Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.902 | 4.033 | 3.902 | 3.934 | 23,573 | -0.12(-3.03%) |
Dec 30, 2008 | 4.074 | 4.074 | 3.942 | 4.057 | 9,273 | +0.03(+0.81%) |
Dec 29, 2008 | 4.082 | 4.180 | 3.885 | 4.024 | 16,354 | -0.19(-4.47%) |
Dec 26, 2008 | 4.024 | 4.213 | 4.024 | 4.213 | 6,870 | +0.11(+2.80%) |
Dec 24, 2008 | 3.861 | 4.098 | 3.861 | 4.098 | 5,541 | +0.16(+4.17%) |
Dec 23, 2008 | 4.246 | 4.246 | 3.934 | 3.934 | 10,991 | -0.39(-9.09%) |
Dec 22, 2008 | 4.623 | 4.820 | 4.328 | 4.328 | 4,282 | -0.34(-7.37%) |
Dec 19, 2008 | 4.393 | 4.885 | 4.303 | 4.672 | 14,069 | +0.38(+8.78%) |
Dec 18, 2008 | 4.418 | 4.426 | 4.115 | 4.295 | 6,478 | +0.28(+6.94%) |
Dec 17, 2008 | 3.975 | 4.074 | 3.820 | 4.016 | 33,709 | +0.04(+1.03%) |
Dec 16, 2008 | 4.082 | 4.279 | 3.975 | 3.975 | 56,384 | +0.00(+0.00%) |
Dec 15, 2008 | 3.885 | 3.983 | 3.885 | 3.975 | 8,357 | -0.02(-0.61%) |
Dec 12, 2008 | 3.975 | 4.000 | 3.975 | 4.000 | 2,074 | +0.02(+0.62%) |
Dec 11, 2008 | 3.959 | 3.975 | 3.770 | 3.975 | 24,888 | +0.02(+0.41%) |
Dec 10, 2008 | 4.024 | 4.197 | 3.803 | 3.959 | 29,219 | +0.15(+3.87%) |
Dec 09, 2008 | 3.770 | 3.869 | 3.664 | 3.811 | 10,477 | +0.06(+1.53%) |
Dec 08, 2008 | 3.844 | 3.852 | 3.541 | 3.754 | 24,787 | -0.17(-4.38%) |
Dec 05, 2008 | 4.106 | 4.107 | 3.926 | 3.926 | 1,708 | -0.31(-7.24%) |
Dec 04, 2008 | 4.613 | 4.631 | 4.229 | 4.232 | 10,084 | -0.07(-1.54%) |
Dec 03, 2008 | 4.303 | 4.398 | 4.246 | 4.298 | 9,272 | -0.05(-1.24%) |
Dec 02, 2008 | 3.983 | 4.852 | 3.483 | 4.352 | 15,823 | +0.62(+16.70%) |
Dec 01, 2008 | 3.688 | 3.951 | 3.516 | 3.729 | 6,591 | +0.27(+7.69%) |
Nov 28, 2008 | 3.918 | 4.295 | 3.463 | 3.463 | 4,490 | -0.31(-8.15%) |
Nov 26, 2008 | 4.074 | 4.074 | 3.754 | 3.770 | 8,787 | +0.18(+5.02%) |
Nov 25, 2008 | 3.385 | 3.885 | 3.328 | 3.590 | 14,110 | +0.37(+11.45%) |
Nov 24, 2008 | 3.098 | 3.377 | 2.885 | 3.221 | 17,943 | +0.12(+3.97%) |
Nov 21, 2008 | 3.385 | 3.418 | 2.959 | 3.098 | 5,003 | -0.43(-12.30%) |
Nov 20, 2008 | 3.926 | 3.926 | 3.483 | 3.533 | 19,907 | -0.48(-11.86%) |
Nov 19, 2008 | 4.344 | 4.590 | 3.959 | 4.008 | 12,200 | -0.09(-2.20%) |
Nov 18, 2008 | 4.090 | 4.160 | 4.016 | 4.098 | 25,951 | +0.16(+3.95%) |
Nov 17, 2008 | 4.770 | 4.770 | 3.942 | 3.942 | 21,301 | -0.49(-11.09%) |
Nov 14, 2008 | 4.336 | 4.754 | 3.951 | 4.434 | 2,653 | -0.34(-7.04%) |
