Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.750 | 7.040 | 6.750 | 7.040 | 16,172 | +0.30(+4.45%) |
Nov 26, 2008 | 6.200 | 7.160 | 6.200 | 6.740 | 37,144 | +0.43(+6.81%) |
Nov 25, 2008 | 6.300 | 6.770 | 6.290 | 6.310 | 43,310 | +0.01(+0.16%) |
Nov 24, 2008 | 6.220 | 6.680 | 6.220 | 6.300 | 40,789 | -0.05(-0.79%) |
Nov 21, 2008 | 6.220 | 6.480 | 6.220 | 6.350 | 19,547 | +0.14(+2.25%) |
Nov 20, 2008 | 6.480 | 6.530 | 6.200 | 6.210 | 29,949 | -0.39(-5.91%) |
Nov 19, 2008 | 6.420 | 6.690 | 6.420 | 6.600 | 20,198 | -0.10(-1.49%) |
Nov 18, 2008 | 6.490 | 6.930 | 6.470 | 6.700 | 36,178 | +0.20(+3.08%) |
Nov 17, 2008 | 6.510 | 6.845 | 6.410 | 6.500 | 18,536 | -0.30(-4.41%) |
Nov 14, 2008 | 8.230 | 8.230 | 6.420 | 6.800 | 24,694 | +0.48(+7.59%) |
Nov 13, 2008 | 6.300 | 6.320 | 6.099 | 6.320 | 15,025 | -0.12(-1.86%) |
Nov 12, 2008 | 7.030 | 7.030 | 6.440 | 6.440 | 26,595 | -0.06(-0.92%) |
Nov 11, 2008 | 6.940 | 7.070 | 6.290 | 6.500 | 44,628 | -0.27(-3.99%) |
Nov 10, 2008 | 7.100 | 8.090 | 6.770 | 6.770 | 11,475 | -0.09(-1.31%) |
Nov 07, 2008 | 6.200 | 7.510 | 6.200 | 6.860 | 23,894 | +0.65(+10.47%) |
Nov 06, 2008 | 7.370 | 7.370 | 6.210 | 6.210 | 58,074 | -0.36(-5.48%) |
Nov 05, 2008 | 7.480 | 7.480 | 6.570 | 6.570 | 26,458 | -0.79(-10.73%) |
Nov 04, 2008 | 7.310 | 7.487 | 6.910 | 7.360 | 21,295 | +0.06(+0.82%) |
Nov 03, 2008 | 7.290 | 7.440 | 7.050 | 7.300 | 20,308 | +0.25(+3.55%) |
Oct 31, 2008 | 6.370 | 7.070 | 6.370 | 7.050 | 20,941 | +0.55(+8.46%) |
Oct 30, 2008 | 6.250 | 6.660 | 6.250 | 6.500 | 60,466 | +0.26(+4.17%) |
Oct 29, 2008 | 6.440 | 6.600 | 6.150 | 6.240 | 89,963 | -0.06(-0.95%) |
Oct 28, 2008 | 7.280 | 7.280 | 6.030 | 6.300 | 42,495 | -0.77(-10.89%) |
Oct 27, 2008 | 7.030 | 7.300 | 7.010 | 7.070 | 20,981 | +0.07(+1.00%) |
Oct 24, 2008 | 7.600 | 7.610 | 7.000 | 7.000 | 10,309 | -0.64(-8.38%) |
Oct 23, 2008 | 7.890 | 7.890 | 7.600 | 7.640 | 7,524 | -0.51(-6.26%) |
Oct 22, 2008 | 8.020 | 8.150 | 8.000 | 8.150 | 10,669 | -0.19(-2.28%) |
Oct 21, 2008 | 8.360 | 8.360 | 7.770 | 8.340 | 17,422 | +0.00(+0.00%) |
Oct 20, 2008 | 8.400 | 8.730 | 8.220 | 8.340 | 42,673 | -0.11(-1.30%) |
Oct 17, 2008 | 8.745 | 9.250 | 8.160 | 8.450 | 28,451 | -0.02(-0.24%) |
Oct 16, 2008 | 8.650 | 8.670 | 8.430 | 8.470 | 11,147 | -0.34(-3.86%) |
