Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.590 | 6.650 | 5.380 | 6.650 | 180,751 | +1.20(+22.02%) |
Oct 30, 2008 | 5.350 | 5.560 | 5.060 | 5.450 | 130,441 | +0.21(+4.01%) |
Oct 29, 2008 | 5.050 | 5.620 | 5.050 | 5.240 | 111,346 | +0.20(+3.97%) |
Oct 28, 2008 | 4.670 | 5.070 | 4.500 | 5.040 | 97,437 | +0.42(+9.09%) |
Oct 27, 2008 | 5.010 | 5.170 | 4.610 | 4.620 | 70,300 | -0.44(-8.70%) |
Oct 24, 2008 | 5.200 | 5.630 | 5.060 | 5.060 | 134,788 | -0.30(-5.60%) |
Oct 23, 2008 | 5.710 | 5.810 | 5.160 | 5.360 | 155,164 | -0.23(-4.11%) |
Oct 22, 2008 | 5.540 | 5.710 | 5.400 | 5.590 | 129,244 | +0.05(+0.90%) |
Oct 21, 2008 | 5.950 | 6.160 | 5.540 | 5.540 | 83,118 | -0.57(-9.33%) |
Oct 20, 2008 | 5.950 | 6.400 | 5.660 | 6.110 | 64,348 | +0.16(+2.69%) |
Oct 17, 2008 | 5.680 | 6.530 | 5.570 | 5.950 | 139,830 | +0.08(+1.36%) |
Oct 16, 2008 | 5.910 | 6.150 | 5.350 | 5.870 | 185,861 | -0.03(-0.51%) |
Oct 15, 2008 | 6.450 | 6.450 | 5.380 | 5.900 | 257,417 | -0.62(-9.51%) |
Oct 14, 2008 | 7.830 | 7.940 | 6.120 | 6.520 | 148,384 | -1.29(-16.52%) |
Oct 13, 2008 | 7.130 | 7.880 | 6.940 | 7.810 | 189,943 | +0.99(+14.52%) |
Oct 10, 2008 | 6.230 | 6.820 | 5.660 | 6.820 | 0 | +0.22(+3.33%) |
Oct 09, 2008 | 7.310 | 7.470 | 6.570 | 6.600 | 201,313 | -0.44(-6.25%) |
Oct 08, 2008 | 6.590 | 7.610 | 6.520 | 7.040 | 190,860 | +0.04(+0.57%) |
Oct 07, 2008 | 8.120 | 8.120 | 6.960 | 7.000 | 136,509 | -0.90(-11.39%) |
Oct 06, 2008 | 8.650 | 8.660 | 7.600 | 7.900 | 162,419 | -0.85(-9.71%) |
Oct 03, 2008 | 8.840 | 9.460 | 8.510 | 8.750 | 0 | +0.05(+0.57%) |
Oct 02, 2008 | 9.380 | 9.390 | 8.520 | 8.700 | 166,652 | -0.68(-7.25%) |
Oct 01, 2008 | 9.570 | 9.940 | 9.210 | 9.380 | 142,851 | -0.25(-2.60%) |
Sep 30, 2008 | 9.110 | 9.730 | 9.050 | 9.630 | 67,450 | +0.68(+7.60%) |
Sep 29, 2008 | 9.890 | 9.940 | 8.950 | 8.950 | 168,978 | -1.06(-10.59%) |
Sep 26, 2008 | 10.00 | 10.20 | 9.800 | 10.01 | 0 | -0.09(-0.89%) |
Sep 25, 2008 | 10.04 | 10.40 | 10.00 | 10.10 | 58,607 | +0.10(+1.00%) |
Sep 24, 2008 | 10.09 | 10.26 | 9.950 | 10.00 | 83,621 | -0.04(-0.40%) |
Sep 23, 2008 | 10.36 | 10.92 | 10.00 | 10.04 | 199,867 | -0.20(-1.95%) |
Sep 22, 2008 | 10.21 | 10.89 | 10.21 | 10.24 | 118,300 | +0.03(+0.29%) |
Sep 19, 2008 | 10.00 | 10.25 | 9.750 | 10.21 | 0 | +0.41(+4.18%) |
Sep 18, 2008 | 9.910 | 10.19 | 9.350 | 9.800 | 199,816 | +0.17(+1.77%) |
