Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.79 | 12.95 | 12.49 | 12.54 | 0 | -0.16(-1.23%) |
Jan 29, 2009 | 12.47 | 12.93 | 12.34 | 12.69 | 560,543 | +0.13(+1.04%) |
Jan 28, 2009 | 12.42 | 12.72 | 12.21 | 12.56 | 265,147 | +0.29(+2.33%) |
Jan 27, 2009 | 12.05 | 12.45 | 11.93 | 12.28 | 349,340 | +0.24(+1.96%) |
Jan 26, 2009 | 11.70 | 12.22 | 11.70 | 12.04 | 303,615 | +0.38(+3.23%) |
Jan 23, 2009 | 11.48 | 11.83 | 11.39 | 11.66 | 616,131 | -0.04(-0.31%) |
Jan 22, 2009 | 11.81 | 11.92 | 11.52 | 11.70 | 234,524 | -0.11(-0.92%) |
Jan 21, 2009 | 11.79 | 11.86 | 11.33 | 11.81 | 321,243 | +0.22(+1.94%) |
Jan 20, 2009 | 11.53 | 11.84 | 11.45 | 11.58 | 562,909 | -0.15(-1.30%) |
Jan 16, 2009 | 11.58 | 11.86 | 11.51 | 11.74 | 443,598 | +0.25(+2.18%) |
Jan 15, 2009 | 11.21 | 11.51 | 10.99 | 11.49 | 353,804 | +0.25(+2.19%) |
Jan 14, 2009 | 11.42 | 11.57 | 11.14 | 11.24 | 413,063 | -0.39(-3.37%) |
Jan 13, 2009 | 11.35 | 11.78 | 11.32 | 11.63 | 425,763 | +0.30(+2.62%) |
Jan 12, 2009 | 11.29 | 11.57 | 11.22 | 11.33 | 268,508 | +0.05(+0.48%) |
Jan 09, 2009 | 11.69 | 11.71 | 11.24 | 11.28 | 433,272 | -0.45(-3.83%) |
Jan 08, 2009 | 11.66 | 11.81 | 11.48 | 11.73 | 282,372 | +0.02(+0.15%) |
Jan 07, 2009 | 11.79 | 12.03 | 11.51 | 11.71 | 342,894 | -0.21(-1.73%) |
Jan 06, 2009 | 12.16 | 12.28 | 11.80 | 11.92 | 390,670 | -0.29(-2.38%) |
Jan 05, 2009 | 12.38 | 12.42 | 12.04 | 12.21 | 645,594 | -0.19(-1.52%) |
Jan 02, 2009 | 11.87 | 12.53 | 11.87 | 12.40 | 0 | +0.44(+3.64%) |
Jan 01, 2009 | 11.03 | 12.10 | 11.01 | 11.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.03 | 12.10 | 11.01 | 11.96 | 887,034 | +0.97(+8.84%) |
Dec 30, 2008 | 11.25 | 11.72 | 10.99 | 10.99 | 1,336,036 | -0.17(-1.56%) |
Dec 29, 2008 | 11.86 | 11.86 | 11.01 | 11.16 | 470,932 | -0.70(-5.90%) |
Dec 26, 2008 | 11.83 | 11.98 | 11.71 | 11.86 | 106,411 | +0.02(+0.18%) |
Dec 24, 2008 | 11.66 | 12.01 | 11.66 | 11.84 | 74,947 | +0.15(+1.27%) |
Dec 23, 2008 | 11.83 | 11.96 | 11.60 | 11.69 | 239,793 | -0.08(-0.68%) |
Dec 22, 2008 | 11.82 | 11.84 | 11.41 | 11.77 | 315,924 | -0.11(-0.92%) |
Dec 19, 2008 | 11.79 | 12.15 | 11.70 | 11.88 | 540,913 | +0.37(+3.18%) |
Dec 18, 2008 | 11.45 | 11.84 | 11.23 | 11.51 | 309,039 | +0.08(+0.67%) |
Dec 17, 2008 | 11.39 | 11.55 | 11.19 | 11.44 | 191,509 | -0.09(-0.82%) |
Dec 16, 2008 | 10.92 | 11.60 | 10.92 | 11.53 | 336,921 | +0.70(+6.43%) |
