Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.282 | 4.543 | 4.282 | 4.543 | 307,726 | +0.27(+6.33%) |
Nov 26, 2008 | 3.924 | 4.369 | 3.799 | 4.272 | 1,059,724 | +0.33(+8.33%) |
Nov 25, 2008 | 4.263 | 4.349 | 3.654 | 3.944 | 813,173 | -0.30(-7.06%) |
Nov 24, 2008 | 3.422 | 4.253 | 3.306 | 4.243 | 917,785 | +0.90(+26.88%) |
Nov 21, 2008 | 3.306 | 3.383 | 2.967 | 3.344 | 1,338,370 | +0.09(+2.67%) |
Nov 20, 2008 | 3.924 | 4.147 | 3.112 | 3.257 | 1,630,725 | -0.71(-17.80%) |
Nov 19, 2008 | 3.992 | 4.349 | 3.953 | 3.963 | 662,584 | -0.15(-3.76%) |
Nov 18, 2008 | 4.195 | 4.253 | 3.944 | 4.118 | 697,472 | -0.08(-1.84%) |
Nov 17, 2008 | 4.427 | 4.523 | 4.166 | 4.195 | 461,666 | -0.26(-5.86%) |
Nov 14, 2008 | 4.842 | 5.036 | 4.436 | 4.456 | 913,607 | -0.44(-9.07%) |
Nov 13, 2008 | 4.166 | 4.920 | 4.118 | 4.900 | 750,587 | +0.74(+17.91%) |
Nov 12, 2008 | 4.678 | 4.842 | 4.127 | 4.156 | 1,044,356 | -0.60(-12.60%) |
Nov 11, 2008 | 4.881 | 4.929 | 4.601 | 4.755 | 616,616 | -0.28(-5.57%) |
Nov 10, 2008 | 5.055 | 5.364 | 4.997 | 5.036 | 614,446 | -0.10(-1.88%) |
Nov 07, 2008 | 5.413 | 5.451 | 5.007 | 5.132 | 1,043,586 | -0.17(-3.28%) |
Nov 06, 2008 | 5.345 | 5.683 | 5.277 | 5.306 | 1,088,092 | -0.16(-3.00%) |
Nov 05, 2008 | 5.297 | 6.060 | 5.094 | 5.471 | 1,886,209 | +0.28(+5.40%) |
Nov 04, 2008 | 5.161 | 5.558 | 4.939 | 5.190 | 2,556,767 | +0.77(+17.51%) |
Nov 03, 2008 | 4.321 | 4.427 | 4.040 | 4.417 | 2,043,940 | +0.46(+11.74%) |
Oct 31, 2008 | 3.596 | 4.089 | 3.286 | 3.953 | 4,428,735 | +0.42(+11.75%) |
Oct 30, 2008 | 5.026 | 5.210 | 3.354 | 3.538 | 5,703,724 | -1.47(-29.34%) |
Oct 29, 2008 | 5.683 | 6.002 | 5.007 | 5.007 | 1,237,798 | -0.66(-11.60%) |
Oct 28, 2008 | 5.983 | 6.244 | 5.606 | 5.664 | 1,175,681 | -0.25(-4.25%) |
Oct 27, 2008 | 6.718 | 6.737 | 5.906 | 5.915 | 473,152 | -0.74(-11.18%) |
Oct 24, 2008 | 6.959 | 6.969 | 6.505 | 6.660 | 606,686 | -0.70(-9.46%) |
Oct 23, 2008 | 8.032 | 8.390 | 7.201 | 7.355 | 642,958 | -0.63(-7.87%) |
Oct 22, 2008 | 8.554 | 8.902 | 7.926 | 7.984 | 370,610 | -0.76(-8.73%) |
Oct 21, 2008 | 8.718 | 9.105 | 8.631 | 8.747 | 403,959 | -0.11(-1.20%) |
Oct 20, 2008 | 9.028 | 9.163 | 8.796 | 8.854 | 914,567 | +0.02(+0.22%) |
Oct 17, 2008 | 8.699 | 10.01 | 8.477 | 8.834 | 432,891 | -0.10(-1.08%) |
Oct 16, 2008 | 8.786 | 9.192 | 8.486 | 8.931 | 915,112 | +0.23(+2.67%) |
