Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.792 | 7.971 | 7.790 | 7.881 | 1,529,208 | +0.06(+0.83%) |
Dec 30, 2008 | 7.672 | 7.823 | 7.658 | 7.817 | 1,184,838 | +0.19(+2.46%) |
Dec 29, 2008 | 7.689 | 7.703 | 7.513 | 7.629 | 918,382 | -0.05(-0.67%) |
Dec 26, 2008 | 7.674 | 7.694 | 7.634 | 7.681 | 460,818 | +0.03(+0.38%) |
Dec 24, 2008 | 7.636 | 7.685 | 7.630 | 7.652 | 495,143 | -0.00(-0.06%) |
Dec 23, 2008 | 7.730 | 7.812 | 7.598 | 7.656 | 1,165,230 | -0.09(-1.15%) |
Dec 22, 2008 | 7.919 | 7.919 | 7.589 | 7.745 | 1,618,334 | -0.13(-1.62%) |
Dec 19, 2008 | 7.895 | 8.044 | 7.872 | 7.872 | 1,200,702 | +0.03(+0.34%) |
Dec 18, 2008 | 8.031 | 8.055 | 7.742 | 7.846 | 1,619,060 | -0.18(-2.22%) |
Dec 17, 2008 | 8.049 | 8.142 | 7.933 | 8.024 | 991,747 | -0.11(-1.31%) |
Dec 16, 2008 | 7.846 | 8.169 | 7.821 | 8.131 | 1,065,018 | +0.36(+4.59%) |
Dec 15, 2008 | 7.919 | 7.930 | 7.663 | 7.774 | 1,213,819 | -0.10(-1.27%) |
Dec 12, 2008 | 7.549 | 7.937 | 7.549 | 7.875 | 710,647 | +0.15(+1.91%) |
Dec 11, 2008 | 7.901 | 8.010 | 7.674 | 7.727 | 1,296,799 | -0.23(-2.94%) |
Dec 10, 2008 | 7.975 | 8.120 | 7.877 | 7.962 | 1,794,744 | +0.02(+0.25%) |
Dec 09, 2008 | 7.814 | 8.176 | 7.790 | 7.942 | 1,180,539 | +0.00(+0.06%) |
Dec 08, 2008 | 7.774 | 8.035 | 7.692 | 7.937 | 1,413,821 | +0.37(+4.89%) |
Dec 05, 2008 | 7.194 | 7.585 | 7.051 | 7.567 | 1,701,955 | +0.29(+3.99%) |
Dec 04, 2008 | 7.431 | 7.549 | 7.151 | 7.277 | 909,888 | -0.29(-3.86%) |
Dec 03, 2008 | 7.346 | 7.585 | 7.145 | 7.569 | 1,323,346 | +0.19(+2.60%) |
Dec 02, 2008 | 7.261 | 7.392 | 7.101 | 7.377 | 1,293,867 | +0.23(+3.16%) |
Dec 01, 2008 | 7.520 | 7.571 | 7.141 | 7.151 | 764,001 | -0.56(-7.22%) |
Nov 28, 2008 | 7.674 | 7.716 | 7.629 | 7.707 | 323,610 | -0.03(-0.37%) |
Nov 26, 2008 | 7.306 | 7.750 | 7.306 | 7.736 | 1,266,894 | +0.33(+4.49%) |
Nov 25, 2008 | 7.663 | 7.663 | 7.270 | 7.404 | 1,449,325 | -0.10(-1.31%) |
Nov 24, 2008 | 7.250 | 7.589 | 7.159 | 7.502 | 2,029,515 | +0.44(+6.19%) |
Nov 21, 2008 | 6.828 | 7.074 | 6.648 | 7.065 | 1,988,117 | +0.34(+5.04%) |
Nov 20, 2008 | 6.956 | 7.254 | 6.701 | 6.726 | 1,819,502 | -0.34(-4.76%) |
Nov 19, 2008 | 7.469 | 7.569 | 7.056 | 7.062 | 1,470,820 | -0.41(-5.53%) |
Nov 18, 2008 | 7.473 | 7.533 | 7.214 | 7.475 | 708,190 | +0.08(+1.06%) |
Nov 17, 2008 | 7.455 | 7.645 | 7.384 | 7.397 | 814,858 | -0.17(-2.24%) |
Nov 14, 2008 | 7.797 | 7.975 | 7.558 | 7.567 | 1,112,930 | -0.43(-5.33%) |
