Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.369 | 5.601 | 4.963 | 5.601 | 24,363 | +0.15(+2.66%) |
Nov 26, 2008 | 4.740 | 5.456 | 4.740 | 5.456 | 65,412 | +0.55(+11.24%) |
Nov 25, 2008 | 5.079 | 5.185 | 4.566 | 4.905 | 135,803 | -0.09(-1.74%) |
Nov 24, 2008 | 4.547 | 5.166 | 3.811 | 4.992 | 144,551 | +0.51(+11.45%) |
Nov 21, 2008 | 4.082 | 4.508 | 3.676 | 4.479 | 171,980 | +0.50(+12.65%) |
Nov 20, 2008 | 4.140 | 4.324 | 3.947 | 3.976 | 103,034 | -0.27(-6.38%) |
Nov 19, 2008 | 4.479 | 4.730 | 4.247 | 4.247 | 84,236 | -0.40(-8.54%) |
Nov 18, 2008 | 4.624 | 4.885 | 4.256 | 4.643 | 114,889 | -0.12(-2.44%) |
Nov 17, 2008 | 4.895 | 5.396 | 4.759 | 4.759 | 43,757 | -0.18(-3.72%) |
Nov 14, 2008 | 5.175 | 5.185 | 4.885 | 4.943 | 52,443 | -0.47(-8.75%) |
Nov 13, 2008 | 4.788 | 5.514 | 4.363 | 5.417 | 82,523 | +0.66(+13.82%) |
Nov 12, 2008 | 5.166 | 5.166 | 4.450 | 4.759 | 111,798 | -0.52(-9.89%) |
Nov 11, 2008 | 5.098 | 5.746 | 5.098 | 5.282 | 72,122 | +0.11(+2.06%) |
Nov 10, 2008 | 5.853 | 6.172 | 5.011 | 5.175 | 58,223 | -0.49(-8.70%) |
Nov 07, 2008 | 6.704 | 7.149 | 5.620 | 5.669 | 239,170 | -0.58(-9.29%) |
Nov 06, 2008 | 7.013 | 7.091 | 6.065 | 6.249 | 135,649 | -1.02(-13.98%) |
Nov 05, 2008 | 7.139 | 7.516 | 7.130 | 7.265 | 97,429 | -0.09(-1.18%) |
Nov 04, 2008 | 7.497 | 7.652 | 7.081 | 7.352 | 84,175 | -0.08(-1.04%) |
Nov 03, 2008 | 6.762 | 7.449 | 6.259 | 7.429 | 111,078 | +0.67(+9.87%) |
Oct 31, 2008 | 6.046 | 6.946 | 5.872 | 6.762 | 131,256 | +0.75(+12.56%) |
Oct 30, 2008 | 5.775 | 6.201 | 5.611 | 6.007 | 73,035 | +0.42(+7.44%) |
Oct 29, 2008 | 4.876 | 5.785 | 4.847 | 5.591 | 143,831 | +0.75(+15.60%) |
Oct 28, 2008 | 4.605 | 5.117 | 4.247 | 4.837 | 91,485 | +0.36(+7.99%) |
Oct 27, 2008 | 4.537 | 4.750 | 4.382 | 4.479 | 61,531 | -0.13(-2.73%) |
Oct 24, 2008 | 4.489 | 4.992 | 4.334 | 4.605 | 176,146 | -0.36(-7.21%) |
Oct 23, 2008 | 5.611 | 5.862 | 4.769 | 4.963 | 153,163 | -0.60(-10.78%) |
Oct 22, 2008 | 6.007 | 6.472 | 5.562 | 5.562 | 86,744 | -0.64(-10.30%) |
Oct 21, 2008 | 6.123 | 6.578 | 5.988 | 6.201 | 101,779 | +0.00(+0.00%) |
Oct 20, 2008 | 5.969 | 6.249 | 5.688 | 6.201 | 57,807 | +0.41(+7.01%) |
Oct 17, 2008 | 5.359 | 6.220 | 5.214 | 5.795 | 111,471 | +0.19(+3.45%) |
Oct 16, 2008 | 5.456 | 5.707 | 5.185 | 5.601 | 307,585 | +0.18(+3.39%) |