Sep 17, 2008 | 10.05 | 10.35 | 9.590 | 9.630 | 146,824 | -0.67(-6.50%) |
Sep 16, 2008 | 10.16 | 10.44 | 9.620 | 10.30 | 132,843 | +0.15(+1.48%) |
Sep 15, 2008 | 10.66 | 11.01 | 10.00 | 10.15 | 114,248 | -0.79(-7.22%) |
Sep 12, 2008 | 11.11 | 11.27 | 10.85 | 10.94 | 104,930 | -0.34(-3.01%) |
Sep 11, 2008 | 11.15 | 11.52 | 10.88 | 11.28 | 217,005 | +0.32(+2.92%) |
Sep 10, 2008 | 10.76 | 11.05 | 10.74 | 10.96 | 90,499 | +0.22(+2.05%) |
Sep 09, 2008 | 11.10 | 11.10 | 10.74 | 10.74 | 141,623 | -0.26(-2.36%) |
Sep 08, 2008 | 11.01 | 11.52 | 10.85 | 11.00 | 95,696 | +0.01(+0.09%) |
Sep 05, 2008 | 6.920 | 11.29 | 6.920 | 10.99 | 0 | +0.15(+1.38%) |
Sep 04, 2008 | 11.51 | 11.57 | 10.52 | 10.84 | 137,774 | -0.75(-6.47%) |
Sep 03, 2008 | 11.57 | 11.90 | 11.57 | 11.59 | 87,678 | +0.13(+1.13%) |
Sep 02, 2008 | 11.94 | 12.11 | 11.24 | 11.46 | 131,541 | -0.23(-1.97%) |
Aug 29, 2008 | 11.95 | 12.04 | 11.21 | 11.69 | 0 | -0.31(-2.58%) |
Aug 28, 2008 | 12.00 | 12.10 | 11.74 | 12.00 | 252,735 | +0.07(+0.59%) |
Aug 27, 2008 | 11.96 | 12.15 | 11.89 | 11.93 | 223,878 | -0.13(-1.08%) |
Aug 26, 2008 | 12.12 | 12.27 | 12.00 | 12.06 | 198,828 | -0.02(-0.17%) |
Aug 25, 2008 | 12.32 | 12.48 | 12.02 | 12.08 | 221,368 | -0.17(-1.39%) |
Aug 22, 2008 | 12.76 | 12.83 | 12.09 | 12.25 | 0 | -0.41(-3.24%) |
Aug 21, 2008 | 12.90 | 12.95 | 12.36 | 12.66 | 52,454 | -0.43(-3.28%) |
Aug 20, 2008 | 13.26 | 13.31 | 12.57 | 13.09 | 74,790 | -0.12(-0.91%) |
Aug 19, 2008 | 12.88 | 13.40 | 12.64 | 13.21 | 168,856 | +0.19(+1.46%) |
Aug 18, 2008 | 13.32 | 13.70 | 12.88 | 13.02 | 59,281 | -0.22(-1.66%) |
Aug 15, 2008 | 13.54 | 13.83 | 12.68 | 13.24 | 0 | -0.29(-2.14%) |
Aug 14, 2008 | 13.17 | 13.79 | 13.17 | 13.53 | 51,864 | +0.14(+1.05%) |
Aug 13, 2008 | 12.89 | 13.50 | 12.65 | 13.39 | 112,656 | +0.55(+4.28%) |
Aug 12, 2008 | 12.45 | 12.91 | 12.20 | 12.84 | 115,031 | +0.33(+2.64%) |
Aug 11, 2008 | 12.54 | 13.07 | 11.97 | 12.51 | 184,565 | -0.17(-1.34%) |
Aug 08, 2008 | 12.18 | 12.97 | 12.00 | 12.68 | 117,632 | +0.57(+4.71%) |
Aug 07, 2008 | 12.71 | 12.71 | 12.07 | 12.11 | 193,710 | -0.64(-5.02%) |
Aug 06, 2008 | 12.38 | 13.25 | 12.15 | 12.75 | 245,076 | +0.35(+2.82%) |
Aug 05, 2008 | 12.00 | 12.57 | 11.58 | 12.40 | 323,056 | +0.59(+5.00%) |
Aug 04, 2008 | 14.46 | 14.72 | 11.53 | 11.81 | 551,210 | -3.86(-24.63%) |