Nov 13, 2008 | 4.711 | 4.852 | 4.336 | 4.770 | 16,331 | +0.06(+1.22%) |
Nov 12, 2008 | 5.029 | 5.164 | 4.713 | 4.713 | 5,484 | -0.48(-9.31%) |
Nov 11, 2008 | 5.213 | 5.246 | 4.960 | 5.197 | 12,021 | +0.07(+1.44%) |
Nov 10, 2008 | 5.606 | 5.910 | 5.016 | 5.123 | 17,812 | -0.28(-5.16%) |
Nov 07, 2008 | 5.483 | 5.483 | 5.377 | 5.401 | 2,806 | -0.06(-1.05%) |
Nov 06, 2008 | 5.828 | 5.828 | 5.262 | 5.459 | 11,972 | -0.28(-4.86%) |
Nov 05, 2008 | 5.828 | 5.860 | 5.713 | 5.738 | 29,452 | -0.30(-4.89%) |
Nov 04, 2008 | 5.975 | 6.033 | 5.738 | 6.033 | 22,071 | +0.16(+2.79%) |
Nov 03, 2008 | 6.131 | 6.139 | 5.743 | 5.869 | 19,476 | -0.28(-4.53%) |
Oct 31, 2008 | 5.852 | 6.147 | 5.852 | 6.147 | 12,095 | +0.41(+7.14%) |
Oct 30, 2008 | 6.246 | 6.246 | 5.705 | 5.738 | 25,856 | +0.16(+2.79%) |
Oct 29, 2008 | 5.713 | 6.049 | 5.582 | 5.582 | 8,384 | -0.19(-3.27%) |
Oct 28, 2008 | 5.787 | 5.819 | 5.606 | 5.770 | 10,993 | -0.16(-2.76%) |
Oct 27, 2008 | 5.377 | 6.033 | 5.377 | 5.934 | 18,883 | +0.32(+5.69%) |
Oct 24, 2008 | 5.705 | 5.934 | 5.533 | 5.615 | 11,464 | -0.13(-2.28%) |
Oct 23, 2008 | 7.910 | 7.942 | 5.746 | 5.746 | 59,206 | -2.30(-28.62%) |
Oct 22, 2008 | 8.254 | 8.352 | 8.049 | 8.049 | 3,416 | -0.23(-2.77%) |
Oct 21, 2008 | 7.942 | 8.319 | 7.934 | 8.278 | 19,451 | +0.24(+2.96%) |
Oct 20, 2008 | 9.057 | 9.246 | 7.959 | 8.041 | 29,146 | -0.75(-8.49%) |
Oct 17, 2008 | 8.442 | 8.803 | 8.311 | 8.787 | 14,136 | +0.46(+5.51%) |
Oct 16, 2008 | 8.426 | 8.524 | 8.328 | 8.328 | 1,830 | -0.20(-2.31%) |
Oct 15, 2008 | 8.500 | 8.681 | 8.401 | 8.524 | 16,104 | -0.22(-2.53%) |
Oct 14, 2008 | 9.008 | 9.057 | 8.746 | 8.746 | 11,215 | -0.43(-4.73%) |
Oct 13, 2008 | 8.459 | 9.180 | 8.459 | 9.180 | 23,303 | +0.52(+6.01%) |
Oct 10, 2008 | 8.467 | 9.631 | 8.319 | 8.660 | 63,046 | -0.11(-1.26%) |
Oct 09, 2008 | 8.549 | 9.283 | 8.541 | 8.770 | 21,772 | +0.29(+3.38%) |
Oct 08, 2008 | 8.401 | 8.770 | 8.221 | 8.483 | 16,244 | -0.63(-6.92%) |
Oct 07, 2008 | 10.20 | 10.20 | 8.492 | 9.114 | 30,908 | +0.32(+3.63%) |
Oct 06, 2008 | 10.66 | 10.66 | 8.360 | 8.795 | 45,457 | -2.07(-19.08%) |
Oct 03, 2008 | 10.45 | 11.13 | 10.45 | 10.87 | 6,557 | +0.40(+3.84%) |
Oct 02, 2008 | 11.02 | 11.02 | 10.16 | 10.47 | 10,353 | -0.56(-5.07%) |
Oct 01, 2008 | 11.13 | 11.85 | 10.69 | 11.03 | 40,388 | -0.08(-0.72%) |
