Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.56 | 10.76 | 10.48 | 10.69 | 632,385 | +0.19(+1.84%) |
Dec 30, 2008 | 10.24 | 10.50 | 10.24 | 10.50 | 454,499 | +0.29(+2.81%) |
Dec 29, 2008 | 10.29 | 10.32 | 10.04 | 10.21 | 348,576 | -0.08(-0.80%) |
Dec 26, 2008 | 10.20 | 10.41 | 10.19 | 10.29 | 180,594 | +0.14(+1.41%) |
Dec 24, 2008 | 10.07 | 10.22 | 10.03 | 10.15 | 158,961 | +0.04(+0.38%) |
Dec 23, 2008 | 10.31 | 10.34 | 10.04 | 10.11 | 548,531 | -0.09(-0.92%) |
Dec 22, 2008 | 10.29 | 10.33 | 9.983 | 10.20 | 529,370 | -0.07(-0.64%) |
Dec 19, 2008 | 10.30 | 10.61 | 10.19 | 10.27 | 1,442,699 | +0.09(+0.87%) |
Dec 18, 2008 | 10.13 | 10.37 | 10.03 | 10.18 | 627,446 | +0.06(+0.60%) |
Dec 17, 2008 | 10.01 | 10.25 | 9.939 | 10.12 | 449,743 | -0.04(-0.43%) |
Dec 16, 2008 | 10.03 | 10.20 | 9.840 | 10.17 | 632,284 | +0.24(+2.45%) |
Dec 15, 2008 | 10.10 | 10.17 | 9.713 | 9.922 | 494,318 | -0.13(-1.26%) |
Dec 12, 2008 | 9.647 | 10.05 | 9.520 | 10.05 | 528,148 | +0.23(+2.36%) |
Dec 11, 2008 | 10.03 | 10.20 | 9.663 | 9.818 | 684,085 | -0.28(-2.73%) |
Dec 10, 2008 | 9.889 | 10.20 | 9.889 | 10.09 | 610,253 | +0.28(+2.81%) |
Dec 09, 2008 | 9.845 | 10.20 | 9.724 | 9.818 | 845,546 | -0.09(-0.95%) |
Dec 08, 2008 | 10.12 | 10.21 | 9.718 | 9.911 | 1,140,095 | -0.04(-0.39%) |
Dec 05, 2008 | 9.426 | 9.989 | 9.327 | 9.950 | 814,782 | +0.36(+3.80%) |
Dec 04, 2008 | 9.873 | 9.917 | 9.349 | 9.586 | 784,399 | -0.25(-2.52%) |
Dec 03, 2008 | 9.569 | 10.02 | 9.371 | 9.834 | 1,151,470 | +0.21(+2.18%) |
Dec 02, 2008 | 9.261 | 9.625 | 8.979 | 9.625 | 1,407,784 | +0.48(+5.25%) |
Dec 01, 2008 | 9.536 | 9.619 | 9.112 | 9.145 | 835,877 | -0.60(-6.17%) |
Nov 28, 2008 | 9.729 | 9.856 | 9.630 | 9.746 | 383,920 | -0.06(-0.62%) |
Nov 26, 2008 | 9.619 | 9.867 | 9.454 | 9.807 | 825,093 | -0.03(-0.28%) |
Nov 25, 2008 | 10.03 | 10.03 | 9.415 | 9.834 | 832,054 | -0.09(-0.94%) |
Nov 24, 2008 | 9.884 | 10.13 | 9.470 | 9.928 | 908,768 | +0.16(+1.64%) |
Nov 21, 2008 | 9.360 | 9.768 | 8.924 | 9.768 | 1,302,822 | +0.53(+5.73%) |
Nov 20, 2008 | 9.647 | 9.928 | 9.156 | 9.238 | 991,254 | -0.51(-5.26%) |
Nov 19, 2008 | 9.939 | 10.18 | 9.740 | 9.751 | 900,871 | -0.24(-2.37%) |
Nov 18, 2008 | 9.972 | 10.22 | 9.553 | 9.989 | 863,663 | +0.06(+0.61%) |
Nov 17, 2008 | 9.724 | 10.13 | 9.431 | 9.928 | 1,068,011 | +0.14(+1.47%) |
Nov 14, 2008 | 10.18 | 10.36 | 9.630 | 9.784 | 868,781 | -0.57(-5.54%) |