Aug 01, 2008 | 15.58 | 15.97 | 15.15 | 15.67 | 103,300 | +0.11(+0.71%) |
Jul 31, 2008 | 15.83 | 15.83 | 15.37 | 15.56 | 81,443 | -0.33(-2.08%) |
Jul 30, 2008 | 15.58 | 16.24 | 15.42 | 15.89 | 142,657 | +0.24(+1.53%) |
Jul 29, 2008 | 15.65 | 15.96 | 14.26 | 15.65 | 123,653 | +0.73(+4.89%) |
Jul 28, 2008 | 15.98 | 15.98 | 14.85 | 14.92 | 154,935 | -0.92(-5.81%) |
Jul 25, 2008 | 15.68 | 16.45 | 15.56 | 15.84 | 180,075 | +0.16(+1.02%) |
Jul 24, 2008 | 16.24 | 16.24 | 15.66 | 15.68 | 171,649 | -0.42(-2.61%) |
Jul 23, 2008 | 16.24 | 16.38 | 15.91 | 16.10 | 140,656 | -0.19(-1.17%) |
Jul 22, 2008 | 15.45 | 16.45 | 15.29 | 16.29 | 244,312 | +0.62(+3.96%) |
Jul 21, 2008 | 15.36 | 15.77 | 15.25 | 15.67 | 134,692 | +0.26(+1.69%) |
Jul 18, 2008 | 15.28 | 15.53 | 14.80 | 15.41 | 123,619 | +0.13(+0.85%) |
Jul 17, 2008 | 14.99 | 15.28 | 14.60 | 15.28 | 154,460 | +0.26(+1.73%) |
Jul 16, 2008 | 14.66 | 15.05 | 14.54 | 15.02 | 165,713 | +0.32(+2.18%) |
Jul 15, 2008 | 14.16 | 14.97 | 13.92 | 14.70 | 169,564 | +0.27(+1.87%) |
Jul 14, 2008 | 14.34 | 14.60 | 14.20 | 14.43 | 125,013 | +0.09(+0.63%) |
Jul 11, 2008 | 14.14 | 14.60 | 14.00 | 14.34 | 139,923 | +0.10(+0.70%) |
Jul 10, 2008 | 13.60 | 14.33 | 13.55 | 14.24 | 171,065 | +0.64(+4.71%) |
Jul 09, 2008 | 13.65 | 14.15 | 13.45 | 13.60 | 161,908 | -0.06(-0.44%) |
Jul 08, 2008 | 13.37 | 13.67 | 12.99 | 13.66 | 236,180 | +0.37(+2.78%) |
Jul 07, 2008 | 12.73 | 13.53 | 12.73 | 13.29 | 146,488 | +0.61(+4.81%) |
Jul 04, 2008 | 13.36 | 13.49 | 12.40 | 12.68 | 104,386 | +0.00(+0.00%) |
Jul 03, 2008 | 13.36 | 13.49 | 12.40 | 12.68 | 104,386 | -0.69(-5.16%) |
Jul 02, 2008 | 13.37 | 13.73 | 13.07 | 13.37 | 251,985 | +0.06(+0.45%) |
Jul 01, 2008 | 12.43 | 13.59 | 12.43 | 13.31 | 216,818 | +0.76(+6.06%) |
Jun 30, 2008 | 12.72 | 12.72 | 11.84 | 12.55 | 306,188 | -0.13(-1.03%) |
Jun 27, 2008 | 12.37 | 12.95 | 12.15 | 12.68 | 2,365,712 | +0.21(+1.68%) |
Jun 26, 2008 | 12.97 | 13.12 | 12.46 | 12.47 | 219,307 | -0.48(-3.71%) |
Jun 25, 2008 | 13.67 | 13.70 | 12.89 | 12.95 | 211,611 | -0.59(-4.36%) |
Jun 24, 2008 | 13.76 | 13.76 | 13.20 | 13.54 | 104,417 | -0.14(-1.02%) |
Jun 23, 2008 | 14.10 | 14.17 | 13.68 | 13.68 | 98,931 | -0.33(-2.36%) |
Jun 20, 2008 | 13.92 | 14.53 | 13.00 | 14.01 | 104,384 | +0.12(+0.86%) |
Jun 19, 2008 | 13.99 | 14.32 | 13.70 | 13.89 | 96,220 | +0.03(+0.22%) |