Oct 15, 2008 | 9.318 | 10.09 | 8.680 | 8.699 | 455,006 | -1.22(-12.28%) |
Oct 14, 2008 | 10.29 | 10.45 | 9.782 | 9.917 | 749,908 | -0.05(-0.48%) |
Oct 13, 2008 | 9.337 | 9.985 | 9.212 | 9.965 | 758,527 | +0.97(+10.74%) |
Oct 10, 2008 | 8.699 | 9.240 | 7.877 | 8.999 | 1,273,451 | +0.13(+1.42%) |
Oct 09, 2008 | 9.762 | 10.17 | 8.844 | 8.873 | 829,396 | -0.75(-7.83%) |
Oct 08, 2008 | 9.907 | 10.13 | 9.231 | 9.627 | 1,550,337 | -0.53(-5.23%) |
Oct 07, 2008 | 11.02 | 11.25 | 10.06 | 10.16 | 649,122 | -0.73(-6.74%) |
Oct 06, 2008 | 11.60 | 11.60 | 10.42 | 10.89 | 837,731 | -0.92(-7.77%) |
Oct 03, 2008 | 12.21 | 12.57 | 11.80 | 11.81 | 399,596 | -0.22(-1.85%) |
Oct 02, 2008 | 12.66 | 12.81 | 11.99 | 12.03 | 408,480 | -0.72(-5.68%) |
Oct 01, 2008 | 12.83 | 13.18 | 12.61 | 12.76 | 406,721 | -0.13(-0.98%) |
Sep 30, 2008 | 12.57 | 13.10 | 12.28 | 12.88 | 1,070,996 | +0.27(+2.15%) |
Sep 29, 2008 | 13.70 | 13.84 | 12.61 | 12.61 | 339,777 | -1.23(-8.87%) |
Sep 26, 2008 | 13.54 | 13.88 | 13.34 | 13.84 | 428,685 | +0.07(+0.49%) |
Sep 25, 2008 | 13.65 | 14.02 | 13.55 | 13.77 | 401,783 | +0.18(+1.35%) |
Sep 24, 2008 | 13.92 | 14.07 | 13.43 | 13.59 | 716,752 | -0.24(-1.75%) |
Sep 23, 2008 | 14.48 | 14.70 | 13.71 | 13.83 | 550,709 | -0.61(-4.22%) |
Sep 22, 2008 | 15.04 | 15.35 | 14.35 | 14.44 | 433,654 | -0.73(-4.84%) |
Sep 19, 2008 | 14.68 | 15.31 | 14.35 | 15.17 | 1,804,202 | +1.11(+7.90%) |
Sep 18, 2008 | 13.64 | 14.34 | 12.78 | 14.06 | 1,382,392 | +0.69(+5.13%) |
Sep 17, 2008 | 14.11 | 14.25 | 13.35 | 13.38 | 1,328,615 | -0.87(-6.11%) |
Sep 16, 2008 | 14.18 | 14.45 | 13.79 | 14.25 | 673,518 | -0.15(-1.07%) |
Sep 15, 2008 | 14.88 | 14.88 | 14.02 | 14.40 | 1,089,138 | -0.36(-2.42%) |
Sep 12, 2008 | 15.38 | 15.54 | 14.58 | 14.76 | 912,220 | -0.70(-4.50%) |
Sep 11, 2008 | 15.54 | 15.54 | 15.16 | 15.46 | 483,020 | -0.11(-0.68%) |
Sep 10, 2008 | 15.37 | 15.93 | 15.25 | 15.56 | 632,702 | +0.23(+1.51%) |
Sep 09, 2008 | 16.22 | 16.22 | 15.33 | 15.33 | 981,004 | -0.90(-5.54%) |
Sep 08, 2008 | 15.95 | 16.64 | 15.54 | 16.23 | 756,855 | +0.76(+4.94%) |
Sep 05, 2008 | 15.49 | 15.61 | 14.98 | 15.46 | 806,007 | -0.27(-1.72%) |
Sep 04, 2008 | 16.20 | 16.33 | 15.51 | 15.74 | 759,285 | -0.61(-3.73%) |
Sep 03, 2008 | 16.07 | 16.55 | 15.95 | 16.34 | 1,672,583 | +0.27(+1.68%) |
Sep 02, 2008 | 14.89 | 16.16 | 14.89 | 16.07 | 2,507,804 | +1.15(+7.71%) |
