Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.369 | 9.723 | 9.291 | 9.606 | 79,911 | +0.32(+3.39%) |
Dec 30, 2008 | 9.785 | 9.785 | 9.077 | 9.291 | 296,220 | -0.48(-4.90%) |
Dec 29, 2008 | 9.758 | 9.999 | 9.450 | 9.769 | 226,841 | +0.44(+4.67%) |
Dec 26, 2008 | 9.244 | 9.555 | 9.244 | 9.334 | 24,800 | -0.23(-2.44%) |
Dec 24, 2008 | 9.073 | 9.567 | 9.003 | 9.567 | 40,277 | +0.59(+6.54%) |
Dec 23, 2008 | 8.945 | 9.027 | 8.809 | 8.980 | 47,636 | +0.18(+2.08%) |
Dec 22, 2008 | 8.739 | 8.945 | 8.673 | 8.797 | 76,110 | +0.18(+2.03%) |
Dec 19, 2008 | 8.797 | 8.836 | 8.303 | 8.622 | 69,895 | -0.06(-0.67%) |
Dec 18, 2008 | 8.552 | 8.770 | 8.323 | 8.680 | 197,934 | +0.38(+4.59%) |
Dec 17, 2008 | 8.459 | 8.461 | 8.167 | 8.299 | 47,543 | -0.12(-1.43%) |
Dec 16, 2008 | 8.078 | 8.505 | 7.969 | 8.420 | 97,182 | +0.34(+4.24%) |
Dec 15, 2008 | 8.260 | 8.486 | 8.058 | 8.078 | 114,158 | -0.15(-1.80%) |
Dec 12, 2008 | 8.295 | 8.665 | 8.085 | 8.225 | 141,481 | -0.19(-2.26%) |
Dec 11, 2008 | 8.708 | 8.916 | 8.342 | 8.416 | 69,034 | +0.03(+0.37%) |
Dec 10, 2008 | 8.727 | 8.778 | 8.295 | 8.385 | 204,249 | -0.07(-0.87%) |
Dec 09, 2008 | 7.708 | 8.661 | 7.595 | 8.459 | 177,250 | +0.67(+8.53%) |
Dec 08, 2008 | 7.677 | 8.027 | 7.549 | 7.794 | 149,336 | +0.56(+7.80%) |
Dec 05, 2008 | 6.853 | 7.230 | 6.623 | 7.230 | 69,109 | +0.33(+4.73%) |
Dec 04, 2008 | 7.241 | 7.331 | 6.736 | 6.903 | 118,280 | -0.35(-4.88%) |
Dec 03, 2008 | 7.113 | 7.323 | 7.039 | 7.257 | 108,365 | -0.07(-0.96%) |
Dec 02, 2008 | 6.685 | 7.389 | 6.479 | 7.327 | 136,791 | +0.60(+8.90%) |
Dec 01, 2008 | 7.066 | 7.378 | 6.713 | 6.728 | 159,122 | -0.43(-5.98%) |
Nov 28, 2008 | 6.670 | 7.187 | 6.553 | 7.156 | 72,060 | +0.78(+12.26%) |
Nov 26, 2008 | 6.036 | 6.425 | 6.036 | 6.374 | 103,328 | +0.01(+0.18%) |
Nov 25, 2008 | 6.592 | 6.728 | 6.184 | 6.363 | 104,320 | -0.09(-1.45%) |
Nov 24, 2008 | 5.515 | 6.530 | 5.507 | 6.456 | 223,382 | +1.14(+21.52%) |
Nov 21, 2008 | 5.379 | 5.515 | 4.997 | 5.312 | 221,328 | +0.15(+2.94%) |
Nov 20, 2008 | 5.659 | 5.799 | 5.017 | 5.161 | 114,773 | -0.82(-13.66%) |
Nov 19, 2008 | 6.611 | 6.615 | 5.736 | 5.978 | 103,919 | -0.60(-9.11%) |
Nov 18, 2008 | 6.615 | 6.713 | 6.487 | 6.576 | 84,423 | -0.17(-2.48%) |
Nov 17, 2008 | 7.121 | 7.121 | 6.654 | 6.744 | 113,927 | -0.62(-8.40%) |
Nov 14, 2008 | 6.720 | 7.537 | 6.615 | 7.362 | 0 | +0.64(+9.55%) |