Jun 18, 2008 | 13.96 | 14.00 | 13.68 | 13.86 | 52,339 | -0.11(-0.79%) |
Jun 17, 2008 | 14.01 | 14.15 | 13.57 | 13.97 | 201,674 | -0.03(-0.21%) |
Jun 16, 2008 | 13.91 | 14.14 | 13.91 | 14.00 | 89,229 | +0.00(+0.00%) |
Jun 13, 2008 | 13.74 | 14.17 | 13.63 | 14.00 | 58,030 | +0.41(+3.02%) |
Jun 12, 2008 | 13.44 | 14.00 | 13.25 | 13.59 | 195,519 | +0.06(+0.44%) |
Jun 11, 2008 | 13.75 | 14.05 | 13.38 | 13.53 | 100,974 | -0.22(-1.60%) |
Jun 10, 2008 | 14.00 | 14.45 | 13.75 | 13.75 | 163,008 | -0.83(-5.69%) |
Jun 09, 2008 | 15.17 | 15.29 | 14.58 | 14.58 | 210,638 | -0.44(-2.93%) |
Jun 06, 2008 | 15.80 | 15.80 | 15.01 | 15.02 | 64,051 | -0.80(-5.06%) |
Jun 05, 2008 | 15.60 | 15.82 | 15.50 | 15.82 | 107,305 | +0.34(+2.20%) |
Jun 04, 2008 | 15.45 | 15.60 | 15.32 | 15.48 | 85,804 | +0.06(+0.39%) |
Jun 03, 2008 | 14.77 | 15.54 | 14.77 | 15.42 | 116,171 | +0.57(+3.84%) |
Jun 02, 2008 | 15.44 | 15.47 | 14.11 | 14.85 | 90,368 | -0.49(-3.19%) |
May 30, 2008 | 15.12 | 15.35 | 15.12 | 15.34 | 98,496 | +0.23(+1.52%) |
May 29, 2008 | 14.58 | 15.24 | 14.58 | 15.11 | 158,512 | +0.59(+4.06%) |
May 28, 2008 | 14.81 | 14.95 | 14.31 | 14.52 | 47,934 | -0.19(-1.29%) |
May 27, 2008 | 14.36 | 14.77 | 14.19 | 14.71 | 37,431 | +0.39(+2.72%) |
May 26, 2008 | 14.63 | 14.63 | 14.12 | 14.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.63 | 14.12 | 14.32 | 59,838 | -0.27(-1.85%) |
May 22, 2008 | 14.65 | 14.80 | 14.29 | 14.59 | 73,903 | -0.07(-0.48%) |
May 21, 2008 | 14.40 | 14.80 | 14.35 | 14.66 | 116,211 | +0.23(+1.59%) |
May 20, 2008 | 14.40 | 14.50 | 14.12 | 14.43 | 101,839 | +0.08(+0.56%) |
May 19, 2008 | 14.17 | 14.57 | 13.99 | 14.35 | 216,960 | +0.24(+1.70%) |
May 16, 2008 | 13.71 | 14.16 | 13.71 | 14.11 | 76,606 | +0.30(+2.17%) |
May 15, 2008 | 14.16 | 14.30 | 13.72 | 13.81 | 76,308 | -0.30(-2.13%) |
May 14, 2008 | 14.00 | 14.45 | 13.95 | 14.11 | 108,062 | +0.07(+0.50%) |
May 13, 2008 | 13.73 | 14.12 | 13.65 | 14.04 | 169,923 | +0.24(+1.74%) |
May 12, 2008 | 13.80 | 14.00 | 13.61 | 13.80 | 158,065 | +0.00(+0.00%) |
May 09, 2008 | 13.12 | 13.89 | 12.99 | 13.80 | 58,255 | +0.67(+5.10%) |
May 08, 2008 | 13.30 | 13.40 | 13.03 | 13.13 | 60,407 | -0.17(-1.28%) |
May 07, 2008 | 12.97 | 13.59 | 12.84 | 13.30 | 189,024 | +0.28(+2.15%) |
May 06, 2008 | 12.30 | 13.29 | 12.30 | 13.02 | 330,893 | +0.56(+4.49%) |
May 05, 2008 | 12.20 | 12.48 | 12.14 | 12.46 | 119,237 | +0.21(+1.71%) |