Oct 15, 2008 | 6.104 | 6.143 | 5.321 | 5.417 | 105,224 | -0.82(-13.18%) |
Oct 14, 2008 | 6.772 | 7.255 | 6.152 | 6.240 | 94,938 | -0.34(-5.15%) |
Oct 13, 2008 | 5.746 | 6.665 | 5.591 | 6.578 | 164,959 | +1.40(+27.10%) |
Oct 10, 2008 | 5.224 | 5.659 | 4.402 | 5.175 | 412,694 | -0.12(-2.19%) |
Oct 09, 2008 | 6.423 | 6.752 | 5.040 | 5.292 | 163,468 | -0.90(-14.53%) |
Oct 08, 2008 | 6.317 | 6.839 | 5.862 | 6.191 | 232,769 | -0.28(-4.33%) |
Oct 07, 2008 | 7.729 | 7.729 | 6.423 | 6.472 | 210,239 | -1.14(-14.99%) |
Oct 06, 2008 | 8.078 | 8.261 | 7.400 | 7.613 | 149,549 | -0.68(-8.17%) |
Oct 03, 2008 | 8.116 | 8.755 | 8.107 | 8.290 | 116,625 | +0.27(+3.38%) |
Oct 02, 2008 | 8.406 | 8.552 | 7.903 | 8.020 | 95,591 | -0.44(-5.15%) |
Oct 01, 2008 | 8.532 | 8.629 | 8.169 | 8.455 | 89,786 | -0.14(-1.58%) |
Sep 30, 2008 | 8.107 | 8.658 | 8.010 | 8.590 | 114,244 | +0.53(+6.60%) |
Sep 29, 2008 | 8.358 | 8.484 | 7.971 | 8.058 | 228,779 | -0.48(-5.66%) |
Sep 26, 2008 | 8.668 | 8.706 | 8.387 | 8.542 | 93,439 | -0.27(-3.07%) |
Sep 25, 2008 | 8.455 | 9.190 | 8.426 | 8.813 | 129,354 | +0.41(+4.83%) |
Sep 24, 2008 | 8.629 | 8.629 | 8.290 | 8.406 | 95,945 | -0.19(-2.25%) |
Sep 23, 2008 | 9.403 | 9.403 | 8.484 | 8.600 | 105,442 | -0.45(-5.02%) |
Sep 22, 2008 | 9.664 | 9.674 | 9.026 | 9.055 | 71,231 | -0.63(-6.49%) |
Sep 19, 2008 | 9.529 | 10.23 | 9.490 | 9.683 | 430,063 | +0.65(+7.17%) |
Sep 18, 2008 | 8.435 | 9.084 | 8.242 | 9.035 | 297,983 | +0.80(+9.75%) |
Sep 17, 2008 | 8.300 | 8.542 | 8.039 | 8.232 | 108,116 | -0.20(-2.41%) |
Sep 16, 2008 | 8.049 | 8.571 | 8.029 | 8.435 | 121,306 | +0.23(+2.83%) |
Sep 15, 2008 | 8.348 | 8.687 | 8.165 | 8.203 | 72,031 | -0.23(-2.75%) |
Sep 12, 2008 | 8.561 | 8.619 | 8.300 | 8.435 | 83,166 | -0.16(-1.91%) |
Sep 11, 2008 | 8.387 | 8.726 | 8.300 | 8.600 | 60,271 | +0.15(+1.72%) |
Sep 10, 2008 | 8.600 | 8.706 | 8.377 | 8.455 | 66,981 | -0.01(-0.11%) |
Sep 09, 2008 | 8.726 | 8.939 | 8.377 | 8.465 | 101,151 | -0.36(-4.06%) |
Sep 08, 2008 | 8.532 | 8.910 | 8.532 | 8.822 | 122,123 | +0.16(+1.90%) |
Sep 05, 2008 | 8.832 | 8.848 | 8.426 | 8.658 | 117,237 | -0.12(-1.32%) |
Sep 04, 2008 | 9.316 | 9.442 | 8.726 | 8.774 | 150,314 | -0.61(-6.49%) |
Sep 03, 2008 | 9.045 | 9.519 | 9.045 | 9.384 | 120,682 | +0.34(+3.74%) |
Sep 02, 2008 | 9.877 | 9.877 | 8.910 | 9.045 | 121,462 | -0.70(-7.15%) |