Nov 13, 2008 | 9.773 | 10.37 | 9.376 | 10.36 | 694,032 | +0.60(+6.16%) |
Nov 12, 2008 | 9.928 | 9.983 | 9.669 | 9.757 | 390,260 | -0.29(-2.86%) |
Nov 11, 2008 | 10.08 | 10.37 | 9.873 | 10.04 | 525,501 | -0.17(-1.62%) |
Nov 10, 2008 | 10.66 | 10.66 | 10.05 | 10.21 | 499,345 | -0.36(-3.44%) |
Nov 07, 2008 | 10.56 | 10.69 | 10.28 | 10.57 | 496,789 | +0.08(+0.79%) |
Nov 06, 2008 | 10.72 | 10.75 | 10.40 | 10.49 | 589,517 | -0.23(-2.16%) |
Nov 05, 2008 | 10.84 | 11.20 | 10.66 | 10.72 | 604,156 | -0.27(-2.46%) |
Nov 04, 2008 | 11.22 | 11.28 | 10.68 | 10.99 | 934,757 | -0.24(-2.11%) |
Nov 03, 2008 | 10.97 | 11.36 | 10.89 | 11.23 | 666,797 | +0.28(+2.52%) |
Oct 31, 2008 | 11.24 | 11.24 | 10.72 | 10.95 | 1,005,920 | -0.36(-3.17%) |
Oct 30, 2008 | 11.22 | 11.38 | 10.84 | 11.31 | 617,988 | +0.30(+2.70%) |
Oct 29, 2008 | 11.20 | 11.38 | 10.81 | 11.01 | 848,079 | -0.13(-1.19%) |
Oct 28, 2008 | 10.36 | 11.15 | 10.01 | 11.15 | 632,673 | +1.01(+9.96%) |
Oct 27, 2008 | 10.26 | 10.66 | 9.961 | 10.14 | 768,239 | -0.22(-2.08%) |
Oct 24, 2008 | 9.983 | 10.59 | 9.950 | 10.35 | 693,069 | -0.18(-1.68%) |
Oct 23, 2008 | 10.22 | 10.79 | 9.867 | 10.53 | 767,934 | +0.38(+3.69%) |
Oct 22, 2008 | 10.33 | 10.51 | 9.911 | 10.15 | 431,595 | -0.39(-3.71%) |
Oct 21, 2008 | 10.65 | 10.87 | 10.41 | 10.55 | 460,616 | -0.21(-1.95%) |
Oct 20, 2008 | 9.961 | 10.78 | 9.895 | 10.76 | 507,374 | +0.89(+9.06%) |
Oct 17, 2008 | 9.702 | 10.52 | 9.514 | 9.862 | 747,097 | -0.15(-1.49%) |
Oct 16, 2008 | 9.840 | 10.06 | 9.305 | 10.01 | 721,124 | +0.24(+2.43%) |
Oct 15, 2008 | 10.35 | 10.35 | 9.768 | 9.773 | 876,541 | -0.71(-6.79%) |
Oct 14, 2008 | 10.61 | 10.61 | 10.000 | 10.48 | 890,679 | +0.01(+0.11%) |
Oct 13, 2008 | 9.928 | 10.47 | 9.729 | 10.47 | 639,915 | +0.83(+8.64%) |
Oct 10, 2008 | 9.509 | 9.702 | 8.566 | 9.641 | 1,217,399 | -0.10(-1.08%) |
Oct 09, 2008 | 10.68 | 10.74 | 9.746 | 9.746 | 840,163 | -0.88(-8.26%) |
Oct 08, 2008 | 10.85 | 11.14 | 10.58 | 10.62 | 860,196 | -0.42(-3.80%) |
Oct 07, 2008 | 11.55 | 11.63 | 11.00 | 11.04 | 576,087 | -0.38(-3.29%) |
Oct 06, 2008 | 11.52 | 11.78 | 10.90 | 11.42 | 854,666 | -0.31(-2.63%) |
Oct 03, 2008 | 12.11 | 12.21 | 11.70 | 11.73 | 0 | -0.25(-2.07%) |
Oct 02, 2008 | 12.10 | 12.17 | 11.87 | 11.97 | 512,760 | -0.19(-1.59%) |
Oct 01, 2008 | 11.93 | 12.20 | 11.80 | 12.17 | 705,459 | +0.19(+1.61%) |
