Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.752 | 5.826 | 5.644 | 5.755 | 779,113 | +0.01(+0.12%) |
Nov 26, 2008 | 5.964 | 5.991 | 5.644 | 5.748 | 5,725,372 | -0.25(-4.11%) |
Nov 25, 2008 | 6.373 | 6.441 | 5.914 | 5.995 | 3,204,672 | -0.28(-4.52%) |
Nov 24, 2008 | 5.644 | 6.414 | 5.620 | 6.279 | 2,220,049 | +0.69(+12.33%) |
Nov 21, 2008 | 5.846 | 6.002 | 5.319 | 5.590 | 3,374,469 | +0.03(+0.55%) |
Nov 20, 2008 | 5.839 | 6.096 | 5.532 | 5.559 | 3,658,281 | -0.48(-7.99%) |
Nov 19, 2008 | 6.427 | 6.755 | 5.978 | 6.042 | 5,572,274 | -0.56(-8.49%) |
Nov 18, 2008 | 6.630 | 6.650 | 6.295 | 6.603 | 2,946,157 | -0.08(-1.16%) |
Nov 17, 2008 | 7.005 | 7.005 | 6.633 | 6.680 | 1,891,300 | -0.41(-5.81%) |
Nov 14, 2008 | 7.268 | 7.366 | 7.076 | 7.092 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.836 | 7.437 | 6.414 | 7.393 | 2,706,080 | +0.55(+7.99%) |
Nov 12, 2008 | 7.163 | 7.167 | 6.758 | 6.846 | 1,626,419 | -0.31(-4.34%) |
Nov 11, 2008 | 7.393 | 7.393 | 7.008 | 7.157 | 2,640,254 | -0.42(-5.49%) |
Nov 10, 2008 | 7.805 | 7.805 | 7.295 | 7.572 | 2,044,472 | +0.01(+0.18%) |
Nov 07, 2008 | 7.957 | 8.008 | 7.359 | 7.559 | 3,486,556 | -0.25(-3.20%) |
Nov 06, 2008 | 8.042 | 8.058 | 7.788 | 7.808 | 1,694,511 | -0.11(-1.45%) |
Nov 05, 2008 | 8.410 | 8.680 | 7.842 | 7.923 | 1,845,083 | -0.48(-5.67%) |
Nov 04, 2008 | 7.981 | 8.508 | 7.977 | 8.400 | 2,411,497 | +0.42(+5.29%) |
Nov 03, 2008 | 8.028 | 8.123 | 7.906 | 7.977 | 2,105,812 | +0.09(+1.11%) |
Oct 31, 2008 | 7.234 | 7.987 | 7.217 | 7.890 | 2,995,406 | +0.53(+7.21%) |
Oct 30, 2008 | 7.265 | 7.461 | 7.130 | 7.359 | 2,215,957 | +0.40(+5.78%) |
Oct 29, 2008 | 6.562 | 7.238 | 6.562 | 6.957 | 2,926,183 | +0.27(+3.99%) |
Oct 28, 2008 | 6.049 | 6.728 | 5.927 | 6.691 | 3,899,395 | +0.70(+11.67%) |
Oct 27, 2008 | 6.194 | 6.444 | 5.981 | 5.991 | 2,526,580 | -0.36(-5.74%) |
Oct 24, 2008 | 6.447 | 6.491 | 6.154 | 6.356 | 3,002,846 | -0.29(-4.37%) |
Oct 23, 2008 | 6.667 | 6.856 | 6.444 | 6.647 | 5,513,556 | -0.14(-1.99%) |
Oct 22, 2008 | 7.292 | 7.450 | 6.630 | 6.782 | 4,054,497 | -0.76(-10.04%) |
Oct 21, 2008 | 7.680 | 7.829 | 7.464 | 7.538 | 3,118,623 | -0.14(-1.85%) |
Oct 20, 2008 | 7.261 | 7.697 | 7.258 | 7.680 | 5,109,068 | +0.60(+8.54%) |
Oct 17, 2008 | 6.528 | 7.268 | 6.434 | 7.076 | 0 | +0.44(+6.67%) |
Oct 16, 2008 | 6.434 | 6.738 | 6.248 | 6.633 | 4,431,737 | +0.09(+1.45%) |
Oct 15, 2008 | 6.724 | 6.741 | 6.441 | 6.539 | 5,423,783 | -0.21(-3.15%) |