Aug 29, 2008 | 9.616 | 9.887 | 9.180 | 9.741 | 137,815 | +0.10(+1.00%) |
Aug 28, 2008 | 9.645 | 9.741 | 9.538 | 9.645 | 64,031 | +0.01(+0.10%) |
Aug 27, 2008 | 9.770 | 9.770 | 9.451 | 9.635 | 115,936 | -0.12(-1.19%) |
Aug 26, 2008 | 9.471 | 9.925 | 9.471 | 9.751 | 62,960 | -0.13(-1.27%) |
Aug 25, 2008 | 10.12 | 10.12 | 9.838 | 9.877 | 83,430 | -0.26(-2.58%) |
Aug 22, 2008 | 9.974 | 10.23 | 9.974 | 10.14 | 66,134 | +0.20(+2.05%) |
Aug 21, 2008 | 10.23 | 10.27 | 9.858 | 9.935 | 65,663 | -0.41(-3.93%) |
Aug 20, 2008 | 10.17 | 10.64 | 10.06 | 10.34 | 61,675 | +0.19(+1.91%) |
Aug 19, 2008 | 10.22 | 10.27 | 9.983 | 10.15 | 51,202 | -0.15(-1.41%) |
Aug 18, 2008 | 10.65 | 10.72 | 10.20 | 10.29 | 67,820 | -0.36(-3.36%) |
Aug 15, 2008 | 10.84 | 11.09 | 10.54 | 10.65 | 97,570 | -0.03(-0.27%) |
Aug 14, 2008 | 10.62 | 10.78 | 10.61 | 10.68 | 57,351 | -0.03(-0.27%) |
Aug 13, 2008 | 10.69 | 10.77 | 10.29 | 10.71 | 75,142 | +0.05(+0.45%) |
Aug 12, 2008 | 11.01 | 11.01 | 10.40 | 10.66 | 101,223 | -0.40(-3.59%) |
Aug 11, 2008 | 10.82 | 11.12 | 10.65 | 11.06 | 131,729 | +0.17(+1.60%) |
Aug 08, 2008 | 10.58 | 10.88 | 10.41 | 10.88 | 152,015 | +0.27(+2.55%) |
Aug 07, 2008 | 10.41 | 10.64 | 10.21 | 10.61 | 83,248 | +0.14(+1.29%) |
Aug 06, 2008 | 10.27 | 10.65 | 9.945 | 10.48 | 75,564 | +0.19(+1.88%) |
Aug 05, 2008 | 9.935 | 10.35 | 9.683 | 10.28 | 87,792 | +0.48(+4.94%) |
Aug 04, 2008 | 10.46 | 10.61 | 9.800 | 9.800 | 128,024 | -0.62(-5.94%) |
Aug 01, 2008 | 10.72 | 10.72 | 10.23 | 10.42 | 49,514 | -0.13(-1.19%) |
Jul 31, 2008 | 10.31 | 10.65 | 10.21 | 10.54 | 90,431 | +0.10(+0.93%) |
Jul 30, 2008 | 10.40 | 10.64 | 10.27 | 10.45 | 92,561 | +0.10(+0.93%) |
Jul 29, 2008 | 10.35 | 10.57 | 9.858 | 10.35 | 116,658 | +0.53(+5.42%) |
Jul 28, 2008 | 9.858 | 9.954 | 9.712 | 9.819 | 45,374 | -0.10(-0.98%) |
Jul 25, 2008 | 9.780 | 10.07 | 9.480 | 9.916 | 50,402 | +0.23(+2.40%) |
Jul 24, 2008 | 9.945 | 9.945 | 9.500 | 9.683 | 72,343 | -0.21(-2.15%) |
Jul 23, 2008 | 9.945 | 10.25 | 9.741 | 9.896 | 99,383 | -0.08(-0.78%) |
Jul 22, 2008 | 9.364 | 9.983 | 9.296 | 9.974 | 117,830 | +0.58(+6.18%) |
Jul 21, 2008 | 9.403 | 9.413 | 9.151 | 9.393 | 38,891 | +0.01(+0.10%) |
Jul 18, 2008 | 9.500 | 9.674 | 9.200 | 9.384 | 92,587 | -0.11(-1.12%) |
Jul 17, 2008 | 9.548 | 9.558 | 9.248 | 9.490 | 94,135 | +0.01(+0.10%) |
Jul 16, 2008 | 9.190 | 9.577 | 9.113 | 9.480 | 100,587 | +0.35(+3.81%) |