Sep 30, 2008 | 11.87 | 12.02 | 11.70 | 11.97 | 501,347 | +0.18(+1.50%) |
Sep 29, 2008 | 12.07 | 12.16 | 11.76 | 11.80 | 674,336 | -0.38(-3.08%) |
Sep 26, 2008 | 12.11 | 12.19 | 11.97 | 12.17 | 0 | -0.01(-0.05%) |
Sep 25, 2008 | 11.96 | 12.35 | 11.93 | 12.18 | 484,754 | +0.24(+2.03%) |
Sep 24, 2008 | 11.83 | 11.98 | 11.67 | 11.94 | 724,961 | +0.06(+0.51%) |
Sep 23, 2008 | 11.96 | 12.18 | 11.79 | 11.87 | 628,828 | -0.10(-0.83%) |
Sep 22, 2008 | 12.22 | 12.27 | 11.91 | 11.97 | 639,028 | -0.21(-1.72%) |
Sep 19, 2008 | 12.47 | 12.80 | 12.07 | 12.18 | 0 | +0.16(+1.33%) |
Sep 18, 2008 | 11.80 | 12.08 | 11.57 | 12.02 | 1,371,004 | +0.41(+3.51%) |
Sep 17, 2008 | 11.03 | 12.14 | 11.03 | 11.62 | 1,348,905 | -0.55(-4.53%) |
Sep 16, 2008 | 11.99 | 12.19 | 11.79 | 12.17 | 1,104,974 | -0.03(-0.27%) |
Sep 15, 2008 | 12.22 | 12.46 | 12.14 | 12.20 | 581,093 | -0.24(-1.91%) |
Sep 12, 2008 | 12.19 | 12.48 | 12.19 | 12.44 | 923,416 | +0.22(+1.76%) |
Sep 11, 2008 | 12.17 | 12.43 | 12.11 | 12.22 | 1,051,921 | -0.10(-0.81%) |
Sep 10, 2008 | 12.13 | 12.38 | 12.05 | 12.32 | 1,041,848 | +0.21(+1.73%) |
Sep 09, 2008 | 12.29 | 12.42 | 12.11 | 12.11 | 1,058,728 | -0.15(-1.21%) |
Sep 08, 2008 | 11.99 | 12.28 | 11.99 | 12.26 | 1,010,290 | +0.35(+2.96%) |
Sep 05, 2008 | 12.10 | 12.15 | 11.79 | 11.91 | 0 | -0.20(-1.68%) |
Sep 04, 2008 | 12.10 | 12.22 | 11.96 | 12.11 | 572,612 | -0.07(-0.59%) |
Sep 03, 2008 | 12.29 | 12.32 | 12.08 | 12.18 | 572,004 | -0.10(-0.85%) |
Sep 02, 2008 | 12.48 | 12.54 | 12.18 | 12.29 | 440,488 | -0.01(-0.09%) |
Aug 29, 2008 | 12.51 | 12.58 | 12.28 | 12.30 | 377,817 | -0.24(-1.93%) |
Aug 28, 2008 | 12.33 | 12.62 | 12.27 | 12.54 | 678,871 | +0.23(+1.88%) |
Aug 27, 2008 | 12.26 | 12.33 | 12.24 | 12.31 | 776,668 | +0.03(+0.22%) |
Aug 26, 2008 | 12.36 | 12.40 | 12.17 | 12.28 | 623,304 | -0.12(-0.98%) |
Aug 25, 2008 | 12.50 | 12.54 | 12.30 | 12.40 | 730,677 | -0.10(-0.84%) |
Aug 22, 2008 | 12.61 | 12.69 | 12.42 | 12.51 | 744,061 | -0.04(-0.31%) |
Aug 21, 2008 | 12.72 | 12.81 | 12.53 | 12.55 | 673,694 | -0.25(-1.98%) |
Aug 20, 2008 | 12.91 | 13.01 | 12.71 | 12.80 | 752,735 | -0.05(-0.39%) |
Aug 19, 2008 | 12.83 | 12.89 | 12.72 | 12.85 | 629,550 | +0.06(+0.43%) |
Aug 18, 2008 | 12.74 | 12.83 | 12.67 | 12.80 | 570,552 | +0.12(+0.91%) |
Aug 15, 2008 | 12.80 | 12.85 | 12.58 | 12.68 | 0 | +0.04(+0.31%) |
Aug 14, 2008 | 12.77 | 12.83 | 12.54 | 12.64 | 708,794 | -0.11(-0.86%) |
