Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.000 | 5.310 | 4.980 | 5.210 | 339,235 | +0.23(+4.62%) |
Dec 30, 2008 | 5.120 | 5.180 | 4.770 | 4.980 | 377,391 | -0.09(-1.78%) |
Dec 29, 2008 | 5.110 | 5.180 | 4.910 | 5.070 | 243,635 | -0.04(-0.78%) |
Dec 26, 2008 | 4.810 | 5.190 | 4.810 | 5.110 | 100,929 | +0.32(+6.68%) |
Dec 24, 2008 | 4.850 | 5.110 | 4.720 | 4.790 | 155,306 | -0.07(-1.44%) |
Dec 23, 2008 | 5.210 | 5.230 | 4.830 | 4.860 | 271,675 | -0.29(-5.63%) |
Dec 22, 2008 | 5.000 | 5.150 | 4.900 | 5.150 | 278,701 | +0.17(+3.41%) |
Dec 19, 2008 | 5.230 | 5.390 | 4.780 | 4.980 | 805,293 | -0.12(-2.35%) |
Dec 18, 2008 | 5.340 | 6.540 | 4.900 | 5.100 | 570,954 | -0.26(-4.85%) |
Dec 17, 2008 | 4.870 | 5.550 | 4.870 | 5.360 | 293,732 | +0.43(+8.72%) |
Dec 16, 2008 | 4.660 | 5.180 | 4.330 | 4.930 | 301,430 | +0.39(+8.59%) |
Dec 15, 2008 | 4.990 | 5.020 | 4.450 | 4.540 | 215,562 | -0.43(-8.65%) |
Dec 12, 2008 | 4.450 | 5.200 | 4.450 | 4.970 | 395,265 | +0.41(+8.99%) |
Dec 11, 2008 | 4.340 | 4.620 | 4.270 | 4.560 | 544,535 | +0.16(+3.64%) |
Dec 10, 2008 | 4.160 | 4.460 | 4.160 | 4.400 | 659,422 | +0.26(+6.28%) |
Dec 09, 2008 | 4.110 | 4.320 | 4.020 | 4.140 | 528,066 | -0.18(-4.17%) |
Dec 08, 2008 | 4.380 | 4.430 | 4.100 | 4.320 | 427,346 | +0.04(+0.93%) |
Dec 05, 2008 | 4.310 | 4.390 | 3.920 | 4.280 | 457,949 | -0.10(-2.28%) |
Dec 04, 2008 | 4.050 | 4.450 | 4.020 | 4.380 | 969,984 | +0.29(+7.09%) |
Dec 03, 2008 | 3.970 | 4.240 | 3.930 | 4.090 | 451,919 | -0.01(-0.24%) |
Dec 02, 2008 | 4.270 | 4.500 | 3.930 | 4.100 | 466,745 | -0.08(-1.91%) |
Dec 01, 2008 | 4.960 | 5.240 | 4.160 | 4.180 | 423,217 | -0.93(-18.20%) |
Nov 28, 2008 | 5.030 | 5.180 | 4.840 | 5.110 | 73,229 | +0.03(+0.59%) |
Nov 26, 2008 | 4.620 | 5.220 | 4.580 | 5.080 | 239,035 | +0.38(+8.09%) |
Nov 25, 2008 | 4.680 | 4.700 | 4.440 | 4.700 | 268,642 | +0.08(+1.73%) |
Nov 24, 2008 | 4.280 | 4.620 | 4.220 | 4.620 | 475,582 | +0.40(+9.48%) |
Nov 21, 2008 | 3.960 | 4.220 | 3.760 | 4.220 | 462,145 | +0.32(+8.21%) |
Nov 20, 2008 | 4.620 | 4.620 | 3.880 | 3.900 | 502,583 | -0.75(-16.13%) |
Nov 19, 2008 | 5.170 | 5.340 | 4.630 | 4.650 | 280,196 | -0.52(-10.06%) |
Nov 18, 2008 | 5.410 | 5.540 | 4.930 | 5.170 | 334,945 | -0.21(-3.90%) |
Nov 17, 2008 | 5.500 | 5.680 | 5.340 | 5.380 | 209,018 | -0.15(-2.71%) |
Nov 14, 2008 | 6.040 | 6.040 | 5.520 | 5.530 | 298,504 | -0.62(-10.08%) |
