Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.743 | 9.942 | 9.650 | 9.904 | 820,099 | +0.13(+1.30%) |
Nov 26, 2008 | 9.823 | 9.861 | 9.535 | 9.777 | 1,838,085 | -0.10(-0.99%) |
Nov 25, 2008 | 10.04 | 10.12 | 9.654 | 9.874 | 2,111,438 | +0.00(+0.00%) |
Nov 24, 2008 | 10.04 | 10.09 | 9.620 | 9.874 | 2,029,378 | -0.07(-0.68%) |
Nov 21, 2008 | 9.387 | 9.951 | 9.086 | 9.942 | 2,743,063 | +0.75(+8.21%) |
Nov 20, 2008 | 9.522 | 9.828 | 9.132 | 9.187 | 2,354,303 | -0.55(-5.66%) |
Nov 19, 2008 | 9.951 | 10.13 | 9.650 | 9.739 | 2,509,598 | -0.11(-1.12%) |
Nov 18, 2008 | 9.853 | 10.15 | 9.459 | 9.849 | 2,227,079 | -0.01(-0.13%) |
Nov 17, 2008 | 9.688 | 10.21 | 9.650 | 9.861 | 1,822,537 | +0.11(+1.09%) |
Nov 14, 2008 | 9.972 | 10.18 | 9.582 | 9.756 | 0 | -0.36(-3.52%) |
Nov 13, 2008 | 9.412 | 10.15 | 9.340 | 10.11 | 2,212,847 | +0.78(+8.36%) |
Nov 12, 2008 | 9.577 | 9.675 | 9.200 | 9.332 | 1,883,308 | -0.42(-4.35%) |
Nov 11, 2008 | 9.497 | 9.967 | 9.348 | 9.756 | 2,151,469 | -0.36(-3.56%) |
Nov 10, 2008 | 9.951 | 10.18 | 9.938 | 10.12 | 1,336,621 | +0.16(+1.58%) |
Nov 07, 2008 | 9.798 | 10.09 | 9.722 | 9.959 | 0 | +0.26(+2.67%) |
Nov 06, 2008 | 9.811 | 9.984 | 9.645 | 9.700 | 1,705,752 | -0.12(-1.21%) |
Nov 05, 2008 | 9.904 | 10.20 | 9.777 | 9.819 | 1,319,053 | -0.28(-2.77%) |
Nov 04, 2008 | 10.28 | 10.38 | 9.938 | 10.10 | 1,135,606 | +0.01(+0.08%) |
Nov 03, 2008 | 10.08 | 10.37 | 10.05 | 10.09 | 1,198,304 | -0.03(-0.29%) |
Oct 31, 2008 | 9.912 | 10.17 | 9.747 | 10.12 | 0 | +0.16(+1.57%) |
Oct 30, 2008 | 9.747 | 9.963 | 9.471 | 9.963 | 1,530,310 | +0.41(+4.31%) |
Oct 29, 2008 | 9.577 | 9.849 | 9.399 | 9.552 | 1,467,847 | +0.00(+0.00%) |
Oct 28, 2008 | 9.035 | 9.552 | 8.759 | 9.552 | 1,426,191 | +0.71(+8.06%) |
Oct 27, 2008 | 9.302 | 9.399 | 8.840 | 8.840 | 1,735,901 | -0.66(-6.96%) |
Oct 24, 2008 | 9.043 | 9.637 | 8.645 | 9.501 | 1,881,246 | -0.21(-2.14%) |
Oct 23, 2008 | 9.370 | 9.866 | 9.255 | 9.709 | 2,794,852 | +0.40(+4.28%) |
Oct 22, 2008 | 9.463 | 9.599 | 9.081 | 9.310 | 1,690,633 | -0.40(-4.15%) |
Oct 21, 2008 | 9.794 | 10.08 | 9.645 | 9.713 | 1,717,498 | -0.21(-2.09%) |
Oct 20, 2008 | 9.238 | 9.972 | 9.124 | 9.921 | 1,499,890 | +0.77(+8.43%) |
Oct 17, 2008 | 9.480 | 9.501 | 9.094 | 9.149 | 0 | -0.44(-4.56%) |
Oct 16, 2008 | 8.912 | 9.594 | 8.628 | 9.586 | 3,093,698 | +0.68(+7.62%) |
