Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.999 | 9.999 | 9.684 | 9.812 | 352,639 | -0.15(-1.49%) |
Dec 30, 2008 | 9.546 | 9.960 | 9.181 | 9.960 | 225,770 | +0.54(+5.76%) |
Dec 29, 2008 | 9.358 | 9.526 | 9.230 | 9.417 | 214,407 | -0.04(-0.42%) |
Dec 26, 2008 | 9.220 | 9.664 | 8.875 | 9.457 | 96,564 | -0.09(-0.93%) |
Dec 24, 2008 | 9.516 | 9.654 | 9.191 | 9.546 | 103,254 | +0.06(+0.62%) |
Dec 23, 2008 | 9.664 | 9.822 | 9.309 | 9.486 | 184,853 | -0.05(-0.52%) |
Dec 22, 2008 | 9.772 | 9.901 | 9.151 | 9.536 | 307,056 | -0.25(-2.52%) |
Dec 19, 2008 | 9.970 | 10.20 | 9.516 | 9.782 | 381,846 | +0.06(+0.61%) |
Dec 18, 2008 | 9.979 | 10.28 | 9.398 | 9.723 | 341,543 | -0.12(-1.20%) |
Dec 17, 2008 | 9.792 | 10.20 | 9.693 | 9.841 | 453,317 | -0.10(-0.99%) |
Dec 16, 2008 | 9.496 | 9.960 | 9.092 | 9.940 | 232,070 | +0.61(+6.55%) |
Dec 15, 2008 | 10.06 | 10.06 | 9.003 | 9.329 | 236,593 | -0.67(-6.71%) |
Dec 12, 2008 | 8.954 | 10.04 | 8.767 | 9.999 | 435,850 | +0.99(+10.94%) |
Dec 11, 2008 | 9.329 | 9.555 | 8.855 | 9.013 | 316,308 | -0.47(-4.99%) |
Dec 10, 2008 | 9.437 | 9.753 | 9.269 | 9.486 | 353,616 | +0.14(+1.48%) |
Dec 09, 2008 | 9.003 | 9.684 | 8.919 | 9.348 | 436,725 | +0.19(+2.05%) |
Dec 08, 2008 | 8.550 | 9.289 | 8.481 | 9.161 | 457,752 | +0.73(+8.65%) |
Dec 05, 2008 | 7.623 | 8.490 | 7.514 | 8.431 | 393,246 | +0.66(+8.50%) |
Dec 04, 2008 | 7.386 | 7.958 | 7.386 | 7.771 | 591,146 | +0.29(+3.82%) |
Dec 03, 2008 | 7.100 | 7.563 | 6.952 | 7.485 | 270,448 | +0.34(+4.69%) |
Dec 02, 2008 | 7.061 | 7.228 | 6.494 | 7.149 | 249,668 | +0.27(+3.87%) |
Dec 01, 2008 | 7.396 | 7.830 | 6.844 | 6.883 | 277,850 | -0.79(-10.28%) |
Nov 28, 2008 | 7.652 | 7.751 | 7.416 | 7.672 | 98,284 | -0.14(-1.77%) |
Nov 26, 2008 | 6.508 | 7.830 | 6.508 | 7.810 | 772,941 | +1.13(+16.99%) |
Nov 25, 2008 | 6.952 | 6.982 | 6.380 | 6.676 | 494,129 | -0.19(-2.73%) |
Nov 24, 2008 | 6.607 | 6.923 | 6.262 | 6.863 | 419,067 | +0.33(+4.98%) |
Nov 21, 2008 | 5.966 | 6.676 | 5.650 | 6.538 | 574,134 | +0.68(+11.62%) |
Nov 20, 2008 | 6.242 | 6.351 | 5.857 | 5.857 | 630,644 | -0.42(-6.75%) |
Nov 19, 2008 | 6.627 | 6.853 | 6.272 | 6.282 | 458,153 | -0.35(-5.21%) |
Nov 18, 2008 | 6.686 | 6.903 | 6.321 | 6.627 | 353,831 | -0.02(-0.30%) |
Nov 17, 2008 | 7.021 | 7.100 | 6.627 | 6.646 | 314,895 | -0.41(-5.87%) |
Nov 14, 2008 | 8.155 | 8.333 | 7.021 | 7.061 | 603,739 | -1.23(-14.86%) |
Nov 13, 2008 | 7.968 | 8.342 | 7.277 | 8.293 | 835,022 | +0.36(+4.60%) |
Nov 12, 2008 | 8.678 | 9.013 | 7.879 | 7.928 | 327,608 | -0.88(-9.97%) |
Nov 11, 2008 | 9.220 | 9.388 | 8.688 | 8.806 | 348,978 | -0.51(-5.50%) |
Nov 10, 2008 | 9.861 | 10.02 | 9.200 | 9.319 | 244,190 | -0.31(-3.18%) |