Aug 29, 2008 | 15.32 | 15.39 | 14.92 | 14.92 | 1,265,695 | -0.42(-2.71%) |
Aug 28, 2008 | 14.26 | 15.42 | 14.20 | 15.34 | 821,330 | +1.08(+7.59%) |
Aug 27, 2008 | 13.92 | 14.50 | 13.63 | 14.26 | 363,740 | +0.31(+2.22%) |
Aug 26, 2008 | 13.93 | 14.02 | 13.84 | 13.95 | 353,366 | +0.02(+0.14%) |
Aug 25, 2008 | 14.26 | 14.49 | 13.85 | 13.93 | 305,222 | -0.38(-2.63%) |
Aug 22, 2008 | 14.08 | 14.37 | 13.85 | 14.30 | 278,051 | +0.25(+1.79%) |
Aug 21, 2008 | 14.36 | 14.36 | 13.77 | 14.05 | 272,727 | -0.43(-2.94%) |
Aug 20, 2008 | 14.63 | 14.71 | 14.30 | 14.48 | 261,748 | -0.13(-0.86%) |
Aug 19, 2008 | 14.32 | 14.87 | 14.12 | 14.60 | 705,081 | +0.20(+1.41%) |
Aug 18, 2008 | 14.78 | 14.79 | 14.26 | 14.40 | 414,262 | -0.35(-2.36%) |
Aug 15, 2008 | 15.15 | 15.15 | 14.58 | 14.75 | 489,587 | -0.30(-1.99%) |
Aug 14, 2008 | 14.47 | 15.11 | 14.30 | 15.05 | 598,029 | +0.47(+3.25%) |
Aug 13, 2008 | 14.46 | 14.62 | 14.16 | 14.58 | 561,490 | +0.12(+0.80%) |
Aug 12, 2008 | 14.14 | 14.68 | 13.85 | 14.46 | 776,003 | +0.25(+1.77%) |
Aug 11, 2008 | 13.98 | 14.26 | 13.66 | 14.21 | 373,481 | +0.23(+1.66%) |
Aug 08, 2008 | 13.62 | 14.04 | 13.51 | 13.98 | 636,758 | +0.40(+2.92%) |
Aug 07, 2008 | 13.48 | 13.77 | 13.48 | 13.58 | 410,436 | +0.00(+0.00%) |
Aug 06, 2008 | 13.49 | 13.89 | 13.44 | 13.58 | 492,910 | +0.14(+1.08%) |
Aug 05, 2008 | 13.16 | 13.59 | 12.85 | 13.44 | 704,193 | +0.34(+2.58%) |
Aug 04, 2008 | 13.44 | 13.44 | 12.95 | 13.10 | 625,715 | -0.30(-2.24%) |
Aug 01, 2008 | 13.51 | 13.65 | 13.29 | 13.40 | 1,148,921 | +0.04(+0.29%) |
Jul 31, 2008 | 11.77 | 13.83 | 11.77 | 13.36 | 1,618,475 | +1.87(+16.23%) |
Jul 30, 2008 | 11.58 | 11.71 | 11.28 | 11.49 | 262,805 | +0.03(+0.25%) |
Jul 29, 2008 | 11.46 | 11.60 | 11.17 | 11.46 | 233,670 | +0.16(+1.45%) |
Jul 28, 2008 | 11.55 | 11.60 | 11.14 | 11.30 | 340,819 | -0.29(-2.50%) |
Jul 25, 2008 | 11.64 | 11.65 | 11.44 | 11.59 | 358,557 | +0.03(+0.25%) |
Jul 24, 2008 | 11.50 | 11.57 | 11.42 | 11.56 | 427,113 | +0.00(+0.00%) |
Jul 23, 2008 | 11.45 | 11.71 | 11.45 | 11.56 | 375,940 | -0.20(-1.73%) |
Jul 22, 2008 | 11.30 | 11.77 | 11.22 | 11.76 | 340,241 | +0.45(+4.02%) |
Jul 21, 2008 | 11.44 | 11.47 | 11.15 | 11.31 | 483,217 | -0.14(-1.18%) |
Jul 18, 2008 | 11.41 | 11.58 | 11.36 | 11.44 | 365,541 | +0.10(+0.85%) |
Jul 17, 2008 | 11.70 | 11.80 | 11.25 | 11.35 | 419,503 | -0.33(-2.81%) |
Jul 16, 2008 | 11.75 | 11.84 | 11.47 | 11.68 | 370,400 | -0.05(-0.41%) |