Jul 15, 2008 | 9.229 | 9.325 | 8.836 | 9.132 | 118,582 | -0.12(-1.26%) |
Jul 14, 2008 | 9.480 | 9.625 | 9.171 | 9.248 | 99,168 | -0.13(-1.34%) |
Jul 11, 2008 | 9.180 | 9.384 | 9.006 | 9.374 | 95,317 | +0.12(+1.25%) |
Jul 10, 2008 | 9.238 | 9.354 | 9.035 | 9.258 | 101,630 | +0.06(+0.63%) |
Jul 09, 2008 | 9.596 | 9.596 | 9.200 | 9.200 | 114,622 | -0.41(-4.23%) |
Jul 08, 2008 | 9.471 | 9.625 | 9.287 | 9.606 | 186,822 | +0.17(+1.85%) |
Jul 07, 2008 | 9.587 | 9.587 | 9.200 | 9.432 | 240,828 | -0.06(-0.61%) |
Jul 04, 2008 | 9.683 | 9.683 | 9.461 | 9.490 | 50,965 | +0.00(+0.00%) |
Jul 03, 2008 | 9.683 | 9.683 | 9.461 | 9.490 | 50,965 | -0.19(-2.00%) |
Jul 02, 2008 | 9.751 | 9.848 | 9.587 | 9.683 | 229,678 | -0.10(-0.99%) |
Jul 01, 2008 | 9.519 | 9.838 | 9.325 | 9.780 | 155,178 | +0.13(+1.30%) |
Jun 30, 2008 | 9.790 | 9.858 | 9.490 | 9.654 | 145,462 | -0.11(-1.09%) |
Jun 27, 2008 | 9.635 | 9.800 | 9.577 | 9.761 | 322,858 | +0.09(+0.90%) |
Jun 26, 2008 | 9.693 | 9.732 | 9.562 | 9.674 | 86,497 | -0.15(-1.57%) |
Jun 25, 2008 | 9.732 | 9.906 | 9.558 | 9.829 | 80,695 | +0.11(+1.09%) |
Jun 24, 2008 | 9.838 | 10.26 | 9.674 | 9.722 | 63,567 | -0.21(-2.14%) |
Jun 23, 2008 | 10.24 | 10.24 | 9.916 | 9.935 | 88,963 | -0.32(-3.11%) |
Jun 20, 2008 | 10.18 | 10.25 | 10.03 | 10.25 | 221,171 | +0.01(+0.09%) |
Jun 19, 2008 | 10.21 | 10.36 | 10.15 | 10.24 | 90,212 | +0.03(+0.28%) |
Jun 18, 2008 | 10.53 | 10.53 | 10.08 | 10.22 | 140,330 | +0.00(+0.00%) |
Jun 17, 2008 | 10.56 | 10.56 | 10.21 | 10.22 | 84,520 | -0.29(-2.76%) |
Jun 16, 2008 | 10.53 | 10.65 | 10.44 | 10.51 | 94,106 | -0.10(-0.91%) |
Jun 13, 2008 | 10.40 | 10.63 | 10.40 | 10.60 | 73,915 | +0.29(+2.81%) |
Jun 12, 2008 | 10.47 | 10.64 | 10.30 | 10.31 | 169,167 | +0.07(+0.66%) |
Jun 11, 2008 | 10.34 | 10.40 | 10.19 | 10.24 | 94,750 | -0.15(-1.49%) |
Jun 10, 2008 | 10.33 | 10.45 | 10.16 | 10.40 | 77,481 | +0.07(+0.66%) |
Jun 09, 2008 | 10.46 | 10.64 | 10.22 | 10.33 | 106,042 | -0.11(-1.02%) |
Jun 06, 2008 | 10.69 | 10.82 | 10.43 | 10.44 | 122,857 | -0.34(-3.14%) |
Jun 05, 2008 | 10.63 | 10.82 | 10.63 | 10.78 | 122,347 | +0.14(+1.27%) |
Jun 04, 2008 | 10.60 | 10.77 | 10.52 | 10.64 | 97,236 | +0.00(+0.00%) |
Jun 03, 2008 | 10.81 | 11.01 | 10.51 | 10.64 | 92,918 | -0.10(-0.90%) |
Jun 02, 2008 | 10.89 | 11.23 | 10.44 | 10.74 | 163,651 | -0.18(-1.68%) |
