Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.420 | 8.653 | 8.420 | 8.578 | 16,671 | +0.15(+1.76%) |
Dec 30, 2008 | 8.309 | 8.430 | 8.290 | 8.430 | 45,747 | +0.22(+2.72%) |
Dec 29, 2008 | 8.300 | 8.300 | 8.132 | 8.207 | 33,450 | -0.10(-1.23%) |
Dec 26, 2008 | 8.290 | 8.317 | 8.235 | 8.309 | 24,494 | +0.09(+1.13%) |
Dec 24, 2008 | 8.132 | 8.262 | 8.132 | 8.216 | 16,593 | +0.03(+0.39%) |
Dec 23, 2008 | 8.318 | 8.365 | 8.123 | 8.184 | 18,464 | +0.02(+0.30%) |
Dec 22, 2008 | 8.495 | 8.504 | 8.104 | 8.160 | 68,188 | -0.23(-2.77%) |
Dec 19, 2008 | 8.327 | 8.516 | 8.327 | 8.393 | 13,508 | +0.05(+0.56%) |
Dec 18, 2008 | 8.393 | 8.551 | 8.300 | 8.346 | 13,974 | -0.13(-1.54%) |
Dec 17, 2008 | 8.412 | 8.560 | 8.355 | 8.476 | 28,493 | +0.09(+1.11%) |
Dec 16, 2008 | 8.207 | 8.467 | 8.162 | 8.383 | 33,352 | +0.35(+4.40%) |
Dec 15, 2008 | 8.151 | 8.151 | 7.956 | 8.030 | 101,700 | -0.12(-1.48%) |
Dec 12, 2008 | 7.844 | 8.169 | 7.844 | 8.151 | 19,711 | +0.10(+1.27%) |
Dec 11, 2008 | 8.253 | 8.336 | 7.974 | 8.049 | 23,123 | -0.28(-3.35%) |
Dec 10, 2008 | 8.225 | 8.445 | 8.197 | 8.327 | 23,327 | +0.12(+1.47%) |
Dec 09, 2008 | 8.235 | 8.560 | 8.104 | 8.207 | 28,749 | -0.30(-3.50%) |
Dec 08, 2008 | 8.411 | 8.588 | 8.272 | 8.504 | 40,357 | +0.24(+2.86%) |
Dec 05, 2008 | 7.919 | 8.383 | 7.826 | 8.268 | 26,937 | +0.28(+3.56%) |
Dec 04, 2008 | 8.160 | 8.383 | 7.984 | 7.984 | 76,882 | -0.32(-3.81%) |
Dec 03, 2008 | 8.030 | 8.300 | 7.872 | 8.300 | 38,851 | +0.17(+2.06%) |
Dec 02, 2008 | 7.872 | 8.132 | 7.853 | 8.132 | 39,104 | +0.28(+3.55%) |
Dec 01, 2008 | 7.807 | 8.244 | 7.761 | 7.853 | 34,496 | -0.60(-7.10%) |
Nov 28, 2008 | 8.464 | 8.467 | 8.411 | 8.454 | 7,517 | -0.02(-0.27%) |
Nov 26, 2008 | 8.011 | 8.513 | 8.011 | 8.476 | 38,840 | +0.31(+3.75%) |
Nov 25, 2008 | 8.114 | 8.169 | 7.974 | 8.169 | 16,009 | +0.11(+1.38%) |
Nov 24, 2008 | 7.621 | 8.132 | 7.621 | 8.058 | 57,098 | +0.45(+5.90%) |
Nov 21, 2008 | 7.259 | 7.609 | 7.101 | 7.609 | 97,448 | +0.36(+4.96%) |
Nov 20, 2008 | 7.621 | 7.770 | 7.212 | 7.249 | 123,845 | -0.51(-6.59%) |
Nov 19, 2008 | 7.900 | 8.253 | 7.761 | 7.761 | 83,135 | -0.30(-3.69%) |
Nov 18, 2008 | 8.058 | 8.303 | 7.881 | 8.058 | 116,498 | -0.22(-2.64%) |
Nov 17, 2008 | 8.393 | 8.448 | 8.142 | 8.277 | 25,707 | -0.24(-2.78%) |
Nov 14, 2008 | 8.671 | 8.746 | 8.411 | 8.513 | 19,478 | -0.10(-1.19%) |