Nov 13, 2008 | 6.487 | 6.802 | 6.436 | 6.720 | 211,410 | +0.09(+1.35%) |
Nov 12, 2008 | 7.024 | 7.078 | 6.631 | 6.631 | 151,928 | -0.63(-8.63%) |
Nov 11, 2008 | 7.070 | 7.436 | 6.716 | 7.257 | 141,517 | +0.18(+2.53%) |
Nov 10, 2008 | 7.175 | 7.514 | 6.856 | 7.078 | 118,838 | -0.12(-1.67%) |
Nov 07, 2008 | 7.230 | 7.405 | 7.101 | 7.199 | 172,200 | +0.16(+2.32%) |
Nov 06, 2008 | 7.568 | 7.568 | 6.911 | 7.035 | 114,587 | -0.43(-5.78%) |
Nov 05, 2008 | 7.809 | 7.965 | 7.389 | 7.467 | 189,996 | +0.19(+2.56%) |
Nov 04, 2008 | 7.094 | 7.510 | 7.094 | 7.280 | 175,625 | +0.58(+8.58%) |
Nov 03, 2008 | 6.312 | 6.814 | 6.300 | 6.705 | 213,025 | +0.51(+8.22%) |
Oct 31, 2008 | 5.600 | 6.456 | 5.600 | 6.195 | 461,424 | +0.52(+9.11%) |
Oct 30, 2008 | 5.468 | 5.775 | 4.962 | 5.678 | 470,914 | +0.44(+8.39%) |
Oct 29, 2008 | 5.005 | 5.425 | 5.005 | 5.239 | 175,327 | +0.18(+3.62%) |
Oct 28, 2008 | 5.134 | 5.445 | 4.939 | 5.056 | 261,373 | -0.05(-1.07%) |
Oct 27, 2008 | 5.620 | 5.686 | 4.997 | 5.110 | 183,797 | -0.75(-12.75%) |
Oct 24, 2008 | 5.468 | 5.974 | 5.320 | 5.857 | 143,486 | +0.02(+0.33%) |
Oct 23, 2008 | 5.974 | 5.974 | 5.312 | 5.837 | 299,876 | +0.16(+2.74%) |
Oct 22, 2008 | 5.841 | 5.841 | 5.585 | 5.682 | 78,625 | -0.28(-4.63%) |
Oct 21, 2008 | 6.366 | 6.366 | 5.771 | 5.958 | 99,152 | -0.47(-7.32%) |
Oct 20, 2008 | 6.156 | 6.429 | 6.102 | 6.429 | 186,893 | +0.27(+4.36%) |
Oct 17, 2008 | 5.907 | 6.328 | 5.907 | 6.160 | 228,373 | +0.07(+1.15%) |
Oct 16, 2008 | 6.048 | 6.215 | 5.631 | 6.090 | 161,151 | +0.12(+2.02%) |
Oct 15, 2008 | 6.460 | 6.460 | 5.970 | 5.970 | 139,087 | -0.73(-10.91%) |
Oct 14, 2008 | 7.459 | 7.623 | 6.569 | 6.701 | 115,117 | -0.45(-6.26%) |
Oct 13, 2008 | 7.098 | 7.238 | 6.954 | 7.148 | 87,028 | +0.84(+13.39%) |
Oct 10, 2008 | 6.032 | 6.398 | 5.834 | 6.304 | 163,905 | -0.33(-5.04%) |
Oct 09, 2008 | 7.498 | 7.533 | 6.495 | 6.639 | 49,711 | -0.78(-10.53%) |
Oct 08, 2008 | 7.168 | 7.716 | 7.012 | 7.420 | 56,481 | -0.30(-3.83%) |
Oct 07, 2008 | 7.739 | 7.860 | 7.230 | 7.716 | 138,827 | -0.20(-2.51%) |
Oct 06, 2008 | 8.945 | 8.945 | 7.510 | 7.914 | 245,583 | -1.03(-11.52%) |
Oct 03, 2008 | 8.739 | 9.213 | 8.727 | 8.945 | 0 | +0.30(+3.42%) |
Oct 02, 2008 | 9.069 | 9.069 | 8.649 | 8.649 | 34,404 | -0.37(-4.14%) |
Oct 01, 2008 | 9.143 | 9.143 | 8.836 | 9.023 | 38,533 | -0.23(-2.52%) |