Oct 14, 2008 | 7.457 | 7.478 | 6.501 | 6.751 | 4,757,848 | -0.29(-4.12%) |
Oct 13, 2008 | 7.147 | 7.295 | 6.968 | 7.042 | 2,118,011 | +0.09(+1.31%) |
Oct 10, 2008 | 6.360 | 6.988 | 6.279 | 6.951 | 4,773,624 | +0.22(+3.31%) |
Oct 09, 2008 | 7.082 | 7.346 | 6.549 | 6.728 | 2,849,366 | -0.38(-5.37%) |
Oct 08, 2008 | 6.643 | 7.359 | 6.498 | 7.109 | 5,641,674 | +0.24(+3.44%) |
Oct 07, 2008 | 7.346 | 7.511 | 6.670 | 6.873 | 4,798,513 | -0.46(-6.22%) |
Oct 06, 2008 | 7.427 | 7.427 | 6.734 | 7.329 | 6,211,616 | -0.01(-0.14%) |
Oct 03, 2008 | 7.454 | 7.582 | 7.261 | 7.339 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.430 | 7.518 | 7.261 | 7.322 | 2,010,123 | -0.16(-2.12%) |
Oct 01, 2008 | 7.670 | 7.802 | 7.346 | 7.481 | 2,165,160 | -0.21(-2.77%) |
Sep 30, 2008 | 7.670 | 7.833 | 7.349 | 7.694 | 2,217,349 | +0.20(+2.71%) |
Sep 29, 2008 | 7.974 | 7.974 | 7.332 | 7.491 | 3,238,017 | -0.60(-7.43%) |
Sep 26, 2008 | 8.031 | 8.143 | 7.815 | 8.092 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.099 | 8.183 | 8.015 | 8.136 | 1,785,161 | +0.09(+1.18%) |
Sep 24, 2008 | 7.663 | 8.241 | 7.663 | 8.042 | 3,698,940 | -0.23(-2.78%) |
Sep 23, 2008 | 8.318 | 8.595 | 8.123 | 8.271 | 1,941,578 | -0.13(-1.53%) |
Sep 22, 2008 | 9.011 | 9.396 | 8.349 | 8.400 | 4,331,038 | -0.55(-6.12%) |
Sep 19, 2008 | 8.812 | 9.085 | 8.494 | 8.947 | 0 | +0.28(+3.27%) |
Sep 18, 2008 | 8.258 | 8.805 | 8.058 | 8.663 | 4,319,135 | +0.59(+7.37%) |
Sep 17, 2008 | 8.207 | 8.329 | 7.863 | 8.069 | 6,304,499 | -0.33(-3.90%) |
Sep 16, 2008 | 8.072 | 8.609 | 7.903 | 8.396 | 2,892,755 | +0.12(+1.44%) |
Sep 15, 2008 | 8.015 | 8.474 | 7.906 | 8.277 | 2,261,507 | +0.03(+0.32%) |
Sep 12, 2008 | 8.423 | 8.423 | 8.089 | 8.251 | 1,687,523 | -0.07(-0.89%) |
Sep 11, 2008 | 8.052 | 8.349 | 7.933 | 8.325 | 2,162,466 | +0.02(+0.20%) |
Sep 10, 2008 | 8.470 | 8.579 | 8.210 | 8.308 | 3,446,839 | -0.18(-2.11%) |
Sep 09, 2008 | 8.139 | 8.744 | 8.126 | 8.487 | 5,906,222 | +0.34(+4.19%) |
Sep 08, 2008 | 8.400 | 8.595 | 8.096 | 8.146 | 4,626,240 | +0.21(+2.64%) |
Sep 05, 2008 | 7.808 | 8.021 | 7.606 | 7.937 | 0 | +0.07(+0.94%) |
Sep 04, 2008 | 8.096 | 8.234 | 7.721 | 7.863 | 1,443,662 | -0.27(-3.36%) |
Sep 03, 2008 | 7.984 | 8.217 | 7.984 | 8.136 | 1,749,755 | -0.01(-0.08%) |
Sep 02, 2008 | 7.933 | 8.437 | 7.896 | 8.143 | 3,527,920 | +0.25(+3.17%) |