Dec 15, 2008 | 11.06 | 11.14 | 10.61 | 10.84 | 306,913 | -0.24(-2.16%) |
Dec 12, 2008 | 10.35 | 11.12 | 10.35 | 11.08 | 0 | +0.47(+4.41%) |
Dec 11, 2008 | 10.64 | 10.92 | 10.36 | 10.61 | 493,379 | -0.18(-1.71%) |
Dec 10, 2008 | 10.41 | 11.08 | 10.41 | 10.79 | 421,933 | +0.68(+6.70%) |
Dec 09, 2008 | 11.27 | 11.28 | 9.995 | 10.11 | 705,707 | -1.06(-9.48%) |
Dec 08, 2008 | 10.93 | 11.53 | 10.93 | 11.17 | 627,811 | +0.37(+3.39%) |
Dec 05, 2008 | 11.61 | 11.65 | 10.81 | 10.81 | 1,120,165 | -1.07(-9.01%) |
Dec 04, 2008 | 12.16 | 12.51 | 11.56 | 11.88 | 537,414 | -0.32(-2.62%) |
Dec 03, 2008 | 11.73 | 12.60 | 11.54 | 12.20 | 608,411 | +0.05(+0.42%) |
Dec 02, 2008 | 11.74 | 12.15 | 11.39 | 12.15 | 354,334 | +0.58(+5.05%) |
Dec 01, 2008 | 12.40 | 12.60 | 11.50 | 11.56 | 304,197 | -1.14(-8.99%) |
Nov 28, 2008 | 12.29 | 12.70 | 12.09 | 12.70 | 142,094 | +0.41(+3.33%) |
Nov 26, 2008 | 11.61 | 12.32 | 11.61 | 12.29 | 316,983 | +0.37(+3.10%) |
Nov 25, 2008 | 12.08 | 12.08 | 11.54 | 11.92 | 258,722 | +0.17(+1.45%) |
Nov 24, 2008 | 11.41 | 12.05 | 11.22 | 11.75 | 434,432 | +0.40(+3.48%) |
Nov 21, 2008 | 10.84 | 11.37 | 10.23 | 11.36 | 572,623 | +0.70(+6.57%) |
Nov 20, 2008 | 11.66 | 11.81 | 10.65 | 10.66 | 413,468 | -1.13(-9.60%) |
Nov 19, 2008 | 11.91 | 12.58 | 11.78 | 11.79 | 348,637 | -0.16(-1.37%) |
Nov 18, 2008 | 11.88 | 12.29 | 11.39 | 11.95 | 356,628 | +0.06(+0.49%) |
Nov 17, 2008 | 11.50 | 12.12 | 11.43 | 11.90 | 518,308 | +0.32(+2.76%) |
Nov 14, 2008 | 12.63 | 12.72 | 11.58 | 11.58 | 0 | -1.25(-9.73%) |
Nov 13, 2008 | 11.71 | 12.83 | 11.29 | 12.82 | 1,055,337 | +1.12(+9.54%) |
Nov 12, 2008 | 11.69 | 12.47 | 11.39 | 11.71 | 570,583 | -0.15(-1.25%) |
Nov 11, 2008 | 11.70 | 12.12 | 11.62 | 11.86 | 406,092 | -0.10(-0.82%) |
Nov 10, 2008 | 12.45 | 12.45 | 11.80 | 11.95 | 390,111 | -0.32(-2.57%) |
Nov 07, 2008 | 12.20 | 12.43 | 11.94 | 12.27 | 227,755 | +0.14(+1.17%) |
Nov 06, 2008 | 11.50 | 12.46 | 11.50 | 12.13 | 306,149 | +0.30(+2.51%) |
Nov 05, 2008 | 12.34 | 12.53 | 11.75 | 11.83 | 582,560 | -0.49(-3.97%) |
Nov 04, 2008 | 12.89 | 12.89 | 12.03 | 12.32 | 429,613 | -0.27(-2.13%) |
Nov 03, 2008 | 12.42 | 12.69 | 12.38 | 12.59 | 498,651 | +0.18(+1.46%) |
Oct 31, 2008 | 11.85 | 12.57 | 11.73 | 12.41 | 0 | +0.46(+3.89%) |
Oct 30, 2008 | 11.32 | 11.99 | 11.23 | 11.94 | 281,870 | +0.87(+7.86%) |