Oct 15, 2008 | 9.497 | 9.997 | 8.908 | 8.908 | 1,800,731 | -0.67(-7.04%) |
Oct 14, 2008 | 9.811 | 10.02 | 9.298 | 9.582 | 2,518,188 | -0.13(-1.31%) |
Oct 13, 2008 | 8.619 | 9.709 | 8.598 | 9.709 | 1,777,677 | +1.26(+14.90%) |
Oct 10, 2008 | 8.602 | 8.874 | 7.924 | 8.450 | 0 | -0.41(-4.60%) |
Oct 09, 2008 | 9.705 | 9.819 | 8.857 | 8.857 | 1,991,606 | -0.86(-8.82%) |
Oct 08, 2008 | 9.997 | 10.06 | 9.501 | 9.713 | 2,392,226 | -0.46(-4.54%) |
Oct 07, 2008 | 11.01 | 11.01 | 10.17 | 10.18 | 2,262,202 | -0.69(-6.32%) |
Oct 06, 2008 | 10.75 | 10.90 | 10.12 | 10.86 | 3,002,038 | -0.04(-0.35%) |
Oct 03, 2008 | 11.05 | 11.31 | 10.90 | 10.90 | 0 | -0.08(-0.70%) |
Oct 02, 2008 | 11.05 | 11.05 | 10.75 | 10.98 | 2,180,163 | -0.20(-1.75%) |
Oct 01, 2008 | 10.94 | 11.17 | 10.81 | 11.17 | 24,714,044 | +0.24(+2.21%) |
Sep 30, 2008 | 10.67 | 10.96 | 10.57 | 10.93 | 2,153,307 | +0.26(+2.42%) |
Sep 29, 2008 | 10.92 | 10.95 | 10.52 | 10.67 | 1,384,049 | -0.33(-3.01%) |
Sep 26, 2008 | 10.85 | 11.04 | 10.65 | 11.00 | 0 | +0.03(+0.31%) |
Sep 25, 2008 | 10.83 | 11.01 | 10.72 | 10.97 | 916,955 | +0.15(+1.37%) |
Sep 24, 2008 | 11.03 | 11.08 | 10.72 | 10.82 | 675,173 | -0.10(-0.93%) |
Sep 23, 2008 | 11.02 | 11.17 | 10.80 | 10.92 | 649,649 | -0.17(-1.49%) |
Sep 22, 2008 | 11.12 | 11.24 | 10.96 | 11.09 | 958,364 | -0.02(-0.15%) |
Sep 19, 2008 | 11.46 | 11.46 | 10.32 | 11.10 | 0 | +0.10(+0.89%) |
Sep 18, 2008 | 11.07 | 11.11 | 10.68 | 11.01 | 1,872,333 | -0.02(-0.19%) |
Sep 17, 2008 | 11.40 | 11.40 | 10.98 | 11.03 | 1,343,246 | -0.47(-4.09%) |
Sep 16, 2008 | 11.12 | 11.54 | 10.89 | 11.50 | 1,613,856 | +0.19(+1.69%) |
Sep 15, 2008 | 11.50 | 11.57 | 11.19 | 11.31 | 636,965 | -0.29(-2.52%) |
Sep 12, 2008 | 11.36 | 11.65 | 11.35 | 11.60 | 0 | +0.20(+1.75%) |
Sep 11, 2008 | 11.37 | 11.49 | 11.24 | 11.40 | 634,788 | -0.05(-0.44%) |
Sep 10, 2008 | 11.38 | 11.52 | 11.34 | 11.45 | 690,929 | +0.10(+0.90%) |
Sep 09, 2008 | 11.60 | 11.60 | 11.33 | 11.35 | 1,359,438 | -0.30(-2.55%) |
Sep 08, 2008 | 11.66 | 11.76 | 11.54 | 11.65 | 823,629 | +0.08(+0.66%) |
Sep 05, 2008 | 11.51 | 11.60 | 11.37 | 11.57 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 11.68 | 11.72 | 11.52 | 11.57 | 1,027,027 | -0.09(-0.80%) |
Sep 03, 2008 | 11.74 | 11.77 | 11.59 | 11.66 | 1,080,290 | -0.03(-0.25%) |
Sep 02, 2008 | 11.65 | 11.85 | 11.51 | 11.69 | 1,424,165 | +0.03(+0.29%) |
