Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.66 | 10.66 | 10.53 | 10.57 | 1,143 | -0.15(-1.44%) |
Jan 29, 2009 | 10.88 | 10.88 | 10.72 | 10.72 | 697 | -0.30(-2.71%) |
Jan 28, 2009 | 10.94 | 11.02 | 10.94 | 11.02 | 989 | +0.41(+3.83%) |
Jan 27, 2009 | 10.63 | 10.63 | 10.55 | 10.61 | 1,727 | +0.06(+0.56%) |
Jan 26, 2009 | 10.71 | 10.71 | 10.50 | 10.55 | 1,067 | +0.09(+0.83%) |
Jan 23, 2009 | 10.28 | 10.61 | 10.28 | 10.47 | 4,269 | -0.03(-0.25%) |
Jan 22, 2009 | 10.49 | 10.63 | 10.29 | 10.50 | 11,414 | -0.16(-1.46%) |
Jan 21, 2009 | 10.54 | 10.66 | 10.39 | 10.65 | 3,314 | +0.27(+2.65%) |
Jan 20, 2009 | 10.60 | 10.64 | 10.38 | 10.38 | 1,024 | -0.63(-5.77%) |
Jan 16, 2009 | 11.06 | 11.06 | 10.75 | 11.01 | 6,473 | +0.19(+1.72%) |
Jan 15, 2009 | 10.60 | 10.94 | 10.43 | 10.82 | 19,281 | +0.27(+2.60%) |
Jan 14, 2009 | 10.74 | 10.74 | 10.54 | 10.55 | 12,714 | -0.39(-3.52%) |
Jan 13, 2009 | 10.97 | 10.99 | 10.83 | 10.94 | 2,617 | +0.10(+0.94%) |
Jan 12, 2009 | 11.08 | 11.08 | 10.81 | 10.83 | 2,936 | -0.35(-3.11%) |
Jan 09, 2009 | 11.12 | 11.50 | 11.12 | 11.18 | 13,540 | -0.30(-2.63%) |
Jan 08, 2009 | 11.30 | 11.48 | 11.30 | 11.48 | 1,059 | +0.24(+2.12%) |
Jan 07, 2009 | 11.42 | 11.43 | 11.24 | 11.25 | 27,683 | -0.37(-3.15%) |
Jan 06, 2009 | 11.70 | 11.70 | 11.53 | 11.61 | 6,775 | +0.16(+1.37%) |
Jan 05, 2009 | 11.45 | 11.54 | 11.38 | 11.45 | 5,064 | -0.09(-0.82%) |
Jan 02, 2009 | 11.31 | 11.56 | 11.31 | 11.55 | 2,217 | +0.50(+4.57%) |
Dec 31, 2008 | 11.02 | 11.08 | 11.00 | 11.04 | 7,561 | +0.28(+2.57%) |
Dec 30, 2008 | 10.61 | 10.77 | 10.60 | 10.77 | 1,991 | +0.25(+2.41%) |
Dec 29, 2008 | 10.52 | 10.54 | 10.40 | 10.51 | 4,677 | -0.21(-1.96%) |
Dec 26, 2008 | 10.70 | 10.72 | 10.63 | 10.72 | 7,201 | +0.01(+0.08%) |
Dec 24, 2008 | 10.70 | 10.72 | 10.68 | 10.72 | 7,719 | +0.07(+0.69%) |
Dec 23, 2008 | 11.35 | 11.35 | 10.62 | 10.64 | 1,367 | +0.04(+0.35%) |
Dec 22, 2008 | 10.81 | 10.81 | 10.55 | 10.60 | 5,489 | -0.38(-3.42%) |
Dec 19, 2008 | 11.15 | 11.15 | 10.91 | 10.98 | 5,608 | -0.08(-0.74%) |
Dec 18, 2008 | 11.19 | 11.23 | 10.93 | 11.06 | 22,977 | -0.09(-0.84%) |
Dec 17, 2008 | 11.00 | 11.21 | 11.00 | 11.16 | 14,896 | +0.19(+1.77%) |
Dec 16, 2008 | 10.60 | 10.96 | 10.60 | 10.96 | 1,955 | +0.59(+5.65%) |