Oct 29, 2008 | 11.17 | 11.40 | 10.71 | 11.07 | 227,686 | +0.17(+1.56%) |
Oct 28, 2008 | 10.19 | 10.95 | 9.959 | 10.90 | 285,378 | +0.86(+8.52%) |
Oct 27, 2008 | 10.67 | 10.67 | 10.02 | 10.05 | 285,378 | -0.56(-5.30%) |
Oct 24, 2008 | 9.792 | 10.86 | 9.792 | 10.61 | 286,883 | -0.52(-4.66%) |
Oct 23, 2008 | 10.90 | 11.38 | 10.43 | 11.13 | 283,456 | +0.22(+2.03%) |
Oct 22, 2008 | 11.28 | 11.47 | 10.64 | 10.91 | 239,777 | -0.70(-6.03%) |
Oct 21, 2008 | 11.97 | 12.09 | 11.43 | 11.61 | 290,531 | -0.63(-5.16%) |
Oct 20, 2008 | 11.93 | 12.24 | 11.46 | 12.24 | 313,746 | +0.24(+2.03%) |
Oct 17, 2008 | 12.17 | 12.79 | 11.79 | 11.99 | 0 | -0.65(-5.16%) |
Oct 16, 2008 | 11.46 | 12.66 | 11.20 | 12.65 | 563,697 | +1.03(+8.83%) |
Oct 15, 2008 | 12.30 | 12.37 | 11.62 | 11.62 | 385,600 | -0.85(-6.81%) |
Oct 14, 2008 | 12.88 | 12.95 | 11.85 | 12.47 | 385,076 | -0.17(-1.32%) |
Oct 13, 2008 | 12.00 | 12.64 | 11.64 | 12.64 | 312,814 | +1.11(+9.63%) |
Oct 10, 2008 | 10.60 | 11.70 | 9.850 | 11.53 | 544,873 | +0.61(+5.62%) |
Oct 09, 2008 | 12.00 | 12.11 | 10.91 | 10.91 | 457,663 | -1.09(-9.09%) |
Oct 08, 2008 | 12.00 | 12.57 | 11.64 | 12.00 | 451,633 | -0.25(-2.04%) |
Oct 07, 2008 | 13.48 | 13.48 | 12.25 | 12.25 | 339,803 | -1.19(-8.85%) |
Oct 06, 2008 | 13.41 | 13.69 | 12.70 | 13.44 | 377,179 | -0.24(-1.72%) |
Oct 03, 2008 | 14.10 | 14.33 | 13.67 | 13.68 | 0 | -0.26(-1.90%) |
Oct 02, 2008 | 13.88 | 14.12 | 13.67 | 13.94 | 468,489 | +0.01(+0.10%) |
Oct 01, 2008 | 13.85 | 13.99 | 13.52 | 13.93 | 241,550 | -0.03(-0.23%) |
Sep 30, 2008 | 13.02 | 13.98 | 12.76 | 13.96 | 433,032 | +1.01(+7.78%) |
Sep 29, 2008 | 13.71 | 13.71 | 12.89 | 12.95 | 726,732 | -0.96(-6.91%) |
Sep 26, 2008 | 13.76 | 13.97 | 13.33 | 13.92 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 13.69 | 14.05 | 13.68 | 13.92 | 195,543 | +0.24(+1.72%) |
Sep 24, 2008 | 14.00 | 14.00 | 13.53 | 13.68 | 187,858 | -0.27(-1.95%) |
Sep 23, 2008 | 14.20 | 14.21 | 13.71 | 13.95 | 335,487 | -0.16(-1.13%) |
Sep 22, 2008 | 14.52 | 14.52 | 13.97 | 14.11 | 170,291 | -0.38(-2.60%) |
Sep 19, 2008 | 14.87 | 14.94 | 14.29 | 14.49 | 0 | +0.12(+0.81%) |
Sep 18, 2008 | 13.77 | 14.42 | 13.62 | 14.37 | 355,558 | +0.81(+5.99%) |
Sep 17, 2008 | 13.96 | 14.05 | 13.36 | 13.56 | 354,656 | -0.66(-4.64%) |
Sep 16, 2008 | 13.56 | 14.22 | 13.47 | 14.22 | 323,667 | +0.69(+5.09%) |