Oct 15, 2008 | 9.000 | 9.060 | 8.510 | 8.810 | 21,844 | +0.01(+0.11%) |
Oct 14, 2008 | 8.290 | 9.940 | 8.290 | 8.800 | 5,915 | -0.30(-3.30%) |
Oct 13, 2008 | 9.240 | 10.20 | 8.860 | 9.100 | 17,575 | +0.56(+6.56%) |
Oct 10, 2008 | 8.060 | 8.590 | 8.000 | 8.540 | 18,381 | +0.04(+0.47%) |
Oct 09, 2008 | 8.350 | 8.645 | 8.330 | 8.500 | 10,175 | -0.62(-6.80%) |
Oct 08, 2008 | 9.250 | 9.590 | 9.100 | 9.120 | 14,535 | -0.27(-2.88%) |
Oct 07, 2008 | 9.500 | 9.850 | 9.250 | 9.390 | 14,037 | -0.03(-0.32%) |
Oct 06, 2008 | 9.090 | 9.680 | 8.800 | 9.420 | 12,779 | -0.18(-1.87%) |
Oct 03, 2008 | 9.100 | 9.720 | 9.100 | 9.600 | 21,913 | +0.39(+4.23%) |
Oct 02, 2008 | 9.000 | 9.380 | 9.000 | 9.210 | 15,094 | +0.19(+2.11%) |
Oct 01, 2008 | 9.420 | 9.600 | 9.000 | 9.020 | 12,994 | -0.18(-1.96%) |
Sep 30, 2008 | 9.420 | 9.600 | 8.690 | 9.200 | 24,565 | +0.13(+1.43%) |
Sep 29, 2008 | 10.55 | 10.70 | 9.070 | 9.070 | 14,373 | -1.72(-15.94%) |
Sep 26, 2008 | 11.35 | 11.46 | 10.78 | 10.79 | 10,084 | -0.74(-6.42%) |
Sep 25, 2008 | 11.85 | 11.93 | 11.53 | 11.53 | 12,851 | -0.49(-4.08%) |
Sep 24, 2008 | 12.19 | 12.36 | 11.92 | 12.02 | 28,122 | +0.12(+1.01%) |
Sep 23, 2008 | 11.92 | 12.24 | 11.90 | 11.90 | 6,905 | -0.32(-2.62%) |
Sep 22, 2008 | 12.50 | 12.68 | 11.84 | 12.22 | 18,000 | -0.26(-2.08%) |
Sep 19, 2008 | 11.46 | 12.54 | 11.46 | 12.48 | 32,138 | +1.03(+9.00%) |
Sep 18, 2008 | 10.75 | 11.45 | 10.40 | 11.45 | 30,799 | +0.45(+4.09%) |
Sep 17, 2008 | 10.79 | 11.05 | 10.71 | 11.00 | 26,113 | -0.05(-0.45%) |
Sep 16, 2008 | 10.59 | 11.35 | 10.15 | 11.05 | 18,865 | +0.22(+2.03%) |
Sep 15, 2008 | 10.66 | 11.39 | 10.66 | 10.83 | 11,221 | -0.38(-3.39%) |
Sep 12, 2008 | 10.20 | 11.35 | 10.04 | 11.21 | 41,921 | +0.50(+4.67%) |
Sep 11, 2008 | 10.18 | 10.78 | 10.18 | 10.71 | 12,350 | -0.03(-0.28%) |
Sep 10, 2008 | 10.62 | 10.86 | 10.43 | 10.74 | 11,173 | +0.34(+3.27%) |
Sep 09, 2008 | 10.29 | 10.46 | 10.29 | 10.40 | 27,620 | -0.15(-1.42%) |
Sep 08, 2008 | 10.45 | 10.55 | 10.30 | 10.55 | 18,928 | +0.28(+2.73%) |
Sep 05, 2008 | 9.640 | 10.45 | 9.513 | 10.27 | 38,990 | +0.30(+3.01%) |
Sep 04, 2008 | 10.46 | 10.46 | 9.790 | 9.970 | 54,368 | -0.40(-3.86%) |
Sep 03, 2008 | 10.60 | 11.45 | 10.35 | 10.37 | 17,700 | -0.42(-3.89%) |
Sep 02, 2008 | 10.27 | 11.22 | 10.27 | 10.79 | 34,859 | -0.26(-2.35%) |
