Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.717 | 4.913 | 4.578 | 4.872 | 737,561 | +0.26(+5.68%) |
Oct 30, 2008 | 4.144 | 4.651 | 4.078 | 4.610 | 764,978 | +0.59(+14.66%) |
Oct 29, 2008 | 4.094 | 4.365 | 3.980 | 4.021 | 1,378,565 | -0.05(-1.21%) |
Oct 28, 2008 | 4.152 | 4.258 | 3.939 | 4.070 | 786,405 | +0.00(+0.00%) |
Oct 27, 2008 | 4.176 | 4.504 | 4.070 | 4.070 | 591,526 | -0.23(-5.33%) |
Oct 24, 2008 | 4.365 | 4.422 | 4.111 | 4.299 | 1,106,555 | -0.29(-6.25%) |
Oct 23, 2008 | 4.840 | 4.881 | 4.504 | 4.586 | 772,697 | -0.20(-4.11%) |
Oct 22, 2008 | 5.036 | 5.184 | 4.717 | 4.782 | 1,044,815 | -0.12(-2.50%) |
Oct 21, 2008 | 5.143 | 5.241 | 4.848 | 4.905 | 760,442 | -0.34(-6.41%) |
Oct 20, 2008 | 5.306 | 5.437 | 5.184 | 5.241 | 584,191 | -0.02(-0.47%) |
Oct 17, 2008 | 5.134 | 5.437 | 4.823 | 5.265 | 1,313,029 | -0.05(-0.92%) |
Oct 16, 2008 | 5.544 | 5.847 | 5.159 | 5.315 | 1,799,394 | -0.19(-3.42%) |
Oct 15, 2008 | 6.101 | 6.101 | 5.413 | 5.503 | 1,083,336 | -0.60(-9.80%) |
Oct 14, 2008 | 7.861 | 7.861 | 5.528 | 6.101 | 2,466,828 | -2.09(-25.50%) |
Oct 13, 2008 | 8.189 | 8.254 | 8.058 | 8.189 | 289,781 | +0.38(+4.93%) |
Oct 10, 2008 | 7.329 | 7.951 | 7.116 | 7.804 | 1,145,496 | +0.11(+1.49%) |
Oct 09, 2008 | 7.976 | 8.173 | 7.640 | 7.689 | 521,672 | -0.31(-3.89%) |
Oct 08, 2008 | 7.837 | 8.312 | 7.837 | 8.001 | 592,392 | +0.02(+0.21%) |
Oct 07, 2008 | 8.336 | 8.500 | 7.902 | 7.984 | 576,984 | -0.31(-3.75%) |
Oct 06, 2008 | 8.557 | 8.656 | 8.107 | 8.295 | 1,211,442 | -0.49(-5.59%) |
Oct 03, 2008 | 9.393 | 9.450 | 8.787 | 8.787 | 311,782 | -0.48(-5.21%) |
Oct 02, 2008 | 9.835 | 9.835 | 9.245 | 9.270 | 314,237 | -0.53(-5.43%) |
Oct 01, 2008 | 9.851 | 9.884 | 9.606 | 9.802 | 350,240 | -0.14(-1.40%) |
Sep 30, 2008 | 9.663 | 9.966 | 9.294 | 9.941 | 519,906 | +0.55(+5.84%) |
Sep 29, 2008 | 9.909 | 10.05 | 9.247 | 9.393 | 526,490 | -0.68(-6.75%) |
Sep 26, 2008 | 9.835 | 10.26 | 9.810 | 10.07 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 10.02 | 10.20 | 10.01 | 10.04 | 328,404 | +0.04(+0.41%) |
Sep 24, 2008 | 10.39 | 10.44 | 9.982 | 9.999 | 200,084 | -0.36(-3.48%) |
Sep 23, 2008 | 10.38 | 10.62 | 10.29 | 10.36 | 331,761 | +0.05(+0.48%) |
Sep 22, 2008 | 10.92 | 10.92 | 10.24 | 10.31 | 533,845 | -0.64(-5.83%) |
Sep 19, 2008 | 11.03 | 11.22 | 10.81 | 10.95 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.54 | 10.54 | 9.909 | 10.51 | 772,325 | +0.20(+1.91%) |