Aug 13, 2008 | 12.58 | 12.90 | 12.48 | 12.75 | 828,021 | +0.18(+1.40%) |
Aug 12, 2008 | 12.44 | 12.73 | 12.31 | 12.58 | 1,018,574 | +0.14(+1.11%) |
Aug 11, 2008 | 12.43 | 12.51 | 11.99 | 12.44 | 1,293,403 | -0.06(-0.44%) |
Aug 08, 2008 | 11.78 | 12.49 | 11.78 | 12.49 | 638,435 | +0.25(+2.03%) |
Aug 07, 2008 | 12.34 | 12.41 | 12.17 | 12.24 | 591,000 | -0.07(-0.58%) |
Aug 06, 2008 | 12.45 | 12.54 | 12.31 | 12.32 | 514,135 | -0.20(-1.59%) |
Aug 05, 2008 | 12.22 | 12.52 | 12.22 | 12.51 | 823,130 | +0.26(+2.16%) |
Aug 04, 2008 | 12.26 | 12.45 | 12.21 | 12.25 | 757,560 | -0.02(-0.18%) |
Aug 01, 2008 | 12.50 | 12.59 | 12.25 | 12.27 | 917,128 | -0.20(-1.64%) |
Jul 31, 2008 | 12.12 | 12.55 | 12.04 | 12.48 | 1,413,158 | +0.29(+2.40%) |
Jul 30, 2008 | 12.14 | 12.23 | 11.86 | 12.18 | 975,529 | +0.41(+3.51%) |
Jul 29, 2008 | 11.77 | 11.80 | 11.64 | 11.77 | 377,425 | +0.10(+0.90%) |
Jul 28, 2008 | 11.60 | 11.68 | 11.53 | 11.67 | 381,456 | -0.01(-0.09%) |
Jul 25, 2008 | 11.64 | 11.74 | 11.54 | 11.68 | 553,364 | +0.10(+0.86%) |
Jul 24, 2008 | 11.61 | 11.61 | 11.32 | 11.58 | 502,225 | +0.02(+0.19%) |
Jul 23, 2008 | 11.55 | 11.60 | 11.36 | 11.55 | 431,259 | +0.00(+0.00%) |
Jul 22, 2008 | 11.47 | 11.61 | 11.45 | 11.55 | 652,902 | +0.00(+0.00%) |
Jul 21, 2008 | 11.48 | 11.55 | 11.41 | 11.55 | 387,408 | +0.12(+1.06%) |
Jul 18, 2008 | 11.45 | 11.57 | 11.31 | 11.43 | 369,094 | +0.00(+0.00%) |
Jul 17, 2008 | 11.51 | 11.51 | 11.30 | 11.43 | 352,530 | -0.06(-0.48%) |
Jul 16, 2008 | 11.63 | 11.69 | 11.44 | 11.49 | 480,051 | -0.12(-1.00%) |
Jul 15, 2008 | 11.56 | 11.68 | 11.52 | 11.60 | 427,448 | -0.05(-0.43%) |
Jul 14, 2008 | 11.86 | 12.01 | 11.58 | 11.65 | 306,121 | -0.18(-1.49%) |
Jul 11, 2008 | 11.62 | 11.87 | 11.54 | 11.83 | 494,820 | +0.06(+0.51%) |
Jul 10, 2008 | 11.75 | 11.83 | 11.63 | 11.77 | 516,833 | +0.10(+0.90%) |
Jul 09, 2008 | 11.58 | 11.72 | 11.55 | 11.67 | 464,431 | +0.06(+0.52%) |
Jul 08, 2008 | 11.46 | 11.60 | 11.21 | 11.60 | 703,411 | +0.18(+1.54%) |
Jul 07, 2008 | 11.67 | 11.67 | 11.34 | 11.43 | 504,393 | -0.20(-1.71%) |
Jul 04, 2008 | 11.62 | 11.72 | 11.59 | 11.63 | 390,064 | +0.00(+0.00%) |
Jul 03, 2008 | 11.62 | 11.72 | 11.59 | 11.63 | 390,064 | +0.02(+0.14%) |
Jul 02, 2008 | 11.83 | 11.86 | 11.60 | 11.61 | 718,559 | -0.25(-2.09%) |
Jul 01, 2008 | 11.75 | 11.92 | 11.63 | 11.86 | 1,360,407 | +0.02(+0.19%) |