Aug 29, 2008 | 10.88 | 11.14 | 10.76 | 11.05 | 2,902 | -0.09(-0.81%) |
Aug 28, 2008 | 10.99 | 11.20 | 10.91 | 11.14 | 41,642 | -0.02(-0.18%) |
Aug 27, 2008 | 11.11 | 11.50 | 10.34 | 11.16 | 56,803 | -0.04(-0.36%) |
Aug 26, 2008 | 11.70 | 11.70 | 11.15 | 11.20 | 31,651 | -0.51(-4.36%) |
Aug 25, 2008 | 11.92 | 11.92 | 11.61 | 11.71 | 6,423 | -0.30(-2.50%) |
Aug 22, 2008 | 12.00 | 12.03 | 11.90 | 12.01 | 3,140 | +0.11(+0.92%) |
Aug 21, 2008 | 11.95 | 12.03 | 11.74 | 11.90 | 6,578 | -0.13(-1.08%) |
Aug 20, 2008 | 11.99 | 12.20 | 11.99 | 12.03 | 11,764 | -0.11(-0.91%) |
Aug 19, 2008 | 12.15 | 12.24 | 12.01 | 12.14 | 15,442 | +0.02(+0.17%) |
Aug 18, 2008 | 12.21 | 12.39 | 12.02 | 12.12 | 15,158 | -0.06(-0.49%) |
Aug 15, 2008 | 12.49 | 12.49 | 11.99 | 12.18 | 10,658 | -0.12(-0.98%) |
Aug 14, 2008 | 11.87 | 12.31 | 11.76 | 12.30 | 28,562 | +0.22(+1.82%) |
Aug 13, 2008 | 11.72 | 12.19 | 11.72 | 12.08 | 38,274 | +0.28(+2.37%) |
Aug 12, 2008 | 11.75 | 12.19 | 11.62 | 11.80 | 26,379 | +0.02(+0.17%) |
Aug 11, 2008 | 12.33 | 12.33 | 11.72 | 11.78 | 21,951 | -0.35(-2.89%) |
Aug 08, 2008 | 12.11 | 12.59 | 11.88 | 12.13 | 43,525 | +0.03(+0.25%) |
Aug 07, 2008 | 13.74 | 13.74 | 11.80 | 12.10 | 163,636 | -3.02(-19.97%) |
Aug 06, 2008 | 14.20 | 15.17 | 14.20 | 15.12 | 16,957 | +0.62(+4.28%) |
Aug 05, 2008 | 14.84 | 14.84 | 14.41 | 14.50 | 12,170 | +0.00(+0.00%) |
Aug 04, 2008 | 14.51 | 14.75 | 14.45 | 14.50 | 12,316 | -0.16(-1.09%) |
Aug 01, 2008 | 14.16 | 14.66 | 14.14 | 14.66 | 26,232 | +0.25(+1.73%) |
Jul 31, 2008 | 14.57 | 14.69 | 14.13 | 14.41 | 17,810 | -0.04(-0.28%) |
Jul 30, 2008 | 14.55 | 14.85 | 14.28 | 14.45 | 24,791 | -0.12(-0.82%) |
Jul 29, 2008 | 14.57 | 14.91 | 14.53 | 14.57 | 26,067 | -0.24(-1.62%) |
Jul 28, 2008 | 15.39 | 15.39 | 14.53 | 14.81 | 28,501 | -0.70(-4.51%) |
Jul 25, 2008 | 16.25 | 16.25 | 15.28 | 15.51 | 29,837 | -0.87(-5.31%) |
Jul 24, 2008 | 16.75 | 16.78 | 16.38 | 16.38 | 21,526 | -0.37(-2.21%) |
Jul 23, 2008 | 17.10 | 17.10 | 16.30 | 16.75 | 15,996 | -0.23(-1.35%) |
Jul 22, 2008 | 16.51 | 17.08 | 16.49 | 16.98 | 30,092 | +0.37(+2.23%) |
Jul 21, 2008 | 16.50 | 16.61 | 16.26 | 16.61 | 8,410 | +0.18(+1.10%) |
Jul 18, 2008 | 16.25 | 16.91 | 16.25 | 16.43 | 4,146 | +0.09(+0.55%) |
Jul 17, 2008 | 16.21 | 16.80 | 16.17 | 16.34 | 18,360 | -0.12(-0.73%) |