Nov 13, 2008 | 7.580 | 7.993 | 7.118 | 7.993 | 1,489,033 | +0.42(+5.60%) |
Nov 12, 2008 | 7.830 | 7.841 | 7.547 | 7.569 | 1,174,429 | -0.39(-4.93%) |
Nov 11, 2008 | 8.017 | 8.108 | 7.843 | 7.962 | 795,698 | -0.17(-2.14%) |
Nov 10, 2008 | 8.399 | 8.426 | 8.049 | 8.136 | 645,907 | -0.14(-1.75%) |
Nov 07, 2008 | 8.220 | 8.321 | 8.113 | 8.281 | 1,141,189 | +0.16(+2.01%) |
Nov 06, 2008 | 8.385 | 8.459 | 8.044 | 8.118 | 1,667,819 | -0.41(-4.79%) |
Nov 05, 2008 | 8.892 | 8.945 | 8.524 | 8.526 | 650,847 | -0.50(-5.54%) |
Nov 04, 2008 | 8.983 | 9.059 | 8.803 | 9.026 | 2,095,739 | +0.28(+3.21%) |
Nov 03, 2008 | 8.807 | 8.852 | 8.687 | 8.745 | 1,075,633 | -0.06(-0.73%) |
Oct 31, 2008 | 8.622 | 8.939 | 8.589 | 8.809 | 815,781 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.740 | 1,112,692 | +0.27(+3.13%) |
Oct 29, 2008 | 8.622 | 8.825 | 8.417 | 8.475 | 1,492,279 | -0.12(-1.40%) |
Oct 28, 2008 | 8.071 | 8.628 | 7.826 | 8.595 | 1,242,463 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.153 | 7.770 | 7.776 | 1,167,305 | -0.21(-2.57%) |
Oct 24, 2008 | 7.254 | 8.178 | 7.165 | 7.982 | 1,758,433 | -0.23(-2.75%) |
Oct 23, 2008 | 8.294 | 8.350 | 7.794 | 8.207 | 2,474,796 | -0.08(-1.00%) |
Oct 22, 2008 | 8.470 | 8.571 | 8.004 | 8.290 | 1,887,098 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.575 | 8.582 | 1,073,786 | -0.48(-5.27%) |
Oct 20, 2008 | 8.954 | 9.059 | 8.658 | 9.059 | 1,565,845 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.175 | 8.542 | 8.767 | 2,498,824 | -0.03(-0.35%) |
Oct 16, 2008 | 8.343 | 8.798 | 8.003 | 8.798 | 2,203,648 | +0.41(+4.92%) |
Oct 15, 2008 | 8.921 | 8.983 | 8.334 | 8.385 | 1,969,244 | -0.67(-7.39%) |
Oct 14, 2008 | 9.735 | 9.815 | 8.928 | 9.055 | 3,240,272 | -0.35(-3.70%) |
Oct 13, 2008 | 8.954 | 9.405 | 8.774 | 9.403 | 1,559,040 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.497 | 3,208,153 | -0.07(-0.79%) |
Oct 09, 2008 | 9.001 | 9.086 | 8.435 | 8.565 | 1,430,591 | -0.24(-2.75%) |
Oct 08, 2008 | 8.588 | 9.189 | 8.544 | 8.807 | 2,206,978 | -0.06(-0.73%) |
Oct 07, 2008 | 9.483 | 9.671 | 8.872 | 8.872 | 1,993,998 | -0.59(-6.27%) |
Oct 06, 2008 | 9.617 | 9.639 | 9.012 | 9.465 | 3,400,845 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.829 | 9.829 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.922 | 9.967 | 8,057,831 | -0.47(-4.53%) |
Oct 01, 2008 | 10.49 | 10.62 | 10.30 | 10.44 | 2,783,206 | -0.14(-1.33%) |
