Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.95 | 11.78 | 10.83 | 11.48 | 194,562 | +0.57(+5.25%) |
Dec 30, 2008 | 10.21 | 10.95 | 10.20 | 10.90 | 154,837 | +0.86(+8.59%) |
Dec 29, 2008 | 10.18 | 10.30 | 9.582 | 10.04 | 118,299 | -0.20(-1.93%) |
Dec 26, 2008 | 10.52 | 10.58 | 10.03 | 10.24 | 132,260 | -0.35(-3.27%) |
Dec 24, 2008 | 9.328 | 10.60 | 9.328 | 10.59 | 97,655 | +1.27(+13.67%) |
Dec 23, 2008 | 9.674 | 10.06 | 9.271 | 9.314 | 198,681 | -0.25(-2.66%) |
Dec 22, 2008 | 10.53 | 10.69 | 9.045 | 9.568 | 168,002 | -0.95(-9.01%) |
Dec 19, 2008 | 9.483 | 10.88 | 9.398 | 10.52 | 315,455 | +1.39(+15.18%) |
Dec 18, 2008 | 8.988 | 9.794 | 8.486 | 9.130 | 214,747 | -0.06(-0.62%) |
Dec 17, 2008 | 9.441 | 10.02 | 8.992 | 9.186 | 250,171 | -0.55(-5.66%) |
Dec 16, 2008 | 8.712 | 9.893 | 8.684 | 9.738 | 243,627 | +1.28(+15.13%) |
Dec 15, 2008 | 9.200 | 9.589 | 8.090 | 8.458 | 164,504 | -0.69(-7.50%) |
Dec 12, 2008 | 8.514 | 9.512 | 8.415 | 9.144 | 148,395 | +0.28(+3.11%) |
Dec 11, 2008 | 9.087 | 9.625 | 8.677 | 8.868 | 165,781 | -0.42(-4.49%) |
Dec 10, 2008 | 8.670 | 9.561 | 8.444 | 9.285 | 133,633 | +0.76(+8.87%) |
Dec 09, 2008 | 9.123 | 9.405 | 8.465 | 8.529 | 160,767 | -0.84(-8.98%) |
Dec 08, 2008 | 8.316 | 9.649 | 8.232 | 9.370 | 242,627 | +1.30(+16.13%) |
Dec 05, 2008 | 7.659 | 8.161 | 7.454 | 8.069 | 332,144 | +0.19(+2.42%) |
Dec 04, 2008 | 7.850 | 8.274 | 7.496 | 7.878 | 245,725 | -0.10(-1.24%) |
Dec 03, 2008 | 7.729 | 8.239 | 7.602 | 7.977 | 378,869 | -0.10(-1.23%) |
Dec 02, 2008 | 7.800 | 8.253 | 7.546 | 8.076 | 270,762 | +0.40(+5.25%) |
Dec 01, 2008 | 8.734 | 8.790 | 7.630 | 7.673 | 256,950 | -1.44(-15.83%) |
Nov 28, 2008 | 8.182 | 9.116 | 8.182 | 9.116 | 96,749 | +0.52(+6.00%) |
Nov 26, 2008 | 7.553 | 8.762 | 7.496 | 8.599 | 241,456 | +0.77(+9.85%) |
Nov 25, 2008 | 7.814 | 7.878 | 7.411 | 7.828 | 223,724 | +0.05(+0.64%) |
Nov 24, 2008 | 7.425 | 8.019 | 6.980 | 7.779 | 249,094 | +0.36(+4.86%) |
Nov 21, 2008 | 6.683 | 7.418 | 6.308 | 7.418 | 234,689 | +0.64(+9.50%) |
Nov 20, 2008 | 7.277 | 7.524 | 6.768 | 6.775 | 169,326 | -0.68(-9.11%) |
Nov 19, 2008 | 8.288 | 8.295 | 7.440 | 7.454 | 119,298 | -0.83(-10.07%) |
Nov 18, 2008 | 8.309 | 8.620 | 7.942 | 8.288 | 213,543 | -0.01(-0.09%) |
Nov 17, 2008 | 8.168 | 8.755 | 7.864 | 8.295 | 137,565 | +0.04(+0.51%) |
Nov 14, 2008 | 9.009 | 9.229 | 8.246 | 8.253 | 0 | -1.00(-10.78%) |