Jul 16, 2008 | 16.68 | 16.73 | 16.44 | 16.46 | 13,522 | +0.05(+0.30%) |
Jul 15, 2008 | 17.00 | 17.09 | 16.37 | 16.41 | 32,623 | -0.74(-4.31%) |
Jul 14, 2008 | 17.51 | 17.51 | 16.80 | 17.15 | 50,317 | -0.33(-1.89%) |
Jul 11, 2008 | 17.73 | 17.73 | 16.59 | 17.48 | 30,194 | +0.92(+5.56%) |
Jul 10, 2008 | 16.79 | 17.50 | 16.29 | 16.56 | 18,544 | +0.11(+0.67%) |
Jul 09, 2008 | 17.84 | 17.84 | 16.00 | 16.45 | 9,000 | -0.78(-4.53%) |
Jul 08, 2008 | 16.54 | 17.35 | 16.44 | 17.23 | 19,169 | +0.63(+3.80%) |
Jul 07, 2008 | 17.00 | 17.00 | 16.00 | 16.60 | 51,200 | -0.64(-3.71%) |
Jul 04, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | -0.59(-3.31%) |
Jul 02, 2008 | 17.96 | 18.54 | 17.67 | 17.83 | 16,313 | -0.27(-1.49%) |
Jul 01, 2008 | 18.43 | 18.46 | 17.36 | 18.10 | 20,923 | -0.22(-1.20%) |
Jun 30, 2008 | 18.46 | 18.65 | 18.29 | 18.32 | 14,414 | -0.14(-0.76%) |
Jun 27, 2008 | 18.56 | 18.64 | 18.46 | 18.46 | 12,795 | -0.29(-1.55%) |
Jun 26, 2008 | 18.64 | 19.16 | 18.64 | 18.75 | 23,097 | -0.32(-1.68%) |
Jun 25, 2008 | 18.95 | 19.07 | 18.95 | 19.07 | 2,446 | +0.18(+0.95%) |
Jun 24, 2008 | 18.96 | 19.03 | 18.89 | 18.89 | 22,613 | -0.12(-0.63%) |
Jun 23, 2008 | 18.98 | 19.45 | 18.93 | 19.01 | 6,750 | -0.12(-0.63%) |
Jun 20, 2008 | 19.47 | 19.48 | 19.07 | 19.13 | 6,350 | -0.05(-0.26%) |
Jun 19, 2008 | 19.26 | 19.36 | 19.07 | 19.18 | 11,530 | -0.02(-0.10%) |
Jun 18, 2008 | 19.00 | 19.87 | 19.00 | 19.20 | 12,135 | +0.11(+0.58%) |
Jun 17, 2008 | 18.30 | 19.20 | 18.30 | 19.09 | 10,719 | +0.79(+4.32%) |
Jun 16, 2008 | 18.22 | 18.41 | 18.11 | 18.30 | 19,802 | -0.03(-0.16%) |
Jun 13, 2008 | 18.08 | 18.42 | 18.01 | 18.33 | 18,818 | +0.07(+0.38%) |
Jun 12, 2008 | 18.19 | 18.44 | 18.19 | 18.26 | 16,384 | +0.40(+2.24%) |
Jun 11, 2008 | 17.88 | 18.26 | 17.79 | 17.86 | 27,090 | +0.02(+0.11%) |
Jun 10, 2008 | 17.92 | 18.97 | 17.83 | 17.84 | 59,997 | -0.47(-2.57%) |
Jun 09, 2008 | 18.83 | 18.88 | 18.10 | 18.31 | 16,565 | -0.57(-3.02%) |
Jun 06, 2008 | 19.24 | 19.24 | 18.62 | 18.88 | 25,155 | -0.60(-3.08%) |
Jun 05, 2008 | 18.75 | 19.94 | 18.73 | 19.48 | 59,659 | +0.74(+3.95%) |
Jun 04, 2008 | 18.36 | 19.03 | 18.30 | 18.74 | 8,450 | +0.10(+0.54%) |
Jun 03, 2008 | 18.93 | 18.93 | 18.35 | 18.64 | 12,936 | -0.46(-2.41%) |
Jun 02, 2008 | 19.42 | 19.50 | 18.83 | 19.10 | 17,599 | -0.57(-2.90%) |