Aug 29, 2008 | 7.842 | 8.048 | 7.839 | 7.893 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.653 | 7.890 | 7.538 | 7.859 | 2,295,380 | +0.24(+3.10%) |
Aug 27, 2008 | 7.542 | 7.684 | 7.430 | 7.623 | 2,137,207 | +0.08(+1.12%) |
Aug 26, 2008 | 7.447 | 7.596 | 7.400 | 7.538 | 2,016,225 | -0.01(-0.13%) |
Aug 25, 2008 | 7.798 | 7.798 | 7.423 | 7.548 | 3,521,231 | -0.21(-2.70%) |
Aug 22, 2008 | 7.579 | 7.859 | 7.552 | 7.758 | 6,030,268 | +0.15(+2.00%) |
Aug 21, 2008 | 7.680 | 7.805 | 7.552 | 7.606 | 2,765,668 | -0.17(-2.17%) |
Aug 20, 2008 | 7.758 | 7.836 | 7.569 | 7.775 | 2,556,950 | -0.00(-0.04%) |
Aug 19, 2008 | 7.805 | 7.852 | 7.684 | 7.778 | 1,992,230 | -0.20(-2.54%) |
Aug 18, 2008 | 8.204 | 8.204 | 7.964 | 7.981 | 1,414,506 | -0.12(-1.54%) |
Aug 15, 2008 | 8.194 | 8.349 | 8.004 | 8.106 | 0 | -0.12(-1.52%) |
Aug 14, 2008 | 8.504 | 8.666 | 8.116 | 8.231 | 5,301,768 | -0.36(-4.24%) |
Aug 13, 2008 | 9.328 | 9.328 | 8.038 | 8.595 | 12,780,324 | -0.77(-8.22%) |
Aug 12, 2008 | 9.399 | 9.504 | 9.149 | 9.365 | 4,295,383 | +0.08(+0.87%) |
Aug 11, 2008 | 8.987 | 9.399 | 8.815 | 9.284 | 3,593,524 | +0.33(+3.70%) |
Aug 08, 2008 | 8.521 | 9.176 | 8.335 | 8.953 | 3,155,388 | +0.46(+5.37%) |
Aug 07, 2008 | 8.400 | 8.609 | 8.217 | 8.497 | 1,649,209 | -0.09(-1.02%) |
Aug 06, 2008 | 8.727 | 8.771 | 8.447 | 8.585 | 3,038,016 | -0.11(-1.32%) |
Aug 05, 2008 | 8.123 | 8.737 | 8.048 | 8.700 | 4,245,477 | +0.53(+6.49%) |
Aug 04, 2008 | 8.318 | 8.356 | 8.126 | 8.170 | 1,980,117 | -0.18(-2.10%) |
Aug 01, 2008 | 8.649 | 8.656 | 8.241 | 8.345 | 2,829,235 | -0.18(-2.06%) |
Jul 31, 2008 | 8.359 | 8.649 | 8.305 | 8.521 | 3,319,258 | -0.06(-0.75%) |
Jul 30, 2008 | 8.663 | 8.687 | 8.275 | 8.585 | 5,457,089 | -0.03(-0.39%) |
Jul 29, 2008 | 8.619 | 8.639 | 8.322 | 8.619 | 2,796,337 | +0.32(+3.82%) |
Jul 28, 2008 | 8.477 | 8.609 | 8.234 | 8.302 | 2,459,421 | -0.27(-3.15%) |
Jul 25, 2008 | 8.842 | 8.869 | 8.460 | 8.572 | 3,892,262 | -0.10(-1.13%) |
Jul 24, 2008 | 9.453 | 9.453 | 8.609 | 8.670 | 3,412,590 | -0.62(-6.69%) |
Jul 23, 2008 | 8.805 | 9.423 | 8.805 | 9.291 | 4,801,835 | +0.34(+3.81%) |
Jul 22, 2008 | 8.646 | 8.980 | 8.373 | 8.950 | 4,716,728 | +0.23(+2.63%) |
Jul 21, 2008 | 8.687 | 8.815 | 8.521 | 8.720 | 2,267,624 | -0.02(-0.19%) |
Jul 18, 2008 | 8.487 | 8.872 | 8.427 | 8.737 | 5,584,443 | +0.32(+3.81%) |
Jul 17, 2008 | 7.947 | 8.491 | 7.836 | 8.416 | 6,052,229 | +0.42(+5.24%) |
Jul 16, 2008 | 7.724 | 8.018 | 7.636 | 7.998 | 7,299,864 | +0.36(+4.78%) |