Aug 29, 2008 | 11.72 | 11.77 | 11.61 | 11.66 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 11.76 | 11.81 | 11.62 | 11.67 | 1,236,399 | -0.11(-0.90%) |
Aug 27, 2008 | 11.65 | 11.85 | 11.59 | 11.77 | 690,016 | +0.17(+1.42%) |
Aug 26, 2008 | 11.60 | 11.74 | 11.57 | 11.61 | 1,273,618 | -0.03(-0.29%) |
Aug 25, 2008 | 11.69 | 11.76 | 11.55 | 11.64 | 846,424 | -0.00(-0.04%) |
Aug 22, 2008 | 11.62 | 11.68 | 11.58 | 11.65 | 0 | +0.01(+0.11%) |
Aug 21, 2008 | 11.63 | 11.72 | 11.61 | 11.63 | 940,575 | +0.02(+0.18%) |
Aug 20, 2008 | 11.65 | 11.72 | 11.48 | 11.61 | 501,855 | +0.01(+0.11%) |
Aug 19, 2008 | 11.52 | 11.62 | 11.52 | 11.60 | 1,010,250 | +0.00(+0.04%) |
Aug 18, 2008 | 11.48 | 11.69 | 11.48 | 11.60 | 932,397 | +0.17(+1.45%) |
Aug 15, 2008 | 11.57 | 11.57 | 11.40 | 11.43 | 0 | -0.04(-0.37%) |
Aug 14, 2008 | 11.57 | 11.57 | 11.42 | 11.47 | 672,932 | -0.08(-0.73%) |
Aug 13, 2008 | 11.51 | 11.60 | 11.45 | 11.56 | 850,938 | +0.08(+0.74%) |
Aug 12, 2008 | 11.29 | 11.55 | 11.25 | 11.47 | 1,445,211 | +0.25(+2.19%) |
Aug 11, 2008 | 11.02 | 11.28 | 11.02 | 11.23 | 1,324,431 | +0.15(+1.34%) |
Aug 08, 2008 | 11.08 | 11.10 | 10.99 | 11.08 | 1,300,649 | -0.06(-0.49%) |
Aug 07, 2008 | 11.24 | 11.29 | 11.08 | 11.13 | 933,432 | -0.13(-1.17%) |
Aug 06, 2008 | 11.36 | 11.45 | 11.21 | 11.26 | 707,519 | -0.14(-1.26%) |
Aug 05, 2008 | 11.15 | 11.41 | 11.12 | 11.41 | 794,342 | +0.23(+2.09%) |
Aug 04, 2008 | 11.11 | 11.24 | 11.07 | 11.18 | 777,808 | +0.05(+0.42%) |
Aug 01, 2008 | 11.44 | 11.57 | 11.10 | 11.13 | 1,116,515 | -0.34(-2.99%) |
Jul 31, 2008 | 11.44 | 11.62 | 11.27 | 11.47 | 969,048 | -0.14(-1.17%) |
Jul 30, 2008 | 10.93 | 11.65 | 10.93 | 11.61 | 678,909 | +0.38(+3.36%) |
Jul 29, 2008 | 11.23 | 11.38 | 11.18 | 11.23 | 587,975 | -0.04(-0.34%) |
Jul 28, 2008 | 11.14 | 11.30 | 11.14 | 11.27 | 801,772 | +0.07(+0.61%) |
Jul 25, 2008 | 11.22 | 11.35 | 11.15 | 11.20 | 772,319 | -0.06(-0.49%) |
Jul 24, 2008 | 10.90 | 11.46 | 10.54 | 11.26 | 973,884 | -0.00(-0.04%) |
Jul 23, 2008 | 11.45 | 11.47 | 11.21 | 11.26 | 1,052,564 | -0.16(-1.37%) |
Jul 22, 2008 | 11.05 | 11.44 | 11.03 | 11.42 | 1,305,109 | +0.26(+2.32%) |
Jul 21, 2008 | 11.18 | 11.28 | 11.10 | 11.16 | 944,466 | +0.06(+0.57%) |
Jul 18, 2008 | 10.81 | 11.39 | 10.81 | 11.10 | 916,976 | -0.07(-0.64%) |
Jul 17, 2008 | 11.35 | 11.35 | 11.06 | 11.17 | 900,128 | -0.15(-1.31%) |
Jul 16, 2008 | 11.47 | 11.57 | 11.26 | 11.32 | 538,110 | -0.18(-1.55%) |