Sep 30, 2008 | 10.50 | 10.64 | 10.20 | 10.58 | 2,145,417 | +0.40(+3.97%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.08 | 10.18 | 1,989,878 | -0.93(-8.37%) |
Sep 26, 2008 | 10.84 | 11.11 | 10.70 | 11.11 | 0 | +0.02(+0.17%) |
Sep 25, 2008 | 11.06 | 11.21 | 10.75 | 11.09 | 996,952 | +0.23(+2.14%) |
Sep 24, 2008 | 10.79 | 10.96 | 10.76 | 10.85 | 938,739 | +0.05(+0.45%) |
Sep 23, 2008 | 10.78 | 11.11 | 10.77 | 10.81 | 1,289,528 | -0.06(-0.53%) |
Sep 22, 2008 | 11.22 | 11.29 | 10.86 | 10.86 | 921,937 | -0.38(-3.41%) |
Sep 19, 2008 | 13.01 | 13.94 | 11.04 | 11.25 | 0 | +0.28(+2.58%) |
Sep 18, 2008 | 10.75 | 11.02 | 10.39 | 10.96 | 2,138,693 | +0.40(+3.80%) |
Sep 17, 2008 | 10.90 | 11.00 | 10.54 | 10.56 | 2,613,237 | -0.49(-4.42%) |
Sep 16, 2008 | 10.83 | 11.17 | 10.75 | 11.05 | 2,425,105 | +0.02(+0.18%) |
Sep 15, 2008 | 11.05 | 11.37 | 11.02 | 11.03 | 3,076,638 | -0.41(-3.61%) |
Sep 12, 2008 | 11.29 | 11.47 | 11.23 | 11.44 | 945,915 | +0.02(+0.16%) |
Sep 11, 2008 | 11.14 | 11.44 | 11.09 | 11.43 | 833,546 | +0.14(+1.23%) |
Sep 10, 2008 | 11.31 | 11.39 | 11.25 | 11.29 | 817,462 | +0.07(+0.60%) |
Sep 09, 2008 | 11.52 | 11.57 | 11.22 | 11.22 | 1,192,346 | -0.24(-2.06%) |
Sep 08, 2008 | 11.92 | 11.93 | 11.27 | 11.46 | 989,927 | +0.05(+0.41%) |
Sep 05, 2008 | 11.31 | 11.49 | 11.26 | 11.41 | 0 | -0.04(-0.35%) |
Sep 04, 2008 | 11.73 | 11.73 | 11.44 | 11.45 | 1,377,654 | -0.37(-3.10%) |
Sep 03, 2008 | 12.02 | 12.02 | 11.75 | 11.82 | 863,401 | -0.21(-1.76%) |
Sep 02, 2008 | 12.52 | 12.52 | 11.99 | 12.03 | 1,044,904 | -0.20(-1.61%) |
Aug 29, 2008 | 12.66 | 12.66 | 12.18 | 12.22 | 694,746 | -0.29(-2.33%) |
Aug 28, 2008 | 12.49 | 12.53 | 12.43 | 12.52 | 357,114 | +0.12(+1.01%) |
Aug 27, 2008 | 12.27 | 12.48 | 12.27 | 12.39 | 310,063 | +0.09(+0.71%) |
Aug 26, 2008 | 12.36 | 12.37 | 12.22 | 12.30 | 3,349,979 | -0.06(-0.47%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.32 | 12.36 | 421,392 | -0.21(-1.70%) |
Aug 22, 2008 | 12.41 | 12.60 | 12.41 | 12.58 | 277,563 | +0.17(+1.37%) |
Aug 21, 2008 | 12.28 | 12.41 | 12.26 | 12.41 | 552,338 | -0.00(-0.04%) |
Aug 20, 2008 | 12.46 | 12.54 | 12.36 | 12.41 | 664,860 | +0.04(+0.31%) |
Aug 19, 2008 | 12.52 | 12.53 | 12.32 | 12.37 | 542,924 | -0.19(-1.49%) |
Aug 18, 2008 | 12.71 | 12.80 | 12.46 | 12.56 | 939,003 | -0.16(-1.28%) |
