Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.471 | 4.813 | 4.471 | 4.606 | 187,494 | +0.02(+0.34%) |
Dec 30, 2008 | 4.669 | 4.854 | 4.465 | 4.590 | 99,131 | -0.08(-1.68%) |
Dec 29, 2008 | 4.763 | 4.913 | 4.640 | 4.669 | 104,148 | -0.01(-0.27%) |
Dec 26, 2008 | 4.547 | 4.951 | 4.547 | 4.681 | 76,564 | +0.03(+0.67%) |
Dec 24, 2008 | 4.543 | 4.888 | 4.543 | 4.650 | 51,528 | +0.09(+1.99%) |
Dec 23, 2008 | 4.543 | 4.772 | 4.543 | 4.559 | 153,254 | +0.03(+0.55%) |
Dec 22, 2008 | 4.622 | 4.794 | 4.468 | 4.534 | 165,356 | -0.13(-2.89%) |
Dec 19, 2008 | 5.029 | 5.051 | 4.638 | 4.669 | 100,226 | -0.14(-2.87%) |
Dec 18, 2008 | 4.728 | 5.089 | 4.728 | 4.807 | 62,599 | -0.08(-1.73%) |
Dec 17, 2008 | 4.879 | 5.051 | 4.782 | 4.891 | 110,773 | -0.07(-1.39%) |
Dec 16, 2008 | 4.553 | 5.013 | 4.553 | 4.960 | 107,977 | +0.31(+6.74%) |
Dec 15, 2008 | 4.481 | 5.026 | 4.390 | 4.647 | 154,869 | +0.10(+2.28%) |
Dec 12, 2008 | 4.700 | 4.992 | 4.399 | 4.543 | 55,964 | -0.16(-3.40%) |
Dec 11, 2008 | 4.713 | 5.148 | 4.656 | 4.703 | 215,410 | +0.08(+1.76%) |
Dec 10, 2008 | 4.073 | 4.663 | 4.073 | 4.622 | 107,042 | +0.36(+8.48%) |
Dec 09, 2008 | 4.531 | 4.708 | 4.158 | 4.261 | 271,467 | -0.40(-8.56%) |
Dec 08, 2008 | 4.888 | 5.487 | 4.634 | 4.659 | 203,161 | +0.08(+1.82%) |
Dec 05, 2008 | 4.919 | 5.013 | 4.481 | 4.576 | 124,863 | -0.30(-6.08%) |
Dec 04, 2008 | 5.314 | 5.581 | 4.863 | 4.872 | 127,649 | -0.37(-7.00%) |
Dec 03, 2008 | 4.901 | 5.242 | 4.725 | 5.239 | 127,598 | +0.37(+7.52%) |
Dec 02, 2008 | 5.477 | 5.515 | 4.547 | 4.872 | 158,271 | -0.39(-7.44%) |
Dec 01, 2008 | 5.740 | 5.740 | 5.220 | 5.264 | 61,986 | -0.33(-5.94%) |
Nov 28, 2008 | 5.305 | 5.640 | 5.211 | 5.596 | 43,856 | +0.29(+5.43%) |
Nov 26, 2008 | 4.706 | 5.415 | 4.706 | 5.308 | 131,747 | +0.46(+9.43%) |
Nov 25, 2008 | 4.963 | 5.104 | 4.465 | 4.851 | 96,610 | +0.07(+1.51%) |
Nov 24, 2008 | 4.387 | 4.847 | 4.368 | 4.778 | 225,325 | +0.40(+9.08%) |
Nov 21, 2008 | 4.979 | 5.734 | 4.080 | 4.381 | 421,006 | -0.40(-8.33%) |
Nov 20, 2008 | 5.430 | 5.430 | 4.440 | 4.778 | 355,008 | -0.68(-12.41%) |
Nov 19, 2008 | 5.534 | 5.816 | 5.264 | 5.455 | 217,130 | -0.14(-2.52%) |
Nov 18, 2008 | 5.769 | 6.236 | 5.344 | 5.596 | 153,595 | -0.41(-6.83%) |
Nov 17, 2008 | 6.286 | 6.298 | 5.853 | 6.007 | 110,929 | +0.00(+0.08%) |
Nov 14, 2008 | 6.044 | 6.464 | 5.678 | 6.002 | 151,125 | +0.01(+0.18%) |