Nov 13, 2008 | 8.034 | 9.250 | 7.454 | 9.250 | 243,105 | +1.29(+16.27%) |
Nov 12, 2008 | 8.585 | 8.649 | 7.906 | 7.956 | 164,784 | -0.82(-9.35%) |
Nov 11, 2008 | 8.967 | 9.165 | 8.677 | 8.776 | 185,770 | -0.30(-3.27%) |
Nov 10, 2008 | 9.688 | 9.837 | 8.903 | 9.073 | 139,851 | -0.58(-6.01%) |
Nov 07, 2008 | 9.455 | 9.695 | 9.200 | 9.653 | 116,810 | +0.32(+3.41%) |
Nov 06, 2008 | 9.639 | 9.738 | 9.215 | 9.335 | 127,004 | -0.40(-4.07%) |
Nov 05, 2008 | 10.25 | 10.36 | 9.674 | 9.731 | 145,563 | -0.72(-6.90%) |
Nov 04, 2008 | 10.72 | 10.72 | 10.20 | 10.45 | 207,246 | +0.04(+0.41%) |
Nov 03, 2008 | 9.872 | 10.42 | 9.872 | 10.41 | 261,159 | +0.49(+4.92%) |
Oct 31, 2008 | 9.674 | 10.52 | 9.271 | 9.922 | 254,954 | +0.20(+2.04%) |
Oct 30, 2008 | 9.200 | 9.830 | 9.151 | 9.724 | 183,082 | +0.86(+9.74%) |
Oct 29, 2008 | 8.125 | 9.222 | 7.984 | 8.861 | 151,565 | +0.79(+9.82%) |
Oct 28, 2008 | 7.475 | 8.076 | 7.072 | 8.069 | 166,713 | +0.76(+10.35%) |
Oct 27, 2008 | 7.864 | 8.055 | 7.291 | 7.312 | 119,057 | -0.69(-8.66%) |
Oct 24, 2008 | 7.157 | 8.302 | 6.994 | 8.005 | 175,619 | -0.18(-2.16%) |
Oct 23, 2008 | 8.734 | 8.734 | 7.772 | 8.182 | 197,715 | -0.47(-5.40%) |
Oct 22, 2008 | 8.840 | 9.144 | 8.479 | 8.649 | 123,357 | -0.52(-5.71%) |
Oct 21, 2008 | 9.455 | 9.731 | 9.165 | 9.172 | 91,288 | -0.50(-5.12%) |
Oct 20, 2008 | 9.137 | 9.688 | 9.066 | 9.667 | 99,601 | +0.32(+3.40%) |
Oct 17, 2008 | 9.059 | 9.801 | 8.847 | 9.349 | 244,625 | -0.11(-1.12%) |
Oct 16, 2008 | 8.847 | 9.490 | 8.253 | 9.455 | 208,646 | +0.68(+7.74%) |
Oct 15, 2008 | 9.830 | 9.830 | 8.769 | 8.776 | 137,362 | -0.92(-9.48%) |
Oct 14, 2008 | 10.61 | 10.73 | 9.561 | 9.695 | 138,846 | -0.49(-4.79%) |
Oct 13, 2008 | 10.42 | 10.42 | 9.017 | 10.18 | 286,519 | +0.57(+5.96%) |
Oct 10, 2008 | 7.659 | 9.611 | 7.432 | 9.611 | 0 | +1.49(+18.38%) |
Oct 09, 2008 | 8.734 | 9.200 | 8.104 | 8.118 | 336,267 | -0.66(-7.57%) |
Oct 08, 2008 | 8.833 | 9.589 | 8.387 | 8.783 | 317,526 | -0.13(-1.51%) |
Oct 07, 2008 | 9.801 | 9.844 | 8.889 | 8.918 | 241,014 | -0.75(-7.75%) |
Oct 06, 2008 | 9.625 | 9.936 | 9.285 | 9.667 | 376,750 | -0.41(-4.07%) |
Oct 03, 2008 | 10.95 | 11.08 | 10.04 | 10.08 | 0 | -0.75(-6.92%) |
Oct 02, 2008 | 11.36 | 11.48 | 10.81 | 10.83 | 237,456 | -0.67(-5.84%) |
Oct 01, 2008 | 11.10 | 11.62 | 11.10 | 11.50 | 186,848 | +0.13(+1.12%) |