Jul 15, 2008 | 11.53 | 11.68 | 11.39 | 11.49 | 822,731 | -0.05(-0.40%) |
Jul 14, 2008 | 11.59 | 11.67 | 11.49 | 11.54 | 1,394,984 | -0.03(-0.29%) |
Jul 11, 2008 | 11.43 | 11.62 | 11.35 | 11.57 | 845,409 | +0.07(+0.63%) |
Jul 10, 2008 | 11.49 | 11.57 | 11.42 | 11.50 | 801,333 | -0.03(-0.26%) |
Jul 09, 2008 | 11.37 | 11.58 | 11.34 | 11.53 | 1,005,537 | +0.16(+1.38%) |
Jul 08, 2008 | 11.31 | 11.40 | 11.18 | 11.38 | 968,362 | +0.02(+0.19%) |
Jul 07, 2008 | 11.49 | 11.56 | 11.24 | 11.35 | 1,015,149 | -0.08(-0.70%) |
Jul 04, 2008 | 11.83 | 11.86 | 11.41 | 11.43 | 999,343 | +0.00(+0.00%) |
Jul 03, 2008 | 11.83 | 11.86 | 11.41 | 11.43 | 999,343 | -0.35(-2.95%) |
Jul 02, 2008 | 11.97 | 12.07 | 11.76 | 11.78 | 1,011,679 | -0.19(-1.56%) |
Jul 01, 2008 | 12.12 | 12.14 | 11.89 | 11.97 | 1,457,915 | -0.20(-1.67%) |
Jun 30, 2008 | 11.88 | 12.22 | 11.73 | 12.17 | 1,488,182 | +0.39(+3.31%) |
Jun 27, 2008 | 11.90 | 12.10 | 11.68 | 11.78 | 1,686,560 | -0.18(-1.52%) |
Jun 26, 2008 | 11.88 | 12.24 | 11.84 | 11.96 | 1,844,201 | +0.05(+0.43%) |
Jun 25, 2008 | 11.70 | 11.96 | 11.67 | 11.91 | 1,119,418 | +0.26(+2.26%) |
Jun 24, 2008 | 12.07 | 12.07 | 11.65 | 11.65 | 1,820,692 | -0.41(-3.38%) |
Jun 23, 2008 | 11.79 | 12.10 | 11.77 | 12.06 | 1,057,430 | +0.28(+2.41%) |
Jun 20, 2008 | 11.90 | 12.05 | 11.72 | 11.77 | 1,338,800 | -0.17(-1.42%) |
Jun 19, 2008 | 11.88 | 11.97 | 11.88 | 11.94 | 763,333 | +0.11(+0.97%) |
Jun 18, 2008 | 11.88 | 11.93 | 11.74 | 11.83 | 1,732,990 | -0.05(-0.43%) |
Jun 17, 2008 | 11.86 | 11.98 | 11.84 | 11.88 | 1,301,453 | +0.04(+0.32%) |
Jun 16, 2008 | 11.38 | 11.85 | 11.38 | 11.84 | 866,001 | +0.37(+3.21%) |
Jun 13, 2008 | 11.45 | 11.60 | 11.43 | 11.47 | 694,919 | +0.10(+0.86%) |
Jun 12, 2008 | 11.27 | 11.43 | 11.20 | 11.38 | 947,537 | +0.11(+0.94%) |
Jun 11, 2008 | 11.33 | 11.45 | 11.27 | 11.27 | 991,444 | -0.07(-0.60%) |
Jun 10, 2008 | 11.23 | 11.38 | 11.17 | 11.34 | 1,405,208 | +0.06(+0.53%) |
Jun 09, 2008 | 11.32 | 11.37 | 11.28 | 11.28 | 412,813 | -0.00(-0.04%) |
Jun 06, 2008 | 11.40 | 11.43 | 11.26 | 11.28 | 408,181 | -0.15(-1.33%) |
Jun 05, 2008 | 11.46 | 11.46 | 11.33 | 11.43 | 531,848 | +0.10(+0.86%) |
Jun 04, 2008 | 11.26 | 11.38 | 11.24 | 11.34 | 365,774 | +0.10(+0.91%) |
Jun 03, 2008 | 11.29 | 11.33 | 11.24 | 11.24 | 674,505 | -0.06(-0.49%) |
Jun 02, 2008 | 11.43 | 11.44 | 11.22 | 11.29 | 654,813 | -0.15(-1.30%) |