Nov 13, 2008 | 5.646 | 6.423 | 5.330 | 5.991 | 188,347 | +0.31(+5.52%) |
Nov 12, 2008 | 6.076 | 6.209 | 5.248 | 5.678 | 193,424 | -0.58(-9.26%) |
Nov 11, 2008 | 6.502 | 7.144 | 5.957 | 6.257 | 113,195 | -0.32(-4.90%) |
Nov 10, 2008 | 7.473 | 7.755 | 6.571 | 6.580 | 98,059 | -0.81(-10.90%) |
Nov 07, 2008 | 7.583 | 7.793 | 7.270 | 7.385 | 58,421 | -0.33(-4.30%) |
Nov 06, 2008 | 7.834 | 8.106 | 7.202 | 7.718 | 100,602 | -0.30(-3.71%) |
Nov 05, 2008 | 8.410 | 8.485 | 8.015 | 8.015 | 36,471 | -0.44(-5.22%) |
Nov 04, 2008 | 8.210 | 8.990 | 8.188 | 8.457 | 274,246 | +0.25(+3.02%) |
Nov 03, 2008 | 8.053 | 8.460 | 7.686 | 8.210 | 187,328 | +0.38(+4.84%) |
Oct 31, 2008 | 7.520 | 7.921 | 7.210 | 7.830 | 140,737 | +0.31(+4.13%) |
Oct 30, 2008 | 7.050 | 7.520 | 6.831 | 7.520 | 77,531 | +0.53(+7.62%) |
Oct 29, 2008 | 6.859 | 7.047 | 6.859 | 6.988 | 44,421 | +0.11(+1.59%) |
Oct 28, 2008 | 6.928 | 7.142 | 6.618 | 6.878 | 74,426 | +0.05(+0.69%) |
Oct 27, 2008 | 6.740 | 7.486 | 6.586 | 6.831 | 31,505 | -0.25(-3.50%) |
Oct 24, 2008 | 6.737 | 7.517 | 6.737 | 7.078 | 88,657 | -0.15(-2.04%) |
Oct 23, 2008 | 7.595 | 7.771 | 6.737 | 7.226 | 224,639 | -0.31(-4.12%) |
Oct 22, 2008 | 7.207 | 7.633 | 6.950 | 7.536 | 128,827 | -0.19(-2.43%) |
Oct 21, 2008 | 7.702 | 8.101 | 6.994 | 7.724 | 311,978 | +0.26(+3.53%) |
Oct 20, 2008 | 6.715 | 7.490 | 6.715 | 7.461 | 73,970 | +0.93(+14.20%) |
Oct 17, 2008 | 6.044 | 6.737 | 6.044 | 6.533 | 130,713 | +0.49(+8.09%) |
Oct 16, 2008 | 5.872 | 6.071 | 5.540 | 6.044 | 133,802 | +0.24(+4.10%) |
Oct 15, 2008 | 5.828 | 5.950 | 5.483 | 5.806 | 140,389 | -0.04(-0.70%) |
Oct 14, 2008 | 5.944 | 6.068 | 5.609 | 5.847 | 188,624 | +0.39(+7.24%) |
Oct 13, 2008 | 5.114 | 5.637 | 4.415 | 5.452 | 221,157 | +1.08(+24.60%) |
Oct 10, 2008 | 4.114 | 4.857 | 3.760 | 4.376 | 249,669 | -0.12(-2.68%) |
Oct 09, 2008 | 4.713 | 5.139 | 4.271 | 4.496 | 246,638 | -0.05(-1.03%) |
Oct 08, 2008 | 4.650 | 5.004 | 4.166 | 4.543 | 259,196 | -0.17(-3.56%) |
Oct 07, 2008 | 5.217 | 5.339 | 4.700 | 4.711 | 188,299 | -0.46(-8.88%) |
Oct 06, 2008 | 6.317 | 6.339 | 4.636 | 5.170 | 387,816 | -1.25(-19.51%) |
Oct 03, 2008 | 7.216 | 7.229 | 6.267 | 6.424 | 113,955 | -0.24(-3.67%) |
Oct 02, 2008 | 6.715 | 7.558 | 6.279 | 6.668 | 193,989 | +0.17(+2.55%) |
Oct 01, 2008 | 6.881 | 6.884 | 5.866 | 6.502 | 140,182 | +0.18(+2.77%) |