Nov 13, 2008 | 5.370 | 6.170 | 5.190 | 6.150 | 352,181 | +0.80(+14.95%) |
Nov 12, 2008 | 5.940 | 6.110 | 5.340 | 5.350 | 269,214 | -0.64(-10.68%) |
Nov 11, 2008 | 5.720 | 6.170 | 5.720 | 5.990 | 443,907 | +0.23(+3.99%) |
Nov 10, 2008 | 6.180 | 6.240 | 5.750 | 5.760 | 183,325 | -0.28(-4.64%) |
Nov 07, 2008 | 6.010 | 6.050 | 5.850 | 6.040 | 248,993 | +0.09(+1.51%) |
Nov 06, 2008 | 6.170 | 6.270 | 5.800 | 5.950 | 256,557 | -0.25(-4.03%) |
Nov 05, 2008 | 6.780 | 7.080 | 6.170 | 6.200 | 419,024 | -0.67(-9.75%) |
Nov 04, 2008 | 7.410 | 7.460 | 6.710 | 6.870 | 450,871 | -0.10(-1.43%) |
Nov 03, 2008 | 6.880 | 7.070 | 6.680 | 6.970 | 494,209 | -0.19(-2.65%) |
Oct 31, 2008 | 6.710 | 7.160 | 6.540 | 7.160 | 390,972 | +0.41(+6.07%) |
Oct 30, 2008 | 6.780 | 6.900 | 6.460 | 6.750 | 323,358 | +0.08(+1.20%) |
Oct 29, 2008 | 6.530 | 6.900 | 6.300 | 6.670 | 622,938 | +0.26(+4.06%) |
Oct 28, 2008 | 6.660 | 6.830 | 6.070 | 6.410 | 381,962 | -0.12(-1.84%) |
Oct 27, 2008 | 6.550 | 6.860 | 6.480 | 6.530 | 260,030 | -0.11(-1.66%) |
Oct 24, 2008 | 6.470 | 6.990 | 6.290 | 6.640 | 528,697 | -0.14(-2.06%) |
Oct 23, 2008 | 7.340 | 7.470 | 6.680 | 6.780 | 539,506 | -0.52(-7.12%) |
Oct 22, 2008 | 7.465 | 7.670 | 7.280 | 7.300 | 350,251 | -0.49(-6.29%) |
Oct 21, 2008 | 7.910 | 8.050 | 7.690 | 7.790 | 730,346 | -0.25(-3.11%) |
Oct 20, 2008 | 7.970 | 8.060 | 7.810 | 8.040 | 234,301 | +0.19(+2.42%) |
Oct 17, 2008 | 7.850 | 8.270 | 7.750 | 7.850 | 320,164 | -0.26(-3.21%) |
Oct 16, 2008 | 7.730 | 8.200 | 7.450 | 8.110 | 483,984 | +0.43(+5.60%) |
Oct 15, 2008 | 8.260 | 8.600 | 7.660 | 7.680 | 303,733 | -0.70(-8.35%) |
Oct 14, 2008 | 8.990 | 9.050 | 8.230 | 8.380 | 419,890 | -0.49(-5.52%) |
Oct 13, 2008 | 8.480 | 8.890 | 7.740 | 8.870 | 403,177 | +0.58(+7.00%) |
Oct 10, 2008 | 7.480 | 8.475 | 7.100 | 8.290 | 508,365 | +0.62(+8.08%) |
Oct 09, 2008 | 8.250 | 8.440 | 7.660 | 7.670 | 532,709 | -0.32(-4.01%) |
Oct 08, 2008 | 7.770 | 8.330 | 7.660 | 7.990 | 523,504 | +0.17(+2.17%) |
Oct 07, 2008 | 8.800 | 8.800 | 7.810 | 7.820 | 971,566 | -0.87(-10.01%) |
Oct 06, 2008 | 8.540 | 9.040 | 8.180 | 8.690 | 470,712 | +0.01(+0.12%) |
Oct 03, 2008 | 9.260 | 9.440 | 8.680 | 8.680 | 344,270 | -0.42(-4.62%) |
Oct 02, 2008 | 9.900 | 10.11 | 9.030 | 9.100 | 306,134 | -0.88(-8.82%) |
Oct 01, 2008 | 9.840 | 10.11 | 9.770 | 9.980 | 981,535 | +0.06(+0.60%) |