Sep 30, 2008 | 9.256 | 9.415 | 8.918 | 9.256 | 62,691 | +0.17(+1.88%) |
Sep 29, 2008 | 9.334 | 9.598 | 9.050 | 9.085 | 140,187 | -0.56(-5.81%) |
Sep 26, 2008 | 9.723 | 9.828 | 9.396 | 9.645 | 0 | -0.08(-0.84%) |
Sep 25, 2008 | 9.287 | 9.956 | 9.287 | 9.727 | 60,317 | +0.39(+4.16%) |
Sep 24, 2008 | 9.361 | 9.734 | 9.314 | 9.338 | 44,524 | -0.38(-3.92%) |
Sep 23, 2008 | 10.11 | 10.11 | 9.633 | 9.719 | 61,796 | -0.30(-3.03%) |
Sep 22, 2008 | 10.64 | 10.76 | 10.02 | 10.02 | 52,195 | -0.75(-6.97%) |
Sep 19, 2008 | 9.474 | 10.83 | 9.474 | 10.77 | 0 | +1.21(+12.69%) |
Sep 18, 2008 | 9.723 | 9.793 | 9.019 | 9.559 | 192,483 | +0.26(+2.80%) |
Sep 17, 2008 | 9.237 | 9.517 | 9.237 | 9.299 | 238,615 | +0.07(+0.76%) |
Sep 16, 2008 | 9.330 | 9.478 | 9.186 | 9.229 | 33,481 | -0.44(-4.58%) |
Sep 15, 2008 | 10.26 | 10.26 | 9.470 | 9.672 | 40,984 | -0.58(-5.62%) |
Sep 12, 2008 | 9.567 | 10.38 | 9.567 | 10.25 | 62,079 | +0.52(+5.32%) |
Sep 11, 2008 | 9.497 | 9.867 | 9.373 | 9.730 | 24,214 | +0.11(+1.09%) |
Sep 10, 2008 | 9.649 | 9.777 | 9.439 | 9.625 | 29,446 | -0.05(-0.56%) |
Sep 09, 2008 | 9.983 | 9.983 | 9.680 | 9.680 | 57,113 | -0.30(-3.04%) |
Sep 08, 2008 | 10.27 | 10.39 | 9.925 | 9.983 | 33,771 | -0.30(-2.88%) |
Sep 05, 2008 | 10.41 | 10.41 | 10.16 | 10.28 | 0 | -0.19(-1.78%) |
Sep 04, 2008 | 10.69 | 10.80 | 10.32 | 10.47 | 75,645 | -0.07(-0.70%) |
Sep 03, 2008 | 11.00 | 11.00 | 10.47 | 10.54 | 32,838 | -0.39(-3.56%) |
Sep 02, 2008 | 11.46 | 11.46 | 10.83 | 10.93 | 45,401 | -0.26(-2.36%) |
Aug 29, 2008 | 11.28 | 11.34 | 11.19 | 11.19 | 0 | -0.11(-0.96%) |
Aug 28, 2008 | 11.28 | 11.38 | 11.20 | 11.30 | 32,668 | +0.12(+1.11%) |
Aug 27, 2008 | 11.08 | 11.26 | 11.07 | 11.18 | 29,708 | +0.16(+1.48%) |
Aug 26, 2008 | 10.99 | 11.06 | 10.86 | 11.01 | 29,747 | +0.12(+1.14%) |
Aug 25, 2008 | 10.91 | 10.95 | 10.81 | 10.89 | 78,316 | -0.02(-0.18%) |
Aug 22, 2008 | 10.94 | 10.97 | 10.90 | 10.91 | 0 | +0.04(+0.39%) |
Aug 21, 2008 | 10.78 | 10.97 | 10.75 | 10.87 | 56,741 | +0.16(+1.49%) |
Aug 20, 2008 | 10.63 | 10.76 | 10.61 | 10.71 | 40,058 | -0.10(-0.90%) |
Aug 19, 2008 | 10.64 | 10.82 | 10.64 | 10.80 | 40,549 | +0.03(+0.29%) |
Aug 18, 2008 | 10.89 | 10.89 | 10.70 | 10.77 | 35,972 | +0.00(+0.04%) |
Aug 15, 2008 | 10.68 | 10.80 | 10.64 | 10.77 | 0 | +0.06(+0.58%) |