Sep 17, 2008 | 10.77 | 10.81 | 10.31 | 10.31 | 602,597 | -0.63(-5.76%) |
Sep 16, 2008 | 10.41 | 11.05 | 10.33 | 10.94 | 541,600 | +0.26(+2.45%) |
Sep 15, 2008 | 10.58 | 10.97 | 10.47 | 10.68 | 804,946 | -0.08(-0.76%) |
Sep 12, 2008 | 10.83 | 10.93 | 10.60 | 10.76 | 751,326 | -0.29(-2.59%) |
Sep 11, 2008 | 10.54 | 11.32 | 10.54 | 11.05 | 660,108 | +0.11(+1.05%) |
Sep 10, 2008 | 11.05 | 11.20 | 10.87 | 10.93 | 643,305 | +0.09(+0.83%) |
Sep 09, 2008 | 10.98 | 11.12 | 10.84 | 10.84 | 938,108 | -0.21(-1.93%) |
Sep 08, 2008 | 11.07 | 11.30 | 10.97 | 11.06 | 743,499 | +0.32(+2.98%) |
Sep 05, 2008 | 10.63 | 10.83 | 10.40 | 10.74 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.87 | 10.93 | 10.61 | 10.70 | 334,892 | -0.29(-2.68%) |
Sep 03, 2008 | 10.99 | 11.11 | 10.87 | 11.00 | 481,551 | -0.04(-0.37%) |
Sep 02, 2008 | 11.37 | 11.63 | 11.01 | 11.04 | 545,534 | +0.07(+0.60%) |
Aug 29, 2008 | 11.10 | 11.19 | 10.92 | 10.97 | 267,400 | -0.17(-1.54%) |
Aug 28, 2008 | 10.90 | 11.15 | 10.80 | 11.15 | 371,182 | +0.25(+2.25%) |
Aug 27, 2008 | 10.94 | 11.00 | 10.83 | 10.90 | 338,237 | -0.08(-0.74%) |
Aug 26, 2008 | 10.99 | 11.24 | 10.70 | 10.98 | 470,416 | +0.00(+0.00%) |
Aug 25, 2008 | 11.14 | 11.35 | 10.88 | 10.98 | 467,539 | -0.24(-2.12%) |
Aug 22, 2008 | 10.81 | 11.24 | 10.80 | 11.22 | 537,550 | +0.57(+5.38%) |
Aug 21, 2008 | 10.68 | 10.89 | 10.56 | 10.65 | 371,457 | -0.16(-1.52%) |
Aug 20, 2008 | 10.93 | 11.06 | 10.67 | 10.81 | 393,815 | -0.09(-0.83%) |
Aug 19, 2008 | 11.19 | 11.35 | 10.78 | 10.90 | 428,162 | -0.37(-3.27%) |
Aug 18, 2008 | 11.48 | 11.56 | 11.19 | 11.27 | 552,651 | -0.18(-1.57%) |
Aug 15, 2008 | 11.29 | 11.57 | 11.23 | 11.45 | 0 | +0.20(+1.75%) |
Aug 14, 2008 | 10.89 | 11.33 | 10.87 | 11.25 | 352,021 | +0.25(+2.31%) |
Aug 13, 2008 | 11.10 | 11.12 | 10.78 | 11.00 | 504,981 | -0.14(-1.25%) |
Aug 12, 2008 | 11.08 | 11.22 | 10.96 | 11.14 | 629,418 | -0.09(-0.80%) |
Aug 11, 2008 | 11.06 | 11.62 | 10.89 | 11.23 | 735,858 | +0.15(+1.33%) |
Aug 08, 2008 | 10.72 | 11.17 | 10.72 | 11.08 | 489,090 | +0.35(+3.28%) |
Aug 07, 2008 | 10.81 | 10.92 | 10.52 | 10.73 | 552,004 | -0.29(-2.67%) |
Aug 06, 2008 | 10.96 | 11.11 | 10.67 | 11.02 | 510,151 | +0.05(+0.45%) |
Aug 05, 2008 | 10.61 | 11.19 | 10.61 | 10.97 | 900,829 | +0.47(+4.52%) |
Aug 04, 2008 | 10.55 | 10.69 | 10.16 | 10.50 | 610,708 | -0.10(-0.93%) |