Sep 15, 2008 | 13.85 | 14.14 | 13.51 | 13.53 | 255,392 | -0.29(-2.07%) |
Sep 12, 2008 | 13.71 | 13.82 | 13.64 | 13.82 | 252,943 | +0.02(+0.16%) |
Sep 11, 2008 | 13.62 | 13.80 | 13.53 | 13.80 | 242,926 | +0.06(+0.45%) |
Sep 10, 2008 | 13.44 | 13.85 | 13.43 | 13.73 | 455,874 | +0.31(+2.30%) |
Sep 09, 2008 | 13.57 | 13.97 | 13.41 | 13.43 | 431,565 | -0.28(-2.01%) |
Sep 08, 2008 | 13.76 | 13.96 | 13.63 | 13.70 | 387,345 | +0.22(+1.64%) |
Sep 05, 2008 | 13.86 | 13.91 | 13.24 | 13.48 | 0 | -0.33(-2.39%) |
Sep 04, 2008 | 14.23 | 14.23 | 13.71 | 13.81 | 301,748 | -0.42(-2.98%) |
Sep 03, 2008 | 14.44 | 14.45 | 14.07 | 14.23 | 331,227 | -0.15(-1.03%) |
Sep 02, 2008 | 14.43 | 14.59 | 14.25 | 14.38 | 311,063 | +0.05(+0.38%) |
Aug 29, 2008 | 14.26 | 14.34 | 14.10 | 14.33 | 0 | +0.07(+0.48%) |
Aug 28, 2008 | 14.15 | 14.30 | 14.09 | 14.26 | 423,381 | +0.07(+0.46%) |
Aug 27, 2008 | 14.22 | 14.35 | 14.14 | 14.19 | 300,816 | +0.00(+0.03%) |
Aug 26, 2008 | 14.19 | 14.38 | 14.05 | 14.19 | 343,495 | -0.07(-0.48%) |
Aug 25, 2008 | 14.37 | 14.37 | 14.05 | 14.26 | 307,337 | -0.09(-0.63%) |
Aug 22, 2008 | 14.36 | 14.43 | 14.16 | 14.35 | 0 | +0.08(+0.53%) |
Aug 21, 2008 | 14.45 | 14.51 | 14.22 | 14.27 | 248,085 | -0.16(-1.08%) |
Aug 20, 2008 | 14.52 | 14.56 | 14.28 | 14.43 | 363,563 | -0.21(-1.44%) |
Aug 19, 2008 | 14.53 | 14.71 | 14.41 | 14.64 | 301,277 | +0.07(+0.47%) |
Aug 18, 2008 | 14.59 | 14.65 | 14.38 | 14.57 | 200,413 | -0.03(-0.20%) |
Aug 15, 2008 | 14.64 | 14.85 | 14.40 | 14.60 | 0 | -0.01(-0.05%) |
Aug 14, 2008 | 14.46 | 14.67 | 14.33 | 14.61 | 401,077 | +0.04(+0.25%) |
Aug 13, 2008 | 14.68 | 14.76 | 14.50 | 14.57 | 603,789 | -0.10(-0.69%) |
Aug 12, 2008 | 15.11 | 15.22 | 14.56 | 14.67 | 695,855 | -0.53(-3.46%) |
Aug 11, 2008 | 14.69 | 15.23 | 14.64 | 15.20 | 425,482 | +0.47(+3.18%) |
Aug 08, 2008 | 14.47 | 14.87 | 14.33 | 14.73 | 375,119 | +0.19(+1.30%) |
Aug 07, 2008 | 13.78 | 14.54 | 13.77 | 14.54 | 499,616 | +0.87(+6.37%) |
Aug 06, 2008 | 13.47 | 13.69 | 13.43 | 13.67 | 330,262 | -0.03(-0.24%) |
Aug 05, 2008 | 13.04 | 13.74 | 13.04 | 13.71 | 441,828 | +0.73(+5.62%) |
Aug 04, 2008 | 12.83 | 13.12 | 12.63 | 12.98 | 195,755 | +0.01(+0.06%) |
Aug 01, 2008 | 13.15 | 13.15 | 12.86 | 12.97 | 322,238 | -0.13(-1.00%) |
Jul 31, 2008 | 13.00 | 13.13 | 12.75 | 13.10 | 264,538 | +0.13(+1.01%) |
