Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 0.8200 | 0.9800 | 0.8100 | 0.9300 | 140,247 | +0.10(+12.05%) |
Dec 30, 2008 | 0.8500 | 0.9000 | 0.7800 | 0.8300 | 155,145 | +0.01(+1.22%) |
Dec 29, 2008 | 0.8800 | 0.9000 | 0.7800 | 0.8200 | 74,381 | -0.08(-8.89%) |
Dec 26, 2008 | 0.9100 | 0.9300 | 0.8700 | 0.9000 | 13,530 | +0.01(+0.56%) |
Dec 24, 2008 | 0.9200 | 0.9500 | 0.8800 | 0.8950 | 50,583 | -0.02(-1.65%) |
Dec 23, 2008 | 0.7800 | 0.9500 | 0.7800 | 0.9100 | 159,321 | -0.02(-2.15%) |
Dec 22, 2008 | 1.000 | 1.020 | 0.9100 | 0.9300 | 142,378 | -0.07(-7.00%) |
Dec 19, 2008 | 0.9800 | 1.010 | 0.9306 | 1.000 | 250,535 | +0.09(+9.89%) |
Dec 18, 2008 | 1.050 | 1.060 | 0.9000 | 0.9100 | 115,809 | -0.09(-9.00%) |
Dec 17, 2008 | 1.100 | 1.150 | 1.000 | 1.000 | 108,538 | -0.10(-9.09%) |
Dec 16, 2008 | 1.150 | 1.200 | 1.030 | 1.100 | 120,036 | -0.01(-0.90%) |
Dec 15, 2008 | 1.210 | 1.220 | 1.110 | 1.110 | 106,288 | -0.09(-7.50%) |
Dec 12, 2008 | 1.170 | 1.200 | 1.050 | 1.200 | 98,585 | -0.01(-0.83%) |
Dec 11, 2008 | 1.260 | 1.430 | 1.189 | 1.210 | 134,842 | -0.08(-6.20%) |
Dec 10, 2008 | 1.380 | 1.390 | 1.280 | 1.290 | 269,221 | -0.03(-2.27%) |
Dec 09, 2008 | 1.260 | 1.350 | 1.150 | 1.320 | 211,534 | +0.02(+1.54%) |
Dec 08, 2008 | 1.180 | 1.410 | 1.060 | 1.300 | 380,393 | +0.11(+9.24%) |
Dec 05, 2008 | 1.130 | 1.190 | 1.081 | 1.190 | 273,808 | +0.03(+2.59%) |
Dec 04, 2008 | 1.180 | 1.205 | 0.9200 | 1.160 | 381,843 | -0.03(-2.52%) |
Dec 03, 2008 | 1.160 | 1.270 | 1.130 | 1.190 | 249,271 | +0.04(+3.48%) |
Dec 02, 2008 | 1.120 | 1.300 | 1.080 | 1.150 | 573,420 | +0.07(+6.48%) |
Dec 01, 2008 | 1.140 | 1.250 | 1.010 | 1.080 | 330,697 | -0.04(-3.57%) |
Nov 28, 2008 | 1.060 | 1.190 | 1.020 | 1.120 | 580,543 | +0.06(+5.66%) |
Nov 26, 2008 | 0.9000 | 1.077 | 0.8700 | 1.060 | 351,839 | +0.16(+17.78%) |
Nov 25, 2008 | 1.050 | 1.050 | 0.8800 | 0.9000 | 228,709 | -0.14(-13.46%) |
Nov 24, 2008 | 1.050 | 1.160 | 0.9400 | 1.040 | 142,940 | +0.02(+1.96%) |
Nov 21, 2008 | 1.050 | 1.080 | 0.9700 | 1.020 | 186,871 | -0.01(-0.97%) |
Nov 20, 2008 | 1.100 | 1.120 | 1.010 | 1.030 | 152,620 | -0.08(-7.21%) |
Nov 19, 2008 | 1.210 | 1.265 | 1.090 | 1.110 | 146,874 | -0.10(-8.26%) |
Nov 18, 2008 | 1.170 | 1.250 | 1.160 | 1.210 | 158,791 | +0.04(+3.42%) |
Nov 17, 2008 | 1.130 | 1.230 | 1.130 | 1.170 | 135,690 | +0.02(+1.74%) |