Aug 01, 2008 | 10.60 | 10.70 | 10.26 | 10.60 | 479,617 | -0.02(-0.15%) |
Jul 31, 2008 | 10.51 | 10.84 | 10.43 | 10.61 | 379,855 | -0.02(-0.23%) |
Jul 30, 2008 | 10.86 | 10.94 | 10.46 | 10.64 | 420,190 | -0.07(-0.61%) |
Jul 29, 2008 | 10.70 | 10.92 | 10.52 | 10.70 | 531,271 | +0.25(+2.43%) |
Jul 28, 2008 | 10.61 | 10.88 | 10.27 | 10.45 | 776,199 | -0.18(-1.69%) |
Jul 25, 2008 | 10.59 | 10.96 | 10.45 | 10.63 | 583,944 | +0.17(+1.64%) |
Jul 24, 2008 | 10.99 | 11.27 | 10.42 | 10.46 | 778,081 | -0.48(-4.42%) |
Jul 23, 2008 | 10.33 | 11.63 | 10.33 | 10.94 | 1,977,756 | +0.60(+5.78%) |
Jul 22, 2008 | 9.376 | 10.47 | 8.967 | 10.34 | 1,553,468 | +1.83(+21.56%) |
Jul 21, 2008 | 8.795 | 8.803 | 8.369 | 8.508 | 612,218 | -0.16(-1.89%) |
Jul 18, 2008 | 8.738 | 9.024 | 8.443 | 8.672 | 788,330 | -0.01(-0.09%) |
Jul 17, 2008 | 9.049 | 9.049 | 8.541 | 8.680 | 1,409,864 | -0.23(-2.57%) |
Jul 16, 2008 | 8.476 | 9.073 | 8.353 | 8.910 | 651,037 | +0.50(+5.94%) |
Jul 15, 2008 | 8.230 | 8.672 | 8.066 | 8.410 | 739,118 | +0.03(+0.39%) |
Jul 14, 2008 | 8.754 | 8.762 | 8.320 | 8.377 | 668,632 | -0.29(-3.31%) |
Jul 11, 2008 | 8.680 | 8.885 | 8.353 | 8.664 | 1,296,465 | -0.07(-0.84%) |
Jul 10, 2008 | 9.008 | 9.155 | 8.688 | 8.738 | 545,855 | -0.29(-3.26%) |
Jul 09, 2008 | 9.597 | 9.778 | 9.032 | 9.032 | 561,355 | -0.58(-6.05%) |
Jul 08, 2008 | 9.122 | 9.622 | 9.065 | 9.614 | 787,158 | +0.55(+6.05%) |
Jul 07, 2008 | 9.155 | 9.270 | 8.901 | 9.065 | 759,697 | -0.03(-0.36%) |
Jul 04, 2008 | 8.598 | 9.204 | 8.598 | 9.098 | 491,517 | +0.00(+0.00%) |
Jul 03, 2008 | 8.598 | 9.204 | 8.598 | 9.098 | 491,517 | +0.43(+4.91%) |
Jul 02, 2008 | 9.065 | 9.139 | 8.639 | 8.672 | 668,632 | -0.41(-4.51%) |
Jul 01, 2008 | 9.253 | 9.376 | 8.942 | 9.082 | 845,066 | -0.34(-3.57%) |
Jun 30, 2008 | 9.688 | 9.786 | 9.401 | 9.417 | 533,989 | -0.29(-2.95%) |
Jun 27, 2008 | 9.368 | 9.728 | 8.664 | 9.704 | 2,488,808 | +0.05(+0.51%) |
Jun 26, 2008 | 10.29 | 10.29 | 9.655 | 9.655 | 718,009 | -0.77(-7.38%) |
Jun 25, 2008 | 9.909 | 10.53 | 9.900 | 10.42 | 552,120 | +0.52(+5.29%) |
Jun 24, 2008 | 9.581 | 10.02 | 9.417 | 9.900 | 2,298,595 | +0.24(+2.46%) |
Jun 23, 2008 | 9.941 | 9.990 | 9.663 | 9.663 | 449,911 | -0.28(-2.80%) |
Jun 20, 2008 | 9.941 | 10.24 | 9.802 | 9.941 | 961,486 | -0.20(-2.02%) |
Jun 19, 2008 | 10.07 | 10.31 | 9.950 | 10.15 | 410,168 | +0.06(+0.57%) |