Jul 15, 2008 | 7.727 | 7.802 | 7.505 | 7.633 | 9,369,051 | -0.15(-1.91%) |
Jul 14, 2008 | 7.758 | 7.832 | 7.548 | 7.781 | 2,609,798 | +0.16(+2.04%) |
Jul 11, 2008 | 7.778 | 7.778 | 7.383 | 7.626 | 5,138,617 | -0.22(-2.76%) |
Jul 10, 2008 | 8.254 | 8.258 | 7.775 | 7.842 | 4,578,765 | -0.34(-4.21%) |
Jul 09, 2008 | 8.595 | 8.768 | 8.177 | 8.187 | 2,848,034 | -0.39(-4.53%) |
Jul 08, 2008 | 8.295 | 8.579 | 8.204 | 8.575 | 2,582,031 | +0.16(+1.93%) |
Jul 07, 2008 | 8.207 | 8.555 | 8.187 | 8.413 | 4,235,748 | -0.22(-2.50%) |
Jul 04, 2008 | 8.552 | 8.649 | 8.291 | 8.629 | 2,152,843 | +0.00(+0.00%) |
Jul 03, 2008 | 8.552 | 8.649 | 8.291 | 8.629 | 2,152,843 | +0.05(+0.59%) |
Jul 02, 2008 | 8.896 | 9.028 | 8.447 | 8.579 | 3,022,806 | -0.23(-2.64%) |
Jul 01, 2008 | 8.602 | 8.812 | 8.555 | 8.812 | 2,727,588 | +0.07(+0.81%) |
Jun 30, 2008 | 8.822 | 8.822 | 8.555 | 8.741 | 2,765,955 | -0.09(-0.99%) |
Jun 27, 2008 | 8.741 | 8.910 | 8.653 | 8.828 | 3,313,928 | +0.04(+0.42%) |
Jun 26, 2008 | 8.622 | 8.812 | 8.447 | 8.791 | 1,928,367 | +0.12(+1.40%) |
Jun 25, 2008 | 9.001 | 9.001 | 8.639 | 8.670 | 5,738,234 | -0.16(-1.84%) |
Jun 24, 2008 | 8.558 | 8.977 | 8.511 | 8.832 | 4,084,322 | +0.26(+3.03%) |
Jun 23, 2008 | 8.832 | 8.832 | 8.562 | 8.572 | 2,081,000 | -0.31(-3.46%) |
Jun 20, 2008 | 9.018 | 9.065 | 8.693 | 8.879 | 3,377,608 | -0.15(-1.68%) |
Jun 19, 2008 | 9.328 | 9.328 | 8.964 | 9.031 | 4,810,490 | -0.30(-3.19%) |
Jun 18, 2008 | 9.362 | 9.497 | 9.207 | 9.328 | 2,832,220 | -0.18(-1.92%) |
Jun 17, 2008 | 9.680 | 9.774 | 9.494 | 9.511 | 1,718,263 | -0.17(-1.74%) |
Jun 16, 2008 | 9.656 | 9.703 | 9.511 | 9.680 | 1,516,962 | +0.17(+1.81%) |
Jun 13, 2008 | 9.514 | 9.622 | 9.433 | 9.507 | 1,010,533 | +0.03(+0.32%) |
Jun 12, 2008 | 9.328 | 9.575 | 9.281 | 9.477 | 2,674,405 | +0.27(+2.93%) |
Jun 11, 2008 | 9.281 | 9.450 | 9.193 | 9.207 | 1,281,341 | -0.18(-1.91%) |
Jun 10, 2008 | 9.419 | 9.548 | 9.237 | 9.386 | 1,818,524 | -0.18(-1.91%) |
Jun 09, 2008 | 9.683 | 9.767 | 9.544 | 9.568 | 1,445,601 | -0.10(-1.01%) |
Jun 06, 2008 | 9.798 | 9.845 | 9.642 | 9.666 | 1,208,580 | -0.30(-3.02%) |
Jun 05, 2008 | 9.862 | 10.10 | 9.848 | 9.967 | 1,614,872 | +0.17(+1.72%) |
Jun 04, 2008 | 9.612 | 9.882 | 9.588 | 9.798 | 1,821,695 | +0.04(+0.38%) |
Jun 03, 2008 | 9.943 | 10.04 | 9.609 | 9.761 | 5,375,129 | -0.17(-1.73%) |
Jun 02, 2008 | 9.794 | 9.973 | 9.700 | 9.933 | 2,646,679 | +0.00(+0.00%) |