Jun 30, 2008 | 11.69 | 11.93 | 11.67 | 11.84 | 710,732 | +0.17(+1.47%) |
Jun 27, 2008 | 11.82 | 11.92 | 11.60 | 11.67 | 2,203,978 | -0.09(-0.75%) |
Jun 26, 2008 | 11.77 | 11.86 | 11.70 | 11.75 | 497,045 | -0.13(-1.11%) |
Jun 25, 2008 | 11.73 | 11.94 | 11.63 | 11.89 | 1,006,067 | +0.24(+2.08%) |
Jun 24, 2008 | 11.90 | 11.92 | 11.64 | 11.64 | 465,847 | -0.24(-2.04%) |
Jun 23, 2008 | 11.99 | 12.07 | 11.85 | 11.89 | 538,809 | -0.02(-0.14%) |
Jun 20, 2008 | 11.86 | 12.01 | 11.83 | 11.90 | 1,051,896 | -0.01(-0.09%) |
Jun 19, 2008 | 12.11 | 12.21 | 11.88 | 11.91 | 756,896 | -0.21(-1.73%) |
Jun 18, 2008 | 12.13 | 12.23 | 12.08 | 12.12 | 634,070 | -0.04(-0.32%) |
Jun 17, 2008 | 12.20 | 12.22 | 12.14 | 12.16 | 419,857 | -0.03(-0.23%) |
Jun 16, 2008 | 12.05 | 12.19 | 12.01 | 12.19 | 614,612 | +0.07(+0.55%) |
Jun 13, 2008 | 12.03 | 12.17 | 11.97 | 12.12 | 597,819 | +0.15(+1.29%) |
Jun 12, 2008 | 12.03 | 12.07 | 11.95 | 11.97 | 445,118 | +0.03(+0.23%) |
Jun 11, 2008 | 12.05 | 12.09 | 11.94 | 11.94 | 1,002,142 | -0.11(-0.92%) |
Jun 10, 2008 | 12.03 | 12.10 | 11.92 | 12.05 | 1,403,917 | +0.07(+0.55%) |
Jun 09, 2008 | 11.86 | 12.03 | 11.84 | 11.99 | 835,526 | +0.13(+1.07%) |
Jun 06, 2008 | 11.92 | 11.98 | 11.85 | 11.86 | 869,490 | -0.12(-0.97%) |
Jun 05, 2008 | 11.79 | 11.99 | 11.74 | 11.97 | 692,976 | +0.19(+1.59%) |
Jun 04, 2008 | 11.68 | 11.89 | 11.65 | 11.79 | 728,692 | +0.04(+0.38%) |
Jun 03, 2008 | 11.74 | 11.78 | 11.67 | 11.74 | 1,168,120 | +0.04(+0.33%) |
Jun 02, 2008 | 11.69 | 11.71 | 11.54 | 11.70 | 829,649 | -0.01(-0.05%) |
May 30, 2008 | 11.58 | 11.71 | 11.54 | 11.71 | 1,076,325 | +0.13(+1.10%) |
May 29, 2008 | 11.47 | 11.71 | 11.47 | 11.58 | 839,870 | +0.12(+1.06%) |
May 28, 2008 | 11.51 | 11.55 | 11.38 | 11.46 | 473,649 | -0.03(-0.24%) |
May 27, 2008 | 11.42 | 11.53 | 11.36 | 11.49 | 410,683 | +0.07(+0.58%) |
May 26, 2008 | 11.65 | 11.65 | 11.36 | 11.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.65 | 11.65 | 11.36 | 11.42 | 1,087,023 | -0.20(-1.76%) |
May 22, 2008 | 11.60 | 11.70 | 11.55 | 11.63 | 470,447 | +0.05(+0.43%) |
May 21, 2008 | 11.71 | 11.78 | 11.49 | 11.58 | 604,527 | -0.11(-0.94%) |
May 20, 2008 | 11.72 | 11.79 | 11.58 | 11.69 | 838,878 | -0.12(-0.98%) |
May 19, 2008 | 11.71 | 11.85 | 11.66 | 11.80 | 1,201,114 | +0.10(+0.90%) |
May 16, 2008 | 11.74 | 11.77 | 11.61 | 11.70 | 733,161 | +0.03(+0.24%) |