Dec 15, 2008 | 10.46 | 10.46 | 10.38 | 10.38 | 2,786 | -0.29(-2.74%) |
Dec 12, 2008 | 10.54 | 10.67 | 10.48 | 10.67 | 1,836 | +0.13(+1.22%) |
Dec 11, 2008 | 10.92 | 10.95 | 10.54 | 10.54 | 4,796 | -0.28(-2.62%) |
Dec 10, 2008 | 10.76 | 10.97 | 10.76 | 10.82 | 9,328 | +0.11(+1.03%) |
Dec 09, 2008 | 10.92 | 10.92 | 10.66 | 10.71 | 2,267 | -0.25(-2.26%) |
Dec 08, 2008 | 10.93 | 10.98 | 10.88 | 10.96 | 1,202 | +0.60(+5.75%) |
Dec 05, 2008 | 9.882 | 10.37 | 9.882 | 10.37 | 2,199 | +0.13(+1.24%) |
Dec 04, 2008 | 10.41 | 10.42 | 10.24 | 10.24 | 8,197 | -0.05(-0.44%) |
Dec 03, 2008 | 9.946 | 10.29 | 9.873 | 10.28 | 13,758 | +0.27(+2.65%) |
Dec 02, 2008 | 9.964 | 10.07 | 9.881 | 10.02 | 4,703 | +0.30(+3.05%) |
Dec 01, 2008 | 10.18 | 10.22 | 9.722 | 9.722 | 3,699 | -0.82(-7.76%) |
Nov 28, 2008 | 10.49 | 10.54 | 10.48 | 10.54 | 2,185 | -0.02(-0.17%) |
Nov 26, 2008 | 9.955 | 10.56 | 9.955 | 10.56 | 12,245 | +0.57(+5.68%) |
Nov 25, 2008 | 9.992 | 10.05 | 9.845 | 9.992 | 24,930 | -0.03(-0.27%) |
Nov 24, 2008 | 9.388 | 10.02 | 9.388 | 10.02 | 1,999 | +0.78(+8.42%) |
Nov 21, 2008 | 9.068 | 9.241 | 8.802 | 9.241 | 4,132 | +0.27(+2.96%) |
Nov 20, 2008 | 9.388 | 9.608 | 8.958 | 8.976 | 15,053 | -0.65(-6.75%) |
Nov 19, 2008 | 10.12 | 10.13 | 9.626 | 9.626 | 3,017 | -0.43(-4.28%) |
Nov 18, 2008 | 10.36 | 10.36 | 9.983 | 10.06 | 4,417 | -0.34(-3.26%) |
Nov 17, 2008 | 10.40 | 10.40 | 10.33 | 10.39 | 2,786 | -0.40(-3.73%) |
Nov 14, 2008 | 10.88 | 11.14 | 10.46 | 10.80 | 5,699 | +0.17(+1.56%) |
Nov 13, 2008 | 10.35 | 10.63 | 10.13 | 10.63 | 21,705 | +0.24(+2.31%) |
Nov 12, 2008 | 10.62 | 10.71 | 10.39 | 10.39 | 24,840 | -0.42(-3.91%) |
Nov 11, 2008 | 10.98 | 10.98 | 10.76 | 10.81 | 1,352 | -0.24(-2.16%) |
Nov 10, 2008 | 11.48 | 11.48 | 11.05 | 11.05 | 950 | -0.16(-1.47%) |
Nov 07, 2008 | 11.28 | 11.36 | 11.19 | 11.22 | 5,072 | +0.12(+1.07%) |
Nov 06, 2008 | 11.25 | 11.26 | 11.08 | 11.10 | 1,905 | -0.55(-4.71%) |
Nov 05, 2008 | 12.22 | 12.22 | 11.65 | 11.65 | 7,079 | -0.62(-5.07%) |
Nov 04, 2008 | 12.07 | 12.29 | 12.07 | 12.27 | 6,851 | +0.42(+3.55%) |
Nov 03, 2008 | 11.97 | 12.01 | 11.83 | 11.85 | 1,587 | -0.01(-0.12%) |
Oct 31, 2008 | 11.53 | 11.95 | 11.53 | 11.86 | 8,039 | +0.26(+2.26%) |