Nov 07, 2008 | 9.644 | 9.999 | 9.398 | 9.624 | 229,287 | +0.09(+0.93%) |
Nov 06, 2008 | 10.18 | 10.18 | 9.506 | 9.536 | 297,203 | -0.69(-6.75%) |
Nov 05, 2008 | 10.79 | 10.93 | 10.19 | 10.23 | 280,476 | -0.73(-6.66%) |
Nov 04, 2008 | 10.88 | 11.18 | 10.44 | 10.96 | 287,663 | +0.20(+1.83%) |
Nov 03, 2008 | 10.57 | 10.86 | 9.861 | 10.76 | 506,733 | +0.24(+2.25%) |
Oct 31, 2008 | 9.605 | 10.69 | 9.575 | 10.52 | 512,758 | +0.86(+8.88%) |
Oct 30, 2008 | 9.861 | 10.06 | 9.250 | 9.664 | 701,292 | +0.14(+1.45%) |
Oct 29, 2008 | 8.875 | 9.782 | 8.678 | 9.526 | 809,830 | +0.68(+7.69%) |
Oct 28, 2008 | 8.165 | 8.885 | 7.899 | 8.845 | 394,944 | +0.86(+10.74%) |
Oct 27, 2008 | 8.195 | 8.471 | 7.968 | 7.987 | 281,875 | -0.36(-4.37%) |
Oct 24, 2008 | 8.185 | 8.579 | 8.076 | 8.352 | 861,958 | -0.50(-5.68%) |
Oct 23, 2008 | 8.579 | 9.240 | 8.530 | 8.855 | 1,156,297 | +0.01(+0.11%) |
Oct 22, 2008 | 9.388 | 9.546 | 8.727 | 8.845 | 979,247 | -0.96(-9.76%) |
Oct 21, 2008 | 10.48 | 10.80 | 9.792 | 9.802 | 573,509 | -0.45(-4.42%) |
Oct 20, 2008 | 10.15 | 10.56 | 10.01 | 10.26 | 408,849 | +0.22(+2.16%) |
Oct 17, 2008 | 10.08 | 10.77 | 9.901 | 10.04 | 367,848 | -0.43(-4.14%) |
Oct 16, 2008 | 9.486 | 10.54 | 9.269 | 10.47 | 391,935 | +1.06(+11.32%) |
Oct 15, 2008 | 10.13 | 10.68 | 9.398 | 9.408 | 328,657 | -0.94(-9.06%) |
Oct 14, 2008 | 11.05 | 11.05 | 10.10 | 10.34 | 412,914 | -0.41(-3.85%) |
Oct 13, 2008 | 10.39 | 10.78 | 10.15 | 10.76 | 404,225 | +0.90(+9.10%) |
Oct 10, 2008 | 9.565 | 10.31 | 9.092 | 9.861 | 881,151 | -0.02(-0.20%) |
Oct 09, 2008 | 10.45 | 11.04 | 9.762 | 9.881 | 842,448 | -0.55(-5.29%) |
Oct 08, 2008 | 10.44 | 11.01 | 9.989 | 10.43 | 1,102,527 | -0.10(-0.94%) |
Oct 07, 2008 | 11.52 | 11.62 | 10.48 | 10.53 | 510,531 | -0.94(-8.17%) |
Oct 06, 2008 | 12.10 | 12.10 | 10.84 | 11.47 | 908,835 | -0.77(-6.28%) |
Oct 03, 2008 | 12.77 | 13.13 | 12.20 | 12.24 | 434,646 | -0.27(-2.13%) |
Oct 02, 2008 | 13.12 | 13.53 | 12.36 | 12.50 | 477,008 | -0.73(-5.51%) |
Oct 01, 2008 | 13.36 | 13.52 | 13.10 | 13.23 | 395,297 | -0.26(-1.90%) |
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,792 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,855 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,721 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,867 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,172 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,886 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,790 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.54 | 15.14 | 1,280,590 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,459 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,431 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.85 | 12.82 | 13.81 | 508,695 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,190 | -0.63(-4.48%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,137 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,315 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.88 | 14.22 | 468,610 | +0.36(+2.60%) |