May 02, 2008 | 11.85 | 12.38 | 11.85 | 12.25 | 106,124 | +0.25(+2.08%) |
May 01, 2008 | 11.90 | 12.19 | 11.80 | 12.00 | 152,302 | +0.35(+3.00%) |
Apr 30, 2008 | 11.59 | 11.86 | 11.48 | 11.65 | 173,077 | +0.08(+0.69%) |
Apr 29, 2008 | 11.42 | 11.85 | 11.42 | 11.57 | 38,029 | +0.06(+0.52%) |
Apr 28, 2008 | 11.39 | 11.67 | 11.18 | 11.51 | 173,348 | +0.12(+1.05%) |
Apr 25, 2008 | 11.67 | 11.70 | 11.28 | 11.39 | 61,250 | -0.33(-2.82%) |
Apr 24, 2008 | 11.31 | 11.89 | 11.31 | 11.72 | 20,894 | +0.26(+2.27%) |
Apr 23, 2008 | 11.39 | 11.54 | 11.34 | 11.46 | 54,881 | +0.02(+0.17%) |
Apr 22, 2008 | 11.36 | 11.50 | 11.36 | 11.44 | 55,243 | +0.03(+0.26%) |
Apr 21, 2008 | 10.45 | 11.47 | 10.45 | 11.41 | 76,994 | +0.90(+8.56%) |
Apr 18, 2008 | 10.80 | 10.91 | 10.45 | 10.51 | 34,831 | -0.19(-1.78%) |
Apr 17, 2008 | 10.91 | 11.07 | 10.58 | 10.70 | 48,552 | -0.16(-1.47%) |
Apr 16, 2008 | 10.90 | 11.12 | 10.84 | 10.86 | 77,564 | +0.03(+0.28%) |
Apr 15, 2008 | 11.12 | 11.12 | 10.52 | 10.83 | 71,150 | -0.27(-2.43%) |
Apr 14, 2008 | 11.46 | 11.48 | 10.95 | 11.10 | 26,143 | -0.40(-3.48%) |
Apr 11, 2008 | 11.32 | 11.53 | 11.32 | 11.50 | 29,300 | -0.01(-0.09%) |
Apr 10, 2008 | 11.48 | 12.02 | 11.48 | 11.51 | 58,200 | +0.01(+0.09%) |
Apr 09, 2008 | 11.66 | 11.79 | 11.46 | 11.50 | 33,800 | -0.20(-1.71%) |
Apr 08, 2008 | 11.50 | 11.70 | 11.34 | 11.70 | 26,200 | +0.19(+1.65%) |
Apr 07, 2008 | 11.40 | 11.88 | 11.40 | 11.51 | 54,700 | +0.20(+1.77%) |
Apr 04, 2008 | 11.63 | 11.66 | 11.17 | 11.31 | 72,800 | -0.37(-3.17%) |
Apr 03, 2008 | 11.38 | 11.68 | 11.37 | 11.68 | 28,500 | +0.28(+2.46%) |
Apr 02, 2008 | 11.90 | 11.97 | 11.40 | 11.40 | 57,700 | -0.64(-5.32%) |
Apr 01, 2008 | 11.62 | 12.14 | 11.41 | 12.04 | 35,800 | +0.59(+5.15%) |
Mar 31, 2008 | 11.39 | 11.66 | 11.20 | 11.45 | 103,400 | +0.10(+0.88%) |
Mar 28, 2008 | 11.25 | 11.50 | 11.18 | 11.35 | 70,800 | +0.11(+0.98%) |
Mar 27, 2008 | 11.00 | 11.29 | 10.88 | 11.24 | 50,957 | +0.22(+2.00%) |
Mar 26, 2008 | 10.65 | 11.02 | 10.20 | 11.02 | 61,196 | +0.35(+3.28%) |
Mar 25, 2008 | 9.710 | 10.70 | 9.710 | 10.67 | 52,700 | +1.00(+10.34%) |
Mar 24, 2008 | 9.570 | 9.820 | 9.500 | 9.670 | 112,950 | +0.12(+1.26%) |
Mar 21, 2008 | 10.32 | 10.39 | 9.550 | 9.550 | 48,600 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.39 | 9.550 | 9.550 | 48,600 | -0.73(-7.10%) |