Sep 30, 2008 | 6.267 | 6.430 | 6.095 | 6.326 | 111,325 | +0.03(+0.50%) |
Sep 29, 2008 | 6.881 | 6.881 | 6.135 | 6.295 | 85,050 | -0.54(-7.87%) |
Sep 26, 2008 | 7.100 | 7.100 | 6.358 | 6.832 | 93,958 | -0.18(-2.61%) |
Sep 25, 2008 | 7.360 | 7.360 | 6.906 | 7.016 | 93,935 | -0.07(-0.93%) |
Sep 24, 2008 | 7.326 | 7.342 | 7.003 | 7.082 | 88,724 | +0.03(+0.44%) |
Sep 23, 2008 | 7.119 | 7.364 | 6.913 | 7.050 | 80,707 | -0.19(-2.64%) |
Sep 22, 2008 | 7.216 | 7.520 | 7.207 | 7.241 | 131,575 | +0.03(+0.35%) |
Sep 19, 2008 | 6.577 | 7.398 | 6.267 | 7.216 | 238,353 | +1.18(+19.51%) |
Sep 18, 2008 | 5.997 | 6.517 | 5.982 | 6.038 | 228,153 | -0.13(-2.18%) |
Sep 17, 2008 | 6.496 | 6.555 | 5.953 | 6.173 | 306,779 | +0.15(+2.44%) |
Sep 16, 2008 | 7.088 | 7.092 | 5.972 | 6.026 | 442,638 | -1.18(-16.39%) |
Sep 15, 2008 | 7.752 | 7.752 | 7.182 | 7.207 | 87,712 | -0.55(-7.07%) |
Sep 12, 2008 | 7.338 | 7.818 | 7.338 | 7.755 | 137,613 | +0.18(+2.31%) |
Sep 11, 2008 | 8.134 | 8.147 | 7.370 | 7.580 | 337,069 | -0.00(-0.04%) |
Sep 10, 2008 | 8.933 | 8.933 | 6.668 | 7.583 | 1,413,300 | -1.41(-15.71%) |
Sep 09, 2008 | 9.322 | 9.360 | 8.930 | 8.996 | 107,700 | -0.40(-4.30%) |
Sep 08, 2008 | 9.710 | 9.714 | 9.347 | 9.400 | 21,835 | -0.04(-0.43%) |
Sep 05, 2008 | 9.555 | 9.579 | 9.331 | 9.441 | 36,701 | -0.10(-1.08%) |
Sep 04, 2008 | 9.748 | 9.748 | 9.416 | 9.544 | 107,936 | -0.11(-1.10%) |
Sep 03, 2008 | 9.848 | 9.848 | 9.557 | 9.651 | 77,650 | +0.01(+0.07%) |
Sep 02, 2008 | 9.811 | 9.811 | 9.497 | 9.645 | 36,685 | -0.16(-1.66%) |
Aug 29, 2008 | 9.419 | 9.823 | 9.419 | 9.808 | 44,599 | +0.30(+3.16%) |
Aug 28, 2008 | 9.159 | 9.576 | 9.087 | 9.507 | 147,040 | +0.44(+4.91%) |
Aug 27, 2008 | 9.031 | 9.074 | 8.944 | 9.062 | 39,758 | +0.11(+1.26%) |
Aug 26, 2008 | 8.933 | 9.068 | 8.933 | 8.949 | 34,039 | -0.06(-0.63%) |
Aug 25, 2008 | 9.099 | 9.209 | 8.799 | 9.005 | 42,914 | -0.14(-1.58%) |
Aug 22, 2008 | 9.090 | 9.172 | 9.090 | 9.150 | 26,590 | +0.07(+0.76%) |
Aug 21, 2008 | 9.090 | 9.158 | 9.056 | 9.081 | 25,703 | -0.06(-0.62%) |
Aug 20, 2008 | 9.388 | 9.388 | 9.118 | 9.137 | 28,620 | -0.10(-1.09%) |
Aug 19, 2008 | 9.165 | 9.303 | 9.165 | 9.237 | 9,251 | -0.04(-0.39%) |
Aug 18, 2008 | 9.156 | 9.482 | 9.156 | 9.273 | 20,067 | +0.04(+0.46%) |
Aug 15, 2008 | 9.447 | 9.479 | 9.140 | 9.231 | 40,556 | -0.00(-0.03%) |