Oct 30, 2008 | 11.68 | 11.68 | 11.31 | 11.60 | 9,394 | +0.15(+1.27%) |
Oct 29, 2008 | 10.92 | 11.58 | 10.91 | 11.46 | 25,068 | +0.95(+9.06%) |
Oct 28, 2008 | 10.23 | 10.50 | 9.974 | 10.50 | 9,194 | +0.35(+3.47%) |
Oct 27, 2008 | 10.42 | 10.42 | 10.01 | 10.15 | 5,177 | -0.08(-0.76%) |
Oct 24, 2008 | 9.498 | 10.28 | 9.498 | 10.23 | 3,107 | -0.47(-4.36%) |
Oct 23, 2008 | 10.88 | 10.91 | 10.29 | 10.70 | 29,610 | -0.23(-2.09%) |
Oct 22, 2008 | 11.20 | 11.20 | 10.63 | 10.93 | 19,656 | -0.66(-5.72%) |
Oct 21, 2008 | 12.06 | 12.11 | 11.56 | 11.59 | 11,321 | -0.43(-3.54%) |
Oct 20, 2008 | 11.91 | 12.01 | 11.68 | 12.01 | 3,193 | +0.34(+2.89%) |
Oct 17, 2008 | 11.48 | 12.72 | 11.46 | 11.68 | 24,443 | +0.14(+1.23%) |
Oct 16, 2008 | 11.30 | 11.53 | 10.71 | 11.53 | 10,759 | +0.08(+0.68%) |
Oct 15, 2008 | 12.01 | 14.57 | 11.46 | 11.46 | 11,644 | -1.12(-8.88%) |
Oct 14, 2008 | 13.19 | 13.23 | 12.38 | 12.57 | 7,590 | -0.04(-0.33%) |
Oct 13, 2008 | 12.03 | 12.61 | 12.03 | 12.61 | 22,045 | +0.95(+8.12%) |
Oct 10, 2008 | 11.16 | 11.90 | 10.71 | 11.67 | 12,537 | -0.35(-2.89%) |
Oct 09, 2008 | 12.39 | 12.39 | 11.84 | 12.01 | 4,491 | -0.41(-3.29%) |
Oct 08, 2008 | 12.06 | 12.80 | 12.04 | 12.42 | 12,378 | -0.31(-2.40%) |
Oct 07, 2008 | 13.16 | 13.68 | 12.73 | 12.73 | 1,828 | -0.41(-3.13%) |
Oct 06, 2008 | 13.33 | 13.47 | 12.60 | 13.14 | 9,829 | -0.77(-5.57%) |
Oct 03, 2008 | 14.52 | 14.52 | 13.91 | 13.91 | 8,444 | -0.28(-1.96%) |
Oct 02, 2008 | 14.43 | 14.43 | 14.19 | 14.19 | 555 | -0.73(-4.92%) |
Oct 01, 2008 | 15.10 | 15.11 | 14.88 | 14.93 | 28,030 | -0.07(-0.48%) |
Sep 30, 2008 | 14.70 | 15.05 | 14.65 | 15.00 | 6,650 | +0.27(+1.86%) |
Sep 29, 2008 | 15.55 | 15.55 | 14.64 | 14.72 | 13,105 | -1.17(-7.37%) |
Sep 26, 2008 | 15.76 | 15.92 | 15.65 | 15.89 | 4,373 | +0.08(+0.48%) |
Sep 25, 2008 | 15.35 | 16.04 | 15.29 | 15.82 | 8,410 | +0.14(+0.92%) |
Sep 24, 2008 | 15.72 | 15.81 | 15.63 | 15.67 | 12,480 | +0.03(+0.18%) |
Sep 23, 2008 | 15.90 | 15.90 | 15.56 | 15.65 | 12,573 | -0.16(-1.04%) |
Sep 22, 2008 | 16.01 | 16.31 | 15.61 | 15.81 | 7,636 | -0.62(-3.79%) |
Sep 19, 2008 | 17.29 | 20.05 | 16.38 | 16.43 | 21,752 | +1.04(+6.78%) |
Sep 18, 2008 | 15.67 | 15.67 | 15.39 | 15.39 | 3,219 | -0.27(-1.70%) |