May 30, 2008 | 10.81 | 10.97 | 10.58 | 10.92 | 180,151 | +0.15(+1.35%) |
May 29, 2008 | 10.53 | 11.06 | 10.51 | 10.78 | 90,628 | +0.11(+1.00%) |
May 28, 2008 | 10.92 | 11.03 | 10.54 | 10.67 | 94,424 | -0.23(-2.13%) |
May 27, 2008 | 10.94 | 11.16 | 10.69 | 10.90 | 117,490 | -0.12(-1.05%) |
May 26, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | -0.30(-2.65%) |
May 22, 2008 | 11.31 | 11.49 | 11.02 | 11.32 | 118,754 | +0.04(+0.34%) |
May 21, 2008 | 11.42 | 11.67 | 11.13 | 11.28 | 138,414 | -0.16(-1.44%) |
May 20, 2008 | 11.56 | 11.93 | 11.39 | 11.44 | 213,126 | -0.20(-1.74%) |
May 19, 2008 | 11.70 | 12.17 | 11.59 | 11.65 | 115,099 | -0.08(-0.66%) |
May 16, 2008 | 12.05 | 12.05 | 11.61 | 11.72 | 162,906 | -0.23(-1.94%) |
May 15, 2008 | 11.86 | 12.05 | 11.69 | 11.96 | 121,424 | +0.09(+0.73%) |
May 14, 2008 | 12.09 | 12.25 | 11.87 | 11.87 | 135,493 | -0.19(-1.60%) |
May 13, 2008 | 11.94 | 12.20 | 11.75 | 12.06 | 176,868 | +0.15(+1.30%) |
May 12, 2008 | 11.81 | 12.04 | 11.66 | 11.91 | 112,467 | +0.14(+1.15%) |
May 09, 2008 | 11.34 | 11.84 | 11.34 | 11.77 | 397,249 | -0.25(-2.09%) |
May 08, 2008 | 12.01 | 12.20 | 11.80 | 12.02 | 182,170 | +0.15(+1.30%) |
May 07, 2008 | 11.76 | 12.01 | 11.67 | 11.87 | 153,211 | +0.06(+0.49%) |
May 06, 2008 | 11.71 | 11.95 | 11.55 | 11.81 | 90,986 | +0.04(+0.33%) |
May 05, 2008 | 11.81 | 12.01 | 11.64 | 11.77 | 119,488 | -0.09(-0.73%) |
May 02, 2008 | 12.21 | 12.26 | 11.71 | 11.86 | 85,795 | -0.17(-1.45%) |
May 01, 2008 | 11.71 | 12.11 | 11.68 | 12.03 | 119,692 | +0.37(+3.15%) |
Apr 30, 2008 | 11.59 | 11.78 | 11.43 | 11.67 | 146,855 | +0.14(+1.17%) |
Apr 29, 2008 | 11.79 | 11.79 | 11.33 | 11.53 | 95,258 | -0.22(-1.89%) |
Apr 28, 2008 | 11.91 | 11.91 | 11.31 | 11.75 | 112,398 | -0.15(-1.30%) |
Apr 25, 2008 | 11.89 | 11.92 | 11.33 | 11.91 | 84,920 | +0.12(+0.98%) |
Apr 24, 2008 | 11.53 | 11.86 | 11.18 | 11.79 | 95,899 | +0.36(+3.13%) |
Apr 23, 2008 | 11.38 | 11.50 | 11.23 | 11.43 | 74,276 | +0.12(+1.03%) |
Apr 22, 2008 | 11.56 | 11.70 | 11.13 | 11.32 | 126,280 | -0.31(-2.66%) |
Apr 21, 2008 | 11.79 | 11.96 | 11.56 | 11.63 | 113,894 | -0.21(-1.80%) |
Apr 18, 2008 | 12.01 | 12.02 | 11.71 | 11.84 | 133,331 | +0.13(+1.07%) |
Apr 17, 2008 | 11.89 | 12.01 | 11.69 | 11.71 | 78,796 | -0.20(-1.70%) |
Apr 16, 2008 | 11.63 | 12.01 | 11.24 | 11.92 | 153,281 | +0.43(+3.70%) |