Jul 15, 2008 | 11.80 | 11.95 | 11.50 | 11.72 | 342,864 | -0.25(-2.10%) |
Jul 14, 2008 | 12.30 | 12.30 | 11.71 | 11.98 | 459,005 | -0.20(-1.67%) |
Jul 11, 2008 | 12.34 | 12.40 | 11.89 | 12.18 | 345,570 | -0.30(-2.40%) |
Jul 10, 2008 | 12.41 | 12.53 | 12.15 | 12.48 | 284,344 | +0.06(+0.47%) |
Jul 09, 2008 | 12.89 | 12.95 | 12.41 | 12.42 | 476,399 | -0.44(-3.46%) |
Jul 08, 2008 | 12.44 | 12.88 | 12.17 | 12.86 | 473,067 | +0.43(+3.42%) |
Jul 07, 2008 | 12.44 | 12.57 | 12.25 | 12.44 | 412,636 | +0.13(+1.02%) |
Jul 04, 2008 | 12.38 | 12.49 | 12.28 | 12.31 | 305,144 | +0.00(+0.00%) |
Jul 03, 2008 | 12.38 | 12.49 | 12.28 | 12.31 | 305,144 | -0.07(-0.55%) |
Jul 02, 2008 | 12.26 | 12.50 | 12.10 | 12.38 | 684,998 | +0.07(+0.55%) |
Jul 01, 2008 | 12.31 | 12.58 | 12.14 | 12.31 | 844,280 | -0.11(-0.86%) |
Jun 30, 2008 | 12.45 | 12.52 | 12.39 | 12.42 | 872,234 | -0.12(-0.93%) |
Jun 27, 2008 | 12.48 | 12.67 | 12.42 | 12.54 | 1,697,083 | +0.07(+0.54%) |
Jun 26, 2008 | 12.33 | 12.62 | 12.33 | 12.47 | 655,359 | -0.02(-0.15%) |
Jun 25, 2008 | 12.43 | 12.55 | 12.32 | 12.49 | 874,443 | +0.07(+0.55%) |
Jun 24, 2008 | 12.45 | 12.73 | 12.28 | 12.42 | 618,330 | -0.15(-1.23%) |
Jun 23, 2008 | 12.58 | 13.05 | 12.40 | 12.57 | 765,961 | +0.09(+0.70%) |
Jun 20, 2008 | 12.38 | 12.92 | 12.32 | 12.49 | 1,079,456 | -0.02(-0.15%) |
Jun 19, 2008 | 11.90 | 12.56 | 11.63 | 12.51 | 1,259,251 | +0.65(+5.46%) |
Jun 18, 2008 | 11.62 | 11.92 | 11.55 | 11.86 | 930,140 | +0.23(+1.99%) |
Jun 17, 2008 | 11.71 | 11.73 | 11.55 | 11.63 | 457,460 | -0.02(-0.17%) |
Jun 16, 2008 | 11.66 | 11.74 | 11.59 | 11.65 | 309,656 | -0.08(-0.66%) |
Jun 13, 2008 | 11.84 | 11.91 | 11.60 | 11.72 | 399,435 | +0.02(+0.16%) |
Jun 12, 2008 | 11.48 | 11.91 | 11.48 | 11.71 | 596,969 | +0.34(+2.98%) |
Jun 11, 2008 | 11.29 | 11.60 | 11.21 | 11.37 | 579,119 | +0.07(+0.60%) |
Jun 10, 2008 | 11.20 | 11.39 | 11.15 | 11.30 | 877,288 | +0.09(+0.78%) |
Jun 09, 2008 | 11.18 | 11.35 | 11.15 | 11.21 | 588,767 | +0.05(+0.43%) |
Jun 06, 2008 | 11.31 | 11.41 | 11.16 | 11.16 | 637,243 | -0.24(-2.12%) |
Jun 05, 2008 | 11.18 | 11.64 | 11.16 | 11.41 | 574,425 | +0.23(+2.08%) |
Jun 04, 2008 | 11.05 | 11.40 | 11.04 | 11.17 | 544,030 | +0.04(+0.35%) |
Jun 03, 2008 | 11.20 | 11.32 | 11.04 | 11.13 | 729,163 | -0.04(-0.35%) |
Jun 02, 2008 | 11.23 | 11.40 | 11.04 | 11.17 | 671,932 | -0.08(-0.69%) |