Sep 30, 2008 | 10.83 | 11.58 | 10.78 | 11.37 | 213,084 | +0.59(+5.51%) |
Sep 29, 2008 | 10.44 | 11.43 | 10.42 | 10.78 | 276,474 | +0.16(+1.46%) |
Sep 26, 2008 | 9.957 | 10.64 | 9.957 | 10.62 | 0 | +0.40(+3.87%) |
Sep 25, 2008 | 9.738 | 10.33 | 9.568 | 10.23 | 212,816 | +0.54(+5.55%) |
Sep 24, 2008 | 10.61 | 10.61 | 9.681 | 9.688 | 366,596 | -0.88(-8.36%) |
Sep 23, 2008 | 10.83 | 10.83 | 10.19 | 10.57 | 260,396 | -0.16(-1.45%) |
Sep 22, 2008 | 12.58 | 12.69 | 10.63 | 10.73 | 261,915 | -2.11(-16.42%) |
Sep 19, 2008 | 13.72 | 14.14 | 12.52 | 12.84 | 0 | -0.04(-0.27%) |
Sep 18, 2008 | 11.65 | 13.02 | 11.53 | 12.87 | 377,206 | +0.35(+2.77%) |
Sep 17, 2008 | 12.91 | 12.94 | 12.23 | 12.52 | 182,211 | -0.57(-4.37%) |
Sep 16, 2008 | 12.39 | 13.25 | 12.11 | 13.10 | 221,470 | +0.45(+3.58%) |
Sep 15, 2008 | 12.60 | 12.94 | 12.42 | 12.64 | 142,180 | -0.16(-1.27%) |
Sep 12, 2008 | 12.78 | 13.02 | 12.62 | 12.81 | 123,439 | -0.25(-1.90%) |
Sep 11, 2008 | 12.84 | 13.35 | 12.68 | 13.05 | 184,454 | -0.01(-0.05%) |
Sep 10, 2008 | 13.13 | 13.53 | 12.89 | 13.06 | 174,728 | +0.16(+1.26%) |
Sep 09, 2008 | 13.40 | 13.96 | 12.90 | 12.90 | 251,936 | -0.45(-3.34%) |
Sep 08, 2008 | 12.91 | 13.44 | 12.88 | 13.34 | 197,576 | +0.83(+6.61%) |
Sep 05, 2008 | 11.99 | 12.54 | 11.81 | 12.52 | 0 | +0.45(+3.69%) |
Sep 04, 2008 | 12.40 | 12.43 | 12.02 | 12.07 | 148,268 | -0.48(-3.83%) |
Sep 03, 2008 | 12.28 | 12.65 | 12.18 | 12.55 | 167,355 | +0.27(+2.19%) |
Sep 02, 2008 | 12.43 | 12.88 | 11.77 | 12.28 | 148,145 | +0.13(+1.11%) |
Aug 29, 2008 | 12.41 | 12.41 | 11.99 | 12.15 | 0 | -0.33(-2.66%) |
Aug 28, 2008 | 12.07 | 12.56 | 11.84 | 12.48 | 270,360 | +0.46(+3.82%) |
Aug 27, 2008 | 12.02 | 12.13 | 11.73 | 12.02 | 140,772 | -0.02(-0.18%) |
Aug 26, 2008 | 12.23 | 12.33 | 11.81 | 12.04 | 150,168 | -0.16(-1.28%) |
Aug 25, 2008 | 12.49 | 12.70 | 12.10 | 12.20 | 206,577 | -0.34(-2.71%) |
Aug 22, 2008 | 12.37 | 13.01 | 12.34 | 12.54 | 0 | +0.24(+1.96%) |
Aug 21, 2008 | 12.27 | 12.43 | 12.06 | 12.30 | 117,227 | -0.08(-0.69%) |
Aug 20, 2008 | 12.50 | 12.82 | 12.18 | 12.38 | 140,012 | -0.11(-0.91%) |
Aug 19, 2008 | 12.74 | 12.85 | 12.23 | 12.50 | 131,061 | -0.35(-2.70%) |
Aug 18, 2008 | 13.44 | 13.49 | 12.76 | 12.84 | 149,713 | -0.63(-4.67%) |
Aug 15, 2008 | 12.55 | 13.71 | 12.55 | 13.47 | 0 | -0.07(-0.52%) |