Jun 18, 2008 | 10.28 | 10.37 | 9.876 | 10.09 | 518,424 | -0.26(-2.53%) |
Jun 17, 2008 | 10.54 | 10.54 | 10.32 | 10.35 | 251,566 | -0.18(-1.71%) |
Jun 16, 2008 | 10.50 | 10.60 | 10.32 | 10.53 | 330,712 | -0.02(-0.23%) |
Jun 13, 2008 | 10.39 | 10.60 | 10.24 | 10.56 | 330,132 | +0.23(+2.22%) |
Jun 12, 2008 | 10.38 | 10.65 | 10.26 | 10.33 | 261,571 | -0.03(-0.32%) |
Jun 11, 2008 | 10.69 | 10.69 | 10.36 | 10.36 | 542,403 | -0.38(-3.58%) |
Jun 10, 2008 | 10.56 | 10.75 | 10.45 | 10.74 | 420,626 | +0.16(+1.47%) |
Jun 09, 2008 | 10.66 | 10.78 | 10.52 | 10.59 | 363,521 | -0.07(-0.69%) |
Jun 06, 2008 | 11.17 | 11.18 | 10.66 | 10.66 | 323,633 | -0.58(-5.17%) |
Jun 05, 2008 | 11.02 | 11.42 | 11.01 | 11.24 | 452,656 | +0.24(+2.16%) |
Jun 04, 2008 | 10.66 | 11.01 | 10.64 | 11.01 | 345,646 | +0.26(+2.44%) |
Jun 03, 2008 | 10.76 | 10.89 | 10.60 | 10.74 | 263,574 | +0.05(+0.46%) |
Jun 02, 2008 | 11.03 | 11.04 | 10.56 | 10.69 | 491,016 | -0.33(-2.97%) |
May 30, 2008 | 11.19 | 11.19 | 10.95 | 11.02 | 362,235 | -0.13(-1.17%) |
May 29, 2008 | 10.81 | 11.20 | 10.81 | 11.15 | 474,402 | +0.32(+2.95%) |
May 28, 2008 | 10.65 | 10.85 | 10.39 | 10.83 | 656,993 | +0.20(+1.93%) |
May 27, 2008 | 10.47 | 10.69 | 10.35 | 10.63 | 243,364 | +0.19(+1.80%) |
May 26, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 313,297 | -0.07(-0.62%) |
May 22, 2008 | 10.40 | 10.65 | 10.40 | 10.51 | 227,161 | +0.11(+1.02%) |
May 21, 2008 | 10.57 | 10.75 | 10.34 | 10.40 | 411,089 | -0.16(-1.55%) |
May 20, 2008 | 10.54 | 10.59 | 10.46 | 10.56 | 287,253 | -0.04(-0.39%) |
May 19, 2008 | 10.68 | 10.69 | 10.24 | 10.60 | 588,373 | -0.10(-0.92%) |
May 16, 2008 | 11.15 | 11.22 | 10.61 | 10.70 | 411,246 | -0.43(-3.90%) |
May 15, 2008 | 11.21 | 11.21 | 10.74 | 11.14 | 182,291 | -0.05(-0.44%) |
May 14, 2008 | 11.21 | 11.52 | 11.10 | 11.19 | 232,623 | -0.03(-0.29%) |
May 13, 2008 | 11.06 | 11.26 | 10.96 | 11.22 | 215,810 | +0.16(+1.41%) |
May 12, 2008 | 10.74 | 11.08 | 10.74 | 11.06 | 233,059 | +0.38(+3.53%) |
May 09, 2008 | 10.65 | 10.84 | 10.60 | 10.69 | 200,305 | -0.04(-0.38%) |
May 08, 2008 | 10.78 | 10.86 | 10.66 | 10.73 | 268,069 | -0.03(-0.30%) |
May 07, 2008 | 10.92 | 11.17 | 10.75 | 10.76 | 236,473 | -0.26(-2.38%) |
May 06, 2008 | 10.99 | 11.19 | 10.95 | 11.02 | 252,310 | -0.04(-0.37%) |
May 05, 2008 | 10.97 | 11.10 | 10.82 | 11.06 | 276,981 | -0.01(-0.07%) |