Sep 09, 2008 | 14.61 | 14.76 | 13.85 | 13.86 | 506,973 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.55 | 360,247 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,984 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.03 | 14.86 | 14.89 | 431,190 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.74 | 15.86 | 16.10 | 665,293 | -0.26(-1.57%) |
Sep 02, 2008 | 16.29 | 16.64 | 16.07 | 16.36 | 317,874 | +0.45(+2.85%) |
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,445 | -0.45(-2.77%) |
Aug 28, 2008 | 16.04 | 16.37 | 15.97 | 16.36 | 212,812 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.00 | 273,777 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.00 | 15.56 | 15.79 | 253,265 | -0.06(-0.37%) |
Aug 25, 2008 | 16.02 | 16.08 | 15.73 | 15.85 | 228,776 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,885 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,109 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,388 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.00 | 350,444 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,799 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,109 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,739 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,731 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.29 | 15.50 | 253,964 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,032 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,317 | +0.53(+3.68%) |
Aug 07, 2008 | 14.55 | 14.82 | 14.31 | 14.48 | 276,266 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,685 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,493 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,515 | -0.38(-2.79%) |
Aug 01, 2008 | 13.69 | 13.89 | 13.43 | 13.81 | 207,600 | +0.18(+1.30%) |
Jul 31, 2008 | 13.73 | 14.11 | 13.58 | 13.63 | 290,624 | -0.33(-2.33%) |
Jul 30, 2008 | 13.85 | 14.21 | 13.73 | 13.95 | 256,219 | +0.13(+0.93%) |
Jul 29, 2008 | 13.83 | 13.98 | 13.37 | 13.83 | 286,007 | +0.43(+3.24%) |
Jul 28, 2008 | 13.53 | 13.73 | 13.30 | 13.39 | 277,541 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.01 | 13.35 | 13.60 | 462,157 | -0.40(-2.89%) |
Jul 24, 2008 | 14.18 | 14.43 | 13.67 | 14.00 | 1,270,331 | +0.06(+0.42%) |