May 30, 2008 | 20.28 | 20.28 | 19.35 | 19.67 | 47,386 | -0.72(-3.53%) |
May 29, 2008 | 19.88 | 20.39 | 19.83 | 20.39 | 48,123 | +0.53(+2.67%) |
May 28, 2008 | 20.11 | 20.50 | 19.78 | 19.86 | 26,275 | -0.10(-0.50%) |
May 27, 2008 | 19.47 | 20.14 | 18.93 | 19.96 | 20,349 | +0.30(+1.53%) |
May 26, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | +0.00(+0.00%) |
May 23, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | -0.34(-1.70%) |
May 22, 2008 | 19.68 | 20.07 | 19.07 | 20.00 | 51,239 | +0.34(+1.73%) |
May 21, 2008 | 19.48 | 19.85 | 19.47 | 19.66 | 26,267 | +0.01(+0.05%) |
May 20, 2008 | 19.49 | 19.65 | 18.98 | 19.65 | 20,456 | +0.21(+1.08%) |
May 19, 2008 | 19.00 | 19.65 | 19.00 | 19.44 | 57,257 | +0.38(+1.99%) |
May 16, 2008 | 18.88 | 19.10 | 18.88 | 19.06 | 30,309 | +0.23(+1.22%) |
May 15, 2008 | 18.03 | 18.97 | 18.00 | 18.83 | 45,208 | +0.68(+3.75%) |
May 14, 2008 | 19.12 | 19.50 | 18.00 | 18.15 | 79,310 | +0.05(+0.28%) |
May 13, 2008 | 18.05 | 18.11 | 17.94 | 18.10 | 60,462 | +0.06(+0.33%) |
May 12, 2008 | 18.00 | 18.10 | 17.94 | 18.04 | 64,602 | +0.05(+0.28%) |
May 09, 2008 | 17.86 | 18.00 | 17.86 | 17.99 | 17,006 | +0.01(+0.06%) |
May 08, 2008 | 17.98 | 18.03 | 17.94 | 17.98 | 18,786 | +0.04(+0.22%) |
May 07, 2008 | 17.95 | 18.13 | 17.92 | 17.94 | 25,385 | -0.07(-0.39%) |
May 06, 2008 | 18.37 | 18.37 | 17.99 | 18.01 | 22,494 | -0.21(-1.15%) |
May 05, 2008 | 18.19 | 18.22 | 18.02 | 18.22 | 22,716 | +0.22(+1.22%) |
May 02, 2008 | 17.89 | 18.16 | 17.89 | 18.00 | 36,280 | +0.00(+0.00%) |
May 01, 2008 | 18.19 | 18.19 | 17.96 | 18.00 | 21,944 | -0.40(-2.17%) |
Apr 30, 2008 | 17.87 | 18.42 | 17.84 | 18.40 | 14,941 | +0.45(+2.51%) |
Apr 29, 2008 | 17.89 | 18.00 | 17.72 | 17.95 | 8,491 | +0.05(+0.28%) |
Apr 28, 2008 | 17.97 | 18.00 | 17.73 | 17.90 | 20,029 | -0.05(-0.28%) |
Apr 25, 2008 | 17.91 | 18.00 | 17.63 | 17.95 | 18,490 | +0.20(+1.13%) |
Apr 24, 2008 | 17.69 | 18.00 | 17.49 | 17.75 | 29,969 | +0.18(+1.02%) |
Apr 23, 2008 | 17.41 | 17.59 | 17.37 | 17.57 | 14,750 | +0.13(+0.75%) |
Apr 22, 2008 | 17.47 | 17.82 | 17.41 | 17.44 | 23,918 | -0.10(-0.57%) |
Apr 21, 2008 | 17.50 | 17.84 | 17.47 | 17.54 | 18,447 | +0.04(+0.23%) |
Apr 18, 2008 | 17.90 | 17.90 | 17.50 | 17.50 | 19,368 | -0.01(-0.06%) |
Apr 17, 2008 | 17.19 | 17.71 | 17.10 | 17.51 | 24,791 | +0.32(+1.86%) |