May 30, 2008 | 11.34 | 11.44 | 11.31 | 11.44 | 1,150,336 | +0.08(+0.71%) |
May 29, 2008 | 11.37 | 11.48 | 11.33 | 11.36 | 647,937 | -0.00(-0.04%) |
May 28, 2008 | 11.39 | 11.41 | 11.34 | 11.36 | 479,769 | +0.03(+0.22%) |
May 27, 2008 | 11.12 | 11.36 | 11.12 | 11.34 | 529,171 | +0.20(+1.75%) |
May 26, 2008 | 11.30 | 11.34 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.30 | 11.34 | 11.14 | 11.14 | 495,794 | -0.16(-1.43%) |
May 22, 2008 | 11.35 | 11.44 | 11.28 | 11.30 | 455,222 | -0.03(-0.26%) |
May 21, 2008 | 11.27 | 11.45 | 11.26 | 11.33 | 482,043 | +0.07(+0.64%) |
May 20, 2008 | 11.25 | 11.41 | 11.24 | 11.26 | 436,839 | -0.07(-0.64%) |
May 19, 2008 | 11.32 | 11.34 | 11.29 | 11.33 | 375,105 | +0.00(+0.04%) |
May 16, 2008 | 11.28 | 11.35 | 11.28 | 11.33 | 337,975 | +0.03(+0.22%) |
May 15, 2008 | 11.24 | 11.34 | 11.22 | 11.30 | 596,171 | +0.09(+0.79%) |
May 14, 2008 | 11.18 | 11.27 | 11.18 | 11.21 | 520,265 | -0.01(-0.11%) |
May 13, 2008 | 11.15 | 11.23 | 11.10 | 11.23 | 699,035 | +0.07(+0.61%) |
May 12, 2008 | 11.11 | 11.18 | 11.08 | 11.16 | 333,704 | +0.08(+0.73%) |
May 09, 2008 | 11.01 | 11.10 | 11.01 | 11.08 | 291,019 | +0.01(+0.11%) |
May 08, 2008 | 11.01 | 11.12 | 10.96 | 11.07 | 814,004 | +0.00(+0.00%) |
May 07, 2008 | 11.07 | 11.16 | 11.00 | 11.07 | 811,744 | +0.04(+0.38%) |
May 06, 2008 | 11.04 | 11.10 | 11.02 | 11.02 | 750,188 | -0.02(-0.15%) |
May 05, 2008 | 11.11 | 11.18 | 11.01 | 11.04 | 1,144,436 | -0.07(-0.65%) |
May 02, 2008 | 11.05 | 11.18 | 11.04 | 11.11 | 716,338 | +0.08(+0.69%) |
May 01, 2008 | 11.08 | 11.10 | 11.02 | 11.04 | 752,980 | +0.01(+0.12%) |
Apr 30, 2008 | 10.67 | 11.21 | 10.67 | 11.02 | 1,023,215 | -0.11(-0.95%) |
Apr 29, 2008 | 11.24 | 11.31 | 11.11 | 11.13 | 722,197 | -0.11(-1.02%) |
Apr 28, 2008 | 11.28 | 11.28 | 11.14 | 11.24 | 523,527 | +0.02(+0.19%) |
Apr 25, 2008 | 11.30 | 11.30 | 11.20 | 11.22 | 434,324 | -0.03(-0.26%) |
Apr 24, 2008 | 11.19 | 11.31 | 11.08 | 11.25 | 475,563 | +0.05(+0.42%) |
Apr 23, 2008 | 11.10 | 11.23 | 11.07 | 11.21 | 437,105 | +0.08(+0.69%) |
Apr 22, 2008 | 11.26 | 11.26 | 11.10 | 11.13 | 544,540 | -0.11(-1.02%) |
Apr 21, 2008 | 11.40 | 11.54 | 11.22 | 11.24 | 705,708 | -0.23(-2.03%) |
Apr 18, 2008 | 11.46 | 11.53 | 11.34 | 11.48 | 525,803 | +0.11(+0.93%) |
Apr 17, 2008 | 11.38 | 11.43 | 11.31 | 11.37 | 439,667 | -0.06(-0.48%) |