May 15, 2008 | 11.65 | 11.69 | 11.53 | 11.67 | 316,254 | -0.01(-0.09%) |
May 14, 2008 | 11.61 | 11.76 | 11.55 | 11.68 | 908,058 | +0.07(+0.62%) |
May 13, 2008 | 11.50 | 11.64 | 11.34 | 11.61 | 880,764 | +0.12(+1.06%) |
May 12, 2008 | 11.36 | 11.55 | 11.30 | 11.49 | 782,811 | +0.19(+1.71%) |
May 09, 2008 | 11.15 | 11.36 | 11.03 | 11.30 | 249,178 | +0.10(+0.89%) |
May 08, 2008 | 11.27 | 11.28 | 11.14 | 11.20 | 461,365 | -0.02(-0.15%) |
May 07, 2008 | 11.44 | 11.49 | 11.21 | 11.21 | 740,238 | -0.20(-1.74%) |
May 06, 2008 | 11.29 | 11.44 | 11.22 | 11.41 | 496,276 | +0.10(+0.88%) |
May 05, 2008 | 11.49 | 11.49 | 11.26 | 11.31 | 620,754 | -0.14(-1.20%) |
May 02, 2008 | 11.53 | 11.70 | 11.41 | 11.45 | 693,859 | -0.02(-0.19%) |
May 01, 2008 | 11.36 | 11.59 | 11.33 | 11.47 | 743,848 | +0.15(+1.31%) |
Apr 30, 2008 | 11.38 | 11.50 | 11.25 | 11.32 | 803,481 | -0.08(-0.73%) |
Apr 29, 2008 | 11.47 | 11.58 | 11.39 | 11.41 | 805,082 | -0.12(-1.01%) |
Apr 28, 2008 | 11.55 | 11.66 | 11.52 | 11.52 | 426,025 | -0.03(-0.24%) |
Apr 25, 2008 | 11.59 | 11.64 | 11.47 | 11.55 | 366,041 | +0.03(+0.29%) |
Apr 24, 2008 | 11.52 | 11.65 | 11.41 | 11.52 | 566,765 | +0.06(+0.48%) |
Apr 23, 2008 | 11.46 | 11.58 | 11.40 | 11.46 | 639,193 | +0.07(+0.63%) |
Apr 22, 2008 | 11.40 | 11.49 | 11.33 | 11.39 | 916,380 | -0.07(-0.63%) |
Apr 21, 2008 | 11.47 | 11.54 | 11.35 | 11.46 | 486,583 | -0.11(-0.95%) |
Apr 18, 2008 | 11.68 | 11.69 | 11.47 | 11.57 | 381,390 | +0.03(+0.29%) |
Apr 17, 2008 | 11.51 | 11.68 | 11.42 | 11.54 | 598,145 | +0.03(+0.24%) |
Apr 16, 2008 | 11.29 | 11.51 | 11.22 | 11.51 | 683,556 | +0.31(+2.76%) |
Apr 15, 2008 | 11.08 | 11.22 | 11.04 | 11.20 | 265,577 | +0.20(+1.80%) |
Apr 14, 2008 | 10.96 | 11.12 | 10.94 | 11.00 | 388,150 | +0.03(+0.25%) |
Apr 11, 2008 | 10.88 | 11.09 | 10.87 | 10.98 | 272,323 | -0.06(-0.50%) |
Apr 10, 2008 | 10.88 | 11.14 | 10.87 | 11.03 | 327,083 | +0.08(+0.70%) |
Apr 09, 2008 | 11.08 | 11.17 | 10.93 | 10.95 | 298,250 | -0.13(-1.14%) |
Apr 08, 2008 | 10.98 | 11.12 | 10.91 | 11.08 | 337,594 | +0.05(+0.45%) |
Apr 07, 2008 | 11.06 | 11.12 | 10.93 | 11.03 | 312,030 | +0.03(+0.25%) |
Apr 04, 2008 | 11.11 | 11.23 | 10.98 | 11.00 | 401,595 | -0.02(-0.20%) |
Apr 03, 2008 | 11.02 | 11.12 | 10.93 | 11.03 | 284,833 | -0.03(-0.25%) |
Apr 02, 2008 | 11.06 | 11.16 | 11.04 | 11.05 | 384,647 | -0.03(-0.30%) |
Apr 01, 2008 | 10.92 | 11.10 | 10.89 | 11.09 | 446,016 | +0.30(+2.76%) |