Apr 16, 2008 | 17.08 | 17.27 | 17.08 | 17.19 | 18,150 | +0.20(+1.18%) |
Apr 15, 2008 | 16.98 | 17.14 | 16.95 | 16.99 | 10,194 | +0.15(+0.89%) |
Apr 14, 2008 | 16.48 | 16.91 | 16.47 | 16.84 | 18,440 | +0.31(+1.88%) |
Apr 11, 2008 | 16.83 | 17.01 | 16.44 | 16.53 | 12,766 | -0.45(-2.65%) |
Apr 10, 2008 | 16.66 | 17.17 | 16.66 | 16.98 | 15,144 | +0.32(+1.92%) |
Apr 09, 2008 | 17.01 | 17.18 | 16.55 | 16.66 | 18,046 | -0.48(-2.80%) |
Apr 08, 2008 | 17.23 | 17.39 | 17.05 | 17.14 | 12,464 | -0.13(-0.75%) |
Apr 07, 2008 | 17.42 | 17.46 | 17.16 | 17.27 | 6,856 | +0.00(+0.00%) |
Apr 04, 2008 | 17.15 | 17.48 | 17.15 | 17.27 | 7,671 | +0.14(+0.82%) |
Apr 03, 2008 | 17.09 | 17.28 | 16.85 | 17.13 | 18,990 | -0.08(-0.46%) |
Apr 02, 2008 | 17.31 | 17.72 | 17.20 | 17.21 | 15,275 | +0.09(+0.53%) |
Apr 01, 2008 | 16.27 | 17.29 | 16.27 | 17.12 | 30,094 | +0.87(+5.35%) |
Mar 31, 2008 | 17.01 | 17.34 | 16.21 | 16.25 | 32,587 | -0.71(-4.19%) |
Mar 28, 2008 | 16.92 | 17.25 | 16.92 | 16.96 | 5,357 | +0.02(+0.12%) |
Mar 27, 2008 | 17.29 | 17.45 | 16.94 | 16.94 | 10,300 | -0.16(-0.94%) |
Mar 26, 2008 | 17.50 | 17.50 | 17.05 | 17.10 | 7,994 | -0.41(-2.34%) |
Mar 25, 2008 | 17.66 | 17.66 | 17.48 | 17.51 | 68,084 | -0.04(-0.23%) |
Mar 24, 2008 | 17.50 | 17.99 | 17.01 | 17.55 | 29,996 | +0.05(+0.29%) |
Mar 21, 2008 | 16.85 | 17.52 | 16.85 | 17.50 | 57,520 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.52 | 16.85 | 17.50 | 57,520 | +0.67(+3.98%) |
Mar 19, 2008 | 17.50 | 17.70 | 16.83 | 16.83 | 21,732 | -0.64(-3.66%) |
Mar 18, 2008 | 17.94 | 17.94 | 17.44 | 17.47 | 86,685 | -0.04(-0.23%) |
Mar 17, 2008 | 17.13 | 17.98 | 17.06 | 17.51 | 73,210 | -0.48(-2.67%) |
Mar 14, 2008 | 19.13 | 19.20 | 17.99 | 17.99 | 36,055 | -1.31(-6.79%) |
Mar 13, 2008 | 18.01 | 19.66 | 18.01 | 19.30 | 184,436 | +0.69(+3.71%) |
Mar 12, 2008 | 17.49 | 18.73 | 17.36 | 18.61 | 231,473 | +0.94(+5.32%) |
Mar 11, 2008 | 17.02 | 17.77 | 17.02 | 17.67 | 93,666 | +0.57(+3.33%) |
Mar 10, 2008 | 16.70 | 17.24 | 16.70 | 17.10 | 144,260 | +0.11(+0.65%) |
Mar 07, 2008 | 16.33 | 17.16 | 16.33 | 16.99 | 123,844 | +0.37(+2.23%) |
Mar 06, 2008 | 16.82 | 16.85 | 16.50 | 16.62 | 31,438 | -0.41(-2.41%) |
Mar 05, 2008 | 16.73 | 17.18 | 16.73 | 17.03 | 51,778 | +0.07(+0.41%) |
Mar 04, 2008 | 17.89 | 17.89 | 16.01 | 16.96 | 100,576 | -1.44(-7.83%) |