Aug 15, 2008 | 12.76 | 12.80 | 12.66 | 12.72 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 12.60 | 12.78 | 12.56 | 12.72 | 551,339 | +0.08(+0.62%) |
Aug 13, 2008 | 12.65 | 12.71 | 12.52 | 12.64 | 908,919 | -0.01(-0.05%) |
Aug 12, 2008 | 12.65 | 12.71 | 12.58 | 12.65 | 1,282,889 | +0.01(+0.09%) |
Aug 11, 2008 | 12.59 | 12.78 | 12.52 | 12.64 | 748,432 | +0.08(+0.68%) |
Aug 08, 2008 | 12.32 | 12.58 | 12.27 | 12.55 | 430,788 | +0.23(+1.85%) |
Aug 07, 2008 | 12.28 | 12.45 | 12.16 | 12.32 | 515,772 | +0.02(+0.16%) |
Aug 06, 2008 | 12.13 | 12.35 | 12.06 | 12.30 | 828,005 | +0.18(+1.51%) |
Aug 05, 2008 | 11.89 | 12.13 | 11.87 | 12.12 | 1,816,068 | +0.31(+2.61%) |
Aug 04, 2008 | 11.83 | 11.91 | 11.79 | 11.81 | 1,040,847 | -0.04(-0.38%) |
Aug 01, 2008 | 11.97 | 11.97 | 11.73 | 11.86 | 4,051,172 | -0.08(-0.64%) |
Jul 31, 2008 | 11.84 | 12.10 | 11.84 | 11.93 | 534,416 | -0.05(-0.45%) |
Jul 30, 2008 | 12.00 | 12.03 | 11.85 | 11.99 | 1,135,106 | +0.07(+0.62%) |
Jul 29, 2008 | 11.91 | 11.95 | 11.70 | 11.91 | 582,458 | +0.22(+1.89%) |
Jul 28, 2008 | 11.88 | 11.91 | 11.66 | 11.69 | 618,508 | -0.23(-1.91%) |
Jul 25, 2008 | 11.78 | 11.94 | 11.76 | 11.92 | 914,877 | +0.17(+1.44%) |
Jul 24, 2008 | 11.97 | 12.00 | 11.74 | 11.75 | 2,142,570 | -0.20(-1.70%) |
Jul 23, 2008 | 11.85 | 12.07 | 11.81 | 11.95 | 974,090 | +0.16(+1.32%) |
Jul 22, 2008 | 11.61 | 11.80 | 11.59 | 11.80 | 560,506 | -0.05(-0.40%) |
Jul 21, 2008 | 11.97 | 11.97 | 11.77 | 11.84 | 552,060 | -0.04(-0.38%) |
Jul 18, 2008 | 11.98 | 11.98 | 11.80 | 11.89 | 541,154 | -0.21(-1.70%) |
Jul 17, 2008 | 12.02 | 12.16 | 11.89 | 12.09 | 755,573 | +0.18(+1.54%) |
Jul 16, 2008 | 11.69 | 11.92 | 11.57 | 11.91 | 656,580 | +0.24(+2.08%) |
Jul 15, 2008 | 11.52 | 11.84 | 11.40 | 11.67 | 1,235,103 | +0.03(+0.29%) |
Jul 14, 2008 | 11.94 | 11.94 | 11.59 | 11.63 | 939,604 | -0.13(-1.12%) |
Jul 11, 2008 | 11.69 | 11.92 | 11.57 | 11.77 | 1,198,891 | -0.10(-0.81%) |
Jul 10, 2008 | 11.68 | 11.88 | 11.63 | 11.86 | 1,265,061 | +0.15(+1.30%) |
Jul 09, 2008 | 12.11 | 12.11 | 11.71 | 11.71 | 556,010 | -0.37(-3.08%) |
Jul 08, 2008 | 11.91 | 12.09 | 11.86 | 12.08 | 957,288 | +0.10(+0.86%) |
Jul 07, 2008 | 11.98 | 12.16 | 11.81 | 11.98 | 1,471,196 | +0.07(+0.61%) |
Jul 04, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,690 | +0.00(+0.00%) |
Jul 03, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,690 | -0.00(-0.02%) |
Jul 02, 2008 | 12.19 | 12.20 | 11.90 | 11.91 | 1,452,010 | -0.22(-1.78%) |