Nov 13, 2008 | 8.169 | 8.622 | 8.049 | 8.616 | 41,571 | +0.27(+3.23%) |
Nov 12, 2008 | 8.504 | 8.597 | 8.253 | 8.346 | 132,347 | -0.38(-4.31%) |
Nov 11, 2008 | 8.755 | 8.863 | 8.634 | 8.722 | 53,656 | -0.16(-1.77%) |
Nov 10, 2008 | 9.043 | 9.101 | 8.880 | 8.880 | 7,072 | -0.18(-2.01%) |
Nov 07, 2008 | 8.950 | 9.127 | 8.950 | 9.062 | 10,330 | +0.06(+0.61%) |
Nov 06, 2008 | 9.155 | 9.155 | 8.932 | 9.006 | 10,513 | -0.36(-3.84%) |
Nov 05, 2008 | 9.619 | 9.675 | 9.341 | 9.366 | 87,138 | -0.36(-3.66%) |
Nov 04, 2008 | 9.759 | 9.815 | 9.610 | 9.722 | 25,134 | +0.06(+0.58%) |
Nov 03, 2008 | 9.759 | 9.777 | 9.554 | 9.666 | 14,852 | +0.12(+1.25%) |
Oct 31, 2008 | 9.117 | 9.740 | 9.117 | 9.547 | 77,539 | +0.35(+3.86%) |
Oct 30, 2008 | 9.229 | 9.374 | 9.034 | 9.192 | 56,250 | +0.17(+1.88%) |
Oct 29, 2008 | 8.420 | 9.248 | 8.420 | 9.022 | 65,632 | +0.43(+5.00%) |
Oct 28, 2008 | 8.337 | 8.774 | 8.002 | 8.593 | 36,952 | +0.27(+3.30%) |
Oct 27, 2008 | 8.365 | 8.541 | 8.318 | 8.318 | 9,629 | -0.14(-1.65%) |
Oct 24, 2008 | 7.872 | 8.601 | 7.872 | 8.458 | 20,136 | -0.37(-4.15%) |
Oct 23, 2008 | 9.117 | 9.124 | 8.458 | 8.824 | 20,806 | -0.09(-1.00%) |
Oct 22, 2008 | 9.313 | 9.433 | 8.848 | 8.913 | 26,492 | -0.94(-9.53%) |
Oct 21, 2008 | 9.945 | 9.963 | 9.768 | 9.852 | 20,853 | +0.03(+0.28%) |
Oct 20, 2008 | 9.675 | 9.898 | 9.573 | 9.824 | 27,770 | +0.25(+2.62%) |
Oct 17, 2008 | 9.675 | 9.907 | 9.248 | 9.573 | 63,860 | +0.01(+0.09%) |
Oct 16, 2008 | 9.341 | 9.610 | 8.764 | 9.565 | 145,859 | +0.37(+4.05%) |
Oct 15, 2008 | 9.870 | 9.870 | 9.192 | 9.192 | 22,492 | -0.94(-9.27%) |
Oct 14, 2008 | 10.98 | 11.52 | 9.900 | 10.13 | 60,565 | -0.19(-1.80%) |
Oct 13, 2008 | 9.703 | 10.32 | 9.666 | 10.32 | 59,522 | +0.93(+9.90%) |
Oct 10, 2008 | 8.625 | 9.436 | 8.300 | 9.387 | 105,148 | +0.24(+2.64%) |
Oct 09, 2008 | 9.647 | 10.04 | 9.145 | 9.145 | 62,344 | -0.54(-5.57%) |
Oct 08, 2008 | 9.220 | 10.14 | 9.183 | 9.684 | 217,611 | -0.05(-0.48%) |
Oct 07, 2008 | 10.74 | 10.74 | 9.731 | 9.731 | 72,626 | -0.67(-6.43%) |
Oct 06, 2008 | 10.46 | 10.46 | 9.852 | 10.40 | 77,077 | -0.22(-2.10%) |
Oct 03, 2008 | 11.29 | 11.45 | 10.62 | 10.62 | 49,510 | -0.45(-4.03%) |
Oct 02, 2008 | 11.66 | 11.66 | 11.07 | 11.07 | 51,707 | -0.82(-6.88%) |
Oct 01, 2008 | 11.83 | 12.06 | 11.83 | 11.89 | 62,467 | -0.22(-1.84%) |