Aug 14, 2008 | 13.01 | 13.80 | 13.01 | 13.54 | 111,626 | +0.37(+2.85%) |
Aug 13, 2008 | 13.03 | 13.43 | 12.83 | 13.17 | 138,509 | +0.04(+0.27%) |
Aug 12, 2008 | 12.93 | 13.29 | 12.86 | 13.13 | 122,134 | +0.15(+1.14%) |
Aug 11, 2008 | 12.74 | 13.52 | 12.74 | 12.98 | 192,995 | +0.25(+2.00%) |
Aug 08, 2008 | 12.21 | 12.93 | 12.21 | 12.73 | 207,717 | +0.56(+4.59%) |
Aug 07, 2008 | 12.25 | 12.45 | 11.97 | 12.17 | 96,016 | -0.29(-2.33%) |
Aug 06, 2008 | 12.36 | 12.55 | 11.84 | 12.46 | 117,171 | +0.04(+0.34%) |
Aug 05, 2008 | 11.91 | 12.50 | 11.84 | 12.42 | 167,284 | +0.71(+6.10%) |
Aug 04, 2008 | 11.68 | 11.87 | 11.33 | 11.70 | 122,400 | +0.02(+0.18%) |
Aug 01, 2008 | 11.31 | 11.82 | 11.13 | 11.68 | 150,496 | +0.43(+3.83%) |
Jul 31, 2008 | 11.31 | 11.63 | 11.21 | 11.25 | 145,367 | -0.28(-2.45%) |
Jul 30, 2008 | 11.12 | 11.58 | 11.05 | 11.53 | 184,911 | +0.51(+4.62%) |
Jul 29, 2008 | 11.02 | 11.12 | 10.63 | 11.02 | 259,121 | +0.35(+3.31%) |
Jul 28, 2008 | 10.98 | 11.19 | 10.61 | 10.67 | 176,989 | -0.40(-3.64%) |
Jul 25, 2008 | 11.31 | 11.79 | 11.00 | 11.07 | 220,457 | -0.12(-1.07%) |
Jul 24, 2008 | 11.77 | 11.83 | 11.00 | 11.19 | 217,697 | -0.43(-3.71%) |
Jul 23, 2008 | 11.46 | 11.97 | 11.28 | 11.63 | 155,089 | +0.12(+1.04%) |
Jul 22, 2008 | 10.74 | 11.55 | 10.63 | 11.51 | 246,932 | +0.69(+6.41%) |
Jul 21, 2008 | 10.66 | 10.91 | 10.49 | 10.81 | 57,114 | +0.13(+1.19%) |
Jul 18, 2008 | 10.87 | 11.06 | 10.63 | 10.69 | 107,880 | -0.18(-1.69%) |
Jul 17, 2008 | 10.25 | 10.88 | 10.11 | 10.87 | 147,784 | +0.57(+5.49%) |
Jul 16, 2008 | 9.674 | 10.37 | 9.603 | 10.30 | 173,206 | +0.69(+7.13%) |
Jul 15, 2008 | 9.724 | 9.957 | 9.222 | 9.618 | 219,995 | -0.30(-3.06%) |
Jul 14, 2008 | 10.25 | 10.46 | 9.773 | 9.922 | 134,434 | -0.22(-2.16%) |
Jul 11, 2008 | 9.893 | 10.27 | 9.519 | 10.14 | 158,633 | +0.16(+1.56%) |
Jul 10, 2008 | 9.745 | 10.25 | 9.618 | 9.985 | 147,001 | +0.20(+2.02%) |
Jul 09, 2008 | 10.37 | 10.40 | 9.724 | 9.787 | 145,775 | -0.59(-5.66%) |
Jul 08, 2008 | 10.01 | 10.40 | 9.844 | 10.37 | 246,086 | +0.35(+3.53%) |
Jul 07, 2008 | 9.950 | 10.23 | 9.759 | 10.02 | 131,528 | +0.17(+1.72%) |
Jul 04, 2008 | 9.809 | 10.10 | 9.589 | 9.851 | 66,488 | +0.00(+0.00%) |
Jul 03, 2008 | 9.809 | 10.10 | 9.589 | 9.851 | 66,488 | +0.05(+0.51%) |
Jul 02, 2008 | 10.28 | 10.30 | 9.688 | 9.801 | 157,955 | -0.51(-4.94%) |