Aug 14, 2008 | 10.71 | 10.82 | 10.52 | 10.71 | 23,838 | +0.10(+0.92%) |
Aug 13, 2008 | 10.61 | 10.67 | 10.53 | 10.61 | 37,119 | +0.02(+0.22%) |
Aug 12, 2008 | 10.30 | 10.59 | 10.30 | 10.59 | 29,631 | +0.12(+1.11%) |
Aug 11, 2008 | 10.54 | 10.62 | 10.41 | 10.47 | 25,149 | -0.00(-0.04%) |
Aug 08, 2008 | 10.62 | 10.76 | 10.33 | 10.47 | 62,020 | -0.27(-2.55%) |
Aug 07, 2008 | 10.78 | 10.98 | 10.62 | 10.75 | 151,321 | -0.04(-0.42%) |
Aug 06, 2008 | 10.62 | 10.82 | 10.50 | 10.79 | 145,669 | +0.30(+2.89%) |
Aug 05, 2008 | 10.66 | 10.73 | 10.15 | 10.49 | 54,722 | +0.12(+1.16%) |
Aug 04, 2008 | 10.31 | 10.57 | 10.11 | 10.37 | 22,210 | +0.20(+1.95%) |
Aug 01, 2008 | 10.89 | 10.94 | 10.04 | 10.17 | 71,798 | -0.49(-4.63%) |
Jul 31, 2008 | 9.528 | 10.82 | 9.528 | 10.66 | 174,003 | +1.26(+13.45%) |
Jul 30, 2008 | 8.836 | 9.528 | 8.778 | 9.400 | 59,983 | +0.50(+5.59%) |
Jul 29, 2008 | 8.902 | 9.081 | 8.867 | 8.902 | 40,690 | -0.12(-1.38%) |
Jul 28, 2008 | 8.999 | 9.097 | 8.937 | 9.027 | 33,020 | -0.08(-0.90%) |
Jul 25, 2008 | 8.817 | 9.248 | 8.657 | 9.108 | 84,750 | +0.24(+2.72%) |
Jul 24, 2008 | 9.275 | 9.365 | 8.739 | 8.867 | 49,130 | -0.37(-4.04%) |
Jul 23, 2008 | 9.517 | 9.517 | 9.135 | 9.240 | 31,704 | -0.25(-2.66%) |
Jul 22, 2008 | 9.178 | 9.692 | 9.151 | 9.493 | 65,123 | +0.25(+2.69%) |
Jul 21, 2008 | 9.501 | 9.501 | 9.217 | 9.244 | 83,061 | -0.21(-2.26%) |
Jul 18, 2008 | 9.314 | 9.606 | 9.299 | 9.458 | 39,045 | +0.16(+1.71%) |
Jul 17, 2008 | 9.202 | 9.392 | 9.034 | 9.299 | 29,729 | +0.07(+0.72%) |
Jul 16, 2008 | 8.521 | 9.248 | 8.521 | 9.233 | 64,696 | +0.73(+8.60%) |
Jul 15, 2008 | 8.727 | 8.890 | 8.470 | 8.502 | 91,111 | -0.39(-4.37%) |
Jul 14, 2008 | 9.050 | 9.097 | 8.793 | 8.890 | 42,480 | -0.17(-1.85%) |
Jul 11, 2008 | 9.373 | 9.373 | 8.941 | 9.058 | 83,135 | -0.26(-2.80%) |
Jul 10, 2008 | 9.552 | 9.552 | 9.264 | 9.318 | 24,504 | -0.16(-1.72%) |
Jul 09, 2008 | 9.404 | 9.583 | 9.357 | 9.482 | 51,012 | +0.15(+1.58%) |
Jul 08, 2008 | 9.240 | 9.349 | 9.198 | 9.334 | 32,712 | +0.00(+0.04%) |
Jul 07, 2008 | 9.334 | 9.377 | 9.240 | 9.330 | 66,710 | +0.18(+1.95%) |
Jul 04, 2008 | 9.618 | 9.618 | 9.011 | 9.151 | 78,779 | +0.00(+0.00%) |
Jul 03, 2008 | 9.618 | 9.618 | 9.011 | 9.151 | 78,779 | -0.50(-5.20%) |
Jul 02, 2008 | 9.913 | 9.995 | 9.641 | 9.653 | 86,231 | -0.23(-2.32%) |