Jul 30, 2008 | 13.07 | 13.07 | 12.59 | 12.97 | 242,468 | +0.07(+0.53%) |
Jul 29, 2008 | 12.90 | 13.05 | 12.81 | 12.90 | 273,968 | +0.08(+0.59%) |
Jul 28, 2008 | 12.88 | 12.88 | 12.66 | 12.82 | 329,159 | -0.03(-0.23%) |
Jul 25, 2008 | 12.72 | 13.00 | 12.69 | 12.85 | 269,953 | +0.22(+1.75%) |
Jul 24, 2008 | 12.68 | 12.77 | 12.53 | 12.63 | 317,755 | +0.02(+0.14%) |
Jul 23, 2008 | 12.63 | 12.66 | 12.41 | 12.61 | 301,638 | -0.16(-1.25%) |
Jul 22, 2008 | 12.35 | 12.77 | 12.35 | 12.77 | 328,051 | +0.36(+2.92%) |
Jul 21, 2008 | 12.15 | 12.41 | 12.08 | 12.41 | 201,507 | +0.26(+2.15%) |
Jul 18, 2008 | 12.32 | 12.47 | 12.09 | 12.15 | 279,372 | -0.16(-1.27%) |
Jul 17, 2008 | 12.30 | 12.31 | 11.98 | 12.31 | 284,518 | +0.02(+0.15%) |
Jul 16, 2008 | 12.33 | 12.37 | 12.17 | 12.29 | 181,811 | +0.03(+0.24%) |
Jul 15, 2008 | 12.26 | 12.43 | 12.19 | 12.26 | 211,723 | -0.08(-0.68%) |
Jul 14, 2008 | 12.56 | 12.60 | 12.17 | 12.34 | 142,345 | -0.15(-1.22%) |
Jul 11, 2008 | 12.34 | 12.52 | 12.26 | 12.49 | 244,315 | +0.06(+0.50%) |
Jul 10, 2008 | 12.25 | 12.55 | 12.25 | 12.43 | 205,541 | +0.12(+1.00%) |
Jul 09, 2008 | 12.45 | 12.54 | 12.25 | 12.31 | 321,323 | -0.18(-1.48%) |
Jul 08, 2008 | 12.21 | 12.49 | 12.13 | 12.49 | 241,955 | +0.35(+2.90%) |
Jul 07, 2008 | 12.24 | 12.36 | 12.07 | 12.14 | 230,374 | -0.09(-0.71%) |
Jul 04, 2008 | 12.36 | 12.47 | 12.17 | 12.23 | 185,142 | +0.00(+0.00%) |
Jul 03, 2008 | 12.36 | 12.47 | 12.17 | 12.23 | 185,142 | -0.13(-1.03%) |
Jul 02, 2008 | 12.60 | 12.69 | 12.35 | 12.36 | 333,265 | -0.35(-2.74%) |
Jul 01, 2008 | 12.52 | 12.80 | 12.51 | 12.70 | 257,159 | +0.03(+0.26%) |
Jun 30, 2008 | 12.73 | 12.94 | 12.67 | 12.67 | 377,769 | -0.00(-0.03%) |
Jun 27, 2008 | 12.52 | 12.75 | 12.34 | 12.68 | 1,434,730 | +0.20(+1.63%) |
Jun 26, 2008 | 12.36 | 12.74 | 12.36 | 12.47 | 246,019 | +0.00(+0.00%) |
Jun 25, 2008 | 12.64 | 12.67 | 12.36 | 12.47 | 311,821 | -0.17(-1.32%) |
Jun 24, 2008 | 13.03 | 13.09 | 12.64 | 12.64 | 155,250 | -0.44(-3.38%) |
Jun 23, 2008 | 13.21 | 13.27 | 13.03 | 13.08 | 190,147 | -0.03(-0.25%) |
Jun 20, 2008 | 13.11 | 13.24 | 12.94 | 13.11 | 366,858 | -0.04(-0.30%) |
Jun 19, 2008 | 13.02 | 13.24 | 13.02 | 13.15 | 159,766 | +0.07(+0.53%) |
Jun 18, 2008 | 13.00 | 13.18 | 12.86 | 13.09 | 165,907 | +0.05(+0.36%) |
Jun 17, 2008 | 13.17 | 13.17 | 13.03 | 13.04 | 168,844 | -0.06(-0.47%) |