Nov 14, 2008 | 1.190 | 1.230 | 1.000 | 1.150 | 158,252 | -0.08(-6.50%) |
Nov 13, 2008 | 1.070 | 1.240 | 1.060 | 1.230 | 260,499 | +0.16(+14.95%) |
Nov 12, 2008 | 1.080 | 1.110 | 0.9200 | 1.070 | 306,473 | -0.03(-2.73%) |
Nov 11, 2008 | 1.170 | 1.290 | 1.080 | 1.100 | 166,561 | -0.04(-3.51%) |
Nov 10, 2008 | 1.280 | 1.430 | 1.140 | 1.140 | 106,217 | -0.08(-6.56%) |
Nov 07, 2008 | 1.140 | 1.430 | 1.110 | 1.220 | 219,425 | +0.10(+8.93%) |
Nov 06, 2008 | 1.180 | 1.260 | 1.040 | 1.120 | 325,246 | -0.15(-11.81%) |
Nov 05, 2008 | 1.300 | 1.490 | 1.210 | 1.270 | 371,497 | -0.03(-2.31%) |
Nov 04, 2008 | 1.500 | 1.605 | 1.250 | 1.300 | 473,486 | -0.11(-7.80%) |
Nov 03, 2008 | 1.400 | 1.460 | 1.250 | 1.410 | 216,147 | +0.08(+6.02%) |
Oct 31, 2008 | 1.380 | 1.420 | 1.330 | 1.330 | 270,500 | -0.03(-2.21%) |
Oct 30, 2008 | 1.180 | 1.430 | 1.130 | 1.360 | 410,983 | +0.25(+22.52%) |
Oct 29, 2008 | 1.230 | 1.280 | 1.100 | 1.110 | 123,474 | -0.06(-5.13%) |
Oct 28, 2008 | 1.150 | 1.240 | 1.110 | 1.170 | 188,048 | +0.08(+7.34%) |
Oct 27, 2008 | 1.210 | 1.260 | 1.050 | 1.090 | 228,634 | -0.14(-11.38%) |
Oct 24, 2008 | 1.200 | 1.400 | 1.150 | 1.230 | 322,177 | -0.13(-9.56%) |
Oct 23, 2008 | 1.550 | 1.720 | 1.300 | 1.360 | 390,468 | -0.36(-20.93%) |
Oct 22, 2008 | 1.870 | 2.090 | 1.600 | 1.720 | 445,959 | -0.44(-20.37%) |
Oct 21, 2008 | 2.260 | 2.460 | 2.050 | 2.160 | 543,731 | -0.08(-3.57%) |
Oct 20, 2008 | 1.670 | 2.310 | 1.630 | 2.240 | 487,812 | +0.60(+36.59%) |
Oct 17, 2008 | 1.410 | 2.990 | 1.260 | 1.640 | 418,468 | +0.14(+9.33%) |
Oct 16, 2008 | 1.150 | 1.560 | 1.080 | 1.500 | 324,014 | +0.40(+36.36%) |
Oct 15, 2008 | 1.590 | 1.670 | 1.080 | 1.100 | 261,332 | -0.52(-32.10%) |
Oct 14, 2008 | 1.830 | 1.830 | 1.510 | 1.620 | 408,100 | -0.11(-6.36%) |
Oct 13, 2008 | 2.000 | 2.000 | 1.250 | 1.730 | 809,561 | -0.04(-2.26%) |
Oct 10, 2008 | 2.350 | 2.400 | 1.600 | 1.770 | 277,205 | -0.77(-30.31%) |
Oct 09, 2008 | 3.130 | 3.410 | 2.520 | 2.540 | 311,100 | -0.46(-15.33%) |
Oct 08, 2008 | 3.830 | 3.900 | 2.390 | 3.000 | 516,829 | -1.02(-25.37%) |
Oct 07, 2008 | 4.860 | 5.000 | 3.980 | 4.020 | 173,100 | -0.70(-14.83%) |
Oct 06, 2008 | 5.570 | 5.860 | 4.720 | 4.720 | 186,458 | -1.10(-18.90%) |
Oct 03, 2008 | 6.420 | 6.540 | 5.550 | 5.820 | 213,470 | -0.45(-7.18%) |
Oct 02, 2008 | 6.610 | 6.610 | 5.960 | 6.270 | 115,647 | -0.39(-5.86%) |