Apr 16, 2008 | 11.08 | 11.43 | 11.07 | 11.43 | 793,646 | +0.37(+3.37%) |
Apr 15, 2008 | 10.92 | 11.07 | 10.92 | 11.05 | 763,920 | +0.15(+1.36%) |
Apr 14, 2008 | 10.71 | 10.90 | 10.70 | 10.90 | 1,186,888 | +0.20(+1.86%) |
Apr 11, 2008 | 10.74 | 10.76 | 10.65 | 10.71 | 602,167 | -0.09(-0.86%) |
Apr 10, 2008 | 10.90 | 10.92 | 10.79 | 10.80 | 615,376 | -0.10(-0.89%) |
Apr 09, 2008 | 10.96 | 11.02 | 10.87 | 10.90 | 510,887 | -0.09(-0.81%) |
Apr 08, 2008 | 10.83 | 10.98 | 10.83 | 10.98 | 652,643 | +0.08(+0.74%) |
Apr 07, 2008 | 10.77 | 10.97 | 10.77 | 10.90 | 617,499 | +0.17(+1.62%) |
Apr 04, 2008 | 10.76 | 10.90 | 10.73 | 10.73 | 755,716 | -0.05(-0.47%) |
Apr 03, 2008 | 10.86 | 10.93 | 10.74 | 10.78 | 672,220 | -0.09(-0.86%) |
Apr 02, 2008 | 10.86 | 10.95 | 10.78 | 10.87 | 1,029,640 | +0.03(+0.31%) |
Apr 01, 2008 | 10.63 | 10.87 | 10.61 | 10.84 | 746,753 | +0.28(+2.61%) |
Mar 31, 2008 | 10.51 | 10.60 | 10.44 | 10.57 | 1,187,824 | +0.07(+0.69%) |
Mar 28, 2008 | 10.52 | 10.57 | 10.47 | 10.49 | 747,933 | -0.03(-0.24%) |
Mar 27, 2008 | 10.71 | 10.76 | 10.51 | 10.52 | 889,925 | -0.13(-1.19%) |
Mar 26, 2008 | 10.52 | 10.65 | 10.47 | 10.65 | 914,761 | +0.07(+0.64%) |
Mar 25, 2008 | 10.53 | 10.67 | 10.52 | 10.58 | 1,267,311 | +0.09(+0.89%) |
Mar 24, 2008 | 10.65 | 10.67 | 10.48 | 10.48 | 1,155,192 | -0.16(-1.47%) |
Mar 21, 2008 | 10.55 | 10.65 | 10.49 | 10.64 | 981,620 | +0.00(+0.00%) |
Mar 20, 2008 | 10.55 | 10.65 | 10.49 | 10.64 | 981,620 | +0.13(+1.25%) |
Mar 19, 2008 | 10.76 | 10.80 | 10.49 | 10.51 | 919,644 | -0.22(-2.05%) |
Mar 18, 2008 | 10.55 | 10.76 | 10.54 | 10.73 | 1,064,136 | +0.27(+2.59%) |
Mar 17, 2008 | 10.63 | 10.64 | 10.35 | 10.46 | 1,284,900 | -0.23(-2.18%) |
Mar 14, 2008 | 10.84 | 10.89 | 10.62 | 10.69 | 992,998 | -0.14(-1.29%) |
Mar 13, 2008 | 10.72 | 10.91 | 10.71 | 10.83 | 761,424 | +0.08(+0.75%) |
Mar 12, 2008 | 10.87 | 10.95 | 10.75 | 10.75 | 1,039,148 | -0.16(-1.44%) |
Mar 11, 2008 | 11.13 | 11.13 | 10.80 | 10.91 | 1,104,228 | -0.01(-0.12%) |
Mar 10, 2008 | 10.96 | 11.06 | 10.87 | 10.92 | 901,600 | -0.06(-0.50%) |
Mar 07, 2008 | 10.93 | 11.06 | 10.85 | 10.98 | 1,006,429 | -0.03(-0.31%) |
Mar 06, 2008 | 11.17 | 11.21 | 10.96 | 11.01 | 668,446 | -0.17(-1.55%) |
Mar 05, 2008 | 11.11 | 11.20 | 11.05 | 11.18 | 905,817 | +0.03(+0.30%) |
Mar 04, 2008 | 10.97 | 11.15 | 10.95 | 11.15 | 1,413,464 | +0.15(+1.35%) |