Jul 01, 2008 | 10.44 | 10.60 | 10.08 | 10.31 | 152,706 | -0.26(-2.47%) |
Jun 30, 2008 | 10.51 | 10.98 | 10.51 | 10.57 | 186,889 | +0.08(+0.81%) |
Jun 27, 2008 | 10.40 | 10.75 | 10.07 | 10.49 | 472,886 | +0.10(+0.95%) |
Jun 26, 2008 | 10.32 | 10.54 | 10.10 | 10.39 | 207,762 | -0.05(-0.47%) |
Jun 25, 2008 | 10.21 | 10.62 | 10.20 | 10.44 | 175,713 | +0.23(+2.22%) |
Jun 24, 2008 | 10.11 | 10.54 | 9.971 | 10.21 | 194,166 | -0.01(-0.14%) |
Jun 23, 2008 | 10.38 | 10.43 | 10.08 | 10.23 | 283,406 | -0.15(-1.43%) |
Jun 20, 2008 | 10.90 | 10.93 | 10.13 | 10.37 | 430,381 | -0.56(-5.11%) |
Jun 19, 2008 | 10.74 | 10.93 | 10.47 | 10.93 | 127,673 | +0.19(+1.78%) |
Jun 18, 2008 | 10.81 | 10.85 | 10.44 | 10.74 | 95,537 | -0.10(-0.91%) |
Jun 17, 2008 | 11.13 | 11.14 | 10.77 | 10.84 | 59,349 | -0.27(-2.42%) |
Jun 16, 2008 | 11.16 | 11.25 | 10.98 | 11.11 | 74,781 | -0.11(-1.01%) |
Jun 13, 2008 | 11.19 | 11.33 | 10.94 | 11.22 | 108,087 | +0.17(+1.54%) |
Jun 12, 2008 | 11.08 | 11.56 | 11.02 | 11.05 | 121,769 | +0.09(+0.84%) |
Jun 11, 2008 | 11.41 | 11.46 | 10.93 | 10.96 | 171,483 | -0.49(-4.26%) |
Jun 10, 2008 | 11.44 | 11.79 | 11.22 | 11.45 | 160,495 | -0.02(-0.18%) |
Jun 09, 2008 | 11.77 | 11.77 | 11.31 | 11.47 | 152,739 | -0.30(-2.58%) |
Jun 06, 2008 | 12.06 | 12.09 | 11.66 | 11.77 | 138,115 | -0.38(-3.14%) |
Jun 05, 2008 | 11.63 | 12.16 | 11.57 | 12.16 | 160,779 | +0.54(+4.63%) |
Jun 04, 2008 | 11.33 | 11.77 | 11.26 | 11.62 | 150,283 | +0.27(+2.37%) |
Jun 03, 2008 | 11.57 | 11.60 | 11.18 | 11.35 | 108,541 | -0.16(-1.35%) |
Jun 02, 2008 | 12.13 | 12.13 | 11.17 | 11.51 | 206,861 | -0.68(-5.57%) |
May 30, 2008 | 12.11 | 12.23 | 11.68 | 12.18 | 193,054 | +0.04(+0.35%) |
May 29, 2008 | 12.00 | 12.46 | 11.90 | 12.14 | 117,205 | +0.13(+1.06%) |
May 28, 2008 | 11.85 | 12.02 | 11.75 | 12.02 | 97,193 | +0.19(+1.62%) |
May 27, 2008 | 11.49 | 11.88 | 11.46 | 11.82 | 136,528 | +0.33(+2.83%) |
May 26, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 101,530 | -0.45(-3.73%) |
May 22, 2008 | 11.43 | 12.15 | 11.37 | 11.94 | 153,247 | +0.50(+4.32%) |
May 21, 2008 | 11.63 | 11.77 | 11.29 | 11.45 | 132,866 | -0.14(-1.22%) |
May 20, 2008 | 12.13 | 12.13 | 11.47 | 11.59 | 128,857 | -0.62(-5.04%) |
May 19, 2008 | 12.24 | 12.73 | 11.97 | 12.21 | 130,490 | -0.06(-0.52%) |
May 16, 2008 | 12.74 | 12.74 | 11.67 | 12.27 | 166,834 | -0.40(-3.18%) |