Mar 03, 2008 | 17.63 | 18.61 | 17.63 | 18.40 | 35,128 | +0.25(+1.38%) |
Feb 29, 2008 | 18.24 | 18.25 | 17.51 | 18.15 | 41,836 | -0.14(-0.77%) |
Feb 28, 2008 | 18.58 | 18.59 | 17.95 | 18.29 | 21,355 | +0.04(+0.22%) |
Feb 27, 2008 | 18.37 | 18.39 | 18.07 | 18.25 | 16,556 | -0.24(-1.30%) |
Feb 26, 2008 | 17.85 | 18.60 | 17.84 | 18.49 | 24,757 | +0.68(+3.82%) |
Feb 25, 2008 | 18.64 | 18.64 | 17.81 | 17.81 | 12,113 | -0.61(-3.31%) |
Feb 22, 2008 | 18.54 | 18.63 | 18.29 | 18.42 | 6,859 | -0.18(-0.97%) |
Feb 21, 2008 | 18.80 | 18.80 | 18.36 | 18.60 | 39,376 | -0.14(-0.75%) |
Feb 20, 2008 | 18.27 | 19.00 | 18.27 | 18.74 | 27,110 | +0.09(+0.48%) |
Feb 19, 2008 | 18.76 | 18.97 | 18.47 | 18.65 | 15,900 | +0.49(+2.70%) |
Feb 18, 2008 | 18.52 | 18.52 | 18.08 | 18.16 | 22,484 | +0.00(+0.00%) |
Feb 15, 2008 | 18.52 | 18.52 | 18.08 | 18.16 | 22,484 | -0.15(-0.82%) |
Feb 14, 2008 | 18.21 | 18.61 | 17.95 | 18.31 | 20,846 | +0.40(+2.23%) |
Feb 13, 2008 | 17.55 | 18.07 | 17.46 | 17.91 | 14,254 | +0.39(+2.23%) |
Feb 12, 2008 | 17.65 | 18.10 | 17.52 | 17.52 | 37,998 | -0.41(-2.29%) |
Feb 11, 2008 | 17.85 | 18.22 | 17.78 | 17.93 | 23,819 | -0.07(-0.39%) |
Feb 08, 2008 | 17.91 | 18.44 | 17.51 | 18.00 | 38,859 | +0.17(+0.95%) |
Feb 07, 2008 | 17.60 | 18.00 | 17.55 | 17.83 | 15,639 | -0.09(-0.50%) |
Feb 06, 2008 | 17.81 | 18.30 | 17.70 | 17.92 | 33,578 | +0.22(+1.24%) |
Feb 05, 2008 | 19.00 | 19.00 | 17.70 | 17.70 | 18,168 | -1.30(-6.84%) |
Feb 04, 2008 | 18.10 | 19.25 | 17.46 | 19.00 | 40,391 | +0.62(+3.37%) |
Feb 01, 2008 | 17.95 | 18.43 | 17.94 | 18.38 | 20,999 | +0.60(+3.37%) |
Jan 31, 2008 | 17.95 | 18.12 | 17.36 | 17.78 | 18,586 | -0.59(-3.21%) |
Jan 30, 2008 | 17.42 | 18.45 | 17.42 | 18.37 | 77,772 | +0.22(+1.21%) |
Jan 29, 2008 | 17.95 | 18.25 | 17.90 | 18.15 | 30,025 | +0.12(+0.67%) |
Jan 28, 2008 | 17.28 | 18.05 | 17.25 | 18.03 | 52,010 | -0.17(-0.93%) |
Jan 25, 2008 | 18.00 | 18.82 | 17.93 | 18.20 | 65,813 | +0.22(+1.22%) |
Jan 24, 2008 | 16.58 | 18.00 | 16.58 | 17.98 | 24,899 | +1.41(+8.51%) |
Jan 23, 2008 | 16.15 | 16.75 | 16.10 | 16.57 | 35,274 | +0.15(+0.91%) |
Jan 22, 2008 | 16.80 | 16.82 | 16.05 | 16.42 | 50,942 | -0.96(-5.52%) |
Jan 21, 2008 | 18.20 | 18.20 | 17.32 | 17.38 | 51,817 | +0.00(+0.00%) |
Jan 18, 2008 | 18.20 | 18.20 | 17.32 | 17.38 | 51,817 | +1.02(+6.23%) |