Sep 30, 2008 | 11.15 | 11.30 | 10.66 | 11.11 | 38,159 | +0.04(+0.37%) |
Sep 29, 2008 | 11.58 | 11.70 | 10.12 | 11.07 | 103,988 | -0.94(-7.85%) |
Sep 26, 2008 | 12.15 | 12.29 | 11.27 | 12.01 | 9,433 | -0.70(-5.48%) |
Sep 25, 2008 | 12.87 | 12.87 | 12.33 | 12.70 | 5,194 | +0.03(+0.26%) |
Sep 24, 2008 | 12.78 | 12.95 | 12.20 | 12.67 | 9,418 | -0.22(-1.72%) |
Sep 23, 2008 | 12.70 | 12.91 | 12.60 | 12.89 | 11,175 | +0.33(+2.65%) |
Sep 22, 2008 | 12.58 | 12.70 | 12.42 | 12.56 | 5,524 | +0.26(+2.09%) |
Sep 19, 2008 | 11.76 | 12.31 | 11.31 | 12.30 | 6,850 | +0.52(+4.38%) |
Sep 18, 2008 | 11.88 | 12.34 | 11.79 | 11.79 | 15,531 | -0.26(-2.18%) |
Sep 17, 2008 | 12.67 | 12.87 | 12.05 | 12.05 | 7,209 | -0.56(-4.42%) |
Sep 16, 2008 | 11.90 | 13.02 | 11.89 | 12.61 | 10,700 | -0.60(-4.53%) |
Sep 15, 2008 | 13.12 | 13.28 | 12.95 | 13.20 | 2,175 | -0.15(-1.10%) |
Sep 12, 2008 | 13.15 | 13.49 | 13.15 | 13.35 | 3,904 | +0.01(+0.06%) |
Sep 11, 2008 | 13.08 | 13.35 | 12.85 | 13.34 | 21,038 | -0.09(-0.67%) |
Sep 10, 2008 | 13.43 | 13.52 | 13.34 | 13.43 | 8,296 | -0.08(-0.61%) |
Sep 09, 2008 | 13.25 | 13.52 | 13.22 | 13.52 | 13,209 | +0.29(+2.17%) |
Sep 08, 2008 | 13.16 | 13.38 | 13.07 | 13.23 | 36,749 | +0.27(+2.09%) |
Sep 05, 2008 | 13.01 | 13.19 | 12.89 | 12.96 | 6,025 | +0.17(+1.35%) |
Sep 04, 2008 | 13.15 | 13.25 | 12.70 | 12.79 | 6,052 | -0.46(-3.47%) |
Sep 03, 2008 | 12.96 | 13.43 | 12.96 | 13.25 | 8,737 | +0.16(+1.19%) |
Sep 02, 2008 | 12.66 | 13.09 | 12.64 | 13.09 | 10,170 | +0.43(+3.37%) |
Aug 29, 2008 | 12.54 | 12.66 | 12.54 | 12.66 | 1,342 | +0.02(+0.13%) |
Aug 28, 2008 | 12.72 | 12.78 | 12.65 | 12.65 | 1,586 | -0.10(-0.77%) |
Aug 27, 2008 | 12.71 | 12.79 | 12.67 | 12.75 | 3,660 | +0.06(+0.45%) |
Aug 26, 2008 | 12.97 | 12.97 | 12.44 | 12.69 | 9,673 | +0.16(+1.31%) |
Aug 25, 2008 | 12.76 | 12.94 | 12.38 | 12.52 | 2,276 | -0.48(-3.66%) |
Aug 22, 2008 | 13.11 | 13.28 | 12.48 | 13.00 | 4,841 | -0.20(-1.55%) |
Aug 21, 2008 | 13.46 | 13.52 | 13.11 | 13.20 | 11,059 | -0.31(-2.30%) |
Aug 20, 2008 | 12.99 | 13.73 | 12.84 | 13.52 | 8,774 | +0.39(+2.93%) |
Aug 19, 2008 | 13.52 | 14.19 | 13.12 | 13.13 | 7,638 | -0.80(-5.71%) |
Aug 18, 2008 | 13.93 | 14.29 | 12.66 | 13.93 | 14,396 | +0.00(+0.00%) |
Aug 15, 2008 | 13.30 | 14.26 | 13.21 | 13.93 | 27,801 | +0.51(+3.79%) |
Aug 14, 2008 | 12.12 | 13.42 | 11.88 | 13.42 | 37,058 | +1.12(+9.13%) |