Sep 30, 2008 | 11.84 | 12.15 | 11.75 | 12.11 | 38,485 | +0.36(+3.09%) |
Sep 29, 2008 | 12.39 | 12.39 | 11.69 | 11.75 | 99,779 | -0.89(-7.06%) |
Sep 26, 2008 | 12.57 | 12.64 | 12.42 | 12.64 | 0 | -0.13(-1.02%) |
Sep 25, 2008 | 12.61 | 12.84 | 12.61 | 12.77 | 51,432 | +0.14(+1.10%) |
Sep 24, 2008 | 12.73 | 12.81 | 12.63 | 12.63 | 9,188 | -0.13(-1.02%) |
Sep 23, 2008 | 12.96 | 13.10 | 12.76 | 12.76 | 30,391 | -0.33(-2.56%) |
Sep 22, 2008 | 13.09 | 13.35 | 13.07 | 13.10 | 35,390 | -0.30(-2.22%) |
Sep 19, 2008 | 13.01 | 13.45 | 13.01 | 13.39 | 0 | +0.60(+4.72%) |
Sep 18, 2008 | 12.33 | 12.81 | 12.05 | 12.79 | 63,381 | +0.48(+3.93%) |
Sep 17, 2008 | 12.58 | 12.77 | 12.30 | 12.31 | 81,419 | -0.54(-4.20%) |
Sep 16, 2008 | 12.55 | 12.86 | 12.28 | 12.84 | 43,314 | +0.26(+2.07%) |
Sep 15, 2008 | 12.93 | 13.02 | 12.52 | 12.58 | 60,788 | -0.58(-4.38%) |
Sep 12, 2008 | 13.01 | 13.18 | 12.92 | 13.16 | 20,622 | +0.12(+0.93%) |
Sep 11, 2008 | 12.80 | 13.04 | 12.61 | 13.04 | 18,955 | +0.24(+1.89%) |
Sep 10, 2008 | 12.58 | 12.89 | 12.58 | 12.80 | 43,693 | +0.30(+2.38%) |
Sep 09, 2008 | 13.23 | 13.23 | 12.50 | 12.50 | 12,340 | -0.66(-5.01%) |
Sep 08, 2008 | 13.75 | 13.75 | 13.04 | 13.16 | 11,877 | -0.05(-0.35%) |
Sep 05, 2008 | 12.99 | 13.24 | 12.83 | 13.21 | 0 | +0.02(+0.14%) |
Sep 04, 2008 | 13.54 | 13.57 | 13.07 | 13.19 | 15,765 | -0.44(-3.21%) |
Sep 03, 2008 | 13.83 | 13.89 | 13.52 | 13.63 | 12,932 | -0.25(-1.81%) |
Sep 02, 2008 | 14.18 | 14.22 | 13.82 | 13.88 | 21,563 | -0.29(-2.03%) |
Aug 29, 2008 | 14.29 | 14.29 | 14.16 | 14.16 | 3,307 | -0.15(-1.04%) |
Aug 28, 2008 | 14.27 | 14.31 | 14.20 | 14.31 | 14,329 | +0.15(+1.05%) |
Aug 27, 2008 | 14.12 | 14.24 | 14.11 | 14.16 | 5,577 | +0.16(+1.13%) |
Aug 26, 2008 | 13.98 | 14.03 | 13.93 | 14.01 | 6,815 | +0.06(+0.40%) |
Aug 25, 2008 | 14.16 | 14.16 | 13.89 | 13.95 | 16,450 | -0.21(-1.48%) |
Aug 22, 2008 | 14.22 | 14.28 | 14.13 | 14.16 | 14,851 | -0.07(-0.48%) |
Aug 21, 2008 | 14.15 | 14.29 | 14.12 | 14.23 | 8,658 | +0.09(+0.66%) |
Aug 20, 2008 | 14.06 | 14.16 | 14.06 | 14.14 | 14,921 | +0.18(+1.27%) |
Aug 19, 2008 | 13.91 | 13.96 | 13.91 | 13.96 | 16,553 | +0.01(+0.07%) |
Aug 18, 2008 | 14.13 | 14.27 | 13.94 | 13.95 | 11,782 | -0.17(-1.19%) |
Aug 15, 2008 | 14.31 | 14.31 | 14.11 | 14.12 | 0 | -0.13(-0.93%) |
Aug 14, 2008 | 14.07 | 14.30 | 14.07 | 14.25 | 6,624 | +0.03(+0.22%) |