Aug 14, 2008 | 9.313 | 9.397 | 9.087 | 9.234 | 30,139 | -0.08(-0.84%) |
Aug 13, 2008 | 9.400 | 9.439 | 9.212 | 9.313 | 51,904 | -0.09(-0.93%) |
Aug 12, 2008 | 9.563 | 9.563 | 9.219 | 9.400 | 44,044 | +0.04(+0.47%) |
Aug 11, 2008 | 9.620 | 9.620 | 9.240 | 9.356 | 34,377 | -0.07(-0.76%) |
Aug 08, 2008 | 9.629 | 9.629 | 9.295 | 9.428 | 42,506 | -0.03(-0.33%) |
Aug 07, 2008 | 9.520 | 9.597 | 9.381 | 9.460 | 34,706 | -0.08(-0.79%) |
Aug 06, 2008 | 9.338 | 9.620 | 9.021 | 9.535 | 169,958 | +0.17(+1.77%) |
Aug 05, 2008 | 9.775 | 9.775 | 9.338 | 9.369 | 35,453 | -0.02(-0.17%) |
Aug 04, 2008 | 9.679 | 9.745 | 9.325 | 9.385 | 40,157 | -0.44(-4.47%) |
Aug 01, 2008 | 9.880 | 9.949 | 9.779 | 9.823 | 22,684 | +0.04(+0.38%) |
Jul 31, 2008 | 11.47 | 11.47 | 9.576 | 9.786 | 72,633 | +0.19(+1.96%) |
Jul 30, 2008 | 9.645 | 9.980 | 9.400 | 9.598 | 40,390 | -0.14(-1.48%) |
Jul 29, 2008 | 9.742 | 9.920 | 9.595 | 9.742 | 136,148 | +0.03(+0.26%) |
Jul 28, 2008 | 9.833 | 9.949 | 9.717 | 9.717 | 23,871 | -0.05(-0.55%) |
Jul 25, 2008 | 9.714 | 9.776 | 9.560 | 9.770 | 23,338 | +0.14(+1.50%) |
Jul 24, 2008 | 9.958 | 9.958 | 9.568 | 9.626 | 51,167 | -0.08(-0.84%) |
Jul 23, 2008 | 9.682 | 9.908 | 9.682 | 9.707 | 54,279 | +0.11(+1.14%) |
Jul 22, 2008 | 9.839 | 9.839 | 9.598 | 9.598 | 34,824 | -0.05(-0.49%) |
Jul 21, 2008 | 9.689 | 9.710 | 9.496 | 9.645 | 97,222 | +0.04(+0.46%) |
Jul 18, 2008 | 9.670 | 9.714 | 9.479 | 9.601 | 84,712 | -0.17(-1.73%) |
Jul 17, 2008 | 9.819 | 9.841 | 9.714 | 9.770 | 19,355 | +0.01(+0.13%) |
Jul 16, 2008 | 9.779 | 9.783 | 9.667 | 9.757 | 19,205 | +0.02(+0.16%) |
Jul 15, 2008 | 9.883 | 9.883 | 9.579 | 9.742 | 32,957 | -0.09(-0.92%) |
Jul 14, 2008 | 9.764 | 9.854 | 9.698 | 9.833 | 41,682 | -0.12(-1.23%) |
Jul 11, 2008 | 9.870 | 9.955 | 9.576 | 9.955 | 22,958 | +0.00(+0.03%) |
Jul 10, 2008 | 9.761 | 10.25 | 9.714 | 9.952 | 46,594 | +0.07(+0.73%) |
Jul 09, 2008 | 9.779 | 10.28 | 9.779 | 9.880 | 35,935 | +0.04(+0.41%) |
Jul 08, 2008 | 9.792 | 10.18 | 9.588 | 9.839 | 60,314 | +0.00(+0.00%) |
Jul 07, 2008 | 10.37 | 10.37 | 9.795 | 9.839 | 47,149 | -0.27(-2.64%) |
Jul 04, 2008 | 10.34 | 10.34 | 10.03 | 10.11 | 56,743 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.34 | 10.03 | 10.11 | 56,743 | -0.16(-1.56%) |
Jul 02, 2008 | 10.11 | 10.58 | 10.05 | 10.27 | 43,380 | +0.09(+0.89%) |