Jul 23, 2008 | 13.58 | 14.12 | 13.58 | 13.94 | 1,119,839 | +0.44(+3.29%) |
Jul 22, 2008 | 13.44 | 13.81 | 13.09 | 13.50 | 669,032 | +0.08(+0.59%) |
Jul 21, 2008 | 13.37 | 13.68 | 13.29 | 13.42 | 802,803 | +0.13(+0.96%) |
Jul 18, 2008 | 13.42 | 13.42 | 13.01 | 13.29 | 714,792 | -0.21(-1.53%) |
Jul 17, 2008 | 13.47 | 13.71 | 13.11 | 13.50 | 620,094 | +0.03(+0.22%) |
Jul 16, 2008 | 12.91 | 13.50 | 12.60 | 13.47 | 487,415 | +0.63(+4.92%) |
Jul 15, 2008 | 12.28 | 13.11 | 12.19 | 12.84 | 502,438 | +0.38(+3.09%) |
Jul 14, 2008 | 12.59 | 12.84 | 12.24 | 12.45 | 626,441 | -0.30(-2.32%) |
Jul 11, 2008 | 14.00 | 14.08 | 12.60 | 12.75 | 1,197,666 | -1.44(-10.15%) |
Jul 10, 2008 | 13.71 | 14.34 | 13.58 | 14.19 | 256,747 | +0.48(+3.53%) |
Jul 09, 2008 | 14.41 | 14.56 | 13.69 | 13.71 | 372,107 | -0.64(-4.47%) |
Jul 08, 2008 | 14.04 | 14.49 | 13.89 | 14.35 | 319,438 | +0.35(+2.54%) |
Jul 07, 2008 | 13.87 | 14.38 | 13.79 | 13.99 | 507,185 | +0.23(+1.65%) |
Jul 04, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,939 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,939 | +0.11(+0.79%) |
Jul 02, 2008 | 13.96 | 14.24 | 13.61 | 13.66 | 239,696 | -0.34(-2.40%) |
Jul 01, 2008 | 13.36 | 14.10 | 13.25 | 13.99 | 951,632 | +0.48(+3.58%) |
Jun 30, 2008 | 13.85 | 14.23 | 13.51 | 13.51 | 549,421 | -0.29(-2.07%) |
Jun 27, 2008 | 13.61 | 13.80 | 13.20 | 13.80 | 926,926 | +0.14(+1.01%) |
Jun 26, 2008 | 13.83 | 14.25 | 13.48 | 13.66 | 361,874 | -0.78(-5.40%) |
Jun 25, 2008 | 14.60 | 14.69 | 14.22 | 14.44 | 398,167 | +0.08(+0.55%) |
Jun 24, 2008 | 14.07 | 15.01 | 13.91 | 14.36 | 1,063,274 | +0.82(+6.05%) |
Jun 23, 2008 | 13.77 | 13.87 | 13.36 | 13.54 | 305,474 | -0.16(-1.15%) |
Jun 20, 2008 | 13.85 | 13.98 | 13.26 | 13.70 | 537,367 | -0.22(-1.56%) |
Jun 19, 2008 | 13.90 | 14.13 | 13.73 | 13.91 | 376,873 | +0.00(+0.00%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.76 | 13.91 | 250,314 | +0.00(+0.00%) |
Jun 17, 2008 | 14.27 | 14.31 | 13.86 | 13.91 | 236,715 | -0.34(-2.35%) |
Jun 16, 2008 | 13.88 | 14.29 | 13.87 | 14.25 | 179,090 | +0.29(+2.05%) |
Jun 13, 2008 | 13.35 | 13.96 | 13.35 | 13.96 | 367,254 | +0.78(+5.91%) |
Jun 12, 2008 | 13.15 | 13.66 | 13.13 | 13.18 | 242,487 | +0.16(+1.21%) |
Jun 11, 2008 | 13.45 | 13.55 | 13.03 | 13.03 | 202,870 | -0.45(-3.36%) |
Jun 10, 2008 | 13.66 | 13.76 | 13.44 | 13.48 | 411,143 | -0.30(-2.15%) |
Jun 09, 2008 | 13.94 | 14.14 | 13.63 | 13.78 | 260,928 | -0.17(-1.20%) |
Jun 06, 2008 | 14.46 | 14.47 | 13.94 | 13.94 | 320,150 | -0.58(-4.01%) |
Jun 05, 2008 | 14.84 | 14.98 | 14.26 | 14.53 | 401,434 | -0.32(-2.13%) |
Jun 04, 2008 | 14.77 | 14.93 | 14.50 | 14.84 | 314,238 | +0.05(+0.33%) |