May 02, 2008 | 11.13 | 11.24 | 11.02 | 11.07 | 275,491 | +0.01(+0.07%) |
May 01, 2008 | 10.87 | 11.26 | 10.69 | 11.06 | 611,448 | +0.19(+1.73%) |
Apr 30, 2008 | 10.65 | 11.12 | 10.65 | 10.87 | 792,926 | +0.31(+2.95%) |
Apr 29, 2008 | 9.974 | 11.06 | 9.565 | 10.56 | 1,063,841 | +0.17(+1.66%) |
Apr 28, 2008 | 10.79 | 10.87 | 10.24 | 10.39 | 1,089,981 | -0.33(-3.06%) |
Apr 25, 2008 | 10.66 | 10.83 | 10.49 | 10.72 | 203,033 | +0.12(+1.16%) |
Apr 24, 2008 | 10.51 | 10.75 | 10.29 | 10.60 | 323,365 | +0.10(+0.94%) |
Apr 23, 2008 | 10.36 | 10.62 | 10.25 | 10.50 | 178,597 | +0.14(+1.34%) |
Apr 22, 2008 | 10.57 | 10.60 | 10.23 | 10.36 | 247,437 | -0.29(-2.69%) |
Apr 21, 2008 | 10.62 | 10.83 | 10.56 | 10.65 | 307,357 | -0.04(-0.38%) |
Apr 18, 2008 | 10.53 | 10.74 | 10.39 | 10.69 | 415,876 | +0.34(+3.33%) |
Apr 17, 2008 | 10.37 | 10.47 | 10.31 | 10.34 | 330,139 | -0.09(-0.86%) |
Apr 16, 2008 | 10.42 | 10.46 | 10.24 | 10.43 | 574,011 | +0.12(+1.19%) |
Apr 15, 2008 | 10.55 | 10.55 | 10.15 | 10.31 | 820,035 | -0.15(-1.41%) |
Apr 14, 2008 | 10.47 | 10.63 | 10.38 | 10.46 | 525,922 | -0.06(-0.54%) |
Apr 11, 2008 | 10.70 | 10.72 | 10.47 | 10.51 | 328,138 | -0.29(-2.73%) |
Apr 10, 2008 | 10.75 | 10.95 | 10.57 | 10.81 | 311,518 | +0.03(+0.30%) |
Apr 09, 2008 | 11.39 | 11.45 | 10.73 | 10.78 | 366,836 | -0.63(-5.53%) |
Apr 08, 2008 | 11.40 | 11.43 | 11.21 | 11.41 | 219,809 | -0.13(-1.14%) |
Apr 07, 2008 | 11.64 | 11.66 | 11.41 | 11.54 | 154,965 | -0.03(-0.28%) |
Apr 04, 2008 | 11.49 | 11.77 | 11.19 | 11.57 | 330,812 | +0.02(+0.14%) |
Apr 03, 2008 | 11.38 | 11.65 | 11.28 | 11.55 | 288,560 | +0.07(+0.64%) |
Apr 02, 2008 | 11.60 | 11.79 | 11.33 | 11.48 | 330,690 | -0.01(-0.07%) |
Apr 01, 2008 | 11.24 | 11.52 | 11.06 | 11.49 | 464,773 | +0.44(+4.00%) |
Mar 31, 2008 | 10.89 | 11.28 | 10.61 | 11.05 | 514,108 | +0.21(+1.97%) |
Mar 28, 2008 | 10.81 | 11.20 | 10.42 | 10.83 | 537,433 | -0.50(-4.41%) |
Mar 27, 2008 | 11.46 | 11.57 | 11.17 | 11.33 | 515,085 | -0.16(-1.42%) |
Mar 26, 2008 | 11.68 | 11.70 | 11.35 | 11.50 | 362,440 | -0.25(-2.16%) |
Mar 25, 2008 | 12.24 | 12.32 | 11.46 | 11.75 | 665,563 | -0.47(-3.82%) |
Mar 24, 2008 | 11.91 | 12.43 | 11.91 | 12.22 | 770,797 | +0.34(+2.83%) |
Mar 21, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,012 | +0.00(+0.00%) |
Mar 20, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,012 | +0.94(+8.61%) |