Mar 03, 2008 | 10.92 | 11.03 | 10.84 | 11.00 | 1,091,624 | +0.14(+1.33%) |
Feb 29, 2008 | 11.33 | 11.33 | 10.84 | 10.86 | 1,753,293 | -0.53(-4.62%) |
Feb 28, 2008 | 11.31 | 11.45 | 11.27 | 11.38 | 965,008 | +0.05(+0.41%) |
Feb 27, 2008 | 11.40 | 11.44 | 11.31 | 11.34 | 828,835 | -0.07(-0.63%) |
Feb 26, 2008 | 11.27 | 11.47 | 11.19 | 11.41 | 5,554,896 | +0.13(+1.13%) |
Feb 25, 2008 | 11.19 | 11.32 | 11.17 | 11.28 | 1,214,890 | +0.06(+0.49%) |
Feb 22, 2008 | 11.19 | 11.23 | 11.04 | 11.23 | 1,329,580 | +0.06(+0.57%) |
Feb 21, 2008 | 11.30 | 11.33 | 11.12 | 11.16 | 892,767 | -0.18(-1.61%) |
Feb 20, 2008 | 11.21 | 11.36 | 11.13 | 11.35 | 1,177,201 | +0.11(+0.98%) |
Feb 19, 2008 | 11.30 | 11.34 | 11.20 | 11.24 | 700,524 | +0.06(+0.53%) |
Feb 18, 2008 | 11.22 | 11.24 | 11.12 | 11.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.22 | 11.24 | 11.12 | 11.18 | 768,536 | -0.11(-0.94%) |
Feb 14, 2008 | 11.34 | 11.36 | 11.24 | 11.28 | 778,216 | -0.06(-0.49%) |
Feb 13, 2008 | 11.31 | 11.36 | 11.25 | 11.34 | 1,193,660 | +0.06(+0.56%) |
Feb 12, 2008 | 11.16 | 11.33 | 11.13 | 11.27 | 891,104 | +0.12(+1.10%) |
Feb 11, 2008 | 11.02 | 11.17 | 10.98 | 11.15 | 1,016,585 | +0.11(+1.00%) |
Feb 08, 2008 | 10.94 | 11.08 | 10.90 | 11.04 | 2,316,022 | +0.05(+0.46%) |
Feb 07, 2008 | 10.93 | 11.05 | 10.86 | 10.99 | 1,062,437 | +0.05(+0.47%) |
Feb 06, 2008 | 11.12 | 11.16 | 10.93 | 10.94 | 765,623 | -0.14(-1.23%) |
Feb 05, 2008 | 11.36 | 11.36 | 11.04 | 11.07 | 839,447 | -0.28(-2.50%) |
Feb 04, 2008 | 11.11 | 11.41 | 11.11 | 11.36 | 1,490,679 | +0.22(+1.98%) |
Feb 01, 2008 | 11.29 | 11.34 | 11.11 | 11.14 | 1,648,000 | -0.15(-1.31%) |
Jan 31, 2008 | 10.87 | 11.34 | 10.85 | 11.29 | 981,604 | +0.34(+3.14%) |
Jan 30, 2008 | 10.98 | 11.38 | 10.94 | 10.94 | 1,486,667 | +0.00(+0.00%) |
Jan 29, 2008 | 10.85 | 11.03 | 10.80 | 10.94 | 1,026,020 | +0.17(+1.53%) |
Jan 28, 2008 | 10.58 | 10.78 | 10.54 | 10.78 | 784,728 | +0.22(+2.13%) |
Jan 25, 2008 | 10.60 | 10.66 | 10.53 | 10.55 | 909,030 | +0.00(+0.04%) |
Jan 24, 2008 | 10.74 | 10.78 | 10.52 | 10.55 | 1,025,076 | -0.13(-1.19%) |
Jan 23, 2008 | 10.26 | 10.71 | 10.26 | 10.68 | 1,414,530 | +0.18(+1.74%) |
Jan 22, 2008 | 10.22 | 10.62 | 10.17 | 10.49 | 2,517,876 | -0.11(-1.00%) |
Jan 21, 2008 | 10.95 | 11.01 | 10.57 | 10.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.95 | 11.01 | 10.57 | 10.60 | 1,152,326 | -0.27(-2.50%) |