Sep 17, 2008 | 16.13 | 16.13 | 15.66 | 15.66 | 7,340 | -0.58(-3.56%) |
Sep 16, 2008 | 16.27 | 16.27 | 16.01 | 16.23 | 3,521 | +0.05(+0.29%) |
Sep 15, 2008 | 16.23 | 16.49 | 16.15 | 16.19 | 4,103 | -0.32(-1.92%) |
Sep 12, 2008 | 16.32 | 16.51 | 16.32 | 16.50 | 9,546 | +0.02(+0.14%) |
Sep 11, 2008 | 16.08 | 16.48 | 16.08 | 16.48 | 12,276 | +0.32(+1.98%) |
Sep 10, 2008 | 16.10 | 16.28 | 16.05 | 16.16 | 14,755 | -0.14(-0.84%) |
Sep 09, 2008 | 16.52 | 16.52 | 16.29 | 16.30 | 2,308 | +0.00(+0.01%) |
Sep 08, 2008 | 16.48 | 16.53 | 16.27 | 16.29 | 4,293 | -0.05(-0.29%) |
Sep 05, 2008 | 16.16 | 16.34 | 16.02 | 16.34 | 16,935 | +0.01(+0.06%) |
Sep 04, 2008 | 16.67 | 16.67 | 16.33 | 16.33 | 2,783 | -0.43(-2.57%) |
Sep 03, 2008 | 16.77 | 16.90 | 16.65 | 16.76 | 17,709 | -0.04(-0.22%) |
Sep 02, 2008 | 17.20 | 17.32 | 16.80 | 16.80 | 6,497 | -0.10(-0.60%) |
Aug 29, 2008 | 17.02 | 17.02 | 16.83 | 16.90 | 12,832 | -0.17(-1.02%) |
Aug 28, 2008 | 16.94 | 17.07 | 16.94 | 17.07 | 2,015 | +0.27(+1.63%) |
Aug 27, 2008 | 17.21 | 17.21 | 16.67 | 16.80 | 11,284 | +0.11(+0.66%) |
Aug 26, 2008 | 16.71 | 16.71 | 16.62 | 16.69 | 2,425 | -0.01(-0.06%) |
Aug 25, 2008 | 17.02 | 17.02 | 16.63 | 16.70 | 12,947 | -0.40(-2.35%) |
Aug 22, 2008 | 17.00 | 17.10 | 16.90 | 17.10 | 5,733 | +0.27(+1.58%) |
Aug 21, 2008 | 16.71 | 16.84 | 16.65 | 16.84 | 3,542 | +0.05(+0.27%) |
Aug 20, 2008 | 16.90 | 16.90 | 16.72 | 16.79 | 7,982 | -0.09(-0.54%) |
Aug 19, 2008 | 17.07 | 17.07 | 16.83 | 16.88 | 6,207 | -0.26(-1.49%) |
Aug 18, 2008 | 17.48 | 17.51 | 17.04 | 17.14 | 8,376 | -0.23(-1.32%) |
Aug 15, 2008 | 17.42 | 17.42 | 17.27 | 17.37 | 9,615 | +0.00(+0.00%) |
Aug 14, 2008 | 17.06 | 17.40 | 17.06 | 17.37 | 9,385 | +0.27(+1.61%) |
Aug 13, 2008 | 17.10 | 17.17 | 16.91 | 17.09 | 6,258 | -0.04(-0.21%) |
Aug 12, 2008 | 17.15 | 17.32 | 17.09 | 17.13 | 5,892 | -0.13(-0.74%) |
Aug 11, 2008 | 17.06 | 17.32 | 17.04 | 17.26 | 19,557 | +0.27(+1.58%) |
Aug 08, 2008 | 16.61 | 17.00 | 16.61 | 16.99 | 12,606 | +0.40(+2.41%) |
Aug 07, 2008 | 16.77 | 16.83 | 16.59 | 16.59 | 6,534 | -0.38(-2.21%) |
Aug 06, 2008 | 16.74 | 16.99 | 16.64 | 16.96 | 6,854 | +0.07(+0.43%) |
Aug 05, 2008 | 16.69 | 16.89 | 16.66 | 16.89 | 6,719 | +0.59(+3.61%) |
Aug 04, 2008 | 16.47 | 16.47 | 16.25 | 16.30 | 3,199 | -0.26(-1.57%) |