Apr 15, 2008 | 11.44 | 11.58 | 11.13 | 11.49 | 101,879 | +0.19(+1.71%) |
Apr 14, 2008 | 11.47 | 11.74 | 11.27 | 11.30 | 85,228 | -0.20(-1.77%) |
Apr 11, 2008 | 11.44 | 12.14 | 11.35 | 11.50 | 149,229 | -0.74(-6.08%) |
Apr 10, 2008 | 12.07 | 12.43 | 11.85 | 12.25 | 100,439 | +0.19(+1.61%) |
Apr 09, 2008 | 12.39 | 12.54 | 11.93 | 12.05 | 78,641 | -0.30(-2.43%) |
Apr 08, 2008 | 12.04 | 12.62 | 11.92 | 12.35 | 82,506 | +0.23(+1.92%) |
Apr 07, 2008 | 12.69 | 12.74 | 11.94 | 12.12 | 101,968 | -0.48(-3.84%) |
Apr 04, 2008 | 12.47 | 12.75 | 12.14 | 12.60 | 131,337 | +0.15(+1.16%) |
Apr 03, 2008 | 12.10 | 12.50 | 11.84 | 12.46 | 81,567 | +0.24(+1.98%) |
Apr 02, 2008 | 11.75 | 12.27 | 11.50 | 12.22 | 130,520 | +0.44(+3.69%) |
Apr 01, 2008 | 11.80 | 11.80 | 11.57 | 11.78 | 127,210 | +0.23(+2.01%) |
Mar 31, 2008 | 11.61 | 11.74 | 11.14 | 11.55 | 122,648 | -0.08(-0.67%) |
Mar 28, 2008 | 11.71 | 11.79 | 11.37 | 11.63 | 160,272 | -0.08(-0.66%) |
Mar 27, 2008 | 11.84 | 12.06 | 11.61 | 11.71 | 172,712 | -0.10(-0.82%) |
Mar 26, 2008 | 12.24 | 12.26 | 11.75 | 11.80 | 191,817 | -0.49(-4.01%) |
Mar 25, 2008 | 11.78 | 12.37 | 11.66 | 12.30 | 152,624 | +0.54(+4.61%) |
Mar 24, 2008 | 11.64 | 11.83 | 11.30 | 11.75 | 468,712 | +0.16(+1.42%) |
Mar 21, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.00(+0.00%) |
Mar 20, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.23(+2.04%) |
Mar 19, 2008 | 11.95 | 12.04 | 11.34 | 11.36 | 154,839 | -0.52(-4.40%) |
Mar 18, 2008 | 10.83 | 11.92 | 10.64 | 11.88 | 318,496 | +1.25(+11.74%) |
Mar 17, 2008 | 11.08 | 11.30 | 10.61 | 10.63 | 193,040 | -0.53(-4.77%) |
Mar 14, 2008 | 11.81 | 11.81 | 10.93 | 11.16 | 160,837 | -0.56(-4.79%) |
Mar 13, 2008 | 10.79 | 11.73 | 10.54 | 11.72 | 197,015 | +0.74(+6.78%) |
Mar 12, 2008 | 11.21 | 11.48 | 10.50 | 10.98 | 95,466 | -0.12(-1.05%) |
Mar 11, 2008 | 10.55 | 11.37 | 10.00 | 11.10 | 209,406 | +0.83(+8.11%) |
Mar 10, 2008 | 10.82 | 10.82 | 10.21 | 10.26 | 75,918 | -0.49(-4.59%) |
Mar 07, 2008 | 10.69 | 11.04 | 10.44 | 10.76 | 131,730 | -0.07(-0.63%) |
Mar 06, 2008 | 11.17 | 11.50 | 10.73 | 10.82 | 131,250 | -0.43(-3.78%) |
Mar 05, 2008 | 11.27 | 11.55 | 11.08 | 11.25 | 72,220 | +0.06(+0.52%) |
Mar 04, 2008 | 11.23 | 11.65 | 10.66 | 11.19 | 173,875 | -0.18(-1.62%) |
Mar 03, 2008 | 11.76 | 11.76 | 11.19 | 11.38 | 154,461 | -0.36(-3.05%) |