Aug 13, 2008 | 11.65 | 12.29 | 11.65 | 12.29 | 7,694 | +0.60(+5.12%) |
Aug 12, 2008 | 11.89 | 11.89 | 11.64 | 11.70 | 7,356 | +0.06(+0.49%) |
Aug 11, 2008 | 11.80 | 12.34 | 11.63 | 11.64 | 14,060 | -0.07(-0.63%) |
Aug 08, 2008 | 11.43 | 11.85 | 11.43 | 11.71 | 32,904 | +0.02(+0.21%) |
Aug 07, 2008 | 11.72 | 11.81 | 11.53 | 11.69 | 22,608 | -0.10(-0.83%) |
Aug 06, 2008 | 11.82 | 12.09 | 11.54 | 11.79 | 16,635 | -0.31(-2.57%) |
Aug 05, 2008 | 11.68 | 12.11 | 11.68 | 12.10 | 13,298 | +0.09(+0.75%) |
Aug 04, 2008 | 12.04 | 12.11 | 11.82 | 12.01 | 33,027 | -0.14(-1.15%) |
Aug 01, 2008 | 12.56 | 12.56 | 12.15 | 12.15 | 13,117 | -0.40(-3.20%) |
Jul 31, 2008 | 12.43 | 12.55 | 11.79 | 12.55 | 26,334 | -0.08(-0.65%) |
Jul 30, 2008 | 12.67 | 12.67 | 12.39 | 12.63 | 3,752 | +0.24(+1.92%) |
Jul 29, 2008 | 12.39 | 12.61 | 12.33 | 12.39 | 4,758 | -0.56(-4.30%) |
Jul 28, 2008 | 12.99 | 13.11 | 12.72 | 12.95 | 3,054 | +0.10(+0.76%) |
Jul 25, 2008 | 12.62 | 12.85 | 12.62 | 12.85 | 1,681 | +0.23(+1.82%) |
Jul 24, 2008 | 12.92 | 12.92 | 12.53 | 12.62 | 3,408 | -0.49(-3.75%) |
Jul 23, 2008 | 13.52 | 13.52 | 12.78 | 13.11 | 4,977 | -0.02(-0.19%) |
Jul 22, 2008 | 13.64 | 13.64 | 12.16 | 13.14 | 25,435 | +0.62(+4.98%) |
Jul 21, 2008 | 11.71 | 12.79 | 11.71 | 12.52 | 22,473 | +1.08(+9.46%) |
Jul 18, 2008 | 11.25 | 11.68 | 11.25 | 11.43 | 22,412 | +0.21(+1.90%) |
Jul 17, 2008 | 10.66 | 11.25 | 10.66 | 11.22 | 32,897 | +0.06(+0.51%) |
Jul 16, 2008 | 10.85 | 11.16 | 10.85 | 11.16 | 12,643 | +0.19(+1.72%) |
Jul 15, 2008 | 10.98 | 11.15 | 10.81 | 10.98 | 3,307 | -0.13(-1.18%) |
Jul 14, 2008 | 10.82 | 11.29 | 10.71 | 11.11 | 9,389 | +0.28(+2.57%) |
Jul 11, 2008 | 11.02 | 11.02 | 10.26 | 10.83 | 64,648 | +0.54(+5.26%) |
Jul 10, 2008 | 10.05 | 10.64 | 9.836 | 10.29 | 164,311 | -0.82(-7.38%) |
Jul 09, 2008 | 11.85 | 11.85 | 11.07 | 11.11 | 20,711 | -0.29(-2.52%) |
Jul 08, 2008 | 12.10 | 12.10 | 10.79 | 11.39 | 86,531 | -0.89(-7.21%) |
Jul 07, 2008 | 11.79 | 14.03 | 11.68 | 12.28 | 755,330 | +0.80(+7.00%) |
Jul 04, 2008 | 12.00 | 12.00 | 11.30 | 11.48 | 6,429 | +0.00(+0.00%) |
Jul 03, 2008 | 12.00 | 12.00 | 11.30 | 11.48 | 6,429 | -0.64(-5.28%) |
Jul 02, 2008 | 12.64 | 12.70 | 12.11 | 12.11 | 4,476 | -0.30(-2.44%) |
Jul 01, 2008 | 11.81 | 12.69 | 11.78 | 12.42 | 16,891 | -0.22(-1.75%) |