Aug 01, 2008 | 16.66 | 16.66 | 16.36 | 16.56 | 9,413 | -0.26(-1.52%) |
Jul 31, 2008 | 16.82 | 16.96 | 16.82 | 16.82 | 3,878 | +0.05(+0.33%) |
Jul 30, 2008 | 16.93 | 17.03 | 16.66 | 16.76 | 8,236 | -0.15(-0.87%) |
Jul 29, 2008 | 16.91 | 16.92 | 16.81 | 16.91 | 3,900 | +0.42(+2.55%) |
Jul 28, 2008 | 16.78 | 16.78 | 16.42 | 16.49 | 3,149 | -0.36(-2.16%) |
Jul 25, 2008 | 16.84 | 16.91 | 16.71 | 16.85 | 8,524 | +0.02(+0.10%) |
Jul 24, 2008 | 17.45 | 17.45 | 16.83 | 16.84 | 9,939 | -0.40(-2.33%) |
Jul 23, 2008 | 17.12 | 17.37 | 17.07 | 17.24 | 20,565 | +0.24(+1.40%) |
Jul 22, 2008 | 16.78 | 17.00 | 16.76 | 17.00 | 5,015 | +0.20(+1.18%) |
Jul 21, 2008 | 16.97 | 16.97 | 16.76 | 16.80 | 3,677 | -0.01(-0.09%) |
Jul 18, 2008 | 16.84 | 16.85 | 16.75 | 16.82 | 3,313 | -0.04(-0.22%) |
Jul 17, 2008 | 16.61 | 16.86 | 16.61 | 16.85 | 3,216 | +0.21(+1.26%) |
Jul 16, 2008 | 16.05 | 16.64 | 16.05 | 16.64 | 1,427 | +0.65(+4.06%) |
Jul 15, 2008 | 15.75 | 15.99 | 15.75 | 15.99 | 453 | -0.09(-0.54%) |
Jul 14, 2008 | 16.11 | 16.11 | 15.95 | 16.08 | 8,293 | +0.03(+0.20%) |
Jul 11, 2008 | 16.09 | 16.09 | 15.89 | 16.05 | 1,857 | -0.18(-1.13%) |
Jul 10, 2008 | 16.21 | 16.39 | 16.21 | 16.23 | 7,526 | -0.10(-0.62%) |
Jul 09, 2008 | 16.63 | 17.33 | 16.33 | 16.33 | 2,884 | -0.17(-1.05%) |
Jul 08, 2008 | 16.16 | 16.51 | 16.15 | 16.51 | 2,812 | +0.38(+2.38%) |
Jul 07, 2008 | 16.23 | 16.28 | 16.12 | 16.12 | 514 | -0.01(-0.06%) |
Jul 04, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | +0.00(+0.00%) |
Jul 03, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | -0.06(-0.40%) |
Jul 02, 2008 | 16.63 | 16.63 | 16.20 | 16.20 | 17,938 | -0.34(-2.03%) |
Jul 01, 2008 | 16.48 | 16.66 | 16.46 | 16.53 | 4,193 | -0.13(-0.79%) |
Jun 30, 2008 | 16.71 | 16.75 | 16.52 | 16.66 | 4,626 | -0.05(-0.27%) |
Jun 27, 2008 | 16.76 | 16.83 | 16.57 | 16.71 | 5,869 | -0.02(-0.11%) |
Jun 26, 2008 | 17.05 | 17.05 | 16.73 | 16.73 | 9,082 | -0.47(-2.71%) |
Jun 25, 2008 | 17.17 | 17.41 | 17.17 | 17.19 | 18,474 | +0.16(+0.97%) |
Jun 24, 2008 | 16.96 | 17.20 | 16.96 | 17.03 | 4,704 | -0.17(-1.01%) |
Jun 23, 2008 | 17.37 | 17.37 | 17.20 | 17.20 | 29,091 | -0.23(-1.31%) |
Jun 20, 2008 | 17.47 | 17.47 | 17.37 | 17.43 | 2,817 | -0.28(-1.60%) |