Sep 30, 2008 | 9.850 | 9.970 | 9.630 | 9.920 | 399,244 | +0.10(+1.02%) |
Sep 29, 2008 | 10.18 | 10.36 | 9.810 | 9.820 | 323,012 | -0.55(-5.30%) |
Sep 26, 2008 | 10.27 | 10.48 | 10.05 | 10.37 | 273,516 | -0.12(-1.14%) |
Sep 25, 2008 | 10.45 | 10.67 | 10.24 | 10.49 | 290,002 | +0.08(+0.77%) |
Sep 24, 2008 | 11.02 | 11.33 | 10.21 | 10.41 | 597,186 | -0.64(-5.79%) |
Sep 23, 2008 | 10.99 | 11.32 | 10.95 | 11.05 | 394,776 | +0.09(+0.82%) |
Sep 22, 2008 | 11.40 | 11.40 | 10.90 | 10.96 | 496,945 | -0.47(-4.11%) |
Sep 19, 2008 | 11.94 | 12.22 | 10.99 | 11.43 | 944,390 | +0.22(+1.96%) |
Sep 18, 2008 | 10.32 | 11.24 | 10.11 | 11.21 | 635,997 | +1.08(+10.66%) |
Sep 17, 2008 | 10.42 | 10.69 | 10.12 | 10.13 | 524,236 | -0.48(-4.52%) |
Sep 16, 2008 | 10.01 | 10.71 | 10.01 | 10.61 | 428,926 | +0.40(+3.92%) |
Sep 15, 2008 | 10.49 | 10.68 | 10.19 | 10.21 | 569,214 | -0.30(-2.85%) |
Sep 12, 2008 | 10.14 | 10.51 | 10.05 | 10.51 | 436,626 | +0.33(+3.24%) |
Sep 11, 2008 | 10.13 | 10.31 | 10.03 | 10.18 | 784,348 | -0.02(-0.20%) |
Sep 10, 2008 | 10.61 | 10.62 | 10.11 | 10.20 | 486,399 | -0.17(-1.64%) |
Sep 09, 2008 | 10.92 | 11.07 | 10.30 | 10.37 | 679,085 | -0.52(-4.78%) |
Sep 08, 2008 | 10.81 | 11.06 | 10.56 | 10.89 | 454,958 | +0.33(+3.13%) |
Sep 05, 2008 | 10.75 | 11.07 | 10.50 | 10.56 | 491,071 | -0.19(-1.77%) |
Sep 04, 2008 | 11.19 | 11.47 | 10.75 | 10.75 | 469,278 | -0.50(-4.44%) |
Sep 03, 2008 | 11.58 | 11.70 | 11.19 | 11.25 | 463,280 | -0.33(-2.85%) |
Sep 02, 2008 | 12.16 | 12.30 | 11.55 | 11.58 | 429,289 | -0.40(-3.34%) |
Aug 29, 2008 | 12.11 | 12.11 | 11.72 | 11.98 | 422,099 | -0.20(-1.64%) |
Aug 28, 2008 | 11.95 | 12.24 | 11.86 | 12.18 | 271,558 | +0.25(+2.10%) |
Aug 27, 2008 | 11.79 | 12.13 | 11.60 | 11.93 | 219,085 | +0.17(+1.45%) |
Aug 26, 2008 | 11.70 | 11.82 | 11.57 | 11.76 | 510,194 | +0.03(+0.26%) |
Aug 25, 2008 | 12.12 | 12.12 | 11.49 | 11.73 | 397,279 | -0.38(-3.14%) |
Aug 22, 2008 | 11.99 | 12.17 | 11.77 | 12.11 | 222,696 | +0.20(+1.68%) |
Aug 21, 2008 | 12.05 | 12.26 | 11.70 | 11.91 | 233,987 | -0.25(-2.06%) |
Aug 20, 2008 | 12.55 | 12.71 | 11.99 | 12.16 | 643,484 | -0.37(-2.95%) |
Aug 19, 2008 | 12.89 | 12.96 | 12.44 | 12.53 | 347,862 | -0.46(-3.54%) |
Aug 18, 2008 | 12.99 | 13.30 | 12.77 | 12.99 | 451,948 | -0.03(-0.23%) |
Aug 15, 2008 | 13.11 | 13.14 | 12.66 | 13.02 | 484,263 | +0.07(+0.54%) |
Aug 14, 2008 | 12.66 | 13.12 | 12.66 | 12.95 | 408,469 | +0.20(+1.57%) |
