Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.755 | 5.910 | 5.755 | 5.761 | 8,337 | +0.13(+2.29%) |
Dec 30, 2008 | 5.559 | 5.673 | 5.544 | 5.632 | 11,886 | +0.09(+1.68%) |
Dec 29, 2008 | 7.736 | 5.678 | 5.090 | 5.539 | 28,535 | -0.01(-0.26%) |
Dec 26, 2008 | 5.553 | 5.553 | 5.553 | 5.553 | 193 | +0.09(+1.69%) |
Dec 24, 2008 | 5.513 | 5.642 | 4.971 | 5.461 | 7,009 | -0.26(-4.59%) |
Dec 23, 2008 | 5.595 | 5.724 | 5.518 | 5.724 | 4,723 | -0.09(-1.51%) |
Dec 22, 2008 | 5.595 | 5.812 | 5.595 | 5.812 | 4,454 | +0.12(+2.05%) |
Dec 19, 2008 | 5.487 | 5.696 | 5.209 | 5.696 | 1,250 | -0.05(-0.95%) |
Dec 18, 2008 | 5.853 | 5.898 | 5.730 | 5.750 | 9,220 | -0.16(-2.71%) |
Dec 17, 2008 | 6.070 | 6.070 | 5.802 | 5.910 | 2,132 | +0.19(+3.24%) |
Dec 16, 2008 | 5.678 | 5.724 | 5.618 | 5.724 | 3,942 | +0.14(+2.59%) |
Dec 15, 2008 | 5.668 | 5.668 | 5.405 | 5.580 | 3,292 | -0.02(-0.28%) |
Dec 12, 2008 | 5.482 | 5.595 | 5.482 | 5.595 | 13,344 | -0.05(-0.86%) |
Dec 11, 2008 | 5.626 | 5.678 | 5.626 | 5.644 | 2,536 | +0.19(+3.44%) |
Dec 10, 2008 | 5.456 | 5.456 | 5.456 | 5.456 | 0 | +0.00(+0.00%) |
Dec 09, 2008 | 5.413 | 5.456 | 5.413 | 5.456 | 3,044 | +0.20(+3.83%) |
Dec 08, 2008 | 5.394 | 5.394 | 4.373 | 5.255 | 12,402 | +0.20(+3.87%) |
Dec 05, 2008 | 4.971 | 5.059 | 4.906 | 5.059 | 6,600 | -0.12(-2.39%) |
Dec 04, 2008 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 5.131 | 5.183 | 5.131 | 5.183 | 3,567 | +0.07(+1.41%) |
Dec 02, 2008 | 5.111 | 5.111 | 5.111 | 5.111 | 969 | +0.21(+4.32%) |
Dec 01, 2008 | 5.121 | 5.121 | 4.899 | 4.899 | 2,216 | -0.61(-11.13%) |
Nov 28, 2008 | 5.513 | 5.513 | 5.513 | 5.513 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 5.276 | 5.513 | 5.276 | 5.513 | 12,795 | +0.38(+7.44%) |
Nov 25, 2008 | 5.500 | 5.500 | 4.868 | 5.131 | 7,950 | +0.01(+0.10%) |
Nov 24, 2008 | 5.131 | 5.131 | 5.054 | 5.126 | 6,786 | +0.33(+6.88%) |
Nov 21, 2008 | 4.822 | 4.822 | 4.781 | 4.796 | 5,235 | +0.55(+13.00%) |
Nov 20, 2008 | 4.946 | 4.946 | 3.105 | 4.244 | 55,688 | -0.78(-15.50%) |
Nov 19, 2008 | 5.116 | 5.116 | 4.858 | 5.023 | 2,860 | -0.26(-4.97%) |
Nov 18, 2008 | 5.255 | 5.286 | 5.002 | 5.286 | 3,674 | -0.08(-1.54%) |
Nov 17, 2008 | 5.353 | 5.369 | 5.353 | 5.369 | 387 | -0.24(-4.36%) |
Nov 14, 2008 | 5.518 | 5.613 | 5.508 | 5.613 | 4,124 | +0.09(+1.67%) |