Oct 01, 2008 | 7.130 | 7.200 | 6.520 | 6.660 | 137,428 | -0.45(-6.33%) |
Sep 30, 2008 | 8.180 | 8.180 | 7.110 | 7.110 | 248,814 | -0.92(-11.46%) |
Sep 29, 2008 | 8.610 | 8.680 | 7.800 | 8.030 | 139,600 | -0.83(-9.37%) |
Sep 26, 2008 | 8.990 | 9.020 | 8.718 | 8.860 | 223,420 | -0.32(-3.49%) |
Sep 25, 2008 | 9.400 | 9.500 | 9.020 | 9.180 | 271,759 | -0.21(-2.24%) |
Sep 24, 2008 | 10.27 | 10.96 | 9.200 | 9.390 | 120,413 | -0.84(-8.21%) |
Sep 23, 2008 | 10.83 | 10.83 | 10.21 | 10.23 | 131,713 | -0.54(-5.01%) |
Sep 22, 2008 | 10.91 | 11.49 | 10.19 | 10.77 | 240,401 | -0.13(-1.19%) |
Sep 19, 2008 | 11.08 | 11.08 | 10.01 | 10.90 | 437,183 | +0.37(+3.51%) |
Sep 18, 2008 | 9.950 | 11.19 | 9.120 | 10.53 | 239,118 | +0.98(+10.26%) |
Sep 17, 2008 | 9.420 | 9.850 | 8.970 | 9.550 | 158,594 | -0.04(-0.42%) |
Sep 16, 2008 | 8.940 | 9.640 | 8.800 | 9.590 | 178,391 | +0.22(+2.35%) |
Sep 15, 2008 | 9.600 | 10.03 | 9.360 | 9.370 | 94,830 | -0.71(-7.04%) |
Sep 12, 2008 | 9.410 | 10.36 | 9.090 | 10.08 | 109,836 | +0.57(+5.99%) |
Sep 11, 2008 | 9.150 | 9.550 | 9.050 | 9.510 | 101,769 | +0.12(+1.28%) |
Sep 10, 2008 | 9.490 | 9.590 | 9.190 | 9.390 | 81,474 | +0.18(+1.95%) |
Sep 09, 2008 | 9.730 | 9.950 | 9.060 | 9.210 | 126,412 | -0.53(-5.44%) |
Sep 08, 2008 | 9.580 | 9.750 | 9.100 | 9.740 | 73,343 | +0.76(+8.46%) |
Sep 05, 2008 | 8.880 | 9.140 | 8.700 | 8.980 | 102,773 | +0.07(+0.79%) |
Sep 04, 2008 | 9.420 | 9.430 | 8.910 | 8.910 | 133,884 | -0.62(-6.51%) |
Sep 03, 2008 | 9.530 | 9.950 | 9.230 | 9.530 | 141,539 | +0.00(+0.00%) |
Sep 02, 2008 | 10.53 | 10.69 | 9.450 | 9.530 | 135,061 | -0.71(-6.93%) |
Aug 29, 2008 | 10.40 | 10.50 | 9.800 | 10.24 | 130,068 | -0.21(-2.01%) |
Aug 28, 2008 | 9.850 | 10.59 | 9.460 | 10.45 | 159,173 | +0.64(+6.52%) |
Aug 27, 2008 | 9.960 | 9.960 | 9.260 | 9.810 | 151,783 | -0.17(-1.70%) |
Aug 26, 2008 | 10.40 | 11.10 | 9.720 | 9.980 | 84,979 | -0.39(-3.76%) |
Aug 25, 2008 | 10.86 | 10.86 | 10.11 | 10.37 | 120,800 | -0.57(-5.21%) |
Aug 22, 2008 | 10.75 | 11.06 | 10.75 | 10.94 | 79,185 | +0.30(+2.82%) |
Aug 21, 2008 | 10.72 | 10.87 | 10.48 | 10.64 | 91,763 | -0.22(-2.03%) |
Aug 20, 2008 | 10.77 | 11.12 | 10.45 | 10.86 | 90,843 | +0.19(+1.78%) |
Aug 19, 2008 | 10.71 | 11.08 | 10.58 | 10.67 | 101,516 | -0.20(-1.84%) |
Aug 18, 2008 | 10.99 | 11.25 | 10.64 | 10.87 | 244,336 | -0.06(-0.55%) |
Aug 15, 2008 | 10.98 | 11.41 | 10.61 | 10.93 | 174,468 | +0.15(+1.39%) |