Mar 19, 2008 | 11.13 | 11.13 | 10.87 | 10.94 | 483,763 | -0.01(-0.07%) |
Mar 18, 2008 | 11.01 | 11.13 | 10.66 | 10.95 | 462,820 | +0.19(+1.75%) |
Mar 17, 2008 | 10.36 | 10.88 | 10.34 | 10.76 | 561,856 | +0.11(+1.00%) |
Mar 14, 2008 | 11.01 | 11.02 | 10.45 | 10.65 | 371,477 | -0.29(-2.62%) |
Mar 13, 2008 | 10.81 | 11.06 | 10.63 | 10.94 | 712,669 | -0.02(-0.15%) |
Mar 12, 2008 | 10.96 | 11.08 | 10.82 | 10.96 | 595,078 | +0.03(+0.30%) |
Mar 11, 2008 | 10.90 | 11.01 | 10.67 | 10.92 | 597,147 | +0.26(+2.46%) |
Mar 10, 2008 | 10.56 | 10.79 | 10.56 | 10.66 | 506,537 | +0.11(+1.09%) |
Mar 07, 2008 | 10.49 | 10.83 | 10.38 | 10.55 | 672,493 | -0.13(-1.23%) |
Mar 06, 2008 | 10.97 | 11.01 | 10.65 | 10.68 | 1,037,437 | -0.29(-2.61%) |
Mar 05, 2008 | 10.88 | 11.01 | 10.85 | 10.96 | 548,362 | +0.04(+0.38%) |
Mar 04, 2008 | 10.76 | 11.02 | 10.73 | 10.92 | 469,536 | +0.01(+0.08%) |
Mar 03, 2008 | 10.90 | 10.96 | 10.64 | 10.92 | 1,251,201 | +0.07(+0.60%) |
Feb 29, 2008 | 10.93 | 11.20 | 10.74 | 10.85 | 1,151,063 | -0.24(-2.14%) |
Feb 28, 2008 | 11.45 | 11.45 | 11.03 | 11.09 | 958,489 | -0.43(-3.70%) |
Feb 27, 2008 | 11.17 | 11.70 | 10.72 | 11.51 | 982,912 | +0.26(+2.33%) |
Feb 26, 2008 | 10.28 | 11.73 | 10.25 | 11.25 | 1,805,341 | +0.60(+5.61%) |
Feb 25, 2008 | 10.84 | 10.88 | 10.53 | 10.65 | 1,848,441 | -0.23(-2.11%) |
Feb 22, 2008 | 11.03 | 11.09 | 10.79 | 10.88 | 1,161,080 | -0.11(-0.97%) |
Feb 21, 2008 | 11.42 | 11.53 | 10.94 | 10.99 | 394,312 | -0.32(-2.82%) |
Feb 20, 2008 | 11.05 | 11.39 | 10.96 | 11.31 | 413,084 | +0.26(+2.37%) |
Feb 19, 2008 | 11.19 | 11.33 | 10.97 | 11.05 | 396,511 | -0.03(-0.30%) |
Feb 18, 2008 | 11.06 | 11.14 | 10.80 | 11.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.06 | 11.14 | 10.80 | 11.08 | 411,165 | -0.08(-0.73%) |
Feb 14, 2008 | 11.55 | 11.61 | 11.08 | 11.16 | 589,892 | -0.37(-3.20%) |
Feb 13, 2008 | 11.33 | 11.55 | 11.20 | 11.53 | 529,068 | +0.33(+2.92%) |
Feb 12, 2008 | 10.97 | 11.32 | 10.95 | 11.20 | 353,404 | +0.26(+2.40%) |
Feb 11, 2008 | 11.10 | 11.10 | 10.83 | 10.94 | 701,863 | -0.20(-1.84%) |
Feb 08, 2008 | 11.33 | 11.36 | 10.99 | 11.15 | 348,482 | -0.24(-2.09%) |
Feb 07, 2008 | 11.03 | 11.54 | 11.03 | 11.38 | 391,626 | +0.34(+3.04%) |
Feb 06, 2008 | 11.33 | 11.43 | 11.00 | 11.05 | 317,135 | -0.21(-1.89%) |
Feb 05, 2008 | 11.11 | 11.57 | 11.00 | 11.26 | 362,450 | -0.06(-0.51%) |
Feb 04, 2008 | 11.64 | 11.64 | 11.30 | 11.32 | 506,293 | -0.33(-2.81%) |