May 30, 2008 | 10.17 | 10.17 | 9.693 | 9.933 | 3,946,168 | -0.22(-2.16%) |
May 29, 2008 | 10.19 | 10.25 | 10.00 | 10.15 | 2,339,997 | +0.07(+0.70%) |
May 28, 2008 | 9.480 | 10.24 | 9.311 | 10.08 | 7,168,368 | +0.70(+7.45%) |
May 27, 2008 | 9.251 | 9.467 | 9.251 | 9.382 | 2,186,239 | +0.06(+0.65%) |
May 26, 2008 | 9.176 | 9.372 | 8.980 | 9.322 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.176 | 9.372 | 8.980 | 9.322 | 1,446,602 | +0.09(+1.02%) |
May 22, 2008 | 9.220 | 9.433 | 9.170 | 9.227 | 1,178,663 | -0.10(-1.09%) |
May 21, 2008 | 9.649 | 9.653 | 9.193 | 9.328 | 2,289,680 | -0.25(-2.57%) |
May 20, 2008 | 9.693 | 9.835 | 9.480 | 9.575 | 2,883,150 | -0.11(-1.15%) |
May 19, 2008 | 9.994 | 10.01 | 9.683 | 9.686 | 1,122,626 | -0.23(-2.32%) |
May 16, 2008 | 10.12 | 10.13 | 9.747 | 9.916 | 1,911,069 | -0.12(-1.21%) |
May 15, 2008 | 10.01 | 10.05 | 9.794 | 10.04 | 1,902,089 | +0.08(+0.78%) |
May 14, 2008 | 9.862 | 10.01 | 9.845 | 9.960 | 1,715,711 | +0.08(+0.85%) |
May 13, 2008 | 10.02 | 10.03 | 9.761 | 9.875 | 2,711,232 | -0.14(-1.38%) |
May 12, 2008 | 9.865 | 10.11 | 9.848 | 10.01 | 2,138,871 | +0.21(+2.17%) |
May 09, 2008 | 9.578 | 9.842 | 9.558 | 9.801 | 1,099,407 | +0.28(+2.98%) |
May 08, 2008 | 9.585 | 9.761 | 9.423 | 9.517 | 4,057,929 | +0.03(+0.32%) |
May 07, 2008 | 9.433 | 9.791 | 9.328 | 9.487 | 5,514,563 | -0.04(-0.43%) |
May 06, 2008 | 8.845 | 9.561 | 8.818 | 9.528 | 7,647,885 | +0.68(+7.63%) |
May 05, 2008 | 8.855 | 8.876 | 8.639 | 8.852 | 3,553,632 | +0.04(+0.46%) |
May 02, 2008 | 8.545 | 8.947 | 8.386 | 8.812 | 5,411,308 | +0.23(+2.72%) |
May 01, 2008 | 8.764 | 8.764 | 8.362 | 8.579 | 8,988,151 | -0.11(-1.28%) |
Apr 30, 2008 | 8.697 | 8.872 | 8.599 | 8.690 | 9,879,213 | +0.27(+3.21%) |
Apr 29, 2008 | 8.612 | 9.065 | 8.021 | 8.420 | 46,538,836 | -3.71(-30.60%) |
Apr 28, 2008 | 11.82 | 12.52 | 11.82 | 12.13 | 4,263,666 | +0.24(+2.04%) |
Apr 25, 2008 | 11.33 | 11.99 | 11.32 | 11.89 | 2,863,969 | +0.56(+4.92%) |
Apr 24, 2008 | 11.54 | 11.55 | 11.08 | 11.33 | 2,743,538 | -0.16(-1.35%) |
Apr 23, 2008 | 11.75 | 11.75 | 11.42 | 11.49 | 1,017,411 | -0.30(-2.58%) |
Apr 22, 2008 | 11.86 | 11.86 | 11.54 | 11.79 | 1,404,392 | -0.14(-1.16%) |
Apr 21, 2008 | 11.86 | 12.05 | 11.78 | 11.93 | 1,568,712 | -0.01(-0.08%) |
Apr 18, 2008 | 12.06 | 12.12 | 11.76 | 11.94 | 1,789,587 | +0.23(+1.99%) |
Apr 17, 2008 | 11.84 | 11.94 | 11.69 | 11.71 | 1,183,048 | -0.29(-2.45%) |