Mar 19, 2008 | 11.00 | 11.02 | 10.28 | 10.28 | 27,400 | -0.72(-6.55%) |
Mar 18, 2008 | 10.97 | 11.23 | 10.77 | 11.00 | 35,800 | +0.10(+0.92%) |
Mar 17, 2008 | 10.54 | 10.90 | 10.44 | 10.90 | 16,300 | +0.20(+1.87%) |
Mar 14, 2008 | 11.11 | 11.11 | 10.43 | 10.70 | 46,000 | -0.39(-3.52%) |
Mar 13, 2008 | 10.32 | 11.09 | 10.29 | 11.09 | 80,471 | +0.75(+7.25%) |
Mar 12, 2008 | 10.33 | 10.69 | 10.33 | 10.34 | 36,400 | -0.07(-0.67%) |
Mar 11, 2008 | 10.53 | 10.83 | 10.24 | 10.41 | 53,200 | -0.12(-1.14%) |
Mar 10, 2008 | 10.30 | 10.84 | 10.30 | 10.53 | 51,000 | +0.28(+2.73%) |
Mar 07, 2008 | 10.96 | 10.96 | 10.20 | 10.25 | 74,900 | -0.65(-5.96%) |
Mar 06, 2008 | 10.26 | 10.90 | 10.16 | 10.90 | 64,200 | +0.60(+5.83%) |
Mar 05, 2008 | 10.61 | 10.61 | 10.30 | 10.30 | 78,700 | -0.29(-2.74%) |
Mar 04, 2008 | 10.16 | 10.59 | 10.11 | 10.59 | 58,500 | +0.39(+3.82%) |
Mar 03, 2008 | 10.16 | 10.53 | 10.06 | 10.20 | 93,600 | +0.01(+0.10%) |
Feb 29, 2008 | 10.20 | 10.38 | 10.13 | 10.19 | 48,400 | -0.09(-0.88%) |
Feb 28, 2008 | 10.08 | 10.35 | 10.06 | 10.28 | 51,200 | +0.23(+2.29%) |
Feb 27, 2008 | 9.930 | 10.19 | 9.930 | 10.05 | 104,060 | +0.10(+1.01%) |
Feb 26, 2008 | 10.04 | 10.19 | 9.950 | 9.950 | 54,700 | -0.24(-2.36%) |
Feb 25, 2008 | 9.600 | 10.25 | 9.600 | 10.19 | 75,040 | +0.59(+6.15%) |
Feb 22, 2008 | 9.650 | 9.710 | 9.360 | 9.600 | 20,700 | -0.05(-0.52%) |
Feb 21, 2008 | 9.600 | 10.12 | 9.250 | 9.650 | 65,536 | +0.15(+1.58%) |
Feb 20, 2008 | 9.250 | 10.25 | 9.010 | 9.500 | 111,750 | +0.60(+6.74%) |
Feb 19, 2008 | 8.950 | 9.120 | 8.850 | 8.900 | 28,700 | +0.05(+0.56%) |
Feb 18, 2008 | 9.000 | 9.100 | 8.750 | 8.850 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.000 | 9.100 | 8.750 | 8.850 | 31,700 | -0.15(-1.67%) |
Feb 14, 2008 | 9.100 | 9.120 | 8.930 | 9.000 | 55,300 | -0.10(-1.10%) |
Feb 13, 2008 | 9.000 | 9.350 | 9.000 | 9.100 | 19,600 | +0.13(+1.45%) |
Feb 12, 2008 | 8.940 | 9.060 | 8.910 | 8.970 | 38,600 | +0.07(+0.79%) |
Feb 11, 2008 | 8.850 | 8.900 | 8.500 | 8.900 | 61,500 | +0.15(+1.71%) |
Feb 08, 2008 | 8.700 | 8.930 | 8.690 | 8.750 | 37,900 | +0.10(+1.16%) |
Feb 07, 2008 | 9.090 | 9.240 | 8.650 | 8.650 | 35,400 | -0.48(-5.26%) |
Feb 06, 2008 | 8.940 | 9.200 | 8.940 | 9.130 | 24,500 | +0.22(+2.47%) |
Feb 05, 2008 | 9.300 | 9.320 | 8.820 | 8.910 | 36,400 | -0.43(-4.60%) |