Jun 30, 2008 | 12.66 | 12.72 | 11.99 | 12.64 | 10,392 | +0.33(+2.66%) |
Jun 27, 2008 | 12.01 | 12.32 | 11.31 | 12.31 | 26,711 | +0.04(+0.33%) |
Jun 26, 2008 | 12.99 | 13.14 | 12.16 | 12.27 | 5,673 | -0.61(-4.71%) |
Jun 25, 2008 | 13.21 | 13.59 | 12.54 | 12.88 | 25,324 | -0.66(-4.90%) |
Jun 24, 2008 | 13.51 | 13.73 | 13.20 | 13.54 | 5,370 | -0.03(-0.24%) |
Jun 23, 2008 | 13.52 | 13.90 | 13.25 | 13.57 | 6,856 | -0.25(-1.84%) |
Jun 20, 2008 | 13.88 | 13.93 | 13.80 | 13.83 | 25,986 | -0.02(-0.12%) |
Jun 19, 2008 | 13.50 | 13.84 | 13.47 | 13.84 | 13,358 | +0.54(+4.07%) |
Jun 18, 2008 | 13.52 | 13.52 | 13.30 | 13.30 | 2,704 | -0.39(-2.87%) |
Jun 17, 2008 | 14.00 | 14.14 | 13.67 | 13.70 | 4,232 | +0.11(+0.79%) |
Jun 16, 2008 | 13.11 | 14.20 | 13.11 | 13.59 | 11,742 | +0.05(+0.36%) |
Jun 13, 2008 | 12.26 | 13.72 | 12.19 | 13.54 | 36,577 | +1.34(+11.02%) |
Jun 12, 2008 | 12.09 | 12.20 | 12.03 | 12.20 | 12,872 | -0.01(-0.07%) |
Jun 11, 2008 | 12.70 | 12.70 | 12.11 | 12.20 | 26,635 | -0.34(-2.68%) |
Jun 10, 2008 | 13.16 | 13.63 | 12.51 | 12.54 | 22,753 | -1.10(-8.05%) |
Jun 09, 2008 | 13.52 | 13.87 | 13.30 | 13.64 | 12,230 | +0.34(+2.59%) |
Jun 06, 2008 | 13.57 | 13.57 | 13.25 | 13.29 | 1,464 | -0.09(-0.67%) |
Jun 05, 2008 | 13.40 | 13.75 | 13.24 | 13.38 | 5,717 | +0.07(+0.55%) |
Jun 04, 2008 | 13.11 | 13.99 | 13.11 | 13.31 | 32,437 | -0.21(-1.58%) |
Jun 03, 2008 | 13.46 | 14.25 | 13.26 | 13.52 | 24,658 | -0.64(-4.51%) |
Jun 02, 2008 | 14.17 | 14.33 | 14.09 | 14.16 | 6,463 | +0.02(+0.17%) |
May 30, 2008 | 13.91 | 14.36 | 13.84 | 14.14 | 15,400 | +0.25(+1.77%) |
May 29, 2008 | 13.28 | 13.93 | 13.15 | 13.89 | 7,852 | +0.50(+3.72%) |
May 28, 2008 | 13.63 | 13.63 | 13.39 | 13.39 | 366 | -0.16(-1.20%) |
May 27, 2008 | 13.15 | 13.77 | 13.15 | 13.56 | 13,114 | +0.38(+2.86%) |
May 26, 2008 | 13.52 | 13.52 | 13.11 | 13.18 | 12,696 | +0.00(+0.00%) |
May 23, 2008 | 13.52 | 13.52 | 13.11 | 13.18 | 12,696 | -0.50(-3.64%) |
May 22, 2008 | 13.35 | 13.83 | 13.35 | 13.68 | 5,002 | +0.15(+1.14%) |
May 21, 2008 | 13.41 | 13.89 | 13.41 | 13.52 | 6,893 | +0.00(+0.00%) |
May 20, 2008 | 13.77 | 13.84 | 13.52 | 13.52 | 3,596 | +0.02(+0.18%) |
May 19, 2008 | 13.66 | 13.85 | 13.11 | 13.50 | 20,312 | +0.02(+0.12%) |
May 16, 2008 | 13.47 | 13.59 | 13.32 | 13.48 | 10,793 | +0.17(+1.29%) |