Feb 29, 2008 | 11.92 | 12.24 | 11.44 | 11.73 | 299,723 | -0.35(-2.88%) |
Feb 28, 2008 | 12.10 | 12.38 | 11.69 | 12.08 | 383,711 | -0.09(-0.72%) |
Feb 27, 2008 | 12.54 | 13.37 | 11.97 | 12.17 | 325,007 | -0.51(-4.04%) |
Feb 26, 2008 | 12.32 | 12.75 | 11.80 | 12.68 | 332,822 | +0.48(+3.97%) |
Feb 25, 2008 | 11.71 | 12.24 | 11.64 | 12.20 | 431,651 | +0.51(+4.39%) |
Feb 22, 2008 | 11.99 | 12.30 | 11.36 | 11.69 | 583,175 | -0.31(-2.58%) |
Feb 21, 2008 | 12.07 | 12.79 | 11.93 | 12.00 | 515,579 | +0.03(+0.24%) |
Feb 20, 2008 | 10.82 | 11.98 | 10.80 | 11.97 | 323,873 | +1.07(+9.86%) |
Feb 19, 2008 | 11.10 | 11.23 | 10.77 | 10.89 | 64,154 | -0.04(-0.35%) |
Feb 18, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | +0.00(+0.00%) |
Feb 15, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | -0.43(-3.75%) |
Feb 14, 2008 | 11.93 | 11.99 | 11.12 | 11.36 | 95,684 | -0.52(-4.40%) |
Feb 13, 2008 | 11.53 | 11.96 | 11.47 | 11.88 | 98,945 | +0.48(+4.24%) |
Feb 12, 2008 | 11.59 | 12.10 | 11.30 | 11.40 | 63,443 | -0.14(-1.17%) |
Feb 11, 2008 | 11.73 | 11.73 | 11.27 | 11.53 | 83,962 | -0.17(-1.49%) |
Feb 08, 2008 | 11.67 | 12.01 | 11.24 | 11.71 | 206,449 | +0.03(+0.25%) |
Feb 07, 2008 | 11.51 | 11.98 | 11.42 | 11.68 | 174,517 | +0.16(+1.43%) |
Feb 06, 2008 | 11.89 | 12.08 | 11.49 | 11.51 | 93,542 | -0.26(-2.22%) |
Feb 05, 2008 | 12.30 | 12.66 | 11.77 | 11.77 | 130,441 | -0.81(-6.46%) |
Feb 04, 2008 | 12.59 | 12.78 | 12.53 | 12.59 | 130,191 | -0.05(-0.38%) |
Feb 01, 2008 | 11.98 | 12.68 | 11.91 | 12.63 | 212,768 | +0.73(+6.09%) |
Jan 31, 2008 | 11.40 | 12.12 | 10.80 | 11.91 | 116,621 | +0.30(+2.58%) |
Jan 30, 2008 | 11.56 | 12.00 | 11.26 | 11.61 | 155,320 | -0.06(-0.50%) |
Jan 29, 2008 | 11.99 | 11.99 | 11.60 | 11.67 | 60,297 | -0.23(-1.95%) |
Jan 28, 2008 | 11.33 | 12.09 | 11.12 | 11.90 | 117,051 | +0.57(+5.04%) |
Jan 25, 2008 | 11.77 | 11.93 | 11.14 | 11.33 | 95,323 | -0.29(-2.50%) |
Jan 24, 2008 | 11.64 | 12.12 | 11.28 | 11.62 | 149,375 | +0.03(+0.25%) |
Jan 23, 2008 | 11.12 | 11.74 | 10.52 | 11.59 | 165,935 | +0.30(+2.66%) |
Jan 22, 2008 | 11.15 | 11.70 | 10.63 | 11.29 | 159,607 | -0.10(-0.85%) |
Jan 21, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | +0.00(+0.00%) |
Jan 18, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | -0.52(-4.39%) |