Jul 01, 2008 | 10.31 | 10.33 | 10.13 | 10.17 | 23,938 | -0.10(-1.00%) |
Jun 30, 2008 | 10.26 | 10.64 | 10.17 | 10.28 | 17,539 | +0.09(+0.92%) |
Jun 27, 2008 | 10.33 | 10.34 | 10.18 | 10.18 | 29,431 | -0.04(-0.37%) |
Jun 26, 2008 | 10.18 | 10.84 | 10.18 | 10.22 | 32,973 | -0.06(-0.61%) |
Jun 25, 2008 | 10.16 | 10.53 | 10.16 | 10.28 | 32,440 | +0.05(+0.49%) |
Jun 24, 2008 | 10.54 | 10.55 | 10.20 | 10.23 | 60,521 | -0.15(-1.43%) |
Jun 23, 2008 | 10.31 | 10.58 | 10.28 | 10.38 | 41,044 | +0.18(+1.79%) |
Jun 20, 2008 | 10.34 | 10.34 | 10.20 | 10.20 | 43,572 | -0.11(-1.06%) |
Jun 19, 2008 | 10.20 | 10.49 | 10.20 | 10.31 | 34,917 | +0.06(+0.55%) |
Jun 18, 2008 | 10.46 | 10.46 | 10.21 | 10.25 | 37,048 | -0.08(-0.76%) |
Jun 17, 2008 | 10.28 | 10.47 | 10.28 | 10.33 | 21,350 | -0.01(-0.12%) |
Jun 16, 2008 | 10.54 | 10.64 | 10.22 | 10.34 | 44,520 | +0.00(+0.03%) |
Jun 13, 2008 | 10.20 | 10.71 | 10.20 | 10.34 | 242,671 | +0.14(+1.41%) |
Jun 12, 2008 | 10.27 | 10.49 | 10.13 | 10.20 | 18,538 | +0.09(+0.90%) |
Jun 11, 2008 | 10.20 | 10.32 | 10.11 | 10.11 | 31,416 | -0.16(-1.59%) |
Jun 10, 2008 | 10.15 | 10.41 | 10.05 | 10.27 | 66,058 | -0.02(-0.21%) |
Jun 09, 2008 | 10.36 | 10.49 | 10.04 | 10.29 | 70,274 | -0.10(-0.94%) |
Jun 06, 2008 | 10.62 | 10.62 | 10.34 | 10.39 | 34,365 | -0.19(-1.78%) |
Jun 05, 2008 | 10.56 | 10.73 | 10.50 | 10.58 | 69,508 | -0.06(-0.53%) |
Jun 04, 2008 | 10.63 | 10.79 | 10.53 | 10.63 | 44,839 | -0.07(-0.64%) |
Jun 03, 2008 | 10.61 | 10.80 | 10.61 | 10.70 | 25,815 | -0.01(-0.06%) |
Jun 02, 2008 | 10.70 | 10.95 | 10.61 | 10.71 | 27,107 | -0.10(-0.90%) |
May 30, 2008 | 10.66 | 10.88 | 10.66 | 10.80 | 107,805 | +0.08(+0.73%) |
May 29, 2008 | 10.50 | 10.87 | 10.50 | 10.73 | 85,577 | +0.12(+1.10%) |
May 28, 2008 | 10.93 | 10.94 | 10.55 | 10.61 | 65,752 | -0.31(-2.88%) |
May 27, 2008 | 11.32 | 11.32 | 10.92 | 10.92 | 18,443 | -0.31(-2.73%) |
May 26, 2008 | 11.12 | 11.31 | 11.09 | 11.23 | 33,107 | +0.00(+0.00%) |
May 23, 2008 | 11.12 | 11.31 | 11.09 | 11.23 | 33,107 | -0.05(-0.44%) |
May 22, 2008 | 11.47 | 11.47 | 11.19 | 11.28 | 94,612 | -0.00(-0.03%) |
May 21, 2008 | 11.28 | 11.45 | 11.27 | 11.28 | 28,872 | -0.04(-0.36%) |
May 20, 2008 | 11.34 | 11.39 | 11.24 | 11.32 | 16,311 | -0.03(-0.28%) |
May 19, 2008 | 11.34 | 11.39 | 11.19 | 11.36 | 37,744 | +0.08(+0.67%) |
May 16, 2008 | 11.13 | 11.33 | 11.13 | 11.28 | 37,888 | +0.03(+0.22%) |