May 15, 2008 | 12.83 | 13.51 | 12.83 | 13.31 | 6,546 | +0.29(+2.20%) |
May 14, 2008 | 13.03 | 13.52 | 12.84 | 13.02 | 20,666 | +0.13(+1.02%) |
May 13, 2008 | 12.70 | 12.91 | 12.70 | 12.89 | 8,770 | -0.02(-0.13%) |
May 12, 2008 | 12.86 | 12.91 | 12.70 | 12.91 | 11,157 | +0.20(+1.61%) |
May 09, 2008 | 12.52 | 12.88 | 12.52 | 12.70 | 9,609 | -0.19(-1.46%) |
May 08, 2008 | 12.57 | 12.91 | 12.57 | 12.89 | 5,556 | +0.25(+2.01%) |
May 07, 2008 | 12.59 | 12.94 | 12.52 | 12.64 | 9,556 | -0.27(-2.09%) |
May 06, 2008 | 12.75 | 12.99 | 12.75 | 12.91 | 7,320 | +0.16(+1.29%) |
May 05, 2008 | 12.73 | 13.02 | 12.43 | 12.75 | 36,164 | -0.07(-0.51%) |
May 02, 2008 | 13.28 | 13.28 | 12.79 | 12.81 | 10,481 | -0.30(-2.31%) |
May 01, 2008 | 13.03 | 13.28 | 12.88 | 13.11 | 7,309 | +0.00(+0.00%) |
Apr 30, 2008 | 12.90 | 13.43 | 12.90 | 13.11 | 7,637 | +0.25(+1.91%) |
Apr 29, 2008 | 12.76 | 13.32 | 12.76 | 12.87 | 8,177 | -0.05(-0.38%) |
Apr 28, 2008 | 12.58 | 13.47 | 12.58 | 12.92 | 24,089 | +0.33(+2.60%) |
Apr 25, 2008 | 12.42 | 12.86 | 12.42 | 12.59 | 8,475 | +0.06(+0.46%) |
Apr 24, 2008 | 12.34 | 13.05 | 12.34 | 12.53 | 8,075 | +0.08(+0.66%) |
Apr 23, 2008 | 13.22 | 13.30 | 12.33 | 12.45 | 14,048 | -0.26(-2.06%) |
Apr 22, 2008 | 13.66 | 13.67 | 12.39 | 12.71 | 27,441 | -0.76(-5.66%) |
Apr 21, 2008 | 12.88 | 13.57 | 12.54 | 13.47 | 45,076 | +0.61(+4.71%) |
Apr 18, 2008 | 12.58 | 13.07 | 12.47 | 12.87 | 48,074 | +0.43(+3.49%) |
Apr 17, 2008 | 11.00 | 12.68 | 10.94 | 12.43 | 27,987 | +1.02(+8.98%) |
Apr 16, 2008 | 11.54 | 11.59 | 11.30 | 11.41 | 5,824 | -0.15(-1.28%) |
Apr 15, 2008 | 10.90 | 11.56 | 10.90 | 11.56 | 3,782 | +0.05(+0.43%) |
Apr 14, 2008 | 10.98 | 11.67 | 10.98 | 11.51 | 11,919 | -0.16(-1.41%) |
Apr 11, 2008 | 11.39 | 11.75 | 11.23 | 11.67 | 16,751 | +0.00(+0.00%) |
Apr 10, 2008 | 11.75 | 11.75 | 11.58 | 11.67 | 7,319 | -0.01(-0.07%) |
Apr 09, 2008 | 11.82 | 11.82 | 11.29 | 11.68 | 13,311 | +0.01(+0.07%) |
Apr 08, 2008 | 10.52 | 11.76 | 10.52 | 11.67 | 61,068 | +0.84(+7.80%) |
Apr 07, 2008 | 10.91 | 10.91 | 10.20 | 10.83 | 18,945 | -0.02(-0.23%) |
Apr 04, 2008 | 10.34 | 10.86 | 10.34 | 10.85 | 19,520 | +0.39(+3.68%) |
Apr 03, 2008 | 9.959 | 10.53 | 9.959 | 10.47 | 11,619 | +0.74(+7.58%) |
Apr 02, 2008 | 10.47 | 10.47 | 9.713 | 9.729 | 35,811 | -0.85(-8.00%) |
Apr 01, 2008 | 9.959 | 10.63 | 9.959 | 10.58 | 8,908 | +0.61(+6.10%) |