Aug 14, 2008 | 10.41 | 11.00 | 9.660 | 10.78 | 67,605 | +0.26(+2.47%) |
Aug 13, 2008 | 10.36 | 10.74 | 10.36 | 10.52 | 107,151 | +0.15(+1.45%) |
Aug 12, 2008 | 10.06 | 10.65 | 9.990 | 10.37 | 164,363 | +0.27(+2.67%) |
Aug 11, 2008 | 9.960 | 10.39 | 9.640 | 10.10 | 169,330 | +0.13(+1.30%) |
Aug 08, 2008 | 9.080 | 10.35 | 8.930 | 9.970 | 111,625 | +0.94(+10.41%) |
Aug 07, 2008 | 9.100 | 9.500 | 8.850 | 9.030 | 120,066 | -0.25(-2.69%) |
Aug 06, 2008 | 9.370 | 9.370 | 8.840 | 9.280 | 172,253 | -0.17(-1.80%) |
Aug 05, 2008 | 9.210 | 9.530 | 8.900 | 9.450 | 127,549 | +0.42(+4.65%) |
Aug 04, 2008 | 10.08 | 10.08 | 8.970 | 9.030 | 273,680 | -0.83(-8.42%) |
Aug 01, 2008 | 9.730 | 10.02 | 9.120 | 9.860 | 116,232 | +0.19(+1.96%) |
Jul 31, 2008 | 9.760 | 10.00 | 9.490 | 9.670 | 172,364 | -0.34(-3.40%) |
Jul 30, 2008 | 9.690 | 10.46 | 9.370 | 10.01 | 190,160 | +0.41(+4.27%) |
Jul 29, 2008 | 9.600 | 9.670 | 8.600 | 9.600 | 319,964 | +0.01(+0.10%) |
Jul 28, 2008 | 10.92 | 11.32 | 9.510 | 9.590 | 170,573 | -1.40(-12.74%) |
Jul 25, 2008 | 10.67 | 11.34 | 10.56 | 10.99 | 196,061 | +0.43(+4.07%) |
Jul 24, 2008 | 11.94 | 12.45 | 10.45 | 10.56 | 290,711 | -1.40(-11.71%) |
Jul 23, 2008 | 13.10 | 14.21 | 11.80 | 11.96 | 318,899 | -0.71(-5.60%) |
Jul 22, 2008 | 11.33 | 12.78 | 11.33 | 12.67 | 138,937 | +0.72(+6.03%) |
Jul 21, 2008 | 11.65 | 12.73 | 11.35 | 11.95 | 93,061 | +0.33(+2.84%) |
Jul 18, 2008 | 13.12 | 13.12 | 11.19 | 11.62 | 128,367 | -1.44(-11.03%) |
Jul 17, 2008 | 12.01 | 13.10 | 11.62 | 13.06 | 190,642 | +1.10(+9.20%) |
Jul 16, 2008 | 10.87 | 11.98 | 10.87 | 11.96 | 99,340 | +0.96(+8.73%) |
Jul 15, 2008 | 10.22 | 11.44 | 10.08 | 11.00 | 78,276 | +0.62(+5.97%) |
Jul 14, 2008 | 10.72 | 10.77 | 10.13 | 10.38 | 68,650 | -0.12(-1.14%) |
Jul 11, 2008 | 10.07 | 10.59 | 9.740 | 10.50 | 92,919 | +0.31(+3.04%) |
Jul 10, 2008 | 9.810 | 10.25 | 9.670 | 10.19 | 75,105 | +0.36(+3.66%) |
Jul 09, 2008 | 10.78 | 10.95 | 9.830 | 9.830 | 111,301 | -0.95(-8.81%) |
Jul 08, 2008 | 9.530 | 10.98 | 9.320 | 10.78 | 162,869 | +1.28(+13.47%) |
Jul 07, 2008 | 9.370 | 9.780 | 9.150 | 9.500 | 162,683 | +0.22(+2.37%) |
Jul 04, 2008 | 8.910 | 9.510 | 8.620 | 9.280 | 47,272 | +0.00(+0.00%) |
Jul 03, 2008 | 8.910 | 9.510 | 8.620 | 9.280 | 47,272 | +0.46(+5.22%) |
Jul 02, 2008 | 9.300 | 9.454 | 8.790 | 8.820 | 124,737 | -0.38(-4.13%) |