Jun 19, 2008 | 17.64 | 17.71 | 17.47 | 17.71 | 5,683 | -0.04(-0.21%) |
Jun 18, 2008 | 17.81 | 17.82 | 17.62 | 17.75 | 9,949 | -0.25(-1.37%) |
Jun 17, 2008 | 18.16 | 18.16 | 18.00 | 18.00 | 2,208 | -0.13(-0.71%) |
Jun 16, 2008 | 17.87 | 18.13 | 17.85 | 18.13 | 7,573 | +0.30(+1.69%) |
Jun 13, 2008 | 17.81 | 17.89 | 17.79 | 17.82 | 2,438 | +0.32(+1.83%) |
Jun 12, 2008 | 17.77 | 17.82 | 17.50 | 17.50 | 5,062 | -0.03(-0.16%) |
Jun 11, 2008 | 17.80 | 17.80 | 17.53 | 17.53 | 765 | -0.51(-2.84%) |
Jun 10, 2008 | 18.04 | 18.04 | 17.94 | 18.04 | 1,459 | -0.14(-0.76%) |
Jun 09, 2008 | 18.28 | 18.28 | 18.04 | 18.18 | 4,480 | -0.16(-0.85%) |
Jun 06, 2008 | 18.71 | 18.71 | 18.34 | 18.34 | 5,416 | -0.56(-2.95%) |
Jun 05, 2008 | 18.81 | 18.90 | 18.78 | 18.89 | 4,152 | +0.35(+1.88%) |
Jun 04, 2008 | 18.37 | 18.63 | 18.37 | 18.55 | 8,957 | +0.27(+1.45%) |
Jun 03, 2008 | 18.37 | 18.43 | 18.13 | 18.28 | 8,236 | -0.21(-1.14%) |
Jun 02, 2008 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
May 30, 2008 | 18.36 | 18.49 | 18.36 | 18.49 | 1,032 | +0.10(+0.55%) |
May 29, 2008 | 18.32 | 18.39 | 18.27 | 18.39 | 2,950 | +0.27(+1.46%) |
May 28, 2008 | 18.10 | 18.13 | 18.08 | 18.13 | 1,277 | +0.07(+0.38%) |
May 27, 2008 | 18.03 | 18.06 | 17.90 | 18.06 | 514 | +0.21(+1.20%) |
May 26, 2008 | 17.88 | 17.88 | 17.82 | 17.84 | 782 | +0.00(+0.00%) |
May 23, 2008 | 17.88 | 17.88 | 17.82 | 17.84 | 782 | -0.10(-0.56%) |
May 22, 2008 | 17.99 | 18.02 | 17.94 | 17.94 | 1,022 | -0.29(-1.61%) |
May 21, 2008 | 18.25 | 18.25 | 18.24 | 18.24 | 327 | -0.08(-0.45%) |
May 20, 2008 | 18.36 | 18.36 | 18.28 | 18.32 | 3,298 | -0.13(-0.69%) |
May 19, 2008 | 18.68 | 18.68 | 18.40 | 18.45 | 2,695 | -0.21(-1.13%) |
May 16, 2008 | 18.51 | 18.66 | 18.51 | 18.66 | 488 | +0.10(+0.54%) |
May 15, 2008 | 18.32 | 18.56 | 18.32 | 18.56 | 2,304 | +0.11(+0.60%) |
May 14, 2008 | 18.28 | 18.46 | 18.28 | 18.45 | 2,109 | +0.28(+1.56%) |
May 13, 2008 | 18.17 | 18.17 | 18.11 | 18.16 | 2,950 | -0.07(-0.40%) |
May 12, 2008 | 18.14 | 18.24 | 18.12 | 18.24 | 1,328 | +0.39(+2.21%) |
May 09, 2008 | 17.84 | 17.84 | 17.84 | 17.84 | 540 | -0.15(-0.81%) |
May 08, 2008 | 18.01 | 18.01 | 17.99 | 17.99 | 546 | +0.14(+0.77%) |