Aug 13, 2008 | 12.57 | 12.85 | 12.35 | 12.75 | 354,963 | +0.22(+1.76%) |
Aug 12, 2008 | 12.70 | 12.81 | 12.42 | 12.53 | 641,188 | -0.17(-1.34%) |
Aug 11, 2008 | 12.04 | 12.82 | 11.71 | 12.70 | 498,576 | +0.64(+5.31%) |
Aug 08, 2008 | 11.33 | 12.11 | 11.29 | 12.06 | 345,786 | +0.76(+6.73%) |
Aug 07, 2008 | 11.24 | 11.41 | 11.03 | 11.30 | 366,032 | -0.02(-0.18%) |
Aug 06, 2008 | 11.59 | 11.89 | 11.12 | 11.32 | 810,421 | -0.39(-3.33%) |
Aug 05, 2008 | 11.70 | 11.89 | 11.52 | 11.71 | 466,176 | +0.15(+1.30%) |
Aug 04, 2008 | 11.72 | 11.77 | 11.39 | 11.56 | 535,276 | -0.21(-1.78%) |
Aug 01, 2008 | 11.30 | 11.80 | 11.15 | 11.77 | 1,076,382 | +0.52(+4.62%) |
Jul 31, 2008 | 11.19 | 11.53 | 10.88 | 11.25 | 992,435 | -0.06(-0.53%) |
Jul 30, 2008 | 11.18 | 11.79 | 10.96 | 11.31 | 2,271,176 | -1.50(-11.71%) |
Jul 29, 2008 | 13.09 | 13.32 | 12.74 | 12.81 | 505,640 | -0.14(-1.08%) |
Jul 28, 2008 | 13.65 | 13.75 | 12.67 | 12.95 | 419,397 | -0.80(-5.82%) |
Jul 25, 2008 | 13.50 | 13.80 | 13.34 | 13.75 | 199,385 | +0.44(+3.31%) |
Jul 24, 2008 | 13.63 | 13.84 | 13.29 | 13.31 | 184,783 | -0.24(-1.77%) |
Jul 23, 2008 | 13.70 | 14.11 | 13.47 | 13.55 | 229,897 | -0.12(-0.88%) |
Jul 22, 2008 | 13.39 | 13.79 | 13.21 | 13.67 | 209,272 | +0.26(+1.94%) |
Jul 21, 2008 | 13.04 | 13.43 | 13.04 | 13.41 | 205,463 | +0.49(+3.79%) |
Jul 18, 2008 | 13.14 | 13.26 | 12.78 | 12.92 | 227,460 | -0.19(-1.45%) |
Jul 17, 2008 | 13.72 | 13.73 | 12.90 | 13.11 | 475,250 | -0.60(-4.38%) |
Jul 16, 2008 | 13.12 | 13.79 | 12.98 | 13.71 | 233,450 | +0.67(+5.14%) |
Jul 15, 2008 | 12.93 | 13.42 | 12.90 | 13.04 | 222,195 | -0.06(-0.46%) |
Jul 14, 2008 | 13.31 | 13.45 | 12.74 | 13.10 | 250,011 | -0.12(-0.91%) |
Jul 11, 2008 | 12.80 | 13.37 | 12.58 | 13.22 | 239,699 | +0.33(+2.56%) |
Jul 10, 2008 | 12.82 | 13.10 | 12.62 | 12.89 | 189,256 | +0.09(+0.70%) |
Jul 09, 2008 | 13.20 | 13.40 | 12.74 | 12.80 | 275,502 | -0.40(-3.03%) |
Jul 08, 2008 | 12.85 | 13.27 | 12.51 | 13.20 | 758,355 | +0.40(+3.12%) |
Jul 07, 2008 | 12.76 | 12.99 | 12.49 | 12.80 | 339,026 | +0.09(+0.71%) |
Jul 04, 2008 | 12.99 | 13.01 | 12.56 | 12.71 | 159,944 | +0.00(+0.00%) |
Jul 03, 2008 | 12.99 | 13.01 | 12.56 | 12.71 | 159,944 | -0.27(-2.08%) |
Jul 02, 2008 | 13.33 | 13.56 | 12.92 | 12.98 | 394,438 | -0.39(-2.92%) |
Jul 01, 2008 | 13.05 | 13.40 | 12.73 | 13.37 | 522,424 | +0.16(+1.21%) |