Jul 01, 2008 | 9.190 | 9.660 | 9.060 | 9.200 | 137,132 | -0.15(-1.60%) |
Jun 30, 2008 | 9.970 | 10.23 | 9.290 | 9.350 | 154,107 | -0.62(-6.22%) |
Jun 27, 2008 | 10.60 | 10.89 | 9.964 | 9.970 | 262,311 | -0.68(-6.38%) |
Jun 26, 2008 | 10.55 | 10.76 | 10.10 | 10.65 | 118,049 | +0.01(+0.09%) |
Jun 25, 2008 | 10.82 | 10.98 | 10.51 | 10.64 | 57,675 | -0.17(-1.57%) |
Jun 24, 2008 | 10.96 | 11.70 | 10.72 | 10.81 | 101,922 | -0.24(-2.17%) |
Jun 23, 2008 | 10.98 | 11.09 | 10.72 | 11.05 | 50,216 | +0.18(+1.66%) |
Jun 20, 2008 | 11.21 | 11.46 | 10.60 | 10.87 | 196,198 | -0.39(-3.46%) |
Jun 19, 2008 | 10.99 | 11.26 | 10.86 | 11.26 | 56,472 | +0.24(+2.18%) |
Jun 18, 2008 | 11.77 | 11.78 | 10.94 | 11.02 | 74,622 | -0.79(-6.69%) |
Jun 17, 2008 | 12.27 | 12.29 | 11.79 | 11.81 | 46,231 | -0.40(-3.28%) |
Jun 16, 2008 | 12.67 | 12.70 | 12.13 | 12.21 | 85,255 | -0.50(-3.93%) |
Jun 13, 2008 | 12.56 | 13.12 | 12.50 | 12.71 | 54,566 | +0.34(+2.75%) |
Jun 12, 2008 | 12.25 | 12.82 | 12.25 | 12.37 | 47,029 | +0.27(+2.23%) |
Jun 11, 2008 | 12.25 | 12.30 | 12.05 | 12.10 | 76,750 | -0.21(-1.71%) |
Jun 10, 2008 | 12.48 | 13.15 | 12.27 | 12.31 | 83,213 | -0.39(-3.07%) |
Jun 09, 2008 | 12.59 | 12.85 | 12.53 | 12.70 | 89,260 | +0.14(+1.11%) |
Jun 06, 2008 | 13.19 | 13.41 | 12.55 | 12.56 | 96,723 | -0.73(-5.49%) |
Jun 05, 2008 | 13.09 | 13.71 | 13.00 | 13.29 | 195,546 | +0.26(+2.00%) |
Jun 04, 2008 | 13.23 | 13.51 | 12.91 | 13.03 | 102,189 | -0.33(-2.47%) |
Jun 03, 2008 | 13.48 | 13.98 | 13.29 | 13.36 | 109,306 | -0.27(-1.98%) |
Jun 02, 2008 | 13.90 | 14.03 | 13.36 | 13.63 | 76,670 | -0.31(-2.22%) |
May 30, 2008 | 13.76 | 14.03 | 13.60 | 13.94 | 231,825 | +0.20(+1.46%) |
May 29, 2008 | 13.57 | 14.00 | 13.51 | 13.74 | 218,016 | +0.12(+0.88%) |
May 28, 2008 | 13.55 | 13.82 | 13.32 | 13.62 | 84,420 | +0.15(+1.11%) |
May 27, 2008 | 13.38 | 13.64 | 13.25 | 13.47 | 146,965 | +0.13(+0.97%) |
May 26, 2008 | 13.22 | 13.72 | 13.22 | 13.34 | 154,052 | +0.00(+0.00%) |
May 23, 2008 | 13.22 | 13.72 | 13.22 | 13.34 | 154,052 | +0.06(+0.45%) |
May 22, 2008 | 13.02 | 13.78 | 13.02 | 13.28 | 128,141 | +0.29(+2.23%) |
May 21, 2008 | 12.74 | 13.68 | 12.74 | 12.99 | 83,800 | +0.30(+2.36%) |
May 20, 2008 | 12.52 | 12.99 | 12.00 | 12.69 | 129,976 | +0.09(+0.71%) |
May 19, 2008 | 12.47 | 13.17 | 12.40 | 12.60 | 152,060 | +0.10(+0.80%) |
May 16, 2008 | 12.92 | 12.92 | 12.10 | 12.50 | 158,607 | -0.35(-2.72%) |