May 30, 2008 | 11.41 | 11.41 | 11.13 | 11.25 | 372,472 | -0.14(-1.19%) |
May 29, 2008 | 11.45 | 11.64 | 11.32 | 11.39 | 578,751 | -0.22(-1.92%) |
May 28, 2008 | 11.62 | 11.70 | 11.48 | 11.61 | 557,394 | +0.02(+0.17%) |
May 27, 2008 | 11.47 | 11.59 | 11.26 | 11.59 | 320,349 | +0.15(+1.35%) |
May 26, 2008 | 11.81 | 11.84 | 11.23 | 11.43 | 440,881 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 11.84 | 11.23 | 11.43 | 440,881 | -0.37(-3.11%) |
May 22, 2008 | 11.70 | 11.90 | 11.56 | 11.80 | 551,885 | +0.13(+1.08%) |
May 21, 2008 | 11.71 | 11.82 | 11.53 | 11.68 | 1,034,234 | -0.06(-0.49%) |
May 20, 2008 | 11.70 | 11.89 | 11.62 | 11.73 | 590,225 | +0.01(+0.08%) |
May 19, 2008 | 11.74 | 11.94 | 11.55 | 11.72 | 572,992 | -0.11(-0.90%) |
May 16, 2008 | 12.07 | 12.08 | 11.54 | 11.83 | 627,388 | -0.18(-1.53%) |
May 15, 2008 | 12.00 | 12.08 | 11.89 | 12.01 | 459,737 | -0.06(-0.48%) |
May 14, 2008 | 12.10 | 12.28 | 12.06 | 12.07 | 706,116 | -0.03(-0.24%) |
May 13, 2008 | 12.03 | 12.28 | 11.90 | 12.10 | 1,218,751 | +0.06(+0.48%) |
May 12, 2008 | 11.55 | 12.04 | 11.55 | 12.04 | 1,062,710 | +0.56(+4.88%) |
May 09, 2008 | 11.55 | 11.57 | 11.20 | 11.48 | 825,267 | -0.15(-1.25%) |
May 08, 2008 | 11.56 | 11.85 | 11.50 | 11.63 | 749,839 | +0.02(+0.17%) |
May 07, 2008 | 11.20 | 11.96 | 11.02 | 11.61 | 1,248,944 | +0.41(+3.62%) |
May 06, 2008 | 11.80 | 11.80 | 11.12 | 11.20 | 1,305,570 | -0.72(-6.00%) |
May 05, 2008 | 11.64 | 12.14 | 11.20 | 11.92 | 795,942 | +0.05(+0.41%) |
May 02, 2008 | 12.04 | 12.22 | 11.81 | 11.87 | 457,964 | -0.14(-1.21%) |
May 01, 2008 | 11.73 | 12.28 | 11.73 | 12.01 | 702,725 | +0.30(+2.56%) |
Apr 30, 2008 | 11.88 | 12.03 | 11.65 | 11.71 | 356,402 | -0.08(-0.66%) |
Apr 29, 2008 | 11.72 | 11.96 | 11.70 | 11.79 | 397,597 | -0.04(-0.33%) |
Apr 28, 2008 | 12.04 | 12.04 | 11.72 | 11.83 | 458,096 | -0.04(-0.33%) |
Apr 25, 2008 | 11.84 | 12.00 | 11.73 | 11.87 | 524,957 | +0.10(+0.82%) |
Apr 24, 2008 | 11.60 | 11.87 | 11.21 | 11.77 | 1,059,799 | +0.15(+1.33%) |
Apr 23, 2008 | 11.55 | 11.97 | 11.44 | 11.62 | 1,958,986 | +0.05(+0.42%) |
Apr 22, 2008 | 12.47 | 12.86 | 11.21 | 11.57 | 4,889,433 | -3.48(-23.12%) |
Apr 21, 2008 | 15.01 | 15.17 | 14.44 | 15.05 | 503,127 | +0.44(+2.98%) |
Apr 18, 2008 | 14.81 | 15.03 | 14.51 | 14.61 | 514,297 | +0.09(+0.60%) |
Apr 17, 2008 | 14.36 | 14.72 | 14.21 | 14.53 | 523,211 | -0.03(-0.20%) |