May 15, 2008 | 11.13 | 11.35 | 11.13 | 11.26 | 38,459 | -0.01(-0.08%) |
May 14, 2008 | 11.30 | 11.45 | 11.12 | 11.26 | 88,759 | +0.19(+1.70%) |
May 13, 2008 | 11.10 | 11.10 | 10.97 | 11.08 | 36,867 | +0.11(+1.00%) |
May 12, 2008 | 10.94 | 10.97 | 10.80 | 10.97 | 64,380 | +0.17(+1.57%) |
May 09, 2008 | 10.95 | 10.95 | 10.60 | 10.80 | 17,048 | -0.00(-0.03%) |
May 08, 2008 | 10.65 | 10.84 | 10.58 | 10.80 | 80,985 | +0.05(+0.50%) |
May 07, 2008 | 10.94 | 11.00 | 10.63 | 10.75 | 61,217 | -0.18(-1.61%) |
May 06, 2008 | 11.51 | 11.51 | 10.58 | 10.92 | 106,356 | +0.03(+0.32%) |
May 05, 2008 | 10.84 | 11.00 | 10.84 | 10.89 | 54,518 | -0.05(-0.43%) |
May 02, 2008 | 10.89 | 11.14 | 10.89 | 10.94 | 11,115 | +0.03(+0.29%) |
May 01, 2008 | 10.84 | 10.97 | 10.84 | 10.90 | 37,993 | -0.06(-0.57%) |
Apr 30, 2008 | 11.19 | 11.19 | 10.86 | 10.97 | 71,206 | -0.31(-2.75%) |
Apr 29, 2008 | 11.41 | 11.41 | 11.17 | 11.28 | 51,094 | +0.03(+0.25%) |
Apr 28, 2008 | 11.15 | 11.42 | 11.12 | 11.25 | 62,813 | +0.17(+1.53%) |
Apr 25, 2008 | 10.84 | 11.13 | 10.84 | 11.08 | 50,105 | +0.23(+2.14%) |
Apr 24, 2008 | 10.79 | 10.96 | 10.70 | 10.85 | 45,359 | +0.19(+1.79%) |
Apr 23, 2008 | 10.95 | 10.95 | 10.55 | 10.66 | 61,144 | +0.03(+0.24%) |
Apr 22, 2008 | 10.65 | 10.73 | 10.63 | 10.63 | 18,468 | -0.01(-0.06%) |
Apr 21, 2008 | 10.39 | 10.65 | 10.39 | 10.64 | 22,652 | +0.08(+0.71%) |
Apr 18, 2008 | 10.44 | 10.64 | 10.34 | 10.56 | 16,754 | +0.22(+2.09%) |
Apr 17, 2008 | 10.28 | 10.94 | 10.28 | 10.35 | 82,970 | -0.06(-0.57%) |
Apr 16, 2008 | 10.43 | 10.45 | 10.18 | 10.41 | 29,616 | +0.22(+2.18%) |
Apr 15, 2008 | 10.38 | 10.58 | 10.13 | 10.18 | 20,329 | -0.01(-0.09%) |
Apr 14, 2008 | 10.06 | 10.46 | 10.06 | 10.19 | 27,554 | -0.03(-0.34%) |
Apr 11, 2008 | 10.25 | 10.34 | 10.21 | 10.23 | 37,722 | -0.08(-0.76%) |
Apr 10, 2008 | 10.31 | 10.31 | 10.18 | 10.31 | 38,146 | +0.09(+0.89%) |
Apr 09, 2008 | 10.47 | 10.50 | 10.18 | 10.21 | 37,167 | -0.13(-1.28%) |
Apr 08, 2008 | 10.50 | 10.53 | 10.31 | 10.35 | 21,921 | -0.01(-0.11%) |
Apr 07, 2008 | 10.34 | 10.46 | 10.18 | 10.36 | 33,998 | +0.10(+1.00%) |
Apr 04, 2008 | 9.949 | 10.34 | 9.949 | 10.26 | 33,883 | +0.23(+2.33%) |
Apr 03, 2008 | 10.15 | 10.15 | 9.949 | 10.02 | 18,047 | +0.15(+1.52%) |
Apr 02, 2008 | 10.01 | 10.63 | 9.814 | 9.873 | 94,069 | +0.00(+0.03%) |