Aug 13, 2008 | 14.13 | 14.25 | 13.98 | 14.22 | 6,461 | +0.26(+1.86%) |
Aug 12, 2008 | 14.03 | 14.03 | 13.96 | 13.96 | 2,710 | -0.09(-0.66%) |
Aug 11, 2008 | 14.20 | 14.20 | 14.00 | 14.05 | 14,401 | +0.01(+0.07%) |
Aug 08, 2008 | 14.03 | 14.08 | 13.87 | 14.04 | 6,966 | +0.08(+0.60%) |
Aug 07, 2008 | 14.02 | 14.12 | 13.95 | 13.96 | 11,217 | -0.21(-1.51%) |
Aug 06, 2008 | 13.91 | 14.20 | 13.91 | 14.17 | 12,744 | +0.23(+1.67%) |
Aug 05, 2008 | 13.91 | 13.95 | 13.81 | 13.94 | 11,289 | +0.13(+0.94%) |
Aug 04, 2008 | 14.27 | 14.27 | 13.76 | 13.81 | 58,812 | -0.54(-3.76%) |
Aug 01, 2008 | 14.66 | 14.66 | 14.33 | 14.35 | 65,024 | -0.10(-0.71%) |
Jul 31, 2008 | 14.60 | 14.61 | 14.45 | 14.45 | 10,384 | -0.26(-1.77%) |
Jul 30, 2008 | 14.36 | 14.71 | 14.36 | 14.71 | 19,819 | +0.46(+3.19%) |
Jul 29, 2008 | 14.26 | 14.29 | 14.10 | 14.26 | 17,769 | +0.18(+1.25%) |
Jul 28, 2008 | 14.21 | 14.28 | 14.08 | 14.08 | 10,404 | -0.13(-0.92%) |
Jul 25, 2008 | 14.11 | 14.25 | 14.04 | 14.21 | 14,918 | +0.10(+0.72%) |
Jul 24, 2008 | 14.39 | 14.39 | 14.11 | 14.11 | 24,912 | -0.33(-2.25%) |
Jul 23, 2008 | 14.65 | 14.68 | 14.42 | 14.43 | 25,876 | -0.28(-1.89%) |
Jul 22, 2008 | 14.60 | 14.71 | 14.59 | 14.71 | 16,788 | -0.03(-0.19%) |
Jul 21, 2008 | 14.51 | 14.74 | 14.51 | 14.74 | 20,065 | +0.21(+1.47%) |
Jul 18, 2008 | 14.55 | 14.61 | 14.49 | 14.53 | 5,649 | +0.00(+0.00%) |
Jul 17, 2008 | 14.68 | 14.70 | 14.44 | 14.53 | 17,388 | -0.06(-0.38%) |
Jul 16, 2008 | 14.46 | 14.59 | 14.35 | 14.58 | 29,059 | +0.12(+0.84%) |
Jul 15, 2008 | 14.46 | 14.61 | 14.30 | 14.46 | 28,867 | -0.21(-1.46%) |
Jul 14, 2008 | 14.74 | 14.76 | 14.56 | 14.68 | 23,077 | +0.09(+0.64%) |
Jul 11, 2008 | 14.54 | 14.68 | 14.40 | 14.58 | 22,691 | -0.02(-0.13%) |
Jul 10, 2008 | 14.42 | 14.60 | 14.29 | 14.60 | 37,730 | +0.18(+1.22%) |
Jul 09, 2008 | 14.55 | 14.76 | 14.42 | 14.42 | 35,800 | -0.12(-0.81%) |
Jul 08, 2008 | 14.25 | 14.54 | 14.11 | 14.54 | 40,985 | +0.06(+0.42%) |
Jul 07, 2008 | 14.46 | 14.63 | 14.28 | 14.48 | 14,778 | +0.02(+0.13%) |
Jul 04, 2008 | 14.67 | 14.67 | 14.29 | 14.46 | 17,955 | +0.00(+0.00%) |
Jul 03, 2008 | 14.67 | 14.67 | 14.29 | 14.46 | 17,955 | -0.15(-1.02%) |
Jul 02, 2008 | 15.31 | 15.39 | 14.61 | 14.61 | 31,189 | -0.66(-4.32%) |
Jul 01, 2008 | 15.11 | 15.27 | 14.96 | 15.27 | 24,616 | +0.07(+0.43%) |