May 07, 2008 | 18.16 | 18.16 | 17.85 | 17.85 | 419 | -0.35(-1.91%) |
May 06, 2008 | 17.97 | 18.22 | 17.97 | 18.20 | 2,385 | +0.16(+0.86%) |
May 05, 2008 | 18.12 | 18.12 | 18.04 | 18.04 | 546 | -0.16(-0.90%) |
May 02, 2008 | 18.30 | 18.30 | 18.15 | 18.21 | 2,185 | +0.05(+0.30%) |
May 01, 2008 | 17.75 | 18.17 | 17.75 | 18.15 | 1,523 | +0.15(+0.81%) |
Apr 30, 2008 | 18.03 | 18.06 | 18.01 | 18.01 | 1,016 | +0.07(+0.41%) |
Apr 29, 2008 | 17.93 | 17.93 | 17.93 | 17.93 | 381 | +0.03(+0.15%) |
Apr 28, 2008 | 17.87 | 18.00 | 17.87 | 17.91 | 2,269 | +0.06(+0.36%) |
Apr 25, 2008 | 17.62 | 17.85 | 17.61 | 17.84 | 3,095 | +0.39(+2.25%) |
Apr 24, 2008 | 17.62 | 17.62 | 17.45 | 17.45 | 367 | -0.24(-1.35%) |
Apr 23, 2008 | 17.52 | 17.70 | 17.52 | 17.69 | 1,637 | +0.25(+1.42%) |
Apr 22, 2008 | 17.65 | 17.65 | 17.38 | 17.44 | 2,518 | -0.29(-1.65%) |
Apr 21, 2008 | 17.67 | 17.73 | 17.61 | 17.73 | 2,820 | -0.10(-0.56%) |
Apr 18, 2008 | 17.90 | 17.90 | 17.82 | 17.83 | 11,641 | +0.33(+1.88%) |
Apr 17, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.28 | 17.53 | 17.28 | 17.50 | 1,677 | +0.38(+2.24%) |
Apr 15, 2008 | 17.11 | 17.12 | 17.11 | 17.12 | 218 | -0.08(-0.48%) |
Apr 14, 2008 | 17.28 | 17.28 | 17.20 | 17.20 | 546 | -0.14(-0.79%) |
Apr 11, 2008 | 17.44 | 17.44 | 17.34 | 17.34 | 1,552 | -0.32(-1.81%) |
Apr 10, 2008 | 17.50 | 17.66 | 17.47 | 17.66 | 2,934 | -0.28(-1.58%) |
Apr 09, 2008 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.90 | 17.94 | 17.90 | 17.94 | 918 | -0.24(-1.31%) |
Apr 07, 2008 | 18.14 | 18.18 | 18.14 | 18.18 | 399 | +0.05(+0.30%) |
Apr 04, 2008 | 18.02 | 18.14 | 18.02 | 18.13 | 673 | +0.16(+0.92%) |
Apr 03, 2008 | 17.95 | 17.96 | 17.82 | 17.96 | 1,167 | +0.07(+0.41%) |
Apr 02, 2008 | 17.87 | 18.06 | 17.87 | 17.89 | 2,107 | +0.02(+0.10%) |
Apr 01, 2008 | 17.71 | 17.92 | 17.71 | 17.87 | 1,018 | +0.74(+4.33%) |
Mar 31, 2008 | 17.21 | 17.21 | 17.13 | 17.13 | 1,855 | +0.20(+1.19%) |
Mar 28, 2008 | 17.28 | 17.28 | 16.93 | 16.93 | 1,571 | -0.49(-2.84%) |
Mar 27, 2008 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 17.55 | 17.55 | 17.37 | 17.42 | 1,826 | -0.26(-1.45%) |
Mar 25, 2008 | 17.63 | 17.68 | 17.56 | 17.68 | 2,226 | +0.15(+0.84%) |
Mar 24, 2008 | 17.46 | 17.53 | 17.43 | 17.53 | 1,109 | +0.57(+3.34%) |