Jan 17, 2008 | 11.20 | 11.25 | 10.87 | 10.87 | 1,460,014 | -0.34(-2.99%) |
Jan 16, 2008 | 11.18 | 11.33 | 11.15 | 11.21 | 923,028 | -0.05(-0.45%) |
Jan 15, 2008 | 11.24 | 11.32 | 11.16 | 11.26 | 707,128 | -0.13(-1.15%) |
Jan 14, 2008 | 11.43 | 11.51 | 11.33 | 11.39 | 801,946 | -0.05(-0.41%) |
Jan 11, 2008 | 11.32 | 11.48 | 11.27 | 11.43 | 721,044 | +0.04(+0.37%) |
Jan 10, 2008 | 11.37 | 11.46 | 11.26 | 11.39 | 804,069 | +0.02(+0.15%) |
Jan 09, 2008 | 11.24 | 11.40 | 11.18 | 11.38 | 961,708 | +0.17(+1.48%) |
Jan 08, 2008 | 11.37 | 11.51 | 11.20 | 11.21 | 1,455,533 | -0.08(-0.71%) |
Jan 07, 2008 | 11.24 | 11.35 | 11.24 | 11.29 | 893,604 | +0.04(+0.38%) |
Jan 04, 2008 | 11.35 | 11.39 | 11.25 | 11.25 | 736,375 | -0.11(-0.97%) |
Jan 03, 2008 | 11.62 | 11.63 | 11.35 | 11.36 | 696,438 | -0.19(-1.65%) |
Jan 02, 2008 | 11.59 | 11.62 | 11.45 | 11.55 | 626,226 | -0.00(-0.04%) |
Jan 01, 2008 | 11.57 | 11.60 | 11.49 | 11.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.57 | 11.60 | 11.49 | 11.55 | 787,087 | +0.03(+0.22%) |
Dec 28, 2007 | 11.50 | 11.61 | 11.47 | 11.53 | 460,954 | +0.08(+0.67%) |
Dec 27, 2007 | 11.37 | 11.49 | 11.33 | 11.45 | 971,770 | +0.04(+0.37%) |
Dec 26, 2007 | 11.50 | 11.51 | 11.41 | 11.41 | 345,308 | -0.09(-0.81%) |
Dec 24, 2007 | 11.26 | 11.51 | 11.24 | 11.50 | 169,116 | +0.22(+1.92%) |
Dec 21, 2007 | 11.19 | 11.29 | 11.10 | 11.29 | 987,102 | +0.09(+0.79%) |
Dec 20, 2007 | 11.21 | 11.23 | 11.08 | 11.20 | 607,592 | +0.01(+0.08%) |
Dec 19, 2007 | 11.29 | 11.30 | 11.16 | 11.19 | 512,538 | -0.02(-0.19%) |
Dec 18, 2007 | 11.29 | 11.31 | 11.16 | 11.21 | 742,784 | -0.04(-0.34%) |
Dec 17, 2007 | 11.09 | 11.35 | 11.09 | 11.25 | 564,193 | +0.05(+0.45%) |
Dec 14, 2007 | 11.45 | 11.57 | 11.17 | 11.20 | 1,050,314 | -0.43(-3.68%) |
Dec 13, 2007 | 11.44 | 11.63 | 11.44 | 11.63 | 800,767 | +0.14(+1.22%) |
Dec 12, 2007 | 11.44 | 11.61 | 11.38 | 11.49 | 1,020,595 | +0.05(+0.45%) |
Dec 11, 2007 | 11.56 | 11.68 | 11.41 | 11.43 | 716,478 | -0.10(-0.85%) |
Dec 10, 2007 | 11.56 | 11.67 | 11.50 | 11.53 | 831,430 | -0.01(-0.07%) |
Dec 07, 2007 | 11.85 | 11.95 | 11.46 | 11.54 | 1,545,457 | -0.24(-2.05%) |
Dec 06, 2007 | 11.58 | 11.78 | 11.48 | 11.78 | 802,536 | +0.22(+1.91%) |
Dec 05, 2007 | 11.52 | 11.59 | 11.46 | 11.56 | 738,734 | +0.10(+0.89%) |
Dec 04, 2007 | 11.21 | 11.51 | 11.21 | 11.46 | 749,586 | +0.16(+1.39%) |