Jun 30, 2008 | 15.24 | 15.38 | 15.21 | 15.21 | 19,231 | -0.03(-0.18%) |
Jun 27, 2008 | 15.13 | 15.26 | 15.07 | 15.23 | 17,025 | +0.08(+0.55%) |
Jun 26, 2008 | 15.36 | 15.36 | 15.08 | 15.15 | 26,117 | -0.30(-1.93%) |
Jun 25, 2008 | 15.45 | 15.61 | 15.37 | 15.45 | 24,235 | +0.01(+0.06%) |
Jun 24, 2008 | 15.61 | 15.62 | 15.44 | 15.44 | 25,207 | -0.26(-1.66%) |
Jun 23, 2008 | 15.63 | 15.72 | 15.58 | 15.70 | 25,573 | +0.18(+1.14%) |
Jun 20, 2008 | 15.74 | 15.74 | 15.49 | 15.52 | 11,954 | -0.22(-1.42%) |
Jun 19, 2008 | 15.81 | 15.87 | 15.74 | 15.74 | 83,625 | -0.04(-0.24%) |
Jun 18, 2008 | 15.76 | 15.85 | 15.67 | 15.78 | 33,710 | -0.08(-0.53%) |
Jun 17, 2008 | 15.80 | 15.94 | 15.79 | 15.87 | 16,670 | +0.10(+0.65%) |
Jun 16, 2008 | 15.50 | 15.79 | 15.50 | 15.76 | 23,306 | +0.28(+1.80%) |
Jun 13, 2008 | 15.34 | 15.53 | 15.34 | 15.48 | 8,165 | +0.24(+1.59%) |
Jun 12, 2008 | 15.33 | 15.42 | 15.20 | 15.24 | 7,523 | -0.09(-0.61%) |
Jun 11, 2008 | 15.47 | 15.54 | 15.34 | 15.34 | 16,798 | -0.17(-1.08%) |
Jun 10, 2008 | 15.44 | 15.52 | 15.43 | 15.50 | 13,412 | -0.12(-0.77%) |
Jun 09, 2008 | 15.59 | 15.72 | 15.49 | 15.62 | 27,120 | +0.14(+0.90%) |
Jun 06, 2008 | 15.77 | 15.84 | 15.48 | 15.48 | 33,296 | -0.32(-2.00%) |
Jun 05, 2008 | 15.53 | 15.80 | 15.51 | 15.80 | 31,073 | +0.42(+2.72%) |
Jun 04, 2008 | 15.43 | 15.55 | 15.35 | 15.38 | 5,433 | -0.03(-0.18%) |
Jun 03, 2008 | 15.53 | 15.60 | 15.34 | 15.41 | 18,489 | +0.00(+0.00%) |
Jun 02, 2008 | 15.40 | 15.47 | 15.31 | 15.41 | 7,809 | -0.07(-0.48%) |
May 30, 2008 | 15.43 | 15.48 | 15.40 | 15.48 | 9,350 | +0.13(+0.85%) |
May 29, 2008 | 15.26 | 15.45 | 15.26 | 15.35 | 16,958 | +0.06(+0.43%) |
May 28, 2008 | 15.09 | 15.30 | 15.09 | 15.29 | 71,812 | +0.22(+1.48%) |
May 27, 2008 | 14.96 | 15.07 | 14.96 | 15.07 | 22,710 | +0.08(+0.56%) |
May 26, 2008 | 15.05 | 15.05 | 14.85 | 14.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.05 | 15.05 | 14.85 | 14.98 | 24,661 | -0.09(-0.62%) |
May 22, 2008 | 15.06 | 15.13 | 15.03 | 15.08 | 21,939 | +0.03(+0.19%) |
May 21, 2008 | 15.31 | 15.33 | 15.01 | 15.05 | 17,975 | -0.19(-1.22%) |
May 20, 2008 | 15.19 | 15.23 | 15.14 | 15.23 | 28,028 | +0.04(+0.24%) |
May 19, 2008 | 15.35 | 15.44 | 15.17 | 15.20 | 25,440 | -0.12(-0.79%) |
May 16, 2008 | 15.34 | 15.34 | 15.21 | 15.32 | 21,382 | +0.05(+0.30%) |