Apr 16, 2008 | 11.61 | 12.01 | 11.46 | 12.00 | 1,951,583 | +0.64(+5.65%) |
Apr 15, 2008 | 11.30 | 11.45 | 11.28 | 11.36 | 875,623 | -0.03(-0.30%) |
Apr 14, 2008 | 11.65 | 11.65 | 11.36 | 11.39 | 924,342 | -0.16(-1.37%) |
Apr 11, 2008 | 11.65 | 11.70 | 11.51 | 11.55 | 1,112,106 | -0.30(-2.51%) |
Apr 10, 2008 | 11.96 | 11.99 | 11.70 | 11.85 | 1,075,095 | -0.12(-1.04%) |
Apr 09, 2008 | 12.26 | 12.30 | 11.93 | 11.97 | 1,093,452 | -0.39(-3.14%) |
Apr 08, 2008 | 12.47 | 12.50 | 12.25 | 12.36 | 789,074 | +0.03(+0.22%) |
Apr 07, 2008 | 12.92 | 12.95 | 12.28 | 12.33 | 1,213,368 | -0.51(-3.97%) |
Apr 04, 2008 | 12.37 | 12.86 | 12.35 | 12.84 | 1,223,263 | +0.42(+3.40%) |
Apr 03, 2008 | 12.67 | 12.67 | 12.01 | 12.42 | 2,278,322 | -0.16(-1.23%) |
Apr 02, 2008 | 13.00 | 13.00 | 12.52 | 12.58 | 1,616,012 | -0.23(-1.77%) |
Apr 01, 2008 | 12.73 | 13.04 | 12.66 | 12.80 | 1,808,191 | +0.19(+1.47%) |
Mar 31, 2008 | 12.25 | 12.70 | 12.13 | 12.62 | 822,236 | +0.25(+2.05%) |
Mar 28, 2008 | 12.58 | 12.77 | 12.26 | 12.36 | 912,839 | -0.18(-1.40%) |
Mar 27, 2008 | 13.24 | 13.24 | 12.37 | 12.54 | 2,032,359 | -0.56(-4.30%) |
Mar 26, 2008 | 12.68 | 13.27 | 12.49 | 13.10 | 2,172,693 | +0.27(+2.13%) |
Mar 25, 2008 | 12.91 | 12.91 | 12.50 | 12.83 | 1,135,497 | -0.08(-0.63%) |
Mar 24, 2008 | 12.32 | 13.00 | 12.24 | 12.91 | 1,722,944 | +0.53(+4.31%) |
Mar 21, 2008 | 11.81 | 12.47 | 11.68 | 12.38 | 1,808,208 | +0.00(+0.00%) |
Mar 20, 2008 | 11.81 | 12.47 | 11.68 | 12.38 | 1,808,208 | +0.68(+5.77%) |
Mar 19, 2008 | 12.10 | 12.26 | 11.64 | 11.70 | 2,391,818 | -0.43(-3.54%) |
Mar 18, 2008 | 11.64 | 12.21 | 11.43 | 12.13 | 1,857,655 | +0.71(+6.24%) |
Mar 17, 2008 | 11.25 | 11.52 | 11.01 | 11.42 | 2,365,742 | -0.50(-4.17%) |
Mar 14, 2008 | 11.88 | 12.10 | 11.52 | 11.92 | 2,234,575 | +0.00(+0.03%) |
Mar 13, 2008 | 11.62 | 11.95 | 11.42 | 11.91 | 1,624,930 | +0.04(+0.31%) |
Mar 12, 2008 | 11.96 | 12.07 | 11.70 | 11.87 | 1,392,797 | +0.00(+0.00%) |
Mar 11, 2008 | 11.32 | 11.98 | 11.13 | 11.87 | 2,138,569 | +0.66(+5.90%) |
Mar 10, 2008 | 11.59 | 11.60 | 11.18 | 11.21 | 1,574,953 | -0.34(-2.98%) |
Mar 07, 2008 | 11.57 | 11.95 | 11.25 | 11.56 | 2,888,041 | -0.20(-1.67%) |
Mar 06, 2008 | 12.38 | 12.42 | 11.69 | 11.75 | 2,756,400 | -0.75(-5.97%) |
Mar 05, 2008 | 12.34 | 12.57 | 12.14 | 12.50 | 1,557,718 | +0.16(+1.31%) |
Mar 04, 2008 | 12.32 | 12.48 | 12.11 | 12.34 | 1,974,847 | -0.18(-1.46%) |