Jun 03, 2008 | 15.11 | 15.41 | 14.52 | 14.79 | 310,037 | -0.29(-1.90%) |
Jun 02, 2008 | 15.54 | 15.94 | 14.81 | 15.08 | 448,663 | -0.54(-3.47%) |
May 30, 2008 | 15.06 | 15.62 | 14.92 | 15.62 | 498,289 | +0.56(+3.73%) |
May 29, 2008 | 14.87 | 15.41 | 14.75 | 15.06 | 180,524 | +0.11(+0.73%) |
May 28, 2008 | 15.27 | 15.27 | 14.75 | 14.95 | 175,269 | -0.22(-1.43%) |
May 27, 2008 | 14.73 | 15.24 | 14.73 | 15.17 | 125,468 | +0.40(+2.74%) |
May 26, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | -0.48(-3.17%) |
May 22, 2008 | 15.15 | 15.41 | 14.88 | 15.25 | 269,956 | +0.19(+1.24%) |
May 21, 2008 | 15.38 | 15.65 | 14.94 | 15.06 | 267,576 | -0.29(-1.86%) |
May 20, 2008 | 15.56 | 15.95 | 15.09 | 15.34 | 211,281 | -0.31(-1.95%) |
May 19, 2008 | 15.67 | 16.05 | 15.43 | 15.65 | 253,786 | -0.06(-0.38%) |
May 16, 2008 | 15.98 | 15.99 | 15.39 | 15.71 | 319,935 | -0.17(-1.06%) |
May 15, 2008 | 15.82 | 16.04 | 15.54 | 15.88 | 188,246 | +0.04(+0.25%) |
May 14, 2008 | 15.30 | 15.97 | 15.29 | 15.84 | 516,335 | +0.54(+3.55%) |
May 13, 2008 | 15.07 | 15.42 | 15.04 | 15.29 | 234,458 | +0.29(+1.91%) |
May 12, 2008 | 15.18 | 15.28 | 14.76 | 15.01 | 448,474 | -0.01(-0.07%) |
May 09, 2008 | 14.89 | 15.20 | 14.65 | 15.02 | 974,103 | +0.96(+6.80%) |
May 08, 2008 | 14.29 | 14.43 | 13.90 | 14.06 | 333,277 | -0.17(-1.18%) |
May 07, 2008 | 14.46 | 14.87 | 14.11 | 14.23 | 304,046 | -0.22(-1.50%) |
May 06, 2008 | 14.18 | 14.55 | 14.03 | 14.45 | 296,375 | +0.21(+1.45%) |
May 05, 2008 | 13.96 | 14.31 | 13.81 | 14.24 | 314,932 | +0.28(+1.98%) |
May 02, 2008 | 14.46 | 14.46 | 13.74 | 13.96 | 429,897 | -0.34(-2.34%) |
May 01, 2008 | 13.78 | 14.37 | 13.78 | 14.30 | 446,038 | +0.49(+3.57%) |
Apr 30, 2008 | 14.18 | 14.27 | 13.61 | 13.81 | 259,308 | -0.32(-2.23%) |
Apr 29, 2008 | 14.20 | 14.62 | 13.91 | 14.12 | 338,421 | -0.06(-0.42%) |
Apr 28, 2008 | 14.76 | 14.76 | 14.12 | 14.18 | 507,816 | -0.54(-3.68%) |
Apr 25, 2008 | 14.24 | 14.88 | 13.81 | 14.72 | 1,859,911 | +0.49(+3.46%) |
Apr 24, 2008 | 13.59 | 15.22 | 13.39 | 14.23 | 1,934,969 | +0.95(+7.13%) |
Apr 23, 2008 | 13.37 | 13.51 | 13.15 | 13.28 | 783,080 | -0.23(-1.68%) |
Apr 22, 2008 | 13.87 | 14.04 | 13.40 | 13.51 | 708,039 | -0.40(-2.91%) |
Apr 21, 2008 | 13.48 | 14.01 | 13.48 | 13.91 | 472,737 | +0.34(+2.47%) |
Apr 18, 2008 | 13.81 | 14.02 | 13.23 | 13.58 | 660,942 | -0.05(-0.36%) |
Apr 17, 2008 | 13.88 | 13.99 | 13.43 | 13.63 | 287,388 | -0.27(-1.92%) |
Apr 16, 2008 | 13.51 | 14.37 | 13.22 | 13.89 | 671,038 | +0.49(+3.68%) |
Apr 15, 2008 | 13.12 | 13.46 | 12.98 | 13.40 | 665,217 | +0.35(+2.64%) |
Apr 14, 2008 | 12.92 | 13.18 | 12.73 | 13.06 | 500,372 | +0.15(+1.15%) |