May 15, 2008 | 15.10 | 15.28 | 14.94 | 15.27 | 15,094 | +0.18(+1.17%) |
May 14, 2008 | 15.18 | 15.28 | 15.09 | 15.09 | 11,000 | -0.03(-0.18%) |
May 13, 2008 | 15.05 | 15.12 | 15.05 | 15.12 | 10,619 | +0.04(+0.25%) |
May 12, 2008 | 14.91 | 15.11 | 14.88 | 15.08 | 6,100 | +0.13(+0.87%) |
May 09, 2008 | 14.87 | 14.95 | 14.87 | 14.95 | 1,484 | +0.02(+0.12%) |
May 08, 2008 | 14.92 | 14.94 | 14.87 | 14.94 | 9,807 | +0.11(+0.75%) |
May 07, 2008 | 15.12 | 15.12 | 14.82 | 14.82 | 18,378 | -0.21(-1.42%) |
May 06, 2008 | 14.87 | 15.07 | 14.86 | 15.04 | 10,828 | +0.08(+0.56%) |
May 05, 2008 | 14.96 | 15.01 | 14.87 | 14.95 | 44,573 | +0.01(+0.06%) |
May 02, 2008 | 15.01 | 15.06 | 14.89 | 14.94 | 10,446 | -0.02(-0.12%) |
May 01, 2008 | 14.82 | 14.97 | 14.76 | 14.96 | 27,998 | +0.12(+0.81%) |
Apr 30, 2008 | 15.07 | 15.07 | 14.84 | 14.84 | 27,065 | -0.06(-0.37%) |
Apr 29, 2008 | 15.05 | 15.07 | 14.86 | 14.90 | 6,982 | -0.28(-1.84%) |
Apr 28, 2008 | 15.17 | 15.21 | 15.15 | 15.18 | 11,537 | -0.03(-0.18%) |
Apr 25, 2008 | 15.03 | 15.21 | 15.00 | 15.21 | 10,276 | +0.20(+1.30%) |
Apr 24, 2008 | 14.97 | 15.09 | 14.87 | 15.01 | 8,101 | -0.09(-0.62%) |
Apr 23, 2008 | 15.07 | 15.18 | 15.00 | 15.10 | 16,779 | +0.01(+0.06%) |
Apr 22, 2008 | 15.19 | 15.19 | 14.99 | 15.09 | 9,352 | -0.20(-1.34%) |
Apr 21, 2008 | 15.24 | 15.31 | 15.15 | 15.30 | 14,580 | +0.06(+0.43%) |
Apr 18, 2008 | 15.19 | 15.29 | 15.12 | 15.23 | 49,954 | +0.23(+1.55%) |
Apr 17, 2008 | 15.03 | 15.07 | 14.94 | 15.00 | 4,380 | -0.10(-0.68%) |
Apr 16, 2008 | 14.80 | 15.10 | 14.80 | 15.10 | 18,503 | +0.48(+3.31%) |
Apr 15, 2008 | 14.63 | 14.69 | 14.48 | 14.62 | 8,146 | +0.06(+0.38%) |
Apr 14, 2008 | 14.52 | 14.67 | 14.52 | 14.56 | 15,298 | +0.03(+0.19%) |
Apr 11, 2008 | 14.74 | 14.74 | 14.49 | 14.54 | 17,000 | -0.32(-2.13%) |
Apr 10, 2008 | 14.75 | 14.89 | 14.68 | 14.85 | 11,206 | +0.14(+0.95%) |
Apr 09, 2008 | 14.88 | 14.88 | 14.67 | 14.71 | 31,525 | -0.17(-1.12%) |
Apr 08, 2008 | 14.74 | 14.88 | 14.72 | 14.88 | 10,759 | +0.04(+0.25%) |
Apr 07, 2008 | 14.87 | 15.01 | 14.81 | 14.84 | 14,202 | +0.01(+0.06%) |
Apr 04, 2008 | 14.81 | 14.95 | 14.78 | 14.83 | 30,879 | +0.12(+0.82%) |
Apr 03, 2008 | 14.70 | 14.77 | 14.68 | 14.71 | 15,386 | +0.04(+0.25%) |
Apr 02, 2008 | 14.55 | 14.77 | 14.55 | 14.68 | 21,196 | +0.03(+0.19%) |
Apr 01, 2008 | 14.43 | 14.65 | 14.39 | 14.65 | 36,904 | +0.36(+2.54%) |