Mar 31, 2008 | 10.73 | 10.86 | 10.65 | 10.79 | 579,095 | +0.06(+0.51%) |
Mar 28, 2008 | 10.71 | 10.82 | 10.70 | 10.73 | 714,351 | -0.01(-0.05%) |
Mar 27, 2008 | 10.82 | 10.98 | 10.73 | 10.74 | 369,685 | -0.09(-0.81%) |
Mar 26, 2008 | 10.63 | 10.85 | 10.61 | 10.83 | 750,250 | +0.11(+1.03%) |
Mar 25, 2008 | 10.68 | 10.84 | 10.65 | 10.72 | 495,331 | +0.02(+0.21%) |
Mar 24, 2008 | 10.70 | 10.74 | 10.59 | 10.69 | 626,960 | -0.01(-0.05%) |
Mar 21, 2008 | 10.59 | 10.82 | 10.49 | 10.70 | 1,785,152 | +0.00(+0.00%) |
Mar 20, 2008 | 10.59 | 10.82 | 10.49 | 10.70 | 1,785,152 | +0.22(+2.05%) |
Mar 19, 2008 | 10.89 | 10.95 | 10.48 | 10.48 | 971,637 | -0.34(-3.16%) |
Mar 18, 2008 | 10.84 | 10.87 | 10.56 | 10.83 | 725,229 | +0.20(+1.92%) |
Mar 17, 2008 | 10.37 | 11.01 | 10.16 | 10.62 | 550,086 | +0.03(+0.31%) |
Mar 14, 2008 | 10.68 | 10.70 | 10.34 | 10.59 | 787,599 | -0.02(-0.21%) |
Mar 13, 2008 | 10.44 | 10.71 | 10.42 | 10.61 | 887,949 | +0.06(+0.58%) |
Mar 12, 2008 | 10.58 | 10.85 | 10.55 | 10.55 | 842,535 | -0.06(-0.52%) |
Mar 11, 2008 | 10.30 | 10.61 | 10.29 | 10.61 | 1,051,909 | +0.51(+5.02%) |
Mar 10, 2008 | 10.06 | 10.31 | 10.03 | 10.10 | 980,510 | +0.09(+0.88%) |
Mar 07, 2008 | 9.862 | 10.06 | 9.818 | 10.01 | 412,655 | +0.03(+0.33%) |
Mar 06, 2008 | 10.02 | 10.15 | 9.944 | 9.978 | 601,940 | -0.08(-0.77%) |
Mar 05, 2008 | 10.35 | 10.44 | 9.884 | 10.05 | 1,317,560 | -0.19(-1.83%) |
Mar 04, 2008 | 10.12 | 10.32 | 10.09 | 10.24 | 1,021,830 | +0.03(+0.32%) |
Mar 03, 2008 | 10.05 | 10.23 | 9.978 | 10.21 | 690,055 | +0.15(+1.48%) |
Feb 29, 2008 | 10.33 | 10.33 | 9.989 | 10.06 | 1,825,584 | -0.34(-3.29%) |
Feb 28, 2008 | 10.49 | 10.55 | 10.32 | 10.40 | 1,231,153 | -0.13(-1.21%) |
Feb 27, 2008 | 10.51 | 10.63 | 10.49 | 10.53 | 452,543 | -0.06(-0.57%) |
Feb 26, 2008 | 10.52 | 10.66 | 10.48 | 10.59 | 461,064 | -0.03(-0.26%) |
Feb 25, 2008 | 10.50 | 10.63 | 10.46 | 10.62 | 724,051 | +0.13(+1.26%) |
Feb 22, 2008 | 10.51 | 10.62 | 10.45 | 10.48 | 1,105,866 | -0.03(-0.31%) |
Feb 21, 2008 | 10.81 | 10.98 | 10.48 | 10.52 | 424,286 | -0.24(-2.21%) |
Feb 20, 2008 | 10.63 | 10.83 | 10.48 | 10.76 | 1,291,795 | -0.09(-0.86%) |
Feb 19, 2008 | 11.08 | 11.09 | 10.81 | 10.85 | 426,978 | -0.08(-0.76%) |
Feb 18, 2008 | 11.00 | 11.03 | 10.89 | 10.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.00 | 11.03 | 10.89 | 10.93 | 397,244 | -0.08(-0.75%) |