Mar 21, 2008 | 16.74 | 16.96 | 16.74 | 16.96 | 2,686 | +0.00(+0.00%) |
Mar 20, 2008 | 16.74 | 16.96 | 16.74 | 16.96 | 2,686 | +0.24(+1.42%) |
Mar 19, 2008 | 17.08 | 17.08 | 16.73 | 16.73 | 3,399 | +0.06(+0.38%) |
Mar 18, 2008 | 16.68 | 16.68 | 16.48 | 16.66 | 327 | -0.15(-0.87%) |
Mar 17, 2008 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 17.01 | 17.01 | 16.61 | 16.81 | 2,454 | -0.25(-1.45%) |
Mar 13, 2008 | 16.54 | 17.06 | 16.54 | 17.06 | 2,550 | -0.01(-0.05%) |
Mar 12, 2008 | 17.05 | 17.13 | 17.05 | 17.06 | 3,127 | +0.23(+1.36%) |
Mar 11, 2008 | 16.66 | 16.84 | 16.66 | 16.84 | 535 | +0.29(+1.77%) |
Mar 10, 2008 | 16.74 | 16.74 | 16.54 | 16.54 | 3,169 | -0.14(-0.82%) |
Mar 07, 2008 | 16.85 | 16.85 | 16.64 | 16.68 | 3,060 | -0.37(-2.15%) |
Mar 06, 2008 | 17.39 | 17.39 | 17.05 | 17.05 | 748 | -0.34(-1.95%) |
Mar 05, 2008 | 17.48 | 17.48 | 17.39 | 17.39 | 746 | +0.11(+0.64%) |
Mar 04, 2008 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 17.25 | 17.34 | 17.22 | 17.28 | 2,665 | -0.10(-0.58%) |
Feb 29, 2008 | 17.47 | 17.47 | 17.38 | 17.38 | 1,311 | -0.43(-2.41%) |
Feb 28, 2008 | 17.82 | 17.94 | 17.81 | 17.81 | 2,501 | +0.00(+0.00%) |
Feb 27, 2008 | 17.83 | 17.83 | 17.81 | 17.81 | 1,311 | -0.31(-1.72%) |
Feb 26, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 417 | +0.38(+2.17%) |
Feb 25, 2008 | 17.73 | 17.73 | 17.73 | 17.73 | 109 | +0.00(+0.00%) |
Feb 22, 2008 | 17.64 | 17.73 | 17.49 | 17.73 | 765 | -0.14(-0.77%) |
Feb 21, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 17.87 | 17.87 | 17.87 | 17.87 | 205 | +0.19(+1.09%) |
Feb 19, 2008 | 17.78 | 17.78 | 17.67 | 17.68 | 983 | -0.04(-0.21%) |
Feb 18, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | +0.00(+0.00%) |
Feb 15, 2008 | 17.74 | 17.74 | 17.71 | 17.71 | 735 | -0.35(-1.93%) |
Feb 14, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 18.06 | 18.06 | 18.06 | 18.06 | 163 | +0.50(+2.87%) |
Feb 12, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 17.49 | 17.56 | 17.49 | 17.56 | 754 | -0.24(-1.34%) |
Feb 06, 2008 | 17.93 | 17.93 | 17.80 | 17.80 | 6,808 | -0.34(-1.87%) |
Feb 05, 2008 | 18.14 | 18.14 | 18.14 | 18.14 | 453 | -0.39(-2.12%) |
Feb 04, 2008 | 19.11 | 19.11 | 18.53 | 18.53 | 819 | -0.01(-0.05%) |