Mar 31, 2008 | 10.02 | 10.48 | 9.844 | 9.967 | 59,469 | +0.00(+0.00%) |
Mar 28, 2008 | 9.762 | 9.967 | 9.721 | 9.967 | 5,513 | +0.05(+0.50%) |
Mar 27, 2008 | 9.983 | 10.000 | 9.852 | 9.918 | 11,720 | -0.08(-0.82%) |
Mar 26, 2008 | 9.852 | 10.04 | 9.729 | 10.000 | 15,119 | +0.05(+0.49%) |
Mar 25, 2008 | 9.713 | 10.04 | 9.647 | 9.951 | 20,366 | +0.41(+4.30%) |
Mar 24, 2008 | 10.04 | 10.04 | 9.430 | 9.541 | 30,530 | -0.33(-3.32%) |
Mar 21, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | +0.00(+0.00%) |
Mar 20, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | -0.01(-0.08%) |
Mar 19, 2008 | 9.639 | 9.959 | 9.221 | 9.877 | 16,055 | +0.04(+0.42%) |
Mar 18, 2008 | 9.721 | 9.836 | 9.492 | 9.836 | 14,018 | +0.11(+1.10%) |
Mar 17, 2008 | 9.655 | 9.836 | 9.016 | 9.729 | 17,849 | -0.30(-3.02%) |
Mar 14, 2008 | 9.819 | 10.06 | 9.696 | 10.03 | 15,119 | +0.06(+0.58%) |
Mar 13, 2008 | 9.852 | 9.975 | 9.557 | 9.975 | 53,287 | -0.06(-0.57%) |
Mar 12, 2008 | 9.606 | 10.12 | 9.606 | 10.03 | 16,386 | +0.25(+2.51%) |
Mar 11, 2008 | 10.04 | 10.06 | 9.139 | 9.787 | 13,520 | +0.31(+3.29%) |
Mar 10, 2008 | 10.25 | 10.25 | 9.065 | 9.475 | 56,990 | -0.88(-8.47%) |
Mar 07, 2008 | 10.32 | 10.57 | 9.916 | 10.35 | 19,126 | +0.14(+1.36%) |
Mar 06, 2008 | 10.26 | 10.26 | 9.729 | 10.21 | 11,872 | -0.11(-1.11%) |
Mar 05, 2008 | 10.04 | 10.39 | 10.000 | 10.33 | 6,710 | +0.38(+3.79%) |
Mar 04, 2008 | 10.33 | 10.61 | 9.426 | 9.951 | 40,915 | -0.24(-2.33%) |
Mar 03, 2008 | 10.75 | 10.80 | 10.11 | 10.19 | 25,528 | -0.50(-4.68%) |
Feb 29, 2008 | 10.66 | 10.86 | 10.66 | 10.69 | 7,991 | -0.20(-1.81%) |
Feb 28, 2008 | 10.91 | 10.97 | 10.74 | 10.88 | 40,190 | -0.05(-0.45%) |
Feb 27, 2008 | 10.61 | 10.94 | 10.61 | 10.93 | 5,368 | +0.07(+0.68%) |
Feb 26, 2008 | 10.50 | 11.04 | 10.50 | 10.86 | 19,585 | -0.02(-0.15%) |
Feb 25, 2008 | 10.95 | 10.95 | 10.47 | 10.88 | 22,945 | -0.30(-2.71%) |
Feb 22, 2008 | 11.07 | 11.27 | 10.45 | 11.18 | 32,638 | +0.27(+2.48%) |
Feb 21, 2008 | 11.07 | 11.07 | 10.83 | 10.91 | 44,755 | -0.16(-1.41%) |
Feb 20, 2008 | 10.86 | 11.07 | 10.86 | 11.07 | 5,856 | +0.25(+2.27%) |
Feb 19, 2008 | 11.03 | 11.42 | 10.82 | 10.82 | 33,189 | +0.00(+0.00%) |
Feb 18, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | +0.00(+0.00%) |
Feb 15, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | -0.46(-4.07%) |