Jul 01, 2008 | 9.727 | 9.944 | 9.723 | 9.882 | 39,855 | -0.15(-1.47%) |
Jun 30, 2008 | 10.43 | 10.43 | 9.979 | 10.03 | 197,350 | -0.50(-4.73%) |
Jun 27, 2008 | 9.925 | 10.64 | 9.870 | 10.53 | 193,496 | +0.74(+7.59%) |
Jun 26, 2008 | 10.31 | 10.31 | 9.769 | 9.785 | 65,630 | -0.53(-5.16%) |
Jun 25, 2008 | 10.50 | 10.54 | 10.22 | 10.32 | 75,681 | -0.18(-1.74%) |
Jun 24, 2008 | 10.35 | 10.50 | 10.35 | 10.50 | 133,659 | +0.13(+1.24%) |
Jun 23, 2008 | 10.54 | 10.61 | 10.37 | 10.37 | 66,406 | -0.20(-1.88%) |
Jun 20, 2008 | 10.64 | 10.75 | 10.54 | 10.57 | 55,622 | -0.05(-0.48%) |
Jun 19, 2008 | 10.71 | 10.79 | 10.57 | 10.62 | 33,938 | -0.02(-0.22%) |
Jun 18, 2008 | 10.84 | 10.84 | 10.57 | 10.64 | 59,968 | -0.24(-2.21%) |
Jun 17, 2008 | 10.84 | 10.92 | 10.82 | 10.89 | 22,892 | +0.05(+0.47%) |
Jun 16, 2008 | 10.83 | 10.85 | 10.74 | 10.83 | 24,867 | +0.03(+0.25%) |
Jun 13, 2008 | 10.59 | 10.83 | 10.59 | 10.81 | 37,849 | +0.18(+1.72%) |
Jun 12, 2008 | 10.51 | 10.67 | 10.41 | 10.62 | 117,899 | +0.07(+0.70%) |
Jun 11, 2008 | 10.84 | 10.89 | 10.55 | 10.55 | 42,120 | -0.23(-2.13%) |
Jun 10, 2008 | 10.80 | 10.95 | 10.74 | 10.78 | 35,913 | -0.04(-0.36%) |
Jun 09, 2008 | 10.97 | 10.97 | 10.77 | 10.82 | 48,106 | -0.07(-0.64%) |
Jun 06, 2008 | 11.15 | 11.19 | 10.89 | 10.89 | 51,403 | -0.30(-2.68%) |
Jun 05, 2008 | 11.06 | 11.19 | 11.01 | 11.19 | 42,688 | +0.18(+1.62%) |
Jun 04, 2008 | 11.36 | 11.36 | 10.97 | 11.01 | 71,968 | -0.38(-3.35%) |
Jun 03, 2008 | 11.43 | 11.51 | 11.29 | 11.39 | 56,046 | -0.07(-0.61%) |
Jun 02, 2008 | 11.36 | 11.47 | 11.29 | 11.46 | 87,270 | +0.11(+0.92%) |
May 30, 2008 | 11.41 | 11.53 | 11.36 | 11.36 | 117,172 | -0.05(-0.48%) |
May 29, 2008 | 11.29 | 11.44 | 11.25 | 11.41 | 36,273 | +0.13(+1.14%) |
May 28, 2008 | 11.13 | 11.33 | 11.13 | 11.28 | 58,471 | +0.19(+1.75%) |
May 27, 2008 | 11.24 | 11.24 | 11.04 | 11.09 | 53,490 | -0.18(-1.55%) |
May 26, 2008 | 11.22 | 11.27 | 11.11 | 11.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.22 | 11.27 | 11.11 | 11.26 | 44,295 | +0.07(+0.59%) |
May 22, 2008 | 11.26 | 11.27 | 10.90 | 11.20 | 57,875 | -0.04(-0.35%) |
May 21, 2008 | 11.49 | 11.54 | 11.23 | 11.24 | 59,554 | -0.20(-1.74%) |
May 20, 2008 | 11.62 | 11.62 | 11.37 | 11.43 | 84,071 | +0.01(+0.07%) |
May 19, 2008 | 11.31 | 11.62 | 11.26 | 11.43 | 40,544 | +0.11(+1.00%) |
May 16, 2008 | 11.62 | 11.76 | 11.27 | 11.31 | 61,045 | -0.20(-1.76%) |