Jul 01, 2008 | 11.95 | 12.16 | 11.87 | 12.12 | 6,396,309 | +0.04(+0.30%) |
Jun 30, 2008 | 12.17 | 12.27 | 12.09 | 12.09 | 760,625 | -0.14(-1.11%) |
Jun 27, 2008 | 12.30 | 12.30 | 12.05 | 12.22 | 907,395 | -0.05(-0.41%) |
Jun 26, 2008 | 12.57 | 12.57 | 12.27 | 12.27 | 936,192 | -0.45(-3.55%) |
Jun 25, 2008 | 12.62 | 12.86 | 12.60 | 12.73 | 1,132,147 | +0.18(+1.46%) |
Jun 24, 2008 | 12.54 | 12.70 | 12.45 | 12.54 | 1,492,202 | -0.07(-0.55%) |
Jun 23, 2008 | 12.70 | 12.76 | 12.56 | 12.61 | 1,333,723 | -0.08(-0.65%) |
Jun 20, 2008 | 12.90 | 12.98 | 12.64 | 12.70 | 1,173,066 | -0.33(-2.50%) |
Jun 19, 2008 | 12.86 | 13.10 | 12.74 | 13.02 | 969,051 | +0.16(+1.23%) |
Jun 18, 2008 | 12.91 | 12.99 | 12.82 | 12.86 | 742,846 | -0.17(-1.30%) |
Jun 17, 2008 | 13.18 | 13.21 | 13.02 | 13.03 | 322,700 | -0.08(-0.59%) |
Jun 16, 2008 | 13.18 | 13.18 | 12.97 | 13.11 | 622,126 | +0.06(+0.46%) |
Jun 13, 2008 | 12.87 | 13.09 | 12.84 | 13.05 | 818,529 | +0.26(+2.02%) |
Jun 12, 2008 | 12.78 | 12.92 | 12.69 | 12.79 | 1,215,813 | +0.08(+0.67%) |
Jun 11, 2008 | 13.02 | 13.02 | 12.70 | 12.71 | 1,262,963 | -0.31(-2.40%) |
Jun 10, 2008 | 13.01 | 13.11 | 12.89 | 13.02 | 1,221,959 | -0.04(-0.27%) |
Jun 09, 2008 | 13.17 | 13.17 | 12.87 | 13.05 | 2,539,375 | -0.04(-0.34%) |
Jun 06, 2008 | 13.34 | 13.39 | 13.10 | 13.10 | 1,208,211 | -0.34(-2.54%) |
Jun 05, 2008 | 13.29 | 13.48 | 13.24 | 13.44 | 842,982 | +0.22(+1.65%) |
Jun 04, 2008 | 13.11 | 13.31 | 13.06 | 13.22 | 6,452,398 | +0.10(+0.80%) |
Jun 03, 2008 | 13.25 | 13.32 | 13.02 | 13.12 | 996,100 | -0.06(-0.46%) |
Jun 02, 2008 | 13.34 | 13.34 | 13.07 | 13.18 | 3,383,877 | -0.20(-1.48%) |
May 30, 2008 | 13.35 | 13.43 | 13.32 | 13.38 | 4,751,451 | +0.13(+0.96%) |
May 29, 2008 | 13.14 | 13.33 | 13.14 | 13.25 | 465,480 | +0.06(+0.46%) |
May 28, 2008 | 13.17 | 13.23 | 13.08 | 13.19 | 542,561 | +0.07(+0.53%) |
May 27, 2008 | 12.94 | 13.14 | 12.94 | 13.12 | 838,199 | +0.22(+1.68%) |
May 26, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 742,098 | -0.06(-0.50%) |
May 22, 2008 | 12.91 | 13.03 | 12.90 | 12.97 | 1,108,330 | +0.06(+0.47%) |
May 21, 2008 | 13.13 | 13.22 | 12.86 | 12.91 | 1,250,927 | -0.24(-1.80%) |
May 20, 2008 | 13.25 | 13.25 | 13.07 | 13.14 | 741,650 | -0.20(-1.49%) |
May 19, 2008 | 13.46 | 13.54 | 13.27 | 13.34 | 756,864 | -0.08(-0.60%) |
May 16, 2008 | 13.44 | 13.44 | 13.26 | 13.42 | 1,018,393 | +0.02(+0.13%) |