Feb 04, 2008 | 9.000 | 9.560 | 8.980 | 9.340 | 70,700 | +0.27(+2.98%) |
Feb 01, 2008 | 9.000 | 9.320 | 8.940 | 9.070 | 73,100 | -0.05(-0.55%) |
Jan 31, 2008 | 9.000 | 9.220 | 8.920 | 9.120 | 69,200 | +0.07(+0.77%) |
Jan 30, 2008 | 9.100 | 9.360 | 9.000 | 9.050 | 46,000 | -0.05(-0.55%) |
Jan 29, 2008 | 9.120 | 9.380 | 9.000 | 9.100 | 65,500 | -0.02(-0.22%) |
Jan 28, 2008 | 8.650 | 9.450 | 8.650 | 9.120 | 48,800 | +0.42(+4.83%) |
Jan 25, 2008 | 8.850 | 9.290 | 8.660 | 8.700 | 54,700 | -0.10(-1.14%) |
Jan 24, 2008 | 8.850 | 9.430 | 8.690 | 8.800 | 85,500 | -0.11(-1.23%) |
Jan 23, 2008 | 8.900 | 9.350 | 8.320 | 8.910 | 102,100 | -0.24(-2.62%) |
Jan 22, 2008 | 9.080 | 9.200 | 8.750 | 9.150 | 48,900 | +0.15(+1.67%) |
Jan 21, 2008 | 9.500 | 9.520 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.500 | 9.520 | 9.000 | 9.000 | 51,300 | -0.64(-6.64%) |
Jan 17, 2008 | 9.410 | 9.860 | 9.410 | 9.640 | 52,900 | +0.23(+2.44%) |
Jan 16, 2008 | 9.120 | 9.740 | 9.050 | 9.410 | 61,400 | +0.34(+3.75%) |
Jan 15, 2008 | 9.230 | 9.280 | 9.030 | 9.070 | 32,400 | -0.23(-2.47%) |
Jan 14, 2008 | 9.190 | 9.460 | 9.140 | 9.300 | 28,900 | +0.06(+0.65%) |
Jan 11, 2008 | 9.300 | 9.500 | 9.030 | 9.240 | 64,200 | -0.02(-0.22%) |
Jan 10, 2008 | 9.450 | 9.750 | 9.210 | 9.260 | 58,800 | -0.23(-2.42%) |
Jan 09, 2008 | 9.460 | 9.519 | 9.170 | 9.490 | 56,500 | +0.09(+0.96%) |
Jan 08, 2008 | 9.840 | 9.840 | 9.400 | 9.400 | 56,780 | -0.42(-4.28%) |
Jan 07, 2008 | 9.920 | 9.920 | 9.420 | 9.820 | 43,900 | -0.04(-0.41%) |
Jan 04, 2008 | 10.30 | 10.34 | 9.690 | 9.860 | 63,700 | -0.54(-5.19%) |
Jan 03, 2008 | 10.40 | 10.93 | 10.26 | 10.40 | 56,400 | +0.14(+1.36%) |
Jan 02, 2008 | 10.54 | 10.77 | 10.24 | 10.26 | 32,500 | -0.26(-2.47%) |
Jan 01, 2008 | 10.58 | 11.24 | 10.48 | 10.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.58 | 11.24 | 10.48 | 10.52 | 44,300 | +0.01(+0.10%) |
Dec 28, 2007 | 10.82 | 10.86 | 10.42 | 10.51 | 25,500 | -0.29(-2.69%) |
Dec 27, 2007 | 10.91 | 11.12 | 10.70 | 10.80 | 40,000 | -0.10(-0.92%) |
Dec 26, 2007 | 11.35 | 11.41 | 10.90 | 10.90 | 45,000 | -0.37(-3.28%) |
Dec 24, 2007 | 10.97 | 11.45 | 10.92 | 11.27 | 28,800 | +0.27(+2.45%) |
Dec 21, 2007 | 10.24 | 11.00 | 10.09 | 11.00 | 109,900 | +0.66(+6.38%) |
Dec 20, 2007 | 9.930 | 10.34 | 9.920 | 10.34 | 55,600 | +0.47(+4.76%) |
Dec 19, 2007 | 9.660 | 9.960 | 9.610 | 9.870 | 40,000 | +0.18(+1.86%) |