Apr 01, 2008 | 9.739 | 9.887 | 9.632 | 9.870 | 77,244 | +0.31(+3.28%) |
Mar 31, 2008 | 9.510 | 9.792 | 9.400 | 9.557 | 300,480 | -0.02(-0.16%) |
Mar 28, 2008 | 9.613 | 9.792 | 9.510 | 9.573 | 72,929 | -0.13(-1.29%) |
Mar 27, 2008 | 9.714 | 10.18 | 9.651 | 9.698 | 192,984 | -0.02(-0.19%) |
Mar 26, 2008 | 9.676 | 9.950 | 9.676 | 9.717 | 58,696 | -0.07(-0.74%) |
Mar 25, 2008 | 9.864 | 9.870 | 9.604 | 9.789 | 100,069 | +0.08(+0.77%) |
Mar 24, 2008 | 9.714 | 9.958 | 9.610 | 9.714 | 47,615 | -0.00(-0.03%) |
Mar 21, 2008 | 9.714 | 9.833 | 9.573 | 9.717 | 142,611 | +0.00(+0.00%) |
Mar 20, 2008 | 9.714 | 9.833 | 9.573 | 9.717 | 142,611 | -0.03(-0.35%) |
Mar 19, 2008 | 9.974 | 9.974 | 9.714 | 9.751 | 98,343 | -0.12(-1.17%) |
Mar 18, 2008 | 9.714 | 10.03 | 9.714 | 9.867 | 106,557 | +0.05(+0.48%) |
Mar 17, 2008 | 9.870 | 9.883 | 9.745 | 9.820 | 71,292 | -0.20(-2.00%) |
Mar 14, 2008 | 10.08 | 10.32 | 9.845 | 10.02 | 53,092 | -0.04(-0.37%) |
Mar 13, 2008 | 10.10 | 10.16 | 10.04 | 10.06 | 91,586 | -0.16(-1.56%) |
Mar 12, 2008 | 10.56 | 10.56 | 10.20 | 10.22 | 75,664 | -0.26(-2.45%) |
Mar 11, 2008 | 10.55 | 10.74 | 10.37 | 10.47 | 91,146 | -0.18(-1.68%) |
Mar 10, 2008 | 10.95 | 10.95 | 10.47 | 10.65 | 50,363 | -0.08(-0.70%) |
Mar 07, 2008 | 11.15 | 11.15 | 10.51 | 10.73 | 169,332 | -0.08(-0.78%) |
Mar 06, 2008 | 10.63 | 11.01 | 10.58 | 10.81 | 24,101 | -0.06(-0.52%) |
Mar 05, 2008 | 10.70 | 10.87 | 10.58 | 10.87 | 11,999 | +0.29(+2.78%) |
Mar 04, 2008 | 10.56 | 10.65 | 10.56 | 10.58 | 11,457 | -0.04(-0.41%) |
Mar 03, 2008 | 10.66 | 10.79 | 10.49 | 10.62 | 35,871 | +0.01(+0.06%) |
Feb 29, 2008 | 10.78 | 10.78 | 10.48 | 10.61 | 38,612 | -0.10(-0.96%) |
Feb 28, 2008 | 10.48 | 10.85 | 10.45 | 10.72 | 43,932 | +0.19(+1.79%) |
Feb 27, 2008 | 10.69 | 10.69 | 10.51 | 10.53 | 31,030 | -0.11(-1.00%) |
Feb 26, 2008 | 10.58 | 10.63 | 10.48 | 10.63 | 33,816 | +0.05(+0.47%) |
Feb 25, 2008 | 10.65 | 10.65 | 10.40 | 10.58 | 160,680 | -0.03(-0.27%) |
Feb 22, 2008 | 10.80 | 10.89 | 10.50 | 10.61 | 197,445 | -0.19(-1.77%) |
Feb 21, 2008 | 10.97 | 11.19 | 10.80 | 10.80 | 28,684 | -0.22(-1.96%) |
Feb 20, 2008 | 10.88 | 11.23 | 10.88 | 11.02 | 28,527 | +0.15(+1.35%) |
Feb 19, 2008 | 10.85 | 10.94 | 10.75 | 10.87 | 26,402 | -0.08(-0.74%) |
Feb 18, 2008 | 11.10 | 11.10 | 10.86 | 10.95 | 101,815 | +0.00(+0.00%) |
Feb 15, 2008 | 11.10 | 11.10 | 10.86 | 10.95 | 101,815 | -0.01(-0.11%) |