May 15, 2008 | 11.03 | 11.52 | 11.03 | 11.52 | 63,256 | +0.57(+5.22%) |
May 14, 2008 | 11.40 | 11.42 | 10.94 | 10.94 | 67,684 | -0.34(-3.00%) |
May 13, 2008 | 11.34 | 11.40 | 11.22 | 11.28 | 55,596 | +0.05(+0.49%) |
May 12, 2008 | 11.02 | 11.32 | 10.89 | 11.23 | 64,233 | +0.25(+2.23%) |
May 09, 2008 | 11.13 | 11.16 | 10.91 | 10.98 | 44,537 | -0.13(-1.19%) |
May 08, 2008 | 11.41 | 11.41 | 11.10 | 11.12 | 69,597 | -0.28(-2.46%) |
May 07, 2008 | 11.72 | 11.72 | 11.39 | 11.39 | 82,158 | -0.32(-2.69%) |
May 06, 2008 | 11.80 | 11.88 | 11.67 | 11.71 | 48,438 | -0.05(-0.46%) |
May 05, 2008 | 11.74 | 11.88 | 11.63 | 11.76 | 205,686 | -0.06(-0.49%) |
May 02, 2008 | 11.90 | 11.94 | 11.56 | 11.82 | 77,612 | -0.07(-0.56%) |
May 01, 2008 | 11.46 | 11.92 | 11.26 | 11.89 | 107,197 | +0.46(+4.01%) |
Apr 30, 2008 | 11.88 | 11.94 | 11.43 | 11.43 | 55,491 | -0.31(-2.62%) |
Apr 29, 2008 | 11.78 | 11.83 | 11.64 | 11.74 | 42,076 | -0.14(-1.21%) |
Apr 28, 2008 | 11.48 | 11.88 | 11.47 | 11.88 | 68,006 | +0.42(+3.66%) |
Apr 25, 2008 | 11.32 | 11.48 | 11.26 | 11.46 | 49,991 | +0.12(+1.10%) |
Apr 24, 2008 | 11.27 | 11.34 | 11.21 | 11.34 | 58,379 | +0.03(+0.24%) |
Apr 23, 2008 | 11.20 | 11.34 | 11.13 | 11.31 | 109,280 | +0.00(+0.03%) |
Apr 22, 2008 | 11.46 | 11.46 | 11.20 | 11.31 | 251,178 | -0.18(-1.59%) |
Apr 21, 2008 | 11.49 | 11.58 | 11.46 | 11.49 | 31,128 | -0.14(-1.20%) |
Apr 18, 2008 | 11.59 | 11.63 | 11.51 | 11.63 | 32,655 | +0.14(+1.18%) |
Apr 17, 2008 | 11.48 | 11.54 | 11.33 | 11.49 | 21,599 | -0.04(-0.34%) |
Apr 16, 2008 | 11.63 | 11.63 | 11.43 | 11.53 | 41,279 | +0.11(+0.95%) |
Apr 15, 2008 | 11.18 | 11.42 | 11.18 | 11.42 | 50,140 | +0.26(+2.33%) |
Apr 14, 2008 | 11.20 | 11.25 | 11.12 | 11.16 | 26,998 | +0.07(+0.63%) |
Apr 11, 2008 | 11.43 | 11.50 | 11.09 | 11.09 | 66,982 | -0.42(-3.68%) |
Apr 10, 2008 | 11.34 | 11.57 | 11.27 | 11.52 | 240,931 | +0.24(+2.14%) |
Apr 09, 2008 | 11.20 | 11.28 | 11.11 | 11.27 | 108,367 | +0.03(+0.24%) |
Apr 08, 2008 | 11.25 | 11.31 | 11.15 | 11.25 | 141,164 | -0.07(-0.58%) |
Apr 07, 2008 | 11.12 | 11.32 | 11.12 | 11.31 | 100,023 | +0.19(+1.68%) |
Apr 04, 2008 | 11.39 | 11.39 | 11.12 | 11.13 | 87,167 | -0.27(-2.39%) |
Apr 03, 2008 | 11.20 | 11.45 | 11.10 | 11.40 | 65,311 | +0.20(+1.81%) |
Apr 02, 2008 | 11.13 | 11.28 | 11.08 | 11.20 | 166,363 | +0.08(+0.70%) |