May 15, 2008 | 13.15 | 13.42 | 13.12 | 13.40 | 1,911,690 | +0.29(+2.18%) |
May 14, 2008 | 13.16 | 13.32 | 13.10 | 13.12 | 635,417 | +0.04(+0.31%) |
May 13, 2008 | 13.02 | 13.09 | 12.96 | 13.08 | 1,254,504 | +0.05(+0.36%) |
May 12, 2008 | 12.97 | 13.09 | 12.87 | 13.03 | 1,404,242 | +0.15(+1.14%) |
May 09, 2008 | 12.83 | 12.95 | 12.82 | 12.88 | 275,389 | -0.05(-0.36%) |
May 08, 2008 | 12.91 | 12.99 | 12.84 | 12.93 | 450,028 | +0.08(+0.66%) |
May 07, 2008 | 13.03 | 13.14 | 12.82 | 12.85 | 2,214,689 | -0.17(-1.32%) |
May 06, 2008 | 12.85 | 13.05 | 12.78 | 13.02 | 548,940 | +0.13(+1.04%) |
May 05, 2008 | 12.89 | 13.01 | 12.84 | 12.88 | 1,715,040 | -0.06(-0.50%) |
May 02, 2008 | 13.14 | 13.14 | 12.83 | 12.95 | 1,216,365 | -0.00(-0.02%) |
May 01, 2008 | 12.56 | 12.97 | 12.56 | 12.95 | 906,346 | +0.36(+2.89%) |
Apr 30, 2008 | 12.74 | 12.81 | 12.55 | 12.59 | 1,805,260 | -0.10(-0.83%) |
Apr 29, 2008 | 12.60 | 12.73 | 12.59 | 12.69 | 508,026 | +0.08(+0.60%) |
Apr 28, 2008 | 12.70 | 12.70 | 12.59 | 12.62 | 425,862 | -0.06(-0.44%) |
Apr 25, 2008 | 12.80 | 12.80 | 12.49 | 12.67 | 708,159 | -0.13(-1.01%) |
Apr 24, 2008 | 12.66 | 12.92 | 12.56 | 12.80 | 5,563,251 | +0.15(+1.20%) |
Apr 23, 2008 | 12.57 | 12.70 | 12.53 | 12.65 | 577,052 | +0.16(+1.29%) |
Apr 22, 2008 | 12.60 | 12.60 | 12.38 | 12.49 | 1,015,784 | -0.15(-1.22%) |
Apr 21, 2008 | 12.51 | 12.66 | 12.49 | 12.64 | 487,177 | +0.13(+1.02%) |
Apr 18, 2008 | 12.40 | 12.59 | 12.39 | 12.52 | 1,038,924 | +0.39(+3.20%) |
Apr 17, 2008 | 12.20 | 12.20 | 12.05 | 12.13 | 444,546 | -0.12(-0.95%) |
Apr 16, 2008 | 11.94 | 12.24 | 11.90 | 12.24 | 1,219,830 | +0.51(+4.37%) |
Apr 15, 2008 | 11.76 | 11.79 | 11.62 | 11.73 | 328,469 | +0.00(+0.00%) |
Apr 14, 2008 | 11.77 | 11.84 | 11.72 | 11.73 | 250,859 | -0.08(-0.70%) |
Apr 11, 2008 | 11.99 | 12.01 | 11.77 | 11.81 | 438,104 | -0.32(-2.63%) |
Apr 10, 2008 | 11.96 | 12.20 | 11.96 | 12.13 | 473,572 | +0.17(+1.44%) |
Apr 09, 2008 | 12.01 | 12.03 | 11.88 | 11.96 | 337,049 | -0.02(-0.15%) |
Apr 08, 2008 | 12.08 | 12.08 | 11.95 | 11.98 | 805,753 | -0.13(-1.07%) |
Apr 07, 2008 | 12.24 | 12.26 | 12.08 | 12.11 | 795,658 | -0.04(-0.35%) |
Apr 04, 2008 | 12.14 | 12.23 | 12.03 | 12.15 | 378,999 | +0.03(+0.22%) |
Apr 03, 2008 | 11.98 | 12.19 | 11.96 | 12.12 | 836,733 | +0.03(+0.22%) |
Apr 02, 2008 | 12.20 | 12.24 | 11.99 | 12.10 | 309,157 | -0.02(-0.17%) |