Feb 01, 2008 | 11.24 | 11.71 | 11.18 | 11.64 | 444,624 | +0.50(+4.48%) |
Jan 31, 2008 | 10.55 | 11.32 | 10.55 | 11.15 | 591,286 | +0.43(+4.05%) |
Jan 30, 2008 | 10.81 | 11.06 | 10.68 | 10.71 | 421,300 | -0.20(-1.88%) |
Jan 29, 2008 | 10.93 | 11.10 | 10.79 | 10.92 | 415,439 | +0.03(+0.30%) |
Jan 28, 2008 | 10.82 | 10.89 | 10.60 | 10.88 | 328,364 | +0.03(+0.30%) |
Jan 25, 2008 | 11.03 | 11.29 | 10.67 | 10.85 | 529,495 | -0.01(-0.08%) |
Jan 24, 2008 | 11.18 | 11.43 | 10.83 | 10.86 | 577,365 | -0.28(-2.50%) |
Jan 23, 2008 | 9.769 | 11.30 | 9.704 | 11.14 | 1,387,329 | +1.17(+11.75%) |
Jan 22, 2008 | 9.524 | 10.23 | 9.524 | 9.966 | 621,057 | +0.03(+0.33%) |
Jan 21, 2008 | 9.982 | 10.15 | 9.819 | 9.933 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.982 | 10.15 | 9.819 | 9.933 | 1,330,377 | +0.00(+0.00%) |
Jan 17, 2008 | 9.925 | 10.02 | 9.761 | 9.933 | 722,805 | +0.00(+0.00%) |
Jan 16, 2008 | 9.737 | 10.14 | 9.737 | 9.933 | 1,004,771 | +0.21(+2.19%) |
Jan 15, 2008 | 9.728 | 9.769 | 9.581 | 9.720 | 823,686 | -0.16(-1.66%) |
Jan 14, 2008 | 9.794 | 10.15 | 9.622 | 9.884 | 1,008,312 | +0.17(+1.77%) |
Jan 11, 2008 | 10.01 | 10.01 | 9.597 | 9.712 | 832,832 | -0.38(-3.81%) |
Jan 10, 2008 | 9.581 | 10.31 | 9.499 | 10.10 | 659,698 | +0.43(+4.40%) |
Jan 09, 2008 | 9.450 | 9.745 | 9.352 | 9.671 | 647,337 | +0.18(+1.90%) |
Jan 08, 2008 | 9.868 | 10.07 | 9.425 | 9.491 | 1,028,095 | -0.35(-3.58%) |
Jan 07, 2008 | 9.663 | 9.982 | 9.589 | 9.843 | 927,991 | +0.25(+2.56%) |
Jan 04, 2008 | 9.786 | 9.786 | 9.253 | 9.597 | 928,571 | -0.30(-3.06%) |
Jan 03, 2008 | 10.47 | 10.47 | 9.712 | 9.900 | 1,151,371 | -0.58(-5.55%) |
Jan 02, 2008 | 10.83 | 10.97 | 10.41 | 10.48 | 475,482 | -0.35(-3.25%) |
Jan 01, 2008 | 10.76 | 10.83 | 10.56 | 10.83 | 448,837 | +0.00(+0.00%) |
Dec 31, 2007 | 10.76 | 10.83 | 10.56 | 10.83 | 448,837 | +0.06(+0.53%) |
Dec 28, 2007 | 11.27 | 11.29 | 10.78 | 10.78 | 289,504 | -0.50(-4.43%) |
Dec 27, 2007 | 11.08 | 11.35 | 11.07 | 11.28 | 461,598 | +0.25(+2.23%) |
Dec 26, 2007 | 11.01 | 11.13 | 10.98 | 11.03 | 275,493 | -0.07(-0.66%) |
Dec 24, 2007 | 10.61 | 11.10 | 10.60 | 11.10 | 185,516 | +0.43(+3.99%) |
Dec 21, 2007 | 10.83 | 10.83 | 10.55 | 10.68 | 649,657 | +0.03(+0.31%) |
Dec 20, 2007 | 10.56 | 10.65 | 10.30 | 10.65 | 655,519 | +0.20(+1.96%) |
Dec 19, 2007 | 10.56 | 10.72 | 10.25 | 10.44 | 489,319 | -0.16(-1.47%) |