Apr 01, 2008 | 11.36 | 11.36 | 10.98 | 11.12 | 107,737 | -0.26(-2.26%) |
Mar 31, 2008 | 11.20 | 11.38 | 10.88 | 11.38 | 29,055 | +0.25(+2.20%) |
Mar 28, 2008 | 11.46 | 11.54 | 11.05 | 11.13 | 31,369 | -0.34(-2.98%) |
Mar 27, 2008 | 11.67 | 11.67 | 11.41 | 11.47 | 37,798 | -0.07(-0.64%) |
Mar 26, 2008 | 11.49 | 11.75 | 11.41 | 11.55 | 50,140 | +0.05(+0.47%) |
Mar 25, 2008 | 11.65 | 11.71 | 11.28 | 11.49 | 32,912 | -0.12(-1.07%) |
Mar 24, 2008 | 11.38 | 11.63 | 11.20 | 11.62 | 34,198 | +0.20(+1.74%) |
Mar 21, 2008 | 11.02 | 11.42 | 10.53 | 11.42 | 73,796 | +0.00(+0.00%) |
Mar 20, 2008 | 11.02 | 11.42 | 10.53 | 11.42 | 73,796 | +0.39(+3.56%) |
Mar 19, 2008 | 11.40 | 11.76 | 10.89 | 11.03 | 95,112 | -0.51(-4.45%) |
Mar 18, 2008 | 11.66 | 11.66 | 11.29 | 11.54 | 62,482 | +0.07(+0.61%) |
Mar 17, 2008 | 11.71 | 11.91 | 11.37 | 11.47 | 92,117 | -0.75(-6.11%) |
Mar 14, 2008 | 12.12 | 12.23 | 11.89 | 12.22 | 81,811 | +0.07(+0.54%) |
Mar 13, 2008 | 12.06 | 12.26 | 11.86 | 12.15 | 110,052 | -0.02(-0.16%) |
Mar 12, 2008 | 12.52 | 12.52 | 12.16 | 12.17 | 28,284 | -0.30(-2.40%) |
Mar 11, 2008 | 12.52 | 12.54 | 12.31 | 12.47 | 76,110 | +0.19(+1.58%) |
Mar 10, 2008 | 12.58 | 12.65 | 12.17 | 12.27 | 17,227 | -0.42(-3.34%) |
Mar 07, 2008 | 12.64 | 12.74 | 12.53 | 12.70 | 32,141 | +0.21(+1.68%) |
Mar 06, 2008 | 12.61 | 12.61 | 12.27 | 12.49 | 25,455 | -0.22(-1.74%) |
Mar 05, 2008 | 12.16 | 12.82 | 12.16 | 12.71 | 52,711 | +0.67(+5.56%) |
Mar 04, 2008 | 12.56 | 12.63 | 11.95 | 12.04 | 31,884 | -0.68(-5.38%) |
Mar 03, 2008 | 12.83 | 12.83 | 12.53 | 12.72 | 127,279 | -0.05(-0.37%) |
Feb 29, 2008 | 13.00 | 13.03 | 12.76 | 12.77 | 31,884 | -0.29(-2.20%) |
Feb 28, 2008 | 13.25 | 13.25 | 13.06 | 13.06 | 15,427 | -0.12(-0.94%) |
Feb 27, 2008 | 13.31 | 13.38 | 13.18 | 13.18 | 39,855 | -0.11(-0.82%) |
Feb 26, 2008 | 13.29 | 13.42 | 13.09 | 13.29 | 33,169 | +0.00(+0.03%) |
Feb 25, 2008 | 13.41 | 13.41 | 13.09 | 13.29 | 43,969 | -0.03(-0.21%) |
Feb 22, 2008 | 13.22 | 13.32 | 13.03 | 13.32 | 41,398 | +0.19(+1.48%) |
Feb 21, 2008 | 12.62 | 13.28 | 12.60 | 13.12 | 61,197 | +0.52(+4.14%) |
Feb 20, 2008 | 12.39 | 12.62 | 12.35 | 12.60 | 37,026 | -0.01(-0.09%) |
Feb 19, 2008 | 13.21 | 13.22 | 12.57 | 12.61 | 74,825 | -0.56(-4.28%) |
Feb 18, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 26,741 | -0.26(-1.97%) |