Apr 01, 2008 | 11.93 | 12.14 | 11.87 | 12.12 | 870,282 | +0.41(+3.47%) |
Mar 31, 2008 | 11.60 | 11.77 | 11.60 | 11.71 | 314,017 | +0.06(+0.50%) |
Mar 28, 2008 | 11.85 | 11.87 | 11.63 | 11.65 | 368,357 | -0.07(-0.63%) |
Mar 27, 2008 | 11.92 | 11.93 | 11.70 | 11.73 | 1,431,622 | -0.27(-2.29%) |
Mar 26, 2008 | 12.09 | 12.09 | 11.92 | 12.00 | 488,531 | -0.12(-1.03%) |
Mar 25, 2008 | 12.16 | 12.18 | 12.01 | 12.13 | 1,558,130 | +0.03(+0.25%) |
Mar 24, 2008 | 11.89 | 12.19 | 11.86 | 12.10 | 922,874 | +0.32(+2.68%) |
Mar 21, 2008 | 11.54 | 11.78 | 11.54 | 11.78 | 716,833 | +0.00(+0.00%) |
Mar 20, 2008 | 11.54 | 11.78 | 11.54 | 11.78 | 716,833 | +0.19(+1.62%) |
Mar 19, 2008 | 11.94 | 11.96 | 11.59 | 11.59 | 1,338,126 | -0.33(-2.77%) |
Mar 18, 2008 | 11.79 | 11.93 | 11.62 | 11.92 | 2,320,190 | +0.43(+3.73%) |
Mar 17, 2008 | 11.22 | 11.60 | 11.19 | 11.50 | 1,363,139 | -0.07(-0.62%) |
Mar 14, 2008 | 11.83 | 11.99 | 11.45 | 11.57 | 2,116,108 | -0.22(-1.84%) |
Mar 13, 2008 | 11.60 | 11.86 | 11.52 | 11.78 | 965,362 | +0.04(+0.36%) |
Mar 12, 2008 | 11.89 | 11.94 | 11.74 | 11.74 | 593,517 | -0.06(-0.53%) |
Mar 11, 2008 | 11.71 | 11.80 | 11.49 | 11.80 | 1,130,775 | +0.39(+3.38%) |
Mar 10, 2008 | 11.50 | 11.61 | 11.40 | 11.42 | 822,675 | -0.10(-0.91%) |
Mar 07, 2008 | 11.37 | 11.68 | 11.37 | 11.52 | 1,269,297 | +0.01(+0.10%) |
Mar 06, 2008 | 11.72 | 11.75 | 11.51 | 11.51 | 603,096 | -0.22(-1.86%) |
Mar 05, 2008 | 11.63 | 11.83 | 11.63 | 11.73 | 605,562 | +0.08(+0.72%) |
Mar 04, 2008 | 11.53 | 11.68 | 11.42 | 11.64 | 906,835 | +0.02(+0.19%) |
Mar 03, 2008 | 11.83 | 11.88 | 11.52 | 11.62 | 2,573,619 | -0.07(-0.57%) |
Feb 29, 2008 | 11.85 | 11.89 | 11.66 | 11.69 | 554,611 | -0.29(-2.40%) |
Feb 28, 2008 | 11.94 | 12.10 | 11.94 | 11.98 | 534,600 | -0.10(-0.87%) |
Feb 27, 2008 | 11.78 | 12.13 | 11.15 | 12.08 | 928,356 | +0.09(+0.74%) |
Feb 26, 2008 | 11.88 | 12.08 | 11.75 | 11.99 | 703,663 | +0.13(+1.11%) |
Feb 25, 2008 | 11.79 | 11.91 | 11.71 | 11.86 | 987,421 | +0.11(+0.91%) |
Feb 22, 2008 | 11.80 | 11.80 | 11.56 | 11.75 | 1,105,000 | +0.01(+0.11%) |
Feb 21, 2008 | 12.00 | 12.03 | 11.71 | 11.74 | 1,125,172 | -0.10(-0.87%) |
Feb 20, 2008 | 11.49 | 11.89 | 11.49 | 11.84 | 1,477,069 | +0.17(+1.45%) |
Feb 19, 2008 | 12.01 | 12.01 | 11.63 | 11.67 | 626,658 | -0.10(-0.89%) |
Feb 18, 2008 | 11.99 | 11.99 | 11.72 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.99 | 11.99 | 11.72 | 11.78 | 368,819 | -0.09(-0.73%) |