Mar 03, 2008 | 12.76 | 12.79 | 12.09 | 12.52 | 2,290,879 | -0.22(-1.70%) |
Feb 29, 2008 | 12.96 | 13.32 | 12.65 | 12.74 | 1,366,149 | -0.35(-2.68%) |
Feb 28, 2008 | 13.26 | 13.32 | 12.94 | 13.09 | 1,147,340 | -0.14(-1.02%) |
Feb 27, 2008 | 13.40 | 13.55 | 13.12 | 13.22 | 974,306 | -0.25(-1.88%) |
Feb 26, 2008 | 12.96 | 13.57 | 12.83 | 13.48 | 2,482,060 | +0.66(+5.11%) |
Feb 25, 2008 | 12.91 | 12.93 | 12.62 | 12.82 | 1,786,067 | -0.01(-0.08%) |
Feb 22, 2008 | 13.11 | 13.11 | 12.64 | 12.83 | 2,641,687 | -0.22(-1.71%) |
Feb 21, 2008 | 13.02 | 13.29 | 12.80 | 13.05 | 2,218,660 | +0.24(+1.90%) |
Feb 20, 2008 | 12.86 | 12.93 | 12.51 | 12.81 | 2,233,983 | -0.16(-1.22%) |
Feb 19, 2008 | 13.21 | 13.33 | 12.88 | 12.97 | 1,691,550 | -0.11(-0.85%) |
Feb 18, 2008 | 13.24 | 13.35 | 12.83 | 13.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.24 | 13.35 | 12.83 | 13.08 | 1,767,348 | -0.12(-0.92%) |
Feb 14, 2008 | 13.80 | 14.43 | 13.19 | 13.20 | 3,093,861 | -0.48(-3.53%) |
Feb 13, 2008 | 13.21 | 13.82 | 13.20 | 13.69 | 2,249,972 | +0.56(+4.27%) |
Feb 12, 2008 | 12.90 | 13.32 | 12.90 | 13.12 | 1,791,035 | +0.20(+1.54%) |
Feb 11, 2008 | 12.70 | 13.10 | 12.52 | 12.93 | 1,126,022 | +0.20(+1.59%) |
Feb 08, 2008 | 12.72 | 13.01 | 12.59 | 12.72 | 1,372,959 | +0.17(+1.37%) |
Feb 07, 2008 | 12.54 | 12.66 | 12.35 | 12.55 | 2,424,664 | +0.01(+0.11%) |
Feb 06, 2008 | 12.75 | 12.96 | 12.48 | 12.54 | 1,430,400 | +0.08(+0.65%) |
Feb 05, 2008 | 13.01 | 13.07 | 12.41 | 12.46 | 1,907,398 | -0.65(-4.95%) |
Feb 04, 2008 | 13.10 | 13.20 | 12.75 | 13.10 | 1,767,348 | +0.17(+1.33%) |
Feb 01, 2008 | 12.66 | 13.22 | 12.48 | 12.93 | 2,905,922 | +0.46(+3.71%) |
Jan 31, 2008 | 12.10 | 12.94 | 12.00 | 12.47 | 6,430,517 | +0.42(+3.50%) |
Jan 30, 2008 | 12.39 | 12.47 | 11.87 | 12.05 | 1,868,906 | -0.21(-1.71%) |
Jan 29, 2008 | 11.80 | 12.26 | 11.62 | 12.26 | 1,634,997 | +0.74(+6.45%) |
Jan 28, 2008 | 11.74 | 11.91 | 11.42 | 11.51 | 2,273,573 | -0.37(-3.15%) |
Jan 25, 2008 | 12.01 | 12.12 | 11.76 | 11.89 | 4,902,327 | +0.25(+2.18%) |
Jan 24, 2008 | 11.56 | 12.28 | 11.40 | 11.64 | 3,030,575 | +0.35(+3.08%) |
Jan 23, 2008 | 10.50 | 11.38 | 10.11 | 11.29 | 4,055,516 | +0.46(+4.27%) |
Jan 22, 2008 | 11.02 | 11.02 | 9.734 | 10.82 | 5,145,415 | -0.66(-5.74%) |
Jan 21, 2008 | 11.14 | 11.72 | 11.14 | 11.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.14 | 11.72 | 11.14 | 11.48 | 3,736,777 | +0.46(+4.14%) |