Jun 30, 2008 | 13.28 | 13.61 | 13.19 | 13.21 | 307,317 | -0.37(-2.72%) |
Jun 27, 2008 | 13.75 | 13.78 | 13.23 | 13.58 | 855,381 | -0.17(-1.24%) |
Jun 26, 2008 | 13.69 | 13.88 | 13.50 | 13.75 | 634,924 | -0.05(-0.36%) |
Jun 25, 2008 | 14.00 | 14.03 | 13.60 | 13.80 | 1,554,510 | -0.18(-1.29%) |
Jun 24, 2008 | 14.38 | 14.60 | 13.91 | 13.98 | 520,017 | -0.47(-3.25%) |
Jun 23, 2008 | 14.78 | 14.86 | 14.40 | 14.45 | 603,754 | -0.28(-1.90%) |
Jun 20, 2008 | 14.92 | 14.94 | 14.44 | 14.73 | 615,397 | -0.28(-1.87%) |
Jun 19, 2008 | 14.89 | 15.10 | 14.75 | 15.01 | 385,426 | +0.12(+0.81%) |
Jun 18, 2008 | 14.71 | 15.76 | 14.58 | 14.89 | 693,639 | +0.05(+0.34%) |
Jun 17, 2008 | 14.75 | 14.99 | 14.35 | 14.84 | 891,277 | +0.12(+0.82%) |
Jun 16, 2008 | 14.07 | 14.75 | 13.98 | 14.72 | 1,020,852 | +0.57(+4.03%) |
Jun 13, 2008 | 14.00 | 14.20 | 13.85 | 14.15 | 693,211 | +0.31(+2.24%) |
Jun 12, 2008 | 14.36 | 14.36 | 13.83 | 13.84 | 697,498 | -0.37(-2.60%) |
Jun 11, 2008 | 14.57 | 14.70 | 14.19 | 14.21 | 560,859 | -0.43(-2.94%) |
Jun 10, 2008 | 14.51 | 14.78 | 14.38 | 14.64 | 942,638 | -0.09(-0.61%) |
Jun 09, 2008 | 14.72 | 14.82 | 14.25 | 14.73 | 928,078 | +0.10(+0.68%) |
Jun 06, 2008 | 15.15 | 15.19 | 14.51 | 14.63 | 351,964 | -0.67(-4.38%) |
Jun 05, 2008 | 15.23 | 15.39 | 15.16 | 15.30 | 560,581 | +0.14(+0.92%) |
Jun 04, 2008 | 15.28 | 15.46 | 14.93 | 15.16 | 1,116,324 | -0.26(-1.69%) |
Jun 03, 2008 | 14.90 | 15.44 | 14.63 | 15.42 | 1,214,012 | +0.74(+5.04%) |
Jun 02, 2008 | 14.66 | 14.80 | 14.20 | 14.68 | 628,811 | +0.12(+0.82%) |
May 30, 2008 | 14.67 | 14.69 | 14.47 | 14.56 | 540,752 | -0.08(-0.55%) |
May 29, 2008 | 14.34 | 14.71 | 14.34 | 14.64 | 1,141,672 | +0.23(+1.60%) |
May 28, 2008 | 14.71 | 14.71 | 14.33 | 14.41 | 582,394 | -0.19(-1.30%) |
May 27, 2008 | 14.35 | 14.63 | 14.23 | 14.60 | 1,458,754 | +0.36(+2.53%) |
May 26, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | +0.00(+0.00%) |
May 23, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | -0.09(-0.63%) |
May 22, 2008 | 13.99 | 14.43 | 13.99 | 14.33 | 1,381,440 | +0.19(+1.34%) |
May 21, 2008 | 13.89 | 14.43 | 13.89 | 14.14 | 1,125,628 | +0.29(+2.09%) |
May 20, 2008 | 13.98 | 14.01 | 13.65 | 13.85 | 956,791 | -0.14(-1.00%) |
May 19, 2008 | 13.90 | 14.49 | 13.81 | 13.99 | 1,764,059 | +0.11(+0.79%) |
May 16, 2008 | 13.89 | 14.11 | 13.66 | 13.88 | 1,391,864 | +0.09(+0.65%) |