Apr 16, 2008 | 13.84 | 14.65 | 13.77 | 14.56 | 767,824 | +0.88(+6.43%) |
Apr 15, 2008 | 13.81 | 13.81 | 13.41 | 13.68 | 996,631 | -0.12(-0.84%) |
Apr 14, 2008 | 13.87 | 14.01 | 13.32 | 13.79 | 1,026,243 | -0.08(-0.56%) |
Apr 11, 2008 | 13.78 | 15.32 | 13.73 | 13.87 | 1,455,833 | -1.50(-9.75%) |
Apr 10, 2008 | 15.36 | 15.70 | 15.09 | 15.37 | 358,165 | -0.03(-0.19%) |
Apr 09, 2008 | 15.63 | 15.82 | 15.24 | 15.40 | 591,968 | -0.15(-0.99%) |
Apr 08, 2008 | 15.37 | 15.60 | 14.96 | 15.55 | 609,709 | -0.07(-0.43%) |
Apr 07, 2008 | 15.01 | 15.74 | 15.01 | 15.62 | 866,096 | +0.64(+4.26%) |
Apr 04, 2008 | 15.09 | 15.09 | 14.60 | 14.98 | 615,091 | -0.07(-0.45%) |
Apr 03, 2008 | 15.34 | 15.41 | 15.01 | 15.05 | 968,816 | -0.40(-2.57%) |
Apr 02, 2008 | 15.72 | 15.74 | 15.32 | 15.45 | 850,595 | -0.16(-1.05%) |
Apr 01, 2008 | 15.13 | 16.04 | 14.87 | 15.61 | 1,521,287 | +0.73(+4.94%) |
Mar 31, 2008 | 15.12 | 15.20 | 14.55 | 14.88 | 535,878 | -0.30(-1.97%) |
Mar 28, 2008 | 15.18 | 15.46 | 14.97 | 15.17 | 569,822 | +0.16(+1.09%) |
Mar 27, 2008 | 15.07 | 15.22 | 14.66 | 15.01 | 630,950 | +0.03(+0.19%) |
Mar 26, 2008 | 15.64 | 15.70 | 14.76 | 14.98 | 1,134,656 | -0.80(-5.08%) |
Mar 25, 2008 | 14.83 | 16.10 | 14.50 | 15.78 | 1,452,620 | +1.06(+7.22%) |
Mar 24, 2008 | 14.52 | 14.88 | 14.28 | 14.72 | 1,742,816 | +0.22(+1.53%) |
Mar 21, 2008 | 14.21 | 14.58 | 13.92 | 14.50 | 2,033,299 | +0.00(+0.00%) |
Mar 20, 2008 | 14.21 | 14.58 | 13.92 | 14.50 | 2,033,299 | +0.43(+3.02%) |
Mar 19, 2008 | 14.90 | 15.29 | 14.04 | 14.07 | 990,888 | -0.83(-5.58%) |
Mar 18, 2008 | 14.15 | 14.92 | 13.80 | 14.90 | 1,108,552 | +1.20(+8.75%) |
Mar 17, 2008 | 13.50 | 13.78 | 13.06 | 13.71 | 958,419 | +0.15(+1.14%) |
Mar 14, 2008 | 14.40 | 14.40 | 13.41 | 13.55 | 694,563 | -0.55(-3.91%) |
Mar 13, 2008 | 13.67 | 14.40 | 13.65 | 14.10 | 1,441,187 | +0.30(+2.17%) |
Mar 12, 2008 | 14.10 | 14.34 | 13.67 | 13.80 | 674,380 | -0.21(-1.52%) |
Mar 11, 2008 | 14.08 | 14.39 | 13.63 | 14.02 | 1,011,625 | +0.13(+0.90%) |
Mar 10, 2008 | 14.05 | 14.09 | 13.51 | 13.89 | 948,648 | -0.11(-0.76%) |
Mar 07, 2008 | 13.52 | 14.26 | 13.32 | 14.00 | 1,474,893 | +0.44(+3.28%) |
Mar 06, 2008 | 14.50 | 14.59 | 13.51 | 13.55 | 1,681,683 | -1.03(-7.09%) |
Mar 05, 2008 | 14.35 | 14.61 | 14.11 | 14.59 | 1,223,484 | +0.25(+1.75%) |
Mar 04, 2008 | 13.56 | 14.62 | 13.44 | 14.33 | 2,661,943 | +0.81(+6.00%) |