Apr 11, 2008 | 13.41 | 13.53 | 12.85 | 12.91 | 371,095 | -0.68(-5.01%) |
Apr 10, 2008 | 13.23 | 13.68 | 13.08 | 13.59 | 420,995 | +0.33(+2.45%) |
Apr 09, 2008 | 13.47 | 13.71 | 13.20 | 13.26 | 329,142 | -0.22(-1.61%) |
Apr 08, 2008 | 13.46 | 13.58 | 13.13 | 13.48 | 383,373 | -0.12(-0.87%) |
Apr 07, 2008 | 13.77 | 13.85 | 13.53 | 13.60 | 321,551 | -0.10(-0.72%) |
Apr 04, 2008 | 13.87 | 13.88 | 13.56 | 13.70 | 709,983 | -0.27(-1.91%) |
Apr 03, 2008 | 13.75 | 14.30 | 13.75 | 13.96 | 710,156 | +0.10(+0.71%) |
Apr 02, 2008 | 13.54 | 13.92 | 13.39 | 13.86 | 653,086 | +0.37(+2.78%) |
Apr 01, 2008 | 13.37 | 13.76 | 13.32 | 13.49 | 761,896 | +0.41(+3.17%) |
Mar 31, 2008 | 12.85 | 13.28 | 12.65 | 13.08 | 392,839 | +0.26(+2.00%) |
Mar 28, 2008 | 13.13 | 13.59 | 12.78 | 12.82 | 712,677 | -0.03(-0.23%) |
Mar 27, 2008 | 13.39 | 13.39 | 12.82 | 12.85 | 634,243 | -0.55(-4.12%) |
Mar 26, 2008 | 13.33 | 13.56 | 12.74 | 13.40 | 760,837 | -0.02(-0.15%) |
Mar 25, 2008 | 13.65 | 13.99 | 13.30 | 13.42 | 670,053 | -0.20(-1.45%) |
Mar 24, 2008 | 13.00 | 13.89 | 12.89 | 13.62 | 447,872 | +0.70(+5.42%) |
Mar 21, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.34(+2.66%) |
Mar 19, 2008 | 13.12 | 13.33 | 12.58 | 12.58 | 750,055 | -0.43(-3.33%) |
Mar 18, 2008 | 13.41 | 13.80 | 12.82 | 13.02 | 896,004 | -0.09(-0.68%) |
Mar 17, 2008 | 13.00 | 13.43 | 12.91 | 13.11 | 445,558 | -0.14(-1.04%) |
Mar 14, 2008 | 13.61 | 13.63 | 12.99 | 13.24 | 583,312 | -0.22(-1.61%) |
Mar 13, 2008 | 13.07 | 13.70 | 12.87 | 13.46 | 784,365 | +0.27(+2.02%) |
Mar 12, 2008 | 13.01 | 13.38 | 12.56 | 13.19 | 759,266 | +0.19(+1.44%) |
Mar 11, 2008 | 12.56 | 13.19 | 12.46 | 13.01 | 672,877 | +0.74(+6.03%) |
Mar 10, 2008 | 12.57 | 12.64 | 12.23 | 12.27 | 272,955 | -0.24(-1.89%) |
Mar 07, 2008 | 12.08 | 12.77 | 11.98 | 12.50 | 805,188 | +0.32(+2.59%) |
Mar 06, 2008 | 12.74 | 13.01 | 12.13 | 12.19 | 393,128 | -0.65(-5.07%) |
Mar 05, 2008 | 12.81 | 12.98 | 12.53 | 12.84 | 313,712 | +0.08(+0.62%) |
Mar 04, 2008 | 12.23 | 12.84 | 12.20 | 12.76 | 310,443 | +0.36(+2.86%) |
Mar 03, 2008 | 12.60 | 12.88 | 12.10 | 12.41 | 407,241 | -0.24(-1.87%) |
Feb 29, 2008 | 12.48 | 12.82 | 12.41 | 12.64 | 499,092 | +0.00(+0.00%) |
Feb 28, 2008 | 12.94 | 13.06 | 12.59 | 12.64 | 495,590 | -0.37(-2.88%) |
Feb 27, 2008 | 13.14 | 13.59 | 12.89 | 13.02 | 587,847 | -0.27(-2.00%) |
Feb 26, 2008 | 13.28 | 13.36 | 12.91 | 13.28 | 584,628 | -0.07(-0.52%) |
Feb 25, 2008 | 12.88 | 13.50 | 12.65 | 13.35 | 611,427 | +0.53(+4.15%) |
Feb 22, 2008 | 12.83 | 13.14 | 12.57 | 12.82 | 626,468 | -0.03(-0.23%) |
Feb 21, 2008 | 12.82 | 12.97 | 12.53 | 12.85 | 559,607 | +0.15(+1.16%) |
