24, 2008 | 8.847 | 9.565 | 8.847 | 9.545 | 10,282 | +1.07(+12.68%) |
Jan 23, 2008 | 8.558 | 8.766 | 8.336 | 8.471 | 13,876 | -0.09(-1.02%) |
Jan 22, 2008 | 8.222 | 9.417 | 8.054 | 8.558 | 15,211 | +0.15(+1.84%) |
Jan 21, 2008 | 8.753 | 9.336 | 8.397 | 8.404 | 17,411 | +0.00(+0.00%) |
Jan 18, 2008 | 8.753 | 9.336 | 8.397 | 8.404 | 17,411 | -0.15(-1.80%) |
Jan 17, 2008 | 8.779 | 9.075 | 8.424 | 8.558 | 26,705 | -0.23(-2.67%) |
Jan 16, 2008 | 9.088 | 9.276 | 8.766 | 8.793 | 46,422 | -0.05(-0.53%) |
Jan 15, 2008 | 8.833 | 8.860 | 8.726 | 8.840 | 21,984 | -0.05(-0.60%) |
Jan 14, 2008 | 8.820 | 9.155 | 8.712 | 8.893 | 55,264 | -0.13(-1.49%) |
Jan 11, 2008 | 9.028 | 9.128 | 9.001 | 9.028 | 30,503 | -0.01(-0.07%) |
Jan 10, 2008 | 9.014 | 9.034 | 8.927 | 9.034 | 21,604 | -0.03(-0.37%) |
Jan 09, 2008 | 9.061 | 9.135 | 8.927 | 9.068 | 28,007 | +0.01(+0.15%) |
Jan 08, 2008 | 9.061 | 9.222 | 8.759 | 9.055 | 48,539 | -0.01(-0.07%) |
Jan 07, 2008 | 9.826 | 9.826 | 9.048 | 9.061 | 70,534 | -0.88(-8.81%) |
Jan 04, 2008 | 10.56 | 10.61 | 9.894 | 9.937 | 46,185 | -0.69(-6.47%) |
Jan 03, 2008 | 10.89 | 10.92 | 10.61 | 10.63 | 27,216 | -0.26(-2.34%) |
Jan 02, 2008 | 11.02 | 11.11 | 10.75 | 10.88 | 65,686 | -0.17(-1.52%) |