Feb 14, 2008 | 10.94 | 10.97 | 10.81 | 10.97 | 43,036 | +0.10(+0.89%) |
Feb 13, 2008 | 10.91 | 10.95 | 10.84 | 10.87 | 43,958 | +0.06(+0.55%) |
Feb 12, 2008 | 10.85 | 10.90 | 10.61 | 10.81 | 66,933 | -0.03(-0.26%) |
Feb 11, 2008 | 10.99 | 11.00 | 10.78 | 10.84 | 60,055 | -0.04(-0.37%) |
Feb 08, 2008 | 10.97 | 10.97 | 10.81 | 10.88 | 94,258 | -0.10(-0.87%) |
Feb 07, 2008 | 11.05 | 11.05 | 10.93 | 10.97 | 13,515 | +0.05(+0.44%) |
Feb 06, 2008 | 11.13 | 11.13 | 10.89 | 10.93 | 35,073 | -0.09(-0.80%) |
Feb 05, 2008 | 10.97 | 11.05 | 10.97 | 11.01 | 37,406 | -0.02(-0.17%) |
Feb 04, 2008 | 11.47 | 11.47 | 10.97 | 11.03 | 62,570 | -0.19(-1.73%) |
Feb 01, 2008 | 11.27 | 11.28 | 10.99 | 11.23 | 64,498 | +0.14(+1.30%) |
Jan 31, 2008 | 11.13 | 11.36 | 11.03 | 11.08 | 85,721 | +0.01(+0.08%) |
Jan 30, 2008 | 11.23 | 11.49 | 11.04 | 11.07 | 195,052 | -0.58(-4.99%) |
Jan 29, 2008 | 11.12 | 11.66 | 11.12 | 11.66 | 135,072 | +0.42(+3.77%) |
Jan 28, 2008 | 10.96 | 11.27 | 10.96 | 11.23 | 129,593 | +0.27(+2.49%) |
Jan 25, 2008 | 10.98 | 11.03 | 10.82 | 10.96 | 172,594 | +0.12(+1.07%) |
Jan 24, 2008 | 10.84 | 10.92 | 10.77 | 10.84 | 206,068 | -0.06(-0.52%) |
Jan 23, 2008 | 10.63 | 10.95 | 10.40 | 10.90 | 118,078 | +0.37(+3.54%) |
Jan 22, 2008 | 10.61 | 10.61 | 9.720 | 10.53 | 59,178 | -0.08(-0.77%) |
Jan 21, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | +0.00(+0.00%) |
Jan 18, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | -0.44(-3.94%) |
Jan 17, 2008 | 11.26 | 11.26 | 11.05 | 11.05 | 32,759 | -0.12(-1.04%) |
Jan 16, 2008 | 11.12 | 11.21 | 11.10 | 11.16 | 46,460 | +0.04(+0.34%) |
Jan 15, 2008 | 11.13 | 11.21 | 11.12 | 11.12 | 62,953 | -0.20(-1.80%) |
Jan 14, 2008 | 11.05 | 11.43 | 11.05 | 11.33 | 23,667 | +0.10(+0.86%) |
Jan 11, 2008 | 11.37 | 11.48 | 10.99 | 11.23 | 55,642 | -0.05(-0.42%) |
Jan 10, 2008 | 10.95 | 11.28 | 10.93 | 11.28 | 47,902 | +0.07(+0.62%) |
Jan 09, 2008 | 11.26 | 11.27 | 10.91 | 11.21 | 73,667 | +0.11(+1.02%) |
Jan 08, 2008 | 11.22 | 11.35 | 11.10 | 11.10 | 33,196 | -0.23(-2.05%) |
Jan 07, 2008 | 11.20 | 11.44 | 11.19 | 11.33 | 31,805 | +0.11(+1.01%) |
Jan 04, 2008 | 11.53 | 11.80 | 11.21 | 11.21 | 68,720 | -0.24(-2.08%) |
Jan 03, 2008 | 11.39 | 11.78 | 11.33 | 11.45 | 66,023 | -0.04(-0.38%) |
Jan 02, 2008 | 11.04 | 11.78 | 11.04 | 11.50 | 77,675 | +0.37(+3.35%) |