Mar 31, 2008 | 14.33 | 14.33 | 14.19 | 14.29 | 20,335 | +0.04(+0.26%) |
Mar 28, 2008 | 14.39 | 14.43 | 14.22 | 14.25 | 19,151 | -0.12(-0.84%) |
Mar 27, 2008 | 14.53 | 14.54 | 14.36 | 14.37 | 29,492 | -0.24(-1.65%) |
Mar 26, 2008 | 14.59 | 14.67 | 14.53 | 14.61 | 23,918 | +0.00(+0.00%) |
Mar 25, 2008 | 14.55 | 14.68 | 14.54 | 14.61 | 11,048 | +0.16(+1.08%) |
Mar 24, 2008 | 14.16 | 14.57 | 14.16 | 14.45 | 36,259 | +0.43(+3.06%) |
Mar 21, 2008 | 13.75 | 14.07 | 13.71 | 14.02 | 6,568 | +0.00(+0.00%) |
Mar 20, 2008 | 13.75 | 14.07 | 13.71 | 14.02 | 6,568 | +0.19(+1.34%) |
Mar 19, 2008 | 14.29 | 14.35 | 13.84 | 13.84 | 26,329 | -0.40(-2.81%) |
Mar 18, 2008 | 13.82 | 14.24 | 13.82 | 14.24 | 58,747 | +0.61(+4.50%) |
Mar 17, 2008 | 13.56 | 13.83 | 13.48 | 13.63 | 40,778 | -0.38(-2.72%) |
Mar 14, 2008 | 14.26 | 14.32 | 13.81 | 14.01 | 38,045 | -0.21(-1.50%) |
Mar 13, 2008 | 13.71 | 14.30 | 13.71 | 14.22 | 32,278 | +0.24(+1.73%) |
Mar 12, 2008 | 13.98 | 14.15 | 13.97 | 13.98 | 17,860 | -0.03(-0.20%) |
Mar 11, 2008 | 13.79 | 14.01 | 13.67 | 14.01 | 29,481 | +0.50(+3.72%) |
Mar 10, 2008 | 13.80 | 13.82 | 13.49 | 13.50 | 55,304 | -0.37(-2.68%) |
Mar 07, 2008 | 13.90 | 14.10 | 13.17 | 13.88 | 122,336 | -0.25(-1.78%) |
Mar 06, 2008 | 14.42 | 14.45 | 14.12 | 14.13 | 27,221 | -0.32(-2.19%) |
Mar 05, 2008 | 14.41 | 14.52 | 14.34 | 14.44 | 31,417 | +0.15(+1.04%) |
Mar 04, 2008 | 14.24 | 14.36 | 14.06 | 14.29 | 40,133 | -0.11(-0.77%) |
Mar 03, 2008 | 14.31 | 14.43 | 14.29 | 14.41 | 17,860 | +0.02(+0.13%) |
Feb 29, 2008 | 14.68 | 14.68 | 14.36 | 14.39 | 25,690 | -0.38(-2.58%) |
Feb 28, 2008 | 14.82 | 14.86 | 14.68 | 14.77 | 64,126 | -0.11(-0.75%) |
Feb 27, 2008 | 14.79 | 15.03 | 14.79 | 14.88 | 83,063 | +0.00(+0.00%) |
Feb 26, 2008 | 14.69 | 14.99 | 14.69 | 14.88 | 58,558 | +0.12(+0.82%) |
Feb 25, 2008 | 14.52 | 14.79 | 14.46 | 14.76 | 91,025 | +0.27(+1.86%) |
Feb 22, 2008 | 14.55 | 14.55 | 14.24 | 14.49 | 33,569 | +0.04(+0.26%) |
Feb 21, 2008 | 14.74 | 14.75 | 14.45 | 14.45 | 28,405 | -0.14(-0.96%) |
Feb 20, 2008 | 14.31 | 14.62 | 14.28 | 14.59 | 42,822 | +0.17(+1.16%) |
Feb 19, 2008 | 14.75 | 14.75 | 14.38 | 14.42 | 17,128 | -0.01(-0.06%) |
Feb 18, 2008 | 14.42 | 14.44 | 14.31 | 14.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.42 | 14.44 | 14.31 | 14.43 | 30,234 | -0.07(-0.51%) |