May 15, 2008 | 12.85 | 13.23 | 12.66 | 12.85 | 144,552 | -0.02(-0.16%) |
May 14, 2008 | 13.01 | 13.20 | 12.71 | 12.87 | 118,913 | -0.12(-0.92%) |
May 13, 2008 | 13.06 | 13.70 | 12.99 | 12.99 | 116,388 | -0.02(-0.15%) |
May 12, 2008 | 12.76 | 13.07 | 12.74 | 13.01 | 197,931 | +0.31(+2.44%) |
May 09, 2008 | 12.33 | 12.91 | 12.22 | 12.70 | 77,973 | +0.15(+1.20%) |
May 08, 2008 | 12.92 | 12.92 | 12.25 | 12.55 | 68,855 | -0.34(-2.64%) |
May 07, 2008 | 13.33 | 13.51 | 12.70 | 12.89 | 45,006 | -0.40(-3.01%) |
May 06, 2008 | 12.79 | 13.39 | 12.63 | 13.29 | 114,118 | +0.40(+3.10%) |
May 05, 2008 | 13.04 | 14.42 | 12.81 | 12.89 | 217,477 | +0.46(+3.70%) |
May 02, 2008 | 12.81 | 12.88 | 12.16 | 12.43 | 133,500 | -0.21(-1.66%) |
May 01, 2008 | 12.02 | 12.82 | 12.02 | 12.64 | 84,953 | +0.59(+4.90%) |
Apr 30, 2008 | 12.16 | 12.72 | 12.00 | 12.05 | 112,260 | -0.05(-0.41%) |
Apr 29, 2008 | 12.14 | 12.42 | 11.31 | 12.10 | 116,623 | +0.00(+0.00%) |
Apr 28, 2008 | 11.34 | 12.36 | 11.34 | 12.10 | 189,015 | +0.77(+6.80%) |
Apr 25, 2008 | 10.90 | 11.47 | 10.39 | 11.33 | 103,802 | +0.57(+5.30%) |
Apr 24, 2008 | 10.23 | 11.62 | 9.000 | 10.76 | 192,671 | +0.89(+9.02%) |
Apr 23, 2008 | 10.17 | 10.17 | 9.660 | 9.870 | 70,619 | -0.15(-1.50%) |
Apr 22, 2008 | 9.960 | 10.09 | 9.784 | 10.02 | 75,851 | -0.01(-0.10%) |
Apr 21, 2008 | 10.02 | 10.46 | 9.880 | 10.03 | 96,350 | -0.09(-0.89%) |
Apr 18, 2008 | 10.24 | 10.56 | 10.03 | 10.12 | 108,060 | +0.12(+1.20%) |
Apr 17, 2008 | 10.57 | 10.80 | 9.900 | 10.00 | 138,700 | -0.60(-5.66%) |
Apr 16, 2008 | 9.400 | 10.82 | 9.120 | 10.60 | 436,825 | +1.31(+14.10%) |
Apr 15, 2008 | 8.960 | 9.290 | 8.843 | 9.290 | 33,215 | +0.41(+4.62%) |
Apr 14, 2008 | 9.140 | 9.150 | 8.870 | 8.880 | 55,025 | -0.25(-2.74%) |
Apr 11, 2008 | 9.920 | 9.920 | 9.130 | 9.130 | 99,700 | -0.91(-9.06%) |
Apr 10, 2008 | 9.700 | 10.61 | 9.410 | 10.04 | 137,203 | +0.35(+3.61%) |
Apr 09, 2008 | 10.59 | 10.59 | 9.650 | 9.690 | 108,305 | -0.90(-8.50%) |
Apr 08, 2008 | 10.40 | 10.65 | 9.620 | 10.59 | 45,973 | +0.09(+0.86%) |
Apr 07, 2008 | 10.31 | 10.65 | 10.18 | 10.50 | 51,476 | +0.26(+2.54%) |
Apr 04, 2008 | 10.36 | 10.59 | 10.16 | 10.24 | 74,340 | -0.07(-0.68%) |
Apr 03, 2008 | 10.49 | 10.75 | 10.22 | 10.31 | 228,312 | -0.27(-2.55%) |
Apr 02, 2008 | 10.42 | 10.75 | 10.27 | 10.58 | 195,870 | +0.33(+3.22%) |