May 15, 2008 | 13.37 | 13.94 | 13.25 | 13.79 | 2,507,690 | +0.25(+1.85%) |
May 14, 2008 | 13.08 | 13.74 | 12.99 | 13.54 | 1,455,863 | +0.51(+3.91%) |
May 13, 2008 | 13.17 | 13.30 | 12.93 | 13.03 | 2,154,853 | -0.11(-0.84%) |
May 12, 2008 | 12.54 | 13.14 | 12.52 | 13.14 | 1,974,755 | +0.60(+4.78%) |
May 09, 2008 | 12.28 | 12.61 | 12.23 | 12.54 | 7,135,379 | +0.02(+0.16%) |
May 08, 2008 | 12.60 | 13.03 | 12.10 | 12.52 | 4,385,956 | -1.70(-11.95%) |
May 07, 2008 | 14.30 | 14.62 | 14.10 | 14.22 | 587,177 | -0.04(-0.28%) |
May 06, 2008 | 14.13 | 14.33 | 14.03 | 14.26 | 575,148 | +0.02(+0.14%) |
May 05, 2008 | 14.42 | 14.47 | 14.12 | 14.24 | 552,136 | -0.11(-0.77%) |
May 02, 2008 | 14.34 | 14.73 | 14.12 | 14.35 | 899,533 | +0.15(+1.06%) |
May 01, 2008 | 12.31 | 14.48 | 12.31 | 14.20 | 972,995 | +0.89(+6.69%) |
Apr 30, 2008 | 13.22 | 13.59 | 13.03 | 13.31 | 548,121 | +0.21(+1.60%) |
Apr 29, 2008 | 13.14 | 13.24 | 12.73 | 13.10 | 261,122 | -0.01(-0.08%) |
Apr 28, 2008 | 12.89 | 13.26 | 12.80 | 13.11 | 570,986 | +0.38(+2.99%) |
Apr 25, 2008 | 12.79 | 12.94 | 12.43 | 12.73 | 137,801 | -0.06(-0.47%) |
Apr 24, 2008 | 12.47 | 12.85 | 12.18 | 12.79 | 218,480 | +0.35(+2.81%) |
Apr 23, 2008 | 12.24 | 12.56 | 12.20 | 12.44 | 233,698 | +0.28(+2.30%) |
Apr 22, 2008 | 12.42 | 12.58 | 11.99 | 12.16 | 217,531 | -0.45(-3.57%) |
Apr 21, 2008 | 12.33 | 12.63 | 12.23 | 12.61 | 229,717 | +0.20(+1.61%) |
Apr 18, 2008 | 12.72 | 12.72 | 12.29 | 12.41 | 380,195 | -0.01(-0.08%) |
Apr 17, 2008 | 12.37 | 12.51 | 12.19 | 12.42 | 242,803 | +0.12(+0.98%) |
Apr 16, 2008 | 11.82 | 12.53 | 11.82 | 12.30 | 531,778 | +0.62(+5.31%) |
Apr 15, 2008 | 11.84 | 12.09 | 11.43 | 11.68 | 341,771 | -0.10(-0.85%) |
Apr 14, 2008 | 12.07 | 12.34 | 11.66 | 11.78 | 615,558 | -0.34(-2.81%) |
Apr 11, 2008 | 12.12 | 12.56 | 11.99 | 12.12 | 321,558 | -0.28(-2.26%) |
Apr 10, 2008 | 11.83 | 12.65 | 11.83 | 12.40 | 562,378 | +0.56(+4.73%) |
Apr 09, 2008 | 12.41 | 12.45 | 11.80 | 11.84 | 404,228 | -0.53(-4.28%) |
Apr 08, 2008 | 11.90 | 12.44 | 11.90 | 12.37 | 315,074 | +0.27(+2.23%) |
Apr 07, 2008 | 12.43 | 12.50 | 12.08 | 12.10 | 348,770 | -0.27(-2.18%) |
Apr 04, 2008 | 12.08 | 12.49 | 11.58 | 12.37 | 502,990 | +0.33(+2.74%) |
Apr 03, 2008 | 11.65 | 12.05 | 11.53 | 12.04 | 817,312 | +0.26(+2.21%) |
Apr 02, 2008 | 11.73 | 12.48 | 11.51 | 11.78 | 695,597 | +0.02(+0.17%) |