Jan 17, 2008 | 11.77 | 12.04 | 10.77 | 11.03 | 4,795,143 | -0.78(-6.63%) |
Jan 16, 2008 | 12.30 | 12.30 | 11.14 | 11.81 | 4,353,380 | -0.43(-3.48%) |
Jan 15, 2008 | 12.97 | 12.98 | 12.19 | 12.24 | 3,916,058 | -0.70(-5.40%) |
Jan 14, 2008 | 13.11 | 13.21 | 12.92 | 12.94 | 998,704 | -0.23(-1.74%) |
Jan 11, 2008 | 13.91 | 13.91 | 12.99 | 13.16 | 1,194,122 | -0.69(-5.00%) |
Jan 10, 2008 | 13.36 | 13.90 | 13.24 | 13.86 | 2,128,087 | +0.45(+3.35%) |
Jan 09, 2008 | 13.33 | 13.44 | 13.18 | 13.41 | 1,265,183 | +0.07(+0.51%) |
Jan 08, 2008 | 13.41 | 13.53 | 13.24 | 13.34 | 868,464 | -0.11(-0.83%) |
Jan 07, 2008 | 13.48 | 13.64 | 13.31 | 13.45 | 1,005,218 | -0.01(-0.05%) |
Jan 04, 2008 | 13.81 | 13.81 | 13.30 | 13.46 | 2,215,386 | -0.46(-3.30%) |
Jan 03, 2008 | 13.91 | 14.01 | 13.78 | 13.92 | 1,211,591 | -0.05(-0.39%) |
Jan 02, 2008 | 14.00 | 14.13 | 13.78 | 13.97 | 1,172,212 | +0.07(+0.51%) |
Jan 01, 2008 | 14.01 | 14.10 | 13.85 | 13.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 14.10 | 13.85 | 13.90 | 742,292 | -0.15(-1.08%) |
Dec 28, 2007 | 14.11 | 14.18 | 13.91 | 14.05 | 725,711 | -0.04(-0.31%) |
Dec 27, 2007 | 13.76 | 14.18 | 13.73 | 14.10 | 927,939 | +0.37(+2.73%) |
Dec 26, 2007 | 13.96 | 13.98 | 13.54 | 13.72 | 505,125 | -0.24(-1.69%) |
Dec 24, 2007 | 13.89 | 13.97 | 13.75 | 13.96 | 252,859 | +0.19(+1.35%) |
Dec 21, 2007 | 13.43 | 13.80 | 13.26 | 13.77 | 1,175,172 | +0.22(+1.59%) |
Dec 20, 2007 | 13.75 | 13.81 | 13.48 | 13.56 | 1,020,318 | -0.16(-1.18%) |
Dec 19, 2007 | 13.74 | 13.81 | 13.51 | 13.72 | 1,144,530 | -0.01(-0.07%) |
Dec 18, 2007 | 13.82 | 13.92 | 13.49 | 13.73 | 1,693,030 | -0.05(-0.37%) |
Dec 17, 2007 | 13.78 | 14.16 | 13.67 | 13.78 | 2,005,107 | +0.04(+0.27%) |
Dec 14, 2007 | 13.38 | 13.78 | 13.38 | 13.74 | 2,460,135 | +0.21(+1.57%) |
Dec 13, 2007 | 13.42 | 13.75 | 13.40 | 13.53 | 2,187,497 | +0.03(+0.23%) |
Dec 12, 2007 | 13.38 | 13.61 | 13.31 | 13.50 | 2,170,472 | +0.13(+0.96%) |
Dec 11, 2007 | 13.31 | 13.59 | 13.25 | 13.37 | 2,555,534 | +0.02(+0.15%) |
Dec 10, 2007 | 12.94 | 13.53 | 12.75 | 13.35 | 3,145,430 | +0.59(+4.63%) |
Dec 07, 2007 | 13.41 | 13.41 | 12.46 | 12.76 | 8,880,861 | -0.53(-3.99%) |
Dec 06, 2007 | 12.68 | 13.29 | 12.67 | 13.29 | 2,490,691 | +0.66(+5.21%) |
Dec 05, 2007 | 12.76 | 12.97 | 12.50 | 12.63 | 2,361,597 | -0.11(-0.85%) |
Dec 04, 2007 | 12.55 | 12.77 | 12.29 | 12.74 | 2,525,926 | +0.01(+0.08%) |