May 15, 2008 | 12.39 | 12.86 | 12.23 | 12.67 | 79,274 | +0.24(+1.93%) |
May 14, 2008 | 12.44 | 13.01 | 12.30 | 12.43 | 113,248 | -0.01(-0.06%) |
May 13, 2008 | 12.21 | 12.56 | 12.06 | 12.44 | 158,267 | +0.28(+2.33%) |
May 12, 2008 | 11.82 | 12.47 | 11.74 | 12.16 | 133,131 | +0.40(+3.37%) |
May 09, 2008 | 11.58 | 11.92 | 11.53 | 11.76 | 39,780 | +0.06(+0.54%) |
May 08, 2008 | 11.84 | 11.92 | 11.26 | 11.70 | 175,247 | -0.11(-0.90%) |
May 07, 2008 | 12.34 | 12.56 | 11.75 | 11.80 | 175,991 | -0.51(-4.14%) |
May 06, 2008 | 12.03 | 12.45 | 12.01 | 12.31 | 110,540 | +0.18(+1.52%) |
May 05, 2008 | 12.38 | 12.39 | 11.87 | 12.13 | 131,650 | -0.34(-2.72%) |
May 02, 2008 | 12.48 | 12.84 | 12.34 | 12.47 | 146,692 | -0.01(-0.06%) |
May 01, 2008 | 11.75 | 12.72 | 11.75 | 12.47 | 208,971 | +0.74(+6.33%) |
Apr 30, 2008 | 12.19 | 12.64 | 11.68 | 11.73 | 163,431 | -0.40(-3.27%) |
Apr 29, 2008 | 12.23 | 12.23 | 11.95 | 12.13 | 80,150 | -0.11(-0.92%) |
Apr 28, 2008 | 11.84 | 12.34 | 11.75 | 12.24 | 116,597 | +0.36(+3.04%) |
Apr 25, 2008 | 12.16 | 12.16 | 11.54 | 11.88 | 151,987 | -0.21(-1.70%) |
Apr 24, 2008 | 11.38 | 12.24 | 11.16 | 12.09 | 144,376 | +0.80(+7.08%) |
Apr 23, 2008 | 11.24 | 11.52 | 10.97 | 11.29 | 179,162 | +0.01(+0.06%) |
Apr 22, 2008 | 11.74 | 11.84 | 11.17 | 11.28 | 177,748 | -0.54(-4.55%) |
Apr 21, 2008 | 12.02 | 12.12 | 11.81 | 11.82 | 84,420 | -0.32(-2.62%) |
Apr 18, 2008 | 11.60 | 12.15 | 11.60 | 12.14 | 134,123 | +0.77(+6.78%) |
Apr 17, 2008 | 11.59 | 11.59 | 11.33 | 11.36 | 151,442 | -0.38(-3.25%) |
Apr 16, 2008 | 11.48 | 11.90 | 11.48 | 11.75 | 156,184 | +0.38(+3.36%) |
Apr 15, 2008 | 11.27 | 11.41 | 11.11 | 11.36 | 109,307 | +0.19(+1.71%) |
Apr 14, 2008 | 11.58 | 11.59 | 11.15 | 11.17 | 101,214 | -0.37(-3.19%) |
Apr 11, 2008 | 12.04 | 12.14 | 11.51 | 11.54 | 97,570 | -0.62(-5.12%) |
Apr 10, 2008 | 11.87 | 12.28 | 11.70 | 12.16 | 137,164 | +0.31(+2.63%) |
Apr 09, 2008 | 12.10 | 12.47 | 11.74 | 11.85 | 160,072 | -0.38(-3.12%) |
Apr 08, 2008 | 12.59 | 12.59 | 12.21 | 12.23 | 190,616 | -0.49(-3.84%) |
Apr 07, 2008 | 13.14 | 13.16 | 12.39 | 12.72 | 288,894 | -0.33(-2.55%) |
Apr 04, 2008 | 13.72 | 13.78 | 12.89 | 13.05 | 261,603 | -0.76(-5.53%) |
Apr 03, 2008 | 13.64 | 13.96 | 13.54 | 13.82 | 112,984 | +0.07(+0.52%) |
Apr 02, 2008 | 13.95 | 13.97 | 13.41 | 13.75 | 199,949 | -0.16(-1.17%) |