Apr 01, 2008 | 11.60 | 11.98 | 11.57 | 11.76 | 274,681 | +0.44(+3.89%) |
Mar 31, 2008 | 11.03 | 11.48 | 11.03 | 11.32 | 423,322 | +0.33(+3.00%) |
Mar 28, 2008 | 11.17 | 11.62 | 10.94 | 10.99 | 326,111 | -0.11(-0.99%) |
Mar 27, 2008 | 11.35 | 11.41 | 11.07 | 11.10 | 226,011 | -0.28(-2.46%) |
Mar 26, 2008 | 11.48 | 11.52 | 11.21 | 11.38 | 139,174 | -0.18(-1.56%) |
Mar 25, 2008 | 11.55 | 11.65 | 11.18 | 11.56 | 162,103 | -0.01(-0.09%) |
Mar 24, 2008 | 11.22 | 11.65 | 10.91 | 11.57 | 301,015 | +0.42(+3.77%) |
Mar 21, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.00(+0.00%) |
Mar 20, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.34(+3.15%) |
Mar 19, 2008 | 11.32 | 11.36 | 10.81 | 10.81 | 432,637 | -0.50(-4.42%) |
Mar 18, 2008 | 10.56 | 11.39 | 10.56 | 11.31 | 222,977 | +1.02(+9.91%) |
Mar 17, 2008 | 10.17 | 10.67 | 10.15 | 10.29 | 208,073 | -0.09(-0.87%) |
Mar 14, 2008 | 10.80 | 10.80 | 10.23 | 10.38 | 270,520 | -0.34(-3.17%) |
Mar 13, 2008 | 10.45 | 10.77 | 10.22 | 10.72 | 405,262 | +0.17(+1.61%) |
Mar 12, 2008 | 10.50 | 11.09 | 10.40 | 10.55 | 286,707 | +0.06(+0.57%) |
Mar 11, 2008 | 10.63 | 10.85 | 10.25 | 10.49 | 347,191 | +0.19(+1.84%) |
Mar 10, 2008 | 10.74 | 10.84 | 10.27 | 10.30 | 238,924 | -0.38(-3.56%) |
Mar 07, 2008 | 10.56 | 11.01 | 10.46 | 10.68 | 315,964 | -0.23(-2.11%) |
Mar 06, 2008 | 11.16 | 11.32 | 10.83 | 10.91 | 144,494 | -0.33(-2.94%) |
Mar 05, 2008 | 11.08 | 11.35 | 11.00 | 11.24 | 289,266 | +0.20(+1.81%) |
Mar 04, 2008 | 10.96 | 11.19 | 10.70 | 11.04 | 319,418 | +0.00(+0.00%) |
Mar 03, 2008 | 11.00 | 11.19 | 10.97 | 11.04 | 416,320 | +0.02(+0.18%) |
Feb 29, 2008 | 11.00 | 11.19 | 11.00 | 11.02 | 384,763 | -0.01(-0.09%) |
Feb 28, 2008 | 11.13 | 11.31 | 11.00 | 11.03 | 220,484 | -0.10(-0.90%) |
Feb 27, 2008 | 11.18 | 11.38 | 11.00 | 11.13 | 180,284 | -0.14(-1.24%) |
Feb 26, 2008 | 11.00 | 11.61 | 11.00 | 11.27 | 254,150 | +0.23(+2.08%) |
Feb 25, 2008 | 11.10 | 11.45 | 11.00 | 11.04 | 242,372 | -0.10(-0.90%) |
Feb 22, 2008 | 11.09 | 11.22 | 10.87 | 11.14 | 266,283 | +0.05(+0.45%) |
Feb 21, 2008 | 11.49 | 11.73 | 11.00 | 11.09 | 258,254 | -0.34(-2.97%) |
Feb 20, 2008 | 11.05 | 11.62 | 10.86 | 11.43 | 322,650 | +0.32(+2.88%) |
Feb 19, 2008 | 10.89 | 11.24 | 10.60 | 11.11 | 219,916 | +0.38(+3.54%) |
Feb 18, 2008 | 10.94 | 10.98 | 10.47 | 10.73 | 194,224 | +0.00(+0.00%) |
Feb 15, 2008 | 10.94 | 10.98 | 10.47 | 10.73 | 194,224 | -0.27(-2.45%) |