Feb 14, 2008 | 14.72 | 14.75 | 14.48 | 14.51 | 50,892 | -0.20(-1.39%) |
Feb 13, 2008 | 14.57 | 14.75 | 14.54 | 14.71 | 29,481 | +0.25(+1.73%) |
Feb 12, 2008 | 14.47 | 14.66 | 14.38 | 14.46 | 52,544 | +0.10(+0.71%) |
Feb 11, 2008 | 14.21 | 14.41 | 14.13 | 14.36 | 18,721 | +0.20(+1.38%) |
Feb 08, 2008 | 14.15 | 14.23 | 14.07 | 14.16 | 21,303 | +0.06(+0.40%) |
Feb 07, 2008 | 13.89 | 14.18 | 13.80 | 14.11 | 1,443,790 | +0.17(+1.20%) |
Feb 06, 2008 | 14.28 | 14.33 | 13.94 | 13.94 | 26,038 | -0.25(-1.77%) |
Feb 05, 2008 | 14.59 | 14.59 | 14.19 | 14.19 | 28,243 | -0.55(-3.72%) |
Feb 04, 2008 | 14.85 | 14.85 | 14.74 | 14.74 | 32,181 | -0.06(-0.38%) |
Feb 01, 2008 | 14.52 | 14.83 | 14.52 | 14.80 | 54,228 | +0.42(+2.91%) |
Jan 31, 2008 | 14.00 | 14.51 | 13.94 | 14.38 | 29,265 | +0.16(+1.11%) |
Jan 30, 2008 | 14.35 | 14.55 | 14.18 | 14.22 | 35,936 | -0.20(-1.42%) |
Jan 29, 2008 | 14.52 | 14.52 | 14.32 | 14.42 | 38,626 | +0.06(+0.39%) |
Jan 28, 2008 | 14.29 | 14.37 | 14.03 | 14.37 | 88,120 | +0.18(+1.24%) |
Jan 25, 2008 | 14.49 | 14.65 | 14.17 | 14.19 | 41,747 | +0.02(+0.13%) |
Jan 24, 2008 | 14.18 | 14.43 | 14.17 | 14.17 | 29,050 | +0.10(+0.73%) |
Jan 23, 2008 | 13.88 | 14.09 | 13.23 | 14.07 | 70,367 | -0.07(-0.53%) |
Jan 22, 2008 | 13.63 | 14.25 | 12.97 | 14.15 | 214,222 | -0.23(-1.62%) |
Jan 21, 2008 | 14.53 | 14.70 | 14.21 | 14.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.53 | 14.70 | 14.21 | 14.38 | 143,438 | -0.03(-0.19%) |
Jan 17, 2008 | 14.98 | 14.98 | 14.40 | 14.41 | 117,451 | -0.59(-3.91%) |
Jan 16, 2008 | 15.10 | 15.27 | 14.79 | 14.99 | 31,633 | -0.30(-1.95%) |
Jan 15, 2008 | 15.52 | 15.55 | 15.24 | 15.29 | 30,772 | -0.57(-3.58%) |
Jan 14, 2008 | 15.68 | 15.86 | 15.58 | 15.86 | 97,933 | +0.35(+2.28%) |
Jan 11, 2008 | 15.65 | 15.70 | 15.42 | 15.50 | 41,101 | -0.30(-1.88%) |
Jan 10, 2008 | 15.43 | 15.89 | 15.43 | 15.80 | 24,397 | +0.19(+1.19%) |
Jan 09, 2008 | 15.47 | 15.65 | 15.19 | 15.61 | 50,811 | +0.09(+0.60%) |
Jan 08, 2008 | 15.90 | 16.00 | 15.47 | 15.52 | 23,337 | -0.27(-1.71%) |
Jan 07, 2008 | 15.98 | 15.99 | 15.64 | 15.79 | 55,207 | -0.13(-0.82%) |
Jan 04, 2008 | 16.25 | 16.29 | 15.92 | 15.92 | 89,045 | -0.57(-3.44%) |
Jan 03, 2008 | 16.41 | 16.62 | 16.41 | 16.49 | 64,802 | +0.08(+0.51%) |
Jan 02, 2008 | 16.74 | 16.74 | 16.28 | 16.40 | 22,491 | -0.24(-1.42%) |