Feb 20, 2008 | 12.19 | 12.87 | 12.19 | 12.70 | 395,989 | +0.45(+3.70%) |
Feb 19, 2008 | 12.16 | 12.50 | 12.03 | 12.25 | 321,710 | +0.23(+1.89%) |
Feb 18, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,788 | +0.00(+0.00%) |
Feb 15, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,788 | -0.11(-0.89%) |
Feb 14, 2008 | 12.17 | 12.38 | 11.93 | 12.13 | 456,770 | -0.01(-0.08%) |
Feb 13, 2008 | 11.73 | 12.50 | 11.53 | 12.14 | 957,214 | +0.51(+4.41%) |
Feb 12, 2008 | 11.34 | 11.99 | 11.34 | 11.63 | 490,294 | +0.39(+3.51%) |
Feb 11, 2008 | 11.43 | 11.56 | 11.20 | 11.23 | 654,396 | -0.29(-2.48%) |
Feb 08, 2008 | 9.940 | 12.16 | 9.940 | 11.52 | 1,672,572 | +0.39(+3.55%) |
Feb 07, 2008 | 10.75 | 11.23 | 10.45 | 11.12 | 752,089 | +0.21(+1.90%) |
Feb 06, 2008 | 11.06 | 11.38 | 10.81 | 10.92 | 431,808 | -0.04(-0.36%) |
Feb 05, 2008 | 11.27 | 11.55 | 10.92 | 10.96 | 357,751 | -0.45(-3.98%) |
Feb 04, 2008 | 12.02 | 12.16 | 11.38 | 11.41 | 344,380 | -0.67(-5.55%) |
Feb 01, 2008 | 10.69 | 12.15 | 10.67 | 12.08 | 787,956 | +1.42(+13.32%) |
Jan 31, 2008 | 10.50 | 10.93 | 10.44 | 10.66 | 487,193 | +0.00(+0.00%) |
Jan 30, 2008 | 10.48 | 10.92 | 10.23 | 10.66 | 381,578 | +0.08(+0.75%) |
Jan 29, 2008 | 10.43 | 10.66 | 10.10 | 10.58 | 260,195 | +0.19(+1.80%) |
Jan 28, 2008 | 10.26 | 10.40 | 9.802 | 10.39 | 384,810 | +0.22(+2.13%) |
Jan 25, 2008 | 9.861 | 10.35 | 9.743 | 10.18 | 687,461 | +0.43(+4.45%) |
Jan 24, 2008 | 9.861 | 9.979 | 9.368 | 9.743 | 1,008,933 | -0.10(-1.00%) |
Jan 23, 2008 | 9.910 | 10.84 | 9.575 | 9.841 | 1,562,380 | -1.04(-9.52%) |
Jan 22, 2008 | 10.15 | 11.17 | 10.07 | 10.88 | 457,448 | -0.06(-0.54%) |
Jan 21, 2008 | 11.02 | 11.18 | 10.68 | 10.94 | 612,717 | +0.00(+0.00%) |
Jan 18, 2008 | 11.02 | 11.18 | 10.68 | 10.94 | 612,717 | +0.16(+1.46%) |
Jan 17, 2008 | 10.90 | 11.05 | 10.48 | 10.78 | 436,170 | -0.06(-0.55%) |
Jan 16, 2008 | 10.48 | 11.22 | 10.35 | 10.84 | 494,535 | +0.35(+3.29%) |
Jan 15, 2008 | 10.98 | 10.98 | 10.43 | 10.49 | 417,270 | -0.70(-6.26%) |
Jan 14, 2008 | 10.76 | 11.32 | 10.47 | 11.19 | 447,477 | +0.52(+4.90%) |
Jan 11, 2008 | 11.01 | 11.10 | 10.58 | 10.67 | 493,491 | -0.40(-3.65%) |
Jan 10, 2008 | 10.34 | 11.30 | 10.24 | 11.07 | 729,458 | +0.59(+5.64%) |
Jan 09, 2008 | 10.37 | 10.70 | 10.09 | 10.48 | 620,707 | +0.08(+0.76%) |
Jan 08, 2008 | 10.85 | 11.09 | 10.39 | 10.40 | 563,299 | -0.40(-3.74%) |
Jan 07, 2008 | 10.98 | 11.14 | 10.73 | 10.81 | 915,376 | -0.17(-1.53%) |
Jan 04, 2008 | 11.99 | 12.37 | 10.96 | 10.98 | 926,588 | -1.10(-9.14%) |
Jan 03, 2008 | 12.62 | 12.87 | 12.01 | 12.08 | 625,849 | -0.50(-4.00%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.44 | 12.58 | 888,166 | -0.32(-2.45%) |