Jan 17, 2008 | 17.03 | 17.04 | 16.35 | 16.36 | 22,026 | -1.29(-7.31%) |
Jan 16, 2008 | 17.13 | 18.06 | 16.54 | 17.65 | 37,331 | +0.45(+2.62%) |
Jan 15, 2008 | 17.59 | 17.70 | 16.79 | 17.20 | 50,897 | -0.62(-3.48%) |
Jan 14, 2008 | 17.50 | 17.90 | 17.33 | 17.82 | 21,201 | +0.48(+2.77%) |
Jan 11, 2008 | 17.72 | 17.72 | 17.13 | 17.34 | 49,027 | -0.40(-2.25%) |
Jan 10, 2008 | 16.90 | 17.74 | 16.75 | 17.74 | 14,735 | +0.53(+3.08%) |
Jan 09, 2008 | 17.62 | 17.79 | 16.78 | 17.21 | 36,319 | -0.26(-1.49%) |
Jan 08, 2008 | 18.35 | 18.75 | 17.38 | 17.47 | 22,296 | -0.83(-4.54%) |
Jan 07, 2008 | 18.25 | 18.30 | 17.80 | 18.30 | 47,605 | +0.29(+1.61%) |
Jan 04, 2008 | 19.56 | 19.56 | 17.93 | 18.01 | 51,975 | -0.19(-1.04%) |
Jan 03, 2008 | 18.48 | 18.48 | 17.86 | 18.20 | 43,426 | -0.05(-0.27%) |
Jan 02, 2008 | 18.02 | 18.46 | 18.02 | 18.25 | 28,536 | +0.23(+1.28%) |
Jan 01, 2008 | 17.90 | 18.09 | 17.78 | 18.02 | 15,167 | +0.00(+0.00%) |
Dec 31, 2007 | 17.90 | 18.09 | 17.78 | 18.02 | 15,167 | +0.06(+0.33%) |
Dec 28, 2007 | 18.94 | 18.94 | 17.71 | 17.96 | 47,308 | -0.78(-4.16%) |
Dec 27, 2007 | 19.09 | 19.36 | 18.63 | 18.74 | 23,800 | -0.70(-3.60%) |
Dec 26, 2007 | 19.25 | 19.44 | 18.57 | 19.44 | 12,418 | +0.18(+0.93%) |
Dec 24, 2007 | 18.54 | 19.26 | 18.46 | 19.26 | 15,094 | +0.41(+2.18%) |
Dec 21, 2007 | 18.92 | 19.25 | 18.25 | 18.85 | 23,027 | -0.20(-1.05%) |
Dec 20, 2007 | 18.85 | 19.28 | 18.52 | 19.05 | 20,650 | +0.08(+0.42%) |
Dec 19, 2007 | 18.83 | 18.97 | 18.48 | 18.97 | 13,060 | +0.15(+0.80%) |
Dec 18, 2007 | 18.25 | 19.17 | 18.25 | 18.82 | 22,738 | +0.57(+3.12%) |
Dec 17, 2007 | 18.25 | 18.40 | 18.16 | 18.25 | 40,627 | -0.35(-1.88%) |
Dec 14, 2007 | 18.09 | 18.95 | 18.09 | 18.60 | 39,056 | +0.37(+2.03%) |
Dec 13, 2007 | 18.82 | 18.82 | 17.96 | 18.23 | 50,077 | -0.85(-4.45%) |
Dec 12, 2007 | 18.82 | 19.49 | 18.56 | 19.08 | 23,550 | -0.11(-0.57%) |
Dec 11, 2007 | 19.62 | 19.87 | 18.50 | 19.19 | 87,164 | -0.61(-3.08%) |
Dec 10, 2007 | 19.50 | 19.90 | 19.50 | 19.80 | 27,700 | +0.08(+0.41%) |
Dec 07, 2007 | 19.28 | 19.72 | 19.00 | 19.72 | 18,633 | -0.28(-1.40%) |
Dec 06, 2007 | 19.91 | 20.00 | 19.45 | 20.00 | 18,352 | +0.08(+0.40%) |
Dec 05, 2007 | 19.14 | 20.16 | 19.00 | 19.92 | 34,976 | +0.64(+3.32%) |
Dec 04, 2007 | 19.09 | 19.53 | 19.04 | 19.28 | 20,688 | -0.14(-0.72%) |