Feb 14, 2008 | 10.89 | 11.47 | 10.89 | 11.28 | 16,458 | -0.11(-0.94%) |
Feb 13, 2008 | 11.61 | 11.88 | 11.06 | 11.38 | 80,005 | -0.09(-0.79%) |
Feb 12, 2008 | 11.26 | 11.57 | 10.66 | 11.48 | 26,651 | +0.11(+1.01%) |
Feb 11, 2008 | 10.88 | 11.43 | 10.74 | 11.36 | 59,234 | +0.43(+3.90%) |
Feb 08, 2008 | 10.66 | 11.70 | 10.49 | 10.93 | 85,159 | +0.24(+2.22%) |
Feb 07, 2008 | 11.50 | 11.50 | 9.180 | 10.70 | 221,362 | -2.78(-20.62%) |
Feb 06, 2008 | 13.89 | 13.89 | 13.07 | 13.47 | 29,337 | -0.07(-0.54%) |
Feb 05, 2008 | 13.19 | 13.61 | 13.19 | 13.55 | 26,051 | -0.15(-1.08%) |
Feb 04, 2008 | 13.88 | 14.07 | 13.23 | 13.70 | 34,018 | -0.36(-2.57%) |
Feb 01, 2008 | 12.87 | 14.14 | 12.86 | 14.06 | 50,385 | +1.27(+9.94%) |
Jan 31, 2008 | 12.97 | 13.16 | 12.70 | 12.79 | 19,049 | -0.12(-0.95%) |
Jan 30, 2008 | 13.25 | 13.50 | 12.91 | 12.91 | 12,500 | -0.24(-1.81%) |
Jan 29, 2008 | 12.93 | 13.34 | 12.52 | 13.15 | 30,742 | +0.06(+0.44%) |
Jan 28, 2008 | 13.05 | 13.32 | 12.92 | 13.09 | 21,278 | -0.31(-2.32%) |
Jan 25, 2008 | 12.66 | 13.42 | 12.10 | 13.40 | 13,015 | +0.20(+1.49%) |
Jan 24, 2008 | 12.61 | 13.49 | 12.45 | 13.20 | 28,260 | +0.81(+6.55%) |
Jan 23, 2008 | 11.92 | 12.75 | 12.09 | 12.39 | 39,628 | -0.47(-3.63%) |
Jan 22, 2008 | 12.58 | 12.86 | 11.83 | 12.86 | 18,629 | -0.30(-2.30%) |
Jan 21, 2008 | 13.11 | 13.30 | 13.07 | 13.16 | 28,784 | +0.00(+0.00%) |
Jan 18, 2008 | 13.11 | 13.30 | 13.07 | 13.16 | 28,784 | -0.14(-1.06%) |
Jan 17, 2008 | 13.47 | 13.47 | 13.11 | 13.30 | 37,905 | -0.25(-1.86%) |
Jan 16, 2008 | 13.53 | 13.56 | 12.88 | 13.56 | 34,544 | +0.40(+3.05%) |
Jan 15, 2008 | 13.53 | 13.67 | 12.85 | 13.16 | 26,535 | -0.83(-5.92%) |
Jan 14, 2008 | 13.05 | 14.33 | 13.05 | 13.98 | 40,759 | +0.87(+6.63%) |
Jan 11, 2008 | 12.92 | 13.21 | 12.91 | 13.11 | 26,578 | +0.00(+0.00%) |
Jan 10, 2008 | 12.83 | 13.43 | 12.83 | 13.11 | 49,645 | +0.00(+0.00%) |
Jan 09, 2008 | 13.66 | 13.66 | 12.83 | 13.11 | 26,318 | -0.41(-3.03%) |
Jan 08, 2008 | 12.92 | 13.65 | 12.83 | 13.52 | 52,337 | +0.29(+2.17%) |
Jan 07, 2008 | 14.11 | 14.72 | 13.00 | 13.24 | 47,758 | -0.64(-4.61%) |
Jan 04, 2008 | 14.00 | 14.01 | 13.52 | 13.88 | 28,500 | -0.33(-2.31%) |
Jan 03, 2008 | 13.96 | 14.22 | 13.96 | 14.20 | 49,949 | -0.15(-1.03%) |
Jan 02, 2008 | 14.14 | 14.44 | 13.97 | 14.35 | 48,760 | +0.26(+1.86%) |