Mar 03, 2008 | 13.19 | 13.80 | 12.94 | 13.52 | 1,789,240 | +0.31(+2.34%) |
Feb 29, 2008 | 12.28 | 13.28 | 12.28 | 13.21 | 1,617,701 | +0.77(+6.22%) |
Feb 28, 2008 | 12.73 | 14.23 | 12.28 | 12.44 | 2,642,474 | +0.63(+5.32%) |
Feb 27, 2008 | 10.91 | 11.93 | 10.74 | 11.81 | 1,474,322 | +1.01(+9.40%) |
Feb 26, 2008 | 10.41 | 10.92 | 10.41 | 10.80 | 861,192 | +0.30(+2.85%) |
Feb 25, 2008 | 10.13 | 10.68 | 10.05 | 10.50 | 297,285 | +0.39(+3.82%) |
Feb 22, 2008 | 10.07 | 10.15 | 9.927 | 10.11 | 392,967 | +0.08(+0.77%) |
Feb 21, 2008 | 9.869 | 10.14 | 9.714 | 10.03 | 595,020 | +0.21(+2.16%) |
Feb 20, 2008 | 9.598 | 9.927 | 9.530 | 9.820 | 309,432 | +0.17(+1.80%) |
Feb 19, 2008 | 9.453 | 9.733 | 9.318 | 9.646 | 419,548 | +0.33(+3.53%) |
Feb 18, 2008 | 9.975 | 10.16 | 9.298 | 9.318 | 497,870 | +0.00(+0.00%) |
Feb 15, 2008 | 9.975 | 10.16 | 9.298 | 9.318 | 497,870 | -0.66(-6.59%) |
Feb 14, 2008 | 10.43 | 10.44 | 9.762 | 9.975 | 416,223 | -0.45(-4.36%) |
Feb 13, 2008 | 10.09 | 10.48 | 10.06 | 10.43 | 318,686 | +0.44(+4.45%) |
Feb 12, 2008 | 9.801 | 10.08 | 9.801 | 9.985 | 341,122 | +0.21(+2.18%) |
Feb 11, 2008 | 9.849 | 9.917 | 9.617 | 9.772 | 327,240 | -0.04(-0.39%) |
Feb 08, 2008 | 9.840 | 9.946 | 9.569 | 9.811 | 232,606 | -0.03(-0.29%) |
Feb 07, 2008 | 9.540 | 9.965 | 9.530 | 9.840 | 496,247 | +0.22(+2.31%) |
Feb 06, 2008 | 9.637 | 9.907 | 9.492 | 9.617 | 621,358 | +0.02(+0.20%) |
Feb 05, 2008 | 10.11 | 10.15 | 9.598 | 9.598 | 238,382 | -0.71(-6.85%) |
Feb 04, 2008 | 10.24 | 10.35 | 10.09 | 10.30 | 303,905 | +0.02(+0.19%) |
Feb 01, 2008 | 9.985 | 10.42 | 9.801 | 10.28 | 426,906 | +0.38(+3.80%) |
Jan 31, 2008 | 9.907 | 10.12 | 9.530 | 9.907 | 555,582 | -0.04(-0.39%) |
Jan 30, 2008 | 10.11 | 10.39 | 9.917 | 9.946 | 406,294 | -0.21(-2.09%) |
Jan 29, 2008 | 10.55 | 10.55 | 10.08 | 10.16 | 287,482 | -0.30(-2.86%) |
Jan 28, 2008 | 10.52 | 10.53 | 10.29 | 10.46 | 569,820 | -0.11(-1.01%) |
Jan 25, 2008 | 10.72 | 10.93 | 10.32 | 10.56 | 561,977 | -0.12(-1.09%) |
Jan 24, 2008 | 11.37 | 11.51 | 10.43 | 10.68 | 652,513 | -0.60(-5.31%) |
Jan 23, 2008 | 10.71 | 11.36 | 10.68 | 11.28 | 679,318 | +0.34(+3.09%) |
Jan 22, 2008 | 10.84 | 11.35 | 10.78 | 10.94 | 809,336 | -0.45(-3.99%) |
Jan 21, 2008 | 11.14 | 11.70 | 11.12 | 11.40 | 782,538 | +0.00(+0.00%) |
Jan 18, 2008 | 11.14 | 11.70 | 11.12 | 11.40 | 782,538 | +0.18(+1.64%) |