Dec 18, 2007 | 9.770 | 9.790 | 9.500 | 9.690 | 33,700 | +0.00(+0.00%) |
Dec 17, 2007 | 10.15 | 10.17 | 9.690 | 9.690 | 38,000 | -0.60(-5.83%) |
Dec 14, 2007 | 9.900 | 10.70 | 9.560 | 10.29 | 77,300 | +0.29(+2.90%) |
Dec 13, 2007 | 9.820 | 10.01 | 9.820 | 10.00 | 15,600 | +0.08(+0.81%) |
Dec 12, 2007 | 10.30 | 10.34 | 9.540 | 9.920 | 38,500 | -0.06(-0.60%) |
Dec 11, 2007 | 10.31 | 10.38 | 9.920 | 9.980 | 34,000 | -0.32(-3.11%) |
Dec 10, 2007 | 10.45 | 10.58 | 10.13 | 10.30 | 57,000 | -0.19(-1.81%) |
Dec 07, 2007 | 9.790 | 10.56 | 9.790 | 10.49 | 42,100 | +0.71(+7.26%) |
Dec 06, 2007 | 9.700 | 9.860 | 9.660 | 9.780 | 20,200 | +0.12(+1.24%) |
Dec 05, 2007 | 9.680 | 9.900 | 9.590 | 9.660 | 46,700 | +0.15(+1.58%) |
Dec 04, 2007 | 9.800 | 9.800 | 9.450 | 9.510 | 27,900 | -0.19(-1.96%) |
Dec 03, 2007 | 9.820 | 10.30 | 9.600 | 9.700 | 79,400 | +0.01(+0.10%) |
Nov 30, 2007 | 9.830 | 9.830 | 9.570 | 9.690 | 30,100 | -0.10(-1.02%) |
Nov 29, 2007 | 9.730 | 9.900 | 9.630 | 9.790 | 17,200 | +0.02(+0.20%) |
Nov 28, 2007 | 9.500 | 10.00 | 9.370 | 9.770 | 58,900 | +0.30(+3.17%) |
Nov 27, 2007 | 9.850 | 9.960 | 9.470 | 9.470 | 48,400 | -0.34(-3.47%) |
Nov 26, 2007 | 9.860 | 10.05 | 9.720 | 9.810 | 47,000 | +0.00(+0.00%) |
Nov 23, 2007 | 9.360 | 10.15 | 9.320 | 9.810 | 23,800 | +0.48(+5.14%) |
Nov 21, 2007 | 9.360 | 9.650 | 9.260 | 9.330 | 36,300 | -0.11(-1.17%) |
Nov 20, 2007 | 9.460 | 9.610 | 9.310 | 9.440 | 66,000 | -0.02(-0.21%) |
Nov 19, 2007 | 9.460 | 9.480 | 9.250 | 9.460 | 47,600 | -0.03(-0.32%) |
Nov 16, 2007 | 9.550 | 9.610 | 9.210 | 9.490 | 70,600 | -0.06(-0.63%) |
Nov 15, 2007 | 9.300 | 9.550 | 9.300 | 9.550 | 25,800 | +0.26(+2.80%) |
Nov 14, 2007 | 9.650 | 9.650 | 9.250 | 9.290 | 92,900 | -0.26(-2.72%) |
Nov 13, 2007 | 9.610 | 9.730 | 9.420 | 9.550 | 70,100 | -0.02(-0.21%) |
Nov 12, 2007 | 9.330 | 9.880 | 9.330 | 9.570 | 61,700 | +0.24(+2.57%) |
Nov 09, 2007 | 9.650 | 9.800 | 9.250 | 9.330 | 101,900 | -0.37(-3.81%) |
Nov 08, 2007 | 9.680 | 9.950 | 9.500 | 9.700 | 45,800 | +0.03(+0.31%) |
Nov 07, 2007 | 10.32 | 10.32 | 9.590 | 9.670 | 60,900 | -0.09(-0.92%) |
Nov 06, 2007 | 9.920 | 10.31 | 9.650 | 9.760 | 108,000 | -0.10(-1.01%) |
Nov 05, 2007 | 9.870 | 9.870 | 9.690 | 9.860 | 44,425 | +0.04(+0.41%) |
Nov 02, 2007 | 10.16 | 10.17 | 9.690 | 9.820 | 61,100 | -0.27(-2.68%) |