Jan 17, 2008 | 12.37 | 12.37 | 11.73 | 11.91 | 205,464 | -0.40(-3.22%) |
Jan 16, 2008 | 12.04 | 12.90 | 11.51 | 12.30 | 156,375 | +0.25(+2.09%) |
Jan 15, 2008 | 12.56 | 12.69 | 11.96 | 12.05 | 160,584 | -0.71(-5.53%) |
Jan 14, 2008 | 13.02 | 13.12 | 12.51 | 12.76 | 78,868 | -0.07(-0.53%) |
Jan 11, 2008 | 13.59 | 13.59 | 12.82 | 12.83 | 151,121 | -0.90(-6.55%) |
Jan 10, 2008 | 13.53 | 13.83 | 13.23 | 13.73 | 118,704 | +0.01(+0.07%) |
Jan 09, 2008 | 13.71 | 13.83 | 12.93 | 13.72 | 292,144 | -0.06(-0.42%) |
Jan 08, 2008 | 14.14 | 14.52 | 13.72 | 13.78 | 126,864 | -0.47(-3.33%) |
Jan 07, 2008 | 14.34 | 14.56 | 13.88 | 14.25 | 163,412 | +0.08(+0.55%) |
Jan 04, 2008 | 14.86 | 14.96 | 14.04 | 14.17 | 229,498 | -0.86(-5.73%) |
Jan 03, 2008 | 14.51 | 15.32 | 14.27 | 15.03 | 237,432 | +0.58(+4.02%) |
Jan 02, 2008 | 15.02 | 15.20 | 14.23 | 14.45 | 197,913 | -0.63(-4.17%) |
Jan 01, 2008 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.00(+0.00%) |
Dec 31, 2007 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.45(+3.04%) |
Dec 28, 2007 | 14.77 | 14.97 | 14.58 | 14.64 | 128,071 | +0.08(+0.53%) |
Dec 27, 2007 | 14.55 | 14.97 | 13.92 | 14.56 | 243,973 | -0.02(-0.13%) |
Dec 26, 2007 | 14.29 | 14.68 | 14.09 | 14.58 | 161,499 | +0.16(+1.14%) |
Dec 24, 2007 | 14.13 | 14.41 | 13.75 | 14.41 | 96,291 | +0.39(+2.76%) |
Dec 21, 2007 | 13.83 | 14.25 | 13.79 | 14.03 | 383,745 | +0.28(+2.04%) |
Dec 20, 2007 | 13.80 | 13.90 | 13.50 | 13.75 | 107,098 | +0.15(+1.07%) |
Dec 19, 2007 | 13.59 | 14.08 | 13.58 | 13.60 | 166,720 | -0.10(-0.71%) |
Dec 18, 2007 | 13.61 | 13.71 | 13.20 | 13.70 | 162,172 | +0.19(+1.43%) |
Dec 17, 2007 | 13.60 | 13.83 | 13.46 | 13.50 | 87,825 | -0.17(-1.27%) |
Dec 14, 2007 | 13.58 | 14.26 | 13.55 | 13.68 | 100,391 | -0.13(-0.91%) |
Dec 13, 2007 | 13.88 | 14.22 | 13.70 | 13.80 | 147,744 | -0.23(-1.65%) |
Dec 12, 2007 | 14.10 | 14.41 | 13.75 | 14.04 | 196,054 | +0.44(+3.20%) |
Dec 11, 2007 | 14.44 | 14.46 | 13.55 | 13.60 | 99,437 | -0.74(-5.19%) |
Dec 10, 2007 | 14.19 | 14.41 | 14.19 | 14.35 | 100,038 | +0.21(+1.51%) |
Dec 07, 2007 | 13.79 | 14.26 | 13.70 | 14.13 | 130,022 | +0.42(+3.03%) |
Dec 06, 2007 | 13.26 | 13.78 | 13.25 | 13.72 | 199,197 | +0.40(+2.98%) |
Dec 05, 2007 | 13.61 | 13.61 | 13.21 | 13.32 | 108,168 | -0.01(-0.07%) |
Dec 04, 2007 | 13.51 | 13.72 | 13.24 | 13.33 | 90,668 | -0.34(-2.48%) |