Apr 01, 2008 | 10.07 | 10.37 | 9.900 | 10.25 | 299,497 | +0.34(+3.43%) |
Mar 31, 2008 | 9.580 | 10.73 | 9.490 | 9.910 | 276,826 | +0.69(+7.48%) |
Mar 28, 2008 | 9.180 | 9.320 | 9.000 | 9.220 | 97,700 | -0.07(-0.75%) |
Mar 27, 2008 | 9.520 | 9.520 | 9.230 | 9.290 | 64,779 | -0.17(-1.80%) |
Mar 26, 2008 | 9.430 | 9.470 | 9.190 | 9.460 | 64,027 | -0.03(-0.32%) |
Mar 25, 2008 | 8.950 | 9.650 | 8.610 | 9.490 | 113,574 | +0.55(+6.15%) |
Mar 24, 2008 | 8.460 | 9.300 | 8.270 | 8.940 | 232,226 | +0.54(+6.43%) |
Mar 21, 2008 | 8.420 | 8.510 | 8.180 | 8.400 | 374,909 | +0.00(+0.00%) |
Mar 20, 2008 | 8.420 | 8.510 | 8.180 | 8.400 | 374,909 | +0.11(+1.33%) |
Mar 19, 2008 | 8.740 | 9.000 | 8.290 | 8.290 | 99,138 | -0.37(-4.27%) |
Mar 18, 2008 | 8.560 | 8.870 | 8.260 | 8.660 | 623,121 | +0.39(+4.72%) |
Mar 17, 2008 | 8.030 | 8.540 | 7.890 | 8.270 | 103,862 | +0.22(+2.73%) |
Mar 14, 2008 | 8.650 | 8.690 | 8.010 | 8.050 | 125,165 | -0.51(-5.96%) |
Mar 13, 2008 | 8.360 | 8.620 | 8.070 | 8.560 | 151,794 | +0.07(+0.82%) |
Mar 12, 2008 | 8.630 | 9.380 | 8.350 | 8.490 | 172,099 | -0.11(-1.28%) |
Mar 11, 2008 | 8.880 | 9.220 | 8.250 | 8.600 | 264,997 | +0.55(+6.83%) |
Mar 10, 2008 | 8.470 | 8.750 | 8.040 | 8.050 | 49,984 | -0.37(-4.39%) |
Mar 07, 2008 | 8.520 | 8.700 | 8.420 | 8.420 | 57,661 | -0.22(-2.55%) |
Mar 06, 2008 | 9.020 | 9.200 | 8.640 | 8.640 | 107,678 | -0.45(-4.95%) |
Mar 05, 2008 | 9.280 | 9.420 | 9.000 | 9.090 | 56,379 | -0.13(-1.41%) |
Mar 04, 2008 | 9.270 | 9.300 | 9.070 | 9.220 | 101,379 | -0.17(-1.81%) |
Mar 03, 2008 | 9.350 | 9.680 | 9.180 | 9.390 | 97,096 | +0.03(+0.32%) |
Feb 29, 2008 | 9.610 | 9.860 | 9.310 | 9.360 | 162,158 | -0.39(-4.00%) |
Feb 28, 2008 | 9.650 | 9.870 | 9.560 | 9.750 | 134,210 | +0.00(+0.00%) |
Feb 27, 2008 | 9.920 | 10.02 | 9.640 | 9.750 | 117,348 | -0.29(-2.89%) |
Feb 26, 2008 | 9.940 | 10.53 | 9.770 | 10.04 | 189,727 | +0.03(+0.30%) |
Feb 25, 2008 | 9.770 | 10.31 | 9.770 | 10.01 | 104,763 | +0.22(+2.25%) |
Feb 22, 2008 | 9.780 | 9.840 | 9.450 | 9.790 | 193,697 | +0.01(+0.10%) |
Feb 21, 2008 | 9.720 | 9.950 | 9.450 | 9.780 | 453,739 | +0.13(+1.35%) |
Feb 20, 2008 | 9.430 | 9.670 | 9.420 | 9.650 | 124,855 | +0.14(+1.47%) |
Feb 19, 2008 | 9.720 | 9.780 | 9.330 | 9.510 | 150,455 | -0.06(-0.63%) |
Feb 18, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.00(+0.00%) |
Feb 15, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.29(+3.13%) |