Jun 16, 2008 | 13.02 | 13.13 | 12.93 | 13.10 | 261,615 | -0.02(-0.17%) |
Jun 13, 2008 | 12.89 | 13.12 | 12.79 | 13.12 | 489,180 | +0.37(+2.93%) |
Jun 12, 2008 | 12.69 | 13.02 | 12.69 | 12.75 | 254,060 | +0.24(+1.91%) |
Jun 11, 2008 | 12.65 | 12.74 | 12.51 | 12.51 | 331,045 | -0.16(-1.23%) |
Jun 10, 2008 | 12.52 | 12.69 | 12.34 | 12.66 | 215,763 | +0.15(+1.22%) |
Jun 09, 2008 | 12.50 | 12.70 | 12.45 | 12.51 | 179,556 | +0.02(+0.17%) |
Jun 06, 2008 | 12.77 | 12.77 | 12.44 | 12.49 | 216,935 | -0.36(-2.79%) |
Jun 05, 2008 | 12.34 | 12.85 | 12.34 | 12.85 | 254,189 | +0.48(+3.90%) |
Jun 04, 2008 | 12.09 | 12.47 | 12.08 | 12.37 | 201,058 | +0.27(+2.25%) |
Jun 03, 2008 | 12.24 | 12.25 | 12.00 | 12.09 | 262,734 | -0.03(-0.24%) |
Jun 02, 2008 | 12.24 | 12.28 | 12.06 | 12.12 | 226,944 | -0.12(-0.95%) |
May 30, 2008 | 12.28 | 12.29 | 12.15 | 12.24 | 252,389 | +0.03(+0.27%) |
May 29, 2008 | 12.15 | 12.26 | 12.15 | 12.21 | 237,665 | +0.01(+0.06%) |
May 28, 2008 | 12.38 | 12.45 | 12.16 | 12.20 | 165,229 | -0.05(-0.41%) |
May 27, 2008 | 12.38 | 12.41 | 12.17 | 12.25 | 213,915 | -0.11(-0.85%) |
May 26, 2008 | 12.29 | 12.36 | 12.13 | 12.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.29 | 12.36 | 12.13 | 12.36 | 242,768 | -0.06(-0.47%) |
May 22, 2008 | 12.41 | 12.46 | 12.34 | 12.41 | 183,441 | +0.08(+0.62%) |
May 21, 2008 | 12.38 | 12.52 | 12.21 | 12.34 | 209,755 | +0.01(+0.09%) |
May 20, 2008 | 12.40 | 12.56 | 12.20 | 12.33 | 171,058 | -0.09(-0.70%) |
May 19, 2008 | 12.46 | 12.56 | 12.33 | 12.41 | 172,390 | +0.00(+0.00%) |
May 16, 2008 | 12.58 | 12.62 | 12.37 | 12.41 | 202,566 | -0.16(-1.30%) |
May 15, 2008 | 12.61 | 12.73 | 12.48 | 12.58 | 140,286 | -0.09(-0.74%) |
May 14, 2008 | 12.81 | 12.95 | 12.65 | 12.67 | 223,183 | -0.08(-0.60%) |
May 13, 2008 | 12.91 | 12.91 | 12.65 | 12.75 | 241,729 | -0.11(-0.87%) |
May 12, 2008 | 12.40 | 12.86 | 12.31 | 12.86 | 299,901 | +0.53(+4.32%) |
May 09, 2008 | 12.09 | 12.33 | 12.03 | 12.33 | 124,607 | +0.08(+0.62%) |
May 08, 2008 | 12.28 | 12.45 | 12.06 | 12.25 | 205,878 | -0.18(-1.49%) |
May 07, 2008 | 12.51 | 12.66 | 12.30 | 12.44 | 265,577 | -0.20(-1.61%) |
May 06, 2008 | 12.62 | 12.71 | 12.44 | 12.64 | 167,277 | -0.13(-1.05%) |
May 05, 2008 | 12.67 | 12.81 | 12.58 | 12.77 | 209,937 | +0.02(+0.14%) |
May 02, 2008 | 13.02 | 13.08 | 12.73 | 12.76 | 313,776 | -0.06(-0.48%) |