Feb 14, 2008 | 11.20 | 11.30 | 10.94 | 11.01 | 437,132 | -0.21(-1.87%) |
Feb 13, 2008 | 11.14 | 11.22 | 11.07 | 11.22 | 429,517 | +0.20(+1.85%) |
Feb 12, 2008 | 10.95 | 11.10 | 10.86 | 11.02 | 509,655 | +0.07(+0.65%) |
Feb 11, 2008 | 10.93 | 11.03 | 10.81 | 10.95 | 534,494 | -0.02(-0.15%) |
Feb 08, 2008 | 10.96 | 11.03 | 10.87 | 10.96 | 330,160 | +0.02(+0.15%) |
Feb 07, 2008 | 10.97 | 11.06 | 10.82 | 10.95 | 488,260 | -0.07(-0.65%) |
Feb 06, 2008 | 11.04 | 11.18 | 10.92 | 11.02 | 381,652 | +0.08(+0.71%) |
Feb 05, 2008 | 11.14 | 11.17 | 10.89 | 10.94 | 378,751 | -0.34(-3.03%) |
Feb 04, 2008 | 11.20 | 11.38 | 11.09 | 11.28 | 483,365 | +0.09(+0.79%) |
Feb 01, 2008 | 11.14 | 11.25 | 11.04 | 11.20 | 401,595 | +0.08(+0.75%) |
Jan 31, 2008 | 10.58 | 11.20 | 10.54 | 11.11 | 838,002 | +0.35(+3.28%) |
Jan 30, 2008 | 10.96 | 11.11 | 10.76 | 10.76 | 659,233 | -0.28(-2.50%) |
Jan 29, 2008 | 11.08 | 11.11 | 11.00 | 11.04 | 308,403 | +0.02(+0.15%) |
Jan 28, 2008 | 10.77 | 11.05 | 10.69 | 11.02 | 335,962 | +0.23(+2.10%) |
Jan 25, 2008 | 11.06 | 11.08 | 10.72 | 10.79 | 600,127 | -0.14(-1.31%) |
Jan 24, 2008 | 11.14 | 11.20 | 10.87 | 10.94 | 684,254 | -0.14(-1.29%) |
Jan 23, 2008 | 10.58 | 11.16 | 10.55 | 11.08 | 1,171,608 | +0.25(+2.29%) |
Jan 22, 2008 | 10.71 | 11.10 | 10.64 | 10.83 | 1,068,988 | -0.25(-2.29%) |
Jan 21, 2008 | 11.45 | 11.47 | 11.04 | 11.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.45 | 11.47 | 11.04 | 11.09 | 710,271 | -0.30(-2.66%) |
Jan 17, 2008 | 11.74 | 11.76 | 11.39 | 11.39 | 828,212 | -0.35(-2.96%) |
Jan 16, 2008 | 11.68 | 11.88 | 11.65 | 11.74 | 943,342 | +0.01(+0.05%) |
Jan 15, 2008 | 11.59 | 11.86 | 11.59 | 11.73 | 497,144 | -0.06(-0.51%) |
Jan 14, 2008 | 11.84 | 11.91 | 11.79 | 11.79 | 645,273 | +0.04(+0.33%) |
Jan 11, 2008 | 11.68 | 11.90 | 11.60 | 11.75 | 639,108 | -0.01(-0.05%) |
Jan 10, 2008 | 11.62 | 11.97 | 11.56 | 11.76 | 906,536 | +0.07(+0.57%) |
Jan 09, 2008 | 11.42 | 11.69 | 11.41 | 11.69 | 677,364 | +0.25(+2.17%) |
Jan 08, 2008 | 11.66 | 11.82 | 11.43 | 11.44 | 669,749 | -0.18(-1.57%) |
Jan 07, 2008 | 11.59 | 11.66 | 11.51 | 11.63 | 681,353 | +0.12(+1.01%) |
Jan 04, 2008 | 11.58 | 11.64 | 11.46 | 11.51 | 475,025 | -0.17(-1.42%) |
Jan 03, 2008 | 11.85 | 11.88 | 11.65 | 11.68 | 767,655 | -0.12(-1.03%) |
Jan 02, 2008 | 11.89 | 11.99 | 11.69 | 11.80 | 819,690 | -0.08(-0.70%) |