Apr 01, 2008 | 13.71 | 14.09 | 13.62 | 13.91 | 169,405 | +0.33(+2.45%) |
Mar 31, 2008 | 13.34 | 13.90 | 13.34 | 13.58 | 157,810 | +0.23(+1.69%) |
Mar 28, 2008 | 13.12 | 13.78 | 13.12 | 13.35 | 244,492 | +0.32(+2.44%) |
Mar 27, 2008 | 13.03 | 13.21 | 12.61 | 13.03 | 180,451 | +0.04(+0.33%) |
Mar 26, 2008 | 13.19 | 13.25 | 12.70 | 12.99 | 156,820 | -0.26(-1.97%) |
Mar 25, 2008 | 13.05 | 13.28 | 12.72 | 13.25 | 176,193 | +0.23(+1.74%) |
Mar 24, 2008 | 12.87 | 13.43 | 12.76 | 13.03 | 236,432 | +0.23(+1.77%) |
Mar 21, 2008 | 12.16 | 12.91 | 12.01 | 12.80 | 511,469 | +0.00(+0.00%) |
Mar 20, 2008 | 12.16 | 12.91 | 12.01 | 12.80 | 511,469 | +0.92(+7.74%) |
Mar 19, 2008 | 10.76 | 12.72 | 10.76 | 11.88 | 268,370 | -0.06(-0.47%) |
Mar 18, 2008 | 11.77 | 12.23 | 11.59 | 11.94 | 221,019 | +0.30(+2.61%) |
Mar 17, 2008 | 11.00 | 11.89 | 10.88 | 11.63 | 222,291 | +0.29(+2.56%) |
Mar 14, 2008 | 11.60 | 11.67 | 11.08 | 11.34 | 236,432 | -0.17(-1.47%) |
Mar 13, 2008 | 11.12 | 11.94 | 11.10 | 11.51 | 258,775 | +0.23(+2.01%) |
Mar 12, 2008 | 11.25 | 11.65 | 11.10 | 11.29 | 169,688 | +0.08(+0.76%) |
Mar 11, 2008 | 10.78 | 11.22 | 10.55 | 11.20 | 209,423 | +0.74(+7.10%) |
Mar 10, 2008 | 10.59 | 10.66 | 10.30 | 10.46 | 127,832 | -0.12(-1.14%) |
Mar 07, 2008 | 10.64 | 10.86 | 10.52 | 10.58 | 127,832 | -0.20(-1.84%) |
Mar 06, 2008 | 11.22 | 11.27 | 10.74 | 10.78 | 119,630 | -0.51(-4.51%) |
Mar 05, 2008 | 11.41 | 11.48 | 11.07 | 11.29 | 108,035 | +0.02(+0.19%) |
Mar 04, 2008 | 11.14 | 11.45 | 10.97 | 11.27 | 111,711 | -0.01(-0.06%) |
Mar 03, 2008 | 11.31 | 11.46 | 11.06 | 11.27 | 126,559 | +0.00(+0.00%) |
Feb 29, 2008 | 11.68 | 11.69 | 11.17 | 11.27 | 165,163 | -0.57(-4.78%) |
Feb 28, 2008 | 11.92 | 12.02 | 11.53 | 11.84 | 180,294 | -0.13(-1.06%) |
Feb 27, 2008 | 12.18 | 12.59 | 11.74 | 11.97 | 152,719 | -0.33(-2.65%) |
Feb 26, 2008 | 11.92 | 12.38 | 11.92 | 12.29 | 122,882 | +0.33(+2.78%) |
Feb 25, 2008 | 11.90 | 11.99 | 11.27 | 11.96 | 235,301 | +0.21(+1.75%) |
Feb 22, 2008 | 11.49 | 11.79 | 11.24 | 11.75 | 198,818 | +0.42(+3.75%) |
Feb 21, 2008 | 11.87 | 12.23 | 11.29 | 11.33 | 254,674 | -0.45(-3.78%) |
Feb 20, 2008 | 11.73 | 11.94 | 11.52 | 11.77 | 237,705 | -0.01(-0.12%) |
Feb 19, 2008 | 12.08 | 12.19 | 11.67 | 11.79 | 114,681 | -0.09(-0.77%) |
Feb 18, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 148,618 | -0.10(-0.83%) |