Jan 17, 2008 | 11.29 | 11.53 | 11.09 | 11.21 | 276,847 | -0.06(-0.51%) |
Jan 16, 2008 | 11.12 | 11.65 | 10.98 | 11.27 | 361,730 | +0.14(+1.22%) |
Jan 15, 2008 | 11.07 | 11.19 | 11.01 | 11.13 | 488,347 | -0.07(-0.60%) |
Jan 14, 2008 | 11.23 | 11.38 | 11.10 | 11.20 | 299,874 | +0.07(+0.61%) |
Jan 11, 2008 | 11.54 | 11.63 | 11.12 | 11.13 | 226,770 | -0.47(-4.08%) |
Jan 10, 2008 | 11.29 | 11.83 | 10.98 | 11.61 | 522,374 | +0.18(+1.61%) |
Jan 09, 2008 | 11.42 | 11.61 | 11.12 | 11.42 | 445,839 | +0.02(+0.17%) |
Jan 08, 2008 | 11.71 | 12.15 | 11.36 | 11.41 | 590,428 | -0.28(-2.40%) |
Jan 07, 2008 | 11.97 | 12.25 | 11.69 | 11.69 | 1,062,888 | -0.17(-1.47%) |
Jan 04, 2008 | 12.28 | 12.40 | 11.82 | 11.86 | 632,829 | -0.59(-4.74%) |
Jan 03, 2008 | 12.71 | 12.95 | 12.43 | 12.45 | 633,002 | -0.26(-2.05%) |
Jan 02, 2008 | 12.95 | 13.18 | 12.51 | 12.71 | 835,522 | -0.14(-1.13%) |
Jan 01, 2008 | 12.50 | 13.04 | 12.47 | 12.86 | 816,454 | +0.00(+0.00%) |
Dec 31, 2007 | 12.50 | 13.04 | 12.47 | 12.86 | 816,454 | +0.32(+2.54%) |
Dec 28, 2007 | 12.79 | 12.85 | 12.51 | 12.54 | 356,491 | -0.17(-1.37%) |
Dec 27, 2007 | 12.80 | 12.85 | 12.47 | 12.71 | 404,130 | -0.09(-0.68%) |
Dec 26, 2007 | 12.56 | 12.90 | 12.20 | 12.80 | 804,162 | +0.23(+1.85%) |
Dec 24, 2007 | 12.37 | 12.64 | 12.37 | 12.57 | 235,754 | +0.19(+1.56%) |
Dec 21, 2007 | 11.92 | 12.67 | 11.90 | 12.37 | 1,867,991 | +0.59(+5.00%) |
Dec 20, 2007 | 11.58 | 11.79 | 11.29 | 11.78 | 660,633 | +0.30(+2.61%) |
Dec 19, 2007 | 11.45 | 11.80 | 11.19 | 11.48 | 410,579 | -0.01(-0.08%) |
Dec 18, 2007 | 11.24 | 11.52 | 11.08 | 11.49 | 491,994 | +0.36(+3.21%) |
Dec 17, 2007 | 11.00 | 11.37 | 10.75 | 11.13 | 460,232 | +0.06(+0.52%) |
Dec 14, 2007 | 11.36 | 11.43 | 11.00 | 11.08 | 231,869 | -0.43(-3.78%) |
Dec 13, 2007 | 11.30 | 11.55 | 11.08 | 11.51 | 373,129 | +0.10(+0.85%) |
Dec 12, 2007 | 11.97 | 12.07 | 11.20 | 11.41 | 658,588 | -0.25(-2.15%) |
Dec 11, 2007 | 11.86 | 12.18 | 11.56 | 11.67 | 731,884 | -0.15(-1.31%) |
Dec 10, 2007 | 11.80 | 11.89 | 11.65 | 11.82 | 515,443 | +0.03(+0.25%) |
Dec 07, 2007 | 11.49 | 11.84 | 11.47 | 11.79 | 569,823 | +0.19(+1.67%) |
Dec 06, 2007 | 11.77 | 11.88 | 11.53 | 11.60 | 756,808 | -0.22(-1.88%) |
Dec 05, 2007 | 11.67 | 12.03 | 11.60 | 11.82 | 1,110,207 | +0.08(+0.66%) |
Dec 04, 2007 | 10.55 | 11.83 | 10.31 | 11.74 | 1,829,686 | +1.10(+10.35%) |