Feb 14, 2008 | 9.740 | 9.810 | 9.180 | 9.280 | 174,881 | -0.44(-4.53%) |
Feb 13, 2008 | 9.520 | 9.910 | 9.420 | 9.720 | 301,086 | +0.33(+3.51%) |
Feb 12, 2008 | 9.390 | 9.470 | 9.240 | 9.390 | 303,347 | +0.06(+0.64%) |
Feb 11, 2008 | 9.720 | 9.720 | 9.300 | 9.330 | 110,256 | -0.40(-4.11%) |
Feb 08, 2008 | 9.500 | 10.27 | 8.930 | 9.730 | 359,189 | +0.14(+1.46%) |
Feb 07, 2008 | 8.900 | 9.940 | 8.900 | 9.590 | 228,795 | +0.05(+0.52%) |
Feb 06, 2008 | 9.660 | 10.23 | 9.380 | 9.540 | 143,171 | -0.26(-2.65%) |
Feb 05, 2008 | 9.830 | 10.30 | 9.770 | 9.800 | 137,353 | -0.25(-2.49%) |
Feb 04, 2008 | 10.57 | 10.57 | 10.03 | 10.05 | 193,550 | -0.57(-5.37%) |
Feb 01, 2008 | 10.06 | 10.76 | 10.06 | 10.62 | 126,852 | +0.62(+6.20%) |
Jan 31, 2008 | 9.430 | 10.05 | 9.420 | 10.00 | 139,919 | +0.35(+3.63%) |
Jan 30, 2008 | 10.05 | 10.25 | 9.650 | 9.650 | 103,261 | -0.49(-4.83%) |
Jan 29, 2008 | 10.03 | 10.81 | 10.03 | 10.14 | 143,188 | +0.16(+1.60%) |
Jan 28, 2008 | 9.990 | 10.54 | 9.710 | 9.980 | 310,258 | -0.05(-0.50%) |
Jan 25, 2008 | 10.15 | 10.19 | 9.900 | 10.03 | 155,831 | +0.06(+0.60%) |
Jan 24, 2008 | 10.33 | 10.33 | 9.810 | 9.970 | 166,314 | -0.32(-3.11%) |
Jan 23, 2008 | 9.570 | 10.40 | 9.350 | 10.29 | 209,201 | +0.47(+4.79%) |
Jan 22, 2008 | 9.430 | 9.930 | 9.360 | 9.820 | 154,458 | -0.04(-0.41%) |
Jan 21, 2008 | 9.450 | 10.64 | 9.320 | 9.860 | 278,298 | +0.00(+0.00%) |
Jan 18, 2008 | 9.450 | 10.64 | 9.320 | 9.860 | 278,298 | +0.44(+4.67%) |
Jan 17, 2008 | 9.710 | 10.11 | 9.330 | 9.420 | 136,648 | -0.25(-2.59%) |
Jan 16, 2008 | 9.640 | 9.970 | 9.220 | 9.670 | 115,956 | +0.39(+4.20%) |
Jan 15, 2008 | 10.04 | 10.04 | 9.100 | 9.280 | 161,460 | -0.96(-9.38%) |
Jan 14, 2008 | 10.02 | 10.38 | 9.590 | 10.24 | 364,857 | +0.24(+2.40%) |
Jan 11, 2008 | 11.06 | 11.20 | 9.930 | 10.00 | 540,550 | -2.25(-18.37%) |
Jan 10, 2008 | 11.79 | 12.70 | 11.58 | 12.25 | 173,372 | +0.26(+2.17%) |
Jan 09, 2008 | 12.10 | 12.33 | 11.53 | 11.99 | 160,971 | -0.16(-1.32%) |
Jan 08, 2008 | 12.59 | 13.42 | 12.00 | 12.15 | 121,335 | -0.40(-3.19%) |
Jan 07, 2008 | 12.40 | 12.90 | 12.21 | 12.55 | 253,009 | +0.23(+1.87%) |
Jan 04, 2008 | 13.06 | 13.24 | 12.32 | 12.32 | 178,744 | -0.94(-7.09%) |
Jan 03, 2008 | 13.74 | 13.95 | 13.25 | 13.26 | 119,332 | -0.51(-3.70%) |
Jan 02, 2008 | 14.42 | 14.86 | 13.69 | 13.77 | 130,972 | -0.73(-5.03%) |