May 01, 2008 | 12.75 | 13.00 | 12.70 | 12.82 | 545,218 | +0.12(+0.91%) |
Apr 30, 2008 | 12.93 | 13.01 | 12.57 | 12.70 | 474,704 | -0.26(-2.01%) |
Apr 29, 2008 | 13.15 | 13.19 | 12.90 | 12.96 | 195,582 | -0.18(-1.41%) |
Apr 28, 2008 | 13.06 | 13.20 | 12.96 | 13.15 | 227,790 | +0.12(+0.89%) |
Apr 25, 2008 | 13.44 | 13.45 | 12.99 | 13.03 | 361,542 | -0.46(-3.41%) |
Apr 24, 2008 | 13.45 | 13.59 | 13.22 | 13.49 | 342,684 | +0.22(+1.67%) |
Apr 23, 2008 | 13.45 | 13.56 | 13.24 | 13.27 | 208,445 | -0.19(-1.40%) |
Apr 22, 2008 | 13.74 | 13.77 | 13.35 | 13.46 | 313,555 | -0.33(-2.37%) |
Apr 21, 2008 | 13.83 | 14.06 | 13.76 | 13.78 | 220,373 | -0.16(-1.17%) |
Apr 18, 2008 | 13.83 | 14.02 | 13.74 | 13.95 | 296,167 | +0.34(+2.53%) |
Apr 17, 2008 | 13.74 | 13.81 | 13.59 | 13.60 | 199,544 | -0.21(-1.52%) |
Apr 16, 2008 | 13.53 | 13.82 | 13.53 | 13.81 | 302,937 | +0.36(+2.67%) |
Apr 15, 2008 | 13.24 | 13.46 | 13.12 | 13.45 | 219,243 | +0.33(+2.51%) |
Apr 14, 2008 | 13.00 | 13.37 | 12.95 | 13.12 | 260,005 | +0.17(+1.32%) |
Apr 11, 2008 | 13.25 | 13.39 | 12.91 | 12.95 | 268,980 | -0.40(-3.01%) |
Apr 10, 2008 | 13.31 | 13.42 | 13.19 | 13.36 | 171,783 | +0.09(+0.71%) |
Apr 09, 2008 | 13.44 | 13.46 | 13.15 | 13.26 | 185,294 | -0.10(-0.76%) |
Apr 08, 2008 | 13.23 | 13.37 | 13.19 | 13.36 | 153,860 | +0.10(+0.74%) |
Apr 07, 2008 | 13.16 | 13.41 | 13.16 | 13.27 | 209,834 | +0.11(+0.83%) |
Apr 04, 2008 | 13.37 | 13.40 | 13.12 | 13.16 | 273,254 | -0.22(-1.68%) |
Apr 03, 2008 | 13.25 | 13.42 | 13.20 | 13.38 | 213,990 | +0.08(+0.60%) |
Apr 02, 2008 | 13.37 | 13.51 | 13.22 | 13.30 | 374,468 | +0.00(+0.03%) |
Apr 01, 2008 | 13.30 | 13.43 | 13.12 | 13.30 | 380,272 | +0.24(+1.86%) |
Mar 31, 2008 | 12.72 | 13.25 | 12.72 | 13.06 | 374,973 | +0.30(+2.36%) |
Mar 28, 2008 | 12.91 | 13.05 | 12.61 | 12.76 | 828,034 | -0.17(-1.35%) |
Mar 27, 2008 | 13.52 | 13.66 | 12.80 | 12.93 | 687,961 | -0.64(-4.73%) |
Mar 26, 2008 | 13.00 | 13.63 | 13.00 | 13.57 | 339,430 | +0.54(+4.12%) |
Mar 25, 2008 | 13.59 | 13.71 | 12.97 | 13.03 | 459,169 | -0.49(-3.59%) |
Mar 24, 2008 | 13.02 | 13.76 | 13.02 | 13.52 | 495,260 | +0.46(+3.50%) |
Mar 21, 2008 | 12.77 | 13.23 | 12.57 | 13.06 | 889,523 | +0.00(+0.00%) |
Mar 20, 2008 | 12.77 | 13.23 | 12.57 | 13.06 | 889,523 | +0.46(+3.62%) |
Mar 19, 2008 | 12.93 | 13.11 | 12.61 | 12.61 | 444,734 | -0.32(-2.47%) |