Feb 14, 2008 | 13.41 | 13.76 | 13.40 | 13.44 | 42,683 | +0.09(+0.67%) |
Feb 13, 2008 | 13.23 | 13.40 | 13.12 | 13.35 | 21,599 | +0.29(+2.23%) |
Feb 12, 2008 | 12.80 | 13.21 | 12.80 | 13.06 | 37,026 | +0.31(+2.44%) |
Feb 11, 2008 | 12.76 | 12.86 | 12.62 | 12.75 | 15,684 | -0.07(-0.58%) |
Feb 08, 2008 | 12.69 | 13.19 | 12.69 | 12.82 | 44,226 | +0.26(+2.07%) |
Feb 07, 2008 | 12.28 | 12.64 | 12.22 | 12.56 | 21,084 | +0.12(+0.97%) |
Feb 06, 2008 | 12.41 | 12.74 | 12.32 | 12.44 | 52,454 | +0.21(+1.75%) |
Feb 05, 2008 | 12.86 | 12.87 | 12.18 | 12.23 | 76,110 | -0.78(-6.01%) |
Feb 04, 2008 | 12.81 | 13.20 | 12.66 | 13.01 | 56,825 | +0.08(+0.63%) |
Feb 01, 2008 | 12.15 | 12.93 | 12.15 | 12.93 | 52,711 | +0.77(+6.30%) |
Jan 31, 2008 | 12.02 | 12.16 | 11.87 | 12.16 | 30,855 | -0.07(-0.54%) |
Jan 30, 2008 | 12.17 | 12.40 | 12.09 | 12.23 | 34,198 | +0.00(+0.00%) |
Jan 29, 2008 | 12.11 | 12.38 | 12.01 | 12.23 | 41,398 | +0.28(+2.34%) |
Jan 28, 2008 | 12.06 | 12.06 | 11.90 | 11.95 | 41,912 | -0.26(-2.11%) |
Jan 25, 2008 | 12.46 | 12.56 | 12.08 | 12.20 | 69,168 | -0.04(-0.31%) |
Jan 24, 2008 | 12.06 | 12.31 | 11.97 | 12.24 | 49,639 | +0.49(+4.13%) |
Jan 23, 2008 | 11.19 | 11.76 | 11.14 | 11.76 | 67,111 | +0.34(+2.96%) |
Jan 22, 2008 | 11.36 | 11.62 | 11.36 | 11.42 | 51,973 | -0.30(-2.52%) |
Jan 21, 2008 | 11.97 | 12.17 | 11.61 | 11.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.97 | 12.17 | 11.61 | 11.71 | 46,224 | -0.01(-0.10%) |
Jan 17, 2008 | 12.54 | 12.87 | 11.73 | 11.73 | 140,136 | -0.67(-5.40%) |
Jan 16, 2008 | 13.14 | 13.14 | 12.18 | 12.39 | 151,725 | -0.71(-5.43%) |
Jan 15, 2008 | 13.25 | 13.37 | 12.94 | 13.11 | 43,455 | -0.14(-1.08%) |
Jan 14, 2008 | 13.39 | 13.44 | 13.25 | 13.25 | 34,712 | +0.01(+0.11%) |
Jan 11, 2008 | 13.04 | 13.38 | 13.04 | 13.23 | 67,111 | -0.15(-1.10%) |
Jan 10, 2008 | 13.01 | 13.38 | 12.70 | 13.38 | 69,168 | +0.29(+2.23%) |
Jan 09, 2008 | 13.48 | 13.48 | 13.02 | 13.09 | 38,055 | -0.40(-2.94%) |
Jan 08, 2008 | 14.05 | 14.05 | 13.46 | 13.49 | 92,824 | -0.65(-4.57%) |
Jan 07, 2008 | 14.97 | 15.02 | 14.05 | 14.13 | 78,682 | -0.71(-4.79%) |
Jan 04, 2008 | 15.33 | 15.49 | 14.84 | 14.84 | 110,566 | -0.67(-4.34%) |
Jan 03, 2008 | 15.46 | 15.53 | 15.36 | 15.52 | 252,759 | +0.11(+0.68%) |
Jan 02, 2008 | 15.29 | 15.67 | 15.26 | 15.41 | 163,021 | +0.24(+1.56%) |