Dec 18, 2007 | 10.62 | 10.74 | 10.03 | 10.60 | 696,142 | +0.08(+0.78%) |
Dec 17, 2007 | 10.42 | 10.67 | 10.28 | 10.51 | 622,572 | +0.06(+0.55%) |
Dec 14, 2007 | 10.56 | 10.64 | 10.38 | 10.46 | 539,142 | -0.28(-2.59%) |
Dec 13, 2007 | 10.82 | 10.95 | 10.60 | 10.74 | 358,655 | -0.20(-1.80%) |
Dec 12, 2007 | 11.28 | 11.29 | 10.78 | 10.93 | 464,163 | -0.08(-0.74%) |
Dec 11, 2007 | 11.40 | 11.46 | 10.88 | 11.01 | 472,100 | -0.32(-2.82%) |
Dec 10, 2007 | 11.36 | 11.51 | 11.23 | 11.33 | 431,558 | +0.09(+0.80%) |
Dec 07, 2007 | 11.42 | 11.45 | 11.20 | 11.24 | 724,011 | -0.05(-0.43%) |
Dec 06, 2007 | 10.75 | 11.37 | 10.73 | 11.29 | 888,883 | +0.44(+4.08%) |
Dec 05, 2007 | 11.03 | 11.06 | 10.69 | 10.85 | 429,116 | -0.05(-0.45%) |
Dec 04, 2007 | 10.99 | 11.10 | 10.78 | 10.90 | 498,636 | -0.21(-1.92%) |
Dec 03, 2007 | 11.30 | 11.33 | 11.07 | 11.11 | 619,006 | -0.24(-2.09%) |
Nov 30, 2007 | 11.40 | 11.48 | 11.26 | 11.35 | 509,346 | +0.06(+0.51%) |
Nov 29, 2007 | 11.25 | 11.33 | 11.13 | 11.29 | 531,449 | -0.01(-0.07%) |
Nov 28, 2007 | 11.02 | 11.32 | 11.01 | 11.30 | 1,104,174 | +0.38(+3.45%) |
Nov 27, 2007 | 11.06 | 11.10 | 10.85 | 10.92 | 651,934 | -0.08(-0.74%) |
Nov 26, 2007 | 11.13 | 11.20 | 10.97 | 11.01 | 640,908 | -0.08(-0.74%) |
Nov 23, 2007 | 11.00 | 11.10 | 10.92 | 11.09 | 140,311 | +0.24(+2.19%) |
Nov 21, 2007 | 11.06 | 11.06 | 10.78 | 10.85 | 627,799 | -0.25(-2.29%) |
Nov 20, 2007 | 11.30 | 11.48 | 10.95 | 11.10 | 1,077,674 | -0.22(-1.95%) |
Nov 19, 2007 | 11.28 | 11.42 | 11.11 | 11.33 | 539,672 | -0.05(-0.43%) |
Nov 16, 2007 | 11.23 | 11.45 | 11.15 | 11.37 | 621,339 | +0.02(+0.22%) |
Nov 15, 2007 | 11.48 | 11.50 | 11.28 | 11.35 | 603,253 | -0.14(-1.21%) |
Nov 14, 2007 | 11.73 | 11.73 | 11.46 | 11.49 | 633,294 | -0.19(-1.61%) |
Nov 13, 2007 | 11.55 | 11.75 | 11.49 | 11.68 | 1,017,471 | +0.20(+1.78%) |
Nov 12, 2007 | 11.16 | 11.57 | 11.07 | 11.47 | 1,018,448 | +0.20(+1.82%) |
Nov 09, 2007 | 11.51 | 11.51 | 11.19 | 11.27 | 1,005,137 | -0.34(-2.96%) |
Nov 08, 2007 | 11.33 | 11.72 | 11.10 | 11.61 | 1,112,722 | +0.41(+3.65%) |
Nov 07, 2007 | 11.65 | 11.74 | 11.18 | 11.20 | 864,093 | -0.60(-5.07%) |
Nov 06, 2007 | 11.72 | 11.82 | 11.66 | 11.80 | 694,352 | -0.08(-0.69%) |
Nov 05, 2007 | 11.91 | 12.07 | 11.77 | 11.88 | 631,315 | -0.19(-1.56%) |
Nov 02, 2007 | 12.45 | 12.45 | 12.00 | 12.07 | 894,867 | -0.25(-2.06%) |