Feb 14, 2008 | 12.15 | 12.18 | 11.95 | 11.98 | 146,497 | -0.13(-1.11%) |
Feb 13, 2008 | 11.99 | 12.28 | 11.99 | 12.11 | 121,892 | +0.27(+2.27%) |
Feb 12, 2008 | 11.89 | 11.99 | 11.69 | 11.85 | 167,991 | +0.04(+0.30%) |
Feb 11, 2008 | 11.82 | 11.93 | 11.68 | 11.81 | 164,795 | -0.08(-0.71%) |
Feb 08, 2008 | 12.04 | 12.29 | 11.70 | 11.89 | 168,840 | -0.20(-1.64%) |
Feb 07, 2008 | 11.96 | 12.23 | 11.81 | 12.09 | 189,768 | +0.05(+0.41%) |
Feb 06, 2008 | 12.33 | 12.66 | 12.02 | 12.04 | 273,339 | -0.18(-1.45%) |
Feb 05, 2008 | 12.56 | 12.82 | 12.11 | 12.22 | 174,637 | -0.53(-4.16%) |
Feb 04, 2008 | 12.74 | 12.85 | 12.43 | 12.75 | 254,749 | +0.01(+0.11%) |
Feb 01, 2008 | 12.52 | 13.03 | 12.45 | 12.74 | 174,101 | +0.21(+1.69%) |
Jan 31, 2008 | 12.26 | 12.76 | 12.11 | 12.52 | 268,107 | +0.19(+1.55%) |
Jan 30, 2008 | 12.28 | 12.81 | 12.06 | 12.33 | 184,960 | -0.06(-0.46%) |
Jan 29, 2008 | 12.45 | 12.49 | 12.06 | 12.39 | 116,660 | -0.05(-0.40%) |
Jan 28, 2008 | 12.29 | 12.58 | 11.87 | 12.44 | 168,277 | +0.15(+1.21%) |
Jan 25, 2008 | 13.07 | 13.19 | 12.14 | 12.29 | 189,909 | -0.62(-4.77%) |
Jan 24, 2008 | 12.93 | 13.25 | 12.41 | 12.91 | 444,301 | -0.10(-0.76%) |
Jan 23, 2008 | 7.164 | 13.05 | 6.449 | 13.01 | 432,397 | +1.89(+16.99%) |
Jan 22, 2008 | 10.45 | 11.34 | 10.44 | 11.12 | 284,652 | +0.25(+2.34%) |
Jan 21, 2008 | 10.51 | 11.12 | 10.51 | 10.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.51 | 11.12 | 10.51 | 10.86 | 432,705 | +0.30(+2.81%) |
Jan 17, 2008 | 10.53 | 10.86 | 10.46 | 10.57 | 205,888 | +0.06(+0.54%) |
Jan 16, 2008 | 9.936 | 10.69 | 9.872 | 10.51 | 291,157 | +0.57(+5.69%) |
Jan 15, 2008 | 10.06 | 10.09 | 9.879 | 9.943 | 269,097 | -0.24(-2.36%) |
Jan 14, 2008 | 10.03 | 10.45 | 9.908 | 10.18 | 241,381 | +0.21(+2.13%) |
Jan 11, 2008 | 10.21 | 10.33 | 9.886 | 9.971 | 174,335 | -0.31(-3.03%) |
Jan 10, 2008 | 9.943 | 10.57 | 9.879 | 10.28 | 288,611 | +0.21(+2.11%) |
Jan 09, 2008 | 9.971 | 10.22 | 9.851 | 10.07 | 334,433 | +0.11(+1.06%) |
Jan 08, 2008 | 10.50 | 10.74 | 9.957 | 9.964 | 278,741 | -0.49(-4.67%) |
Jan 07, 2008 | 10.06 | 10.59 | 9.999 | 10.45 | 277,864 | +0.45(+4.53%) |
Jan 04, 2008 | 10.31 | 10.31 | 9.964 | 9.999 | 303,742 | -0.33(-3.15%) |
Jan 03, 2008 | 10.62 | 10.69 | 10.32 | 10.32 | 236,291 | -0.25(-2.34%) |
Jan 02, 2008 | 10.89 | 11.15 | 10.57 | 10.57 | 258,209 | -0.35(-3.24%) |