Mar 18, 2008 | 12.29 | 12.99 | 12.29 | 12.93 | 473,046 | +0.77(+6.32%) |
Mar 17, 2008 | 11.75 | 12.21 | 11.71 | 12.16 | 456,618 | +0.08(+0.69%) |
Mar 14, 2008 | 12.16 | 12.28 | 11.67 | 12.07 | 485,295 | -0.01(-0.09%) |
Mar 13, 2008 | 12.25 | 12.37 | 11.79 | 12.08 | 416,085 | -0.29(-2.32%) |
Mar 12, 2008 | 12.42 | 12.69 | 12.33 | 12.37 | 208,042 | -0.05(-0.38%) |
Mar 11, 2008 | 12.25 | 12.43 | 12.05 | 12.42 | 430,699 | +0.49(+4.07%) |
Mar 10, 2008 | 12.12 | 12.16 | 11.86 | 11.93 | 283,486 | -0.22(-1.85%) |
Mar 07, 2008 | 11.73 | 12.20 | 11.70 | 12.16 | 429,320 | +0.28(+2.32%) |
Mar 06, 2008 | 12.36 | 12.45 | 11.79 | 11.88 | 334,743 | -0.47(-3.79%) |
Mar 05, 2008 | 12.28 | 12.41 | 12.07 | 12.35 | 326,195 | +0.15(+1.19%) |
Mar 04, 2008 | 11.68 | 12.46 | 11.68 | 12.20 | 839,339 | +0.43(+3.63%) |
Mar 03, 2008 | 11.80 | 11.93 | 11.60 | 11.78 | 428,504 | -0.03(-0.25%) |
Feb 29, 2008 | 11.74 | 12.02 | 11.64 | 11.80 | 391,941 | -0.12(-1.03%) |
Feb 28, 2008 | 11.97 | 12.15 | 11.84 | 11.93 | 244,233 | -0.12(-0.96%) |
Feb 27, 2008 | 12.20 | 12.34 | 11.97 | 12.04 | 316,269 | -0.30(-2.47%) |
Feb 26, 2008 | 11.95 | 12.45 | 11.92 | 12.35 | 347,427 | +0.33(+2.71%) |
Feb 25, 2008 | 11.82 | 12.10 | 11.80 | 12.02 | 288,670 | +0.18(+1.56%) |
Feb 22, 2008 | 11.70 | 11.84 | 11.53 | 11.84 | 328,401 | +0.13(+1.08%) |
Feb 21, 2008 | 11.97 | 12.28 | 11.67 | 11.71 | 394,853 | -0.15(-1.28%) |
Feb 20, 2008 | 11.79 | 11.88 | 11.64 | 11.86 | 202,665 | +0.04(+0.31%) |
Feb 19, 2008 | 12.04 | 12.05 | 11.70 | 11.83 | 316,718 | +0.05(+0.40%) |
Feb 18, 2008 | 11.77 | 11.83 | 11.57 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.77 | 11.83 | 11.57 | 11.78 | 252,298 | -0.05(-0.46%) |
Feb 14, 2008 | 12.16 | 12.19 | 11.74 | 11.83 | 319,194 | -0.33(-2.68%) |
Feb 13, 2008 | 12.09 | 12.25 | 12.03 | 12.16 | 185,018 | +0.19(+1.58%) |
Feb 12, 2008 | 11.88 | 12.12 | 11.79 | 11.97 | 256,224 | +0.13(+1.10%) |
Feb 11, 2008 | 11.95 | 11.96 | 11.70 | 11.84 | 374,725 | -0.12(-1.03%) |
Feb 08, 2008 | 12.25 | 12.31 | 11.88 | 11.96 | 575,736 | -0.36(-2.94%) |
Feb 07, 2008 | 12.31 | 12.61 | 12.17 | 12.33 | 495,056 | -0.13(-1.02%) |
Feb 06, 2008 | 12.33 | 12.61 | 12.14 | 12.45 | 436,765 | +0.08(+0.64%) |
Feb 05, 2008 | 12.56 | 12.66 | 12.31 | 12.37 | 341,912 | -0.42(-3.26%) |
Feb 04, 2008 | 12.49 | 12.89 | 12.43 | 12.79 | 358,456 | +0.22(+1.73%) |