Feb 14, 2008 | 12.25 | 12.25 | 11.85 | 11.87 | 693,227 | -0.23(-1.90%) |
Feb 13, 2008 | 12.05 | 12.12 | 11.76 | 12.10 | 458,761 | +0.31(+2.61%) |
Feb 12, 2008 | 11.94 | 11.97 | 11.66 | 11.79 | 514,934 | -0.02(-0.21%) |
Feb 11, 2008 | 11.61 | 11.86 | 11.61 | 11.81 | 361,816 | +0.13(+1.15%) |
Feb 08, 2008 | 11.53 | 11.74 | 11.53 | 11.68 | 798,464 | +0.17(+1.43%) |
Feb 07, 2008 | 11.40 | 11.69 | 11.32 | 11.51 | 1,542,078 | -0.03(-0.27%) |
Feb 06, 2008 | 11.83 | 11.85 | 11.53 | 11.54 | 484,662 | -0.18(-1.52%) |
Feb 05, 2008 | 11.90 | 11.96 | 11.72 | 11.72 | 557,888 | -0.36(-3.01%) |
Feb 04, 2008 | 12.32 | 12.32 | 12.07 | 12.09 | 1,268,620 | -0.17(-1.38%) |
Feb 01, 2008 | 12.27 | 12.30 | 12.06 | 12.26 | 829,637 | +0.12(+1.03%) |
Jan 31, 2008 | 11.79 | 12.24 | 11.79 | 12.13 | 1,089,431 | +0.11(+0.93%) |
Jan 30, 2008 | 12.06 | 12.22 | 11.95 | 12.02 | 1,039,359 | -0.00(-0.04%) |
Jan 29, 2008 | 12.00 | 12.12 | 11.89 | 12.02 | 549,953 | +0.02(+0.19%) |
Jan 28, 2008 | 11.93 | 12.04 | 11.85 | 12.00 | 706,482 | +0.07(+0.56%) |
Jan 25, 2008 | 12.44 | 12.54 | 11.93 | 11.93 | 1,039,968 | -0.22(-1.82%) |
Jan 24, 2008 | 11.92 | 12.17 | 11.89 | 12.16 | 885,734 | +0.36(+3.03%) |
Jan 23, 2008 | 11.16 | 11.81 | 11.15 | 11.80 | 1,876,653 | -0.03(-0.23%) |
Jan 22, 2008 | 11.37 | 11.96 | 11.83 | 11.83 | 2,290,107 | -0.34(-2.81%) |
Jan 21, 2008 | 12.29 | 12.38 | 12.09 | 12.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.29 | 12.38 | 12.09 | 12.17 | 1,704,847 | +0.04(+0.35%) |
Jan 17, 2008 | 12.38 | 12.46 | 12.08 | 12.12 | 1,346,347 | -0.20(-1.63%) |
Jan 16, 2008 | 12.41 | 12.53 | 12.16 | 12.32 | 1,740,507 | -0.28(-2.21%) |
Jan 15, 2008 | 12.73 | 12.82 | 12.56 | 12.60 | 563,034 | -0.30(-2.35%) |
Jan 14, 2008 | 12.87 | 12.93 | 12.75 | 12.91 | 1,086,123 | +0.33(+2.64%) |
Jan 11, 2008 | 12.70 | 12.74 | 12.49 | 12.57 | 1,117,112 | -0.24(-1.85%) |
Jan 10, 2008 | 12.74 | 12.90 | 12.64 | 12.81 | 1,311,341 | +0.01(+0.05%) |
Jan 09, 2008 | 12.52 | 12.80 | 12.45 | 12.80 | 1,106,636 | +0.29(+2.34%) |
Jan 08, 2008 | 12.92 | 13.02 | 12.51 | 12.51 | 1,620,019 | -0.39(-3.01%) |
Jan 07, 2008 | 13.00 | 13.04 | 12.72 | 12.90 | 2,687,113 | -0.12(-0.94%) |
Jan 04, 2008 | 13.41 | 13.41 | 12.98 | 13.02 | 4,394,462 | -0.58(-4.30%) |
Jan 03, 2008 | 13.65 | 13.69 | 13.54 | 13.61 | 638,344 | -0.06(-0.41%) |
Jan 02, 2008 | 13.89 | 13.97 | 13.58 | 13.66 | 1,865,029 | -0.27(-1.94%) |