Feb 14, 2008 | 11.11 | 11.40 | 10.85 | 11.00 | 298,935 | -0.10(-0.90%) |
Feb 13, 2008 | 11.21 | 11.47 | 11.09 | 11.10 | 280,649 | +0.02(+0.18%) |
Feb 12, 2008 | 11.37 | 11.54 | 10.96 | 11.08 | 326,154 | -0.25(-2.21%) |
Feb 11, 2008 | 10.48 | 11.49 | 10.42 | 11.33 | 536,356 | +0.83(+7.90%) |
Feb 08, 2008 | 11.34 | 11.48 | 10.44 | 10.50 | 832,293 | +0.73(+7.47%) |
Feb 07, 2008 | 9.710 | 9.830 | 9.270 | 9.770 | 943,788 | -0.04(-0.41%) |
Feb 06, 2008 | 10.02 | 10.14 | 9.750 | 9.810 | 340,048 | -0.11(-1.11%) |
Feb 05, 2008 | 10.10 | 10.38 | 9.920 | 9.920 | 258,490 | -0.30(-2.94%) |
Feb 04, 2008 | 10.15 | 10.54 | 10.10 | 10.22 | 244,625 | +0.06(+0.59%) |
Feb 01, 2008 | 10.15 | 10.33 | 9.820 | 10.16 | 246,695 | -0.01(-0.10%) |
Jan 31, 2008 | 9.500 | 10.35 | 9.320 | 10.17 | 389,032 | +0.49(+5.06%) |
Jan 30, 2008 | 9.410 | 10.03 | 9.320 | 9.680 | 395,859 | +0.18(+1.89%) |
Jan 29, 2008 | 8.990 | 9.610 | 8.550 | 9.500 | 412,107 | +0.55(+6.15%) |
Jan 28, 2008 | 8.900 | 9.040 | 8.590 | 8.950 | 184,965 | +0.05(+0.56%) |
Jan 25, 2008 | 8.990 | 9.170 | 8.700 | 8.900 | 213,330 | +0.00(+0.00%) |
Jan 24, 2008 | 8.510 | 8.920 | 8.390 | 8.900 | 237,873 | +0.40(+4.71%) |
Jan 23, 2008 | 8.200 | 8.500 | 7.830 | 8.500 | 420,941 | +0.09(+1.07%) |
Jan 22, 2008 | 8.100 | 8.830 | 7.840 | 8.410 | 262,037 | +0.10(+1.20%) |
Jan 21, 2008 | 8.410 | 8.670 | 8.250 | 8.310 | 634,762 | +0.00(+0.00%) |
Jan 18, 2008 | 8.410 | 8.670 | 8.250 | 8.310 | 634,762 | -0.15(-1.77%) |
Jan 17, 2008 | 9.040 | 9.240 | 8.210 | 8.460 | 597,723 | -0.55(-6.10%) |
Jan 16, 2008 | 8.940 | 9.300 | 8.790 | 9.010 | 387,571 | +0.06(+0.67%) |
Jan 15, 2008 | 9.260 | 9.390 | 8.920 | 8.950 | 184,296 | -0.45(-4.79%) |
Jan 14, 2008 | 9.100 | 9.930 | 9.090 | 9.400 | 704,361 | +0.28(+3.07%) |
Jan 11, 2008 | 9.950 | 9.950 | 7.860 | 9.120 | 1,188,937 | -0.93(-9.25%) |
Jan 10, 2008 | 9.970 | 10.11 | 9.840 | 10.05 | 521,370 | -0.06(-0.59%) |
Jan 09, 2008 | 10.35 | 10.50 | 9.830 | 10.11 | 445,361 | -0.28(-2.69%) |
Jan 08, 2008 | 10.50 | 10.75 | 10.36 | 10.39 | 239,291 | -0.08(-0.76%) |
Jan 07, 2008 | 10.70 | 10.75 | 10.42 | 10.47 | 225,570 | -0.14(-1.32%) |
Jan 04, 2008 | 11.50 | 11.55 | 10.40 | 10.61 | 344,418 | -0.97(-8.38%) |
Jan 03, 2008 | 11.72 | 11.88 | 11.47 | 11.58 | 265,027 | -0.14(-1.19%) |
Jan 02, 2008 | 11.66 | 11.99 | 11.51 | 11.72 | 270,815 | +0.06(+0.51%) |