Nov 13, 2008 | 5.461 | 5.521 | 5.100 | 5.521 | 4,721 | -0.20(-3.47%) |
Nov 12, 2008 | 5.730 | 5.730 | 5.719 | 5.719 | 416 | -0.13(-2.29%) |
Nov 11, 2008 | 5.523 | 6.189 | 5.523 | 5.853 | 8,052 | -0.37(-5.89%) |
Nov 10, 2008 | 6.219 | 6.219 | 6.219 | 6.219 | 5,724 | +0.00(+0.00%) |
Nov 07, 2008 | 6.219 | 6.219 | 6.219 | 6.219 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 6.544 | 6.544 | 6.219 | 6.219 | 2,714 | +0.13(+2.20%) |
Nov 05, 2008 | 6.653 | 6.653 | 6.085 | 6.085 | 3,684 | -0.56(-8.39%) |
Nov 04, 2008 | 6.498 | 6.642 | 6.498 | 6.642 | 24,023 | +0.42(+6.80%) |
Nov 03, 2008 | 6.776 | 6.776 | 6.209 | 6.219 | 24,238 | -0.06(-0.90%) |
Oct 31, 2008 | 6.189 | 6.276 | 6.186 | 6.276 | 1,745 | +0.11(+1.84%) |
Oct 30, 2008 | 6.369 | 6.627 | 6.008 | 6.163 | 106,280 | +0.25(+4.18%) |
Oct 29, 2008 | 5.802 | 5.956 | 5.802 | 5.915 | 7,562 | +0.45(+8.21%) |
Oct 28, 2008 | 5.467 | 5.467 | 5.467 | 5.467 | 0 | +0.00(+0.00%) |
Oct 27, 2008 | 5.492 | 5.492 | 5.276 | 5.467 | 9,053 | -0.21(-3.63%) |
Oct 24, 2008 | 5.889 | 5.889 | 5.492 | 5.672 | 14,504 | -0.21(-3.60%) |
Oct 23, 2008 | 5.895 | 5.895 | 5.884 | 5.884 | 3,420 | +0.08(+1.42%) |
Oct 22, 2008 | 6.142 | 6.142 | 5.802 | 5.802 | 3,288 | -0.37(-5.94%) |
Oct 21, 2008 | 6.219 | 6.328 | 6.132 | 6.168 | 872,805 | -0.12(-1.97%) |
Oct 20, 2008 | 6.854 | 6.854 | 6.213 | 6.292 | 6,462 | -0.01(-0.08%) |
Oct 17, 2008 | 6.152 | 6.297 | 6.054 | 6.297 | 3,684 | +0.31(+5.26%) |
Oct 16, 2008 | 6.441 | 6.441 | 5.931 | 5.982 | 18,830 | -0.83(-12.12%) |
Oct 15, 2008 | 6.962 | 7.014 | 6.405 | 6.807 | 60,692 | -0.07(-1.09%) |
Oct 14, 2008 | 7.027 | 7.027 | 6.704 | 6.882 | 7,475 | +0.15(+2.26%) |
Oct 13, 2008 | 7.529 | 7.529 | 6.730 | 6.730 | 6,292 | -0.08(-1.14%) |
Oct 10, 2008 | 6.807 | 6.807 | 6.807 | 6.807 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 7.638 | 7.638 | 6.807 | 6.807 | 10,659 | -0.21(-3.01%) |
Oct 08, 2008 | 7.184 | 7.184 | 7.019 | 7.019 | 1,171 | -0.41(-5.49%) |
Oct 07, 2008 | 6.967 | 7.426 | 6.967 | 7.426 | 1,163 | -0.13(-1.71%) |
Oct 06, 2008 | 7.823 | 7.823 | 7.307 | 7.555 | 4,457 | -0.75(-9.06%) |
Oct 03, 2008 | 8.257 | 8.308 | 8.055 | 8.308 | 6,251 | +0.21(+2.61%) |
Oct 01, 2008 | 8.097 | 8.097 | 8.097 | 8.097 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 7.994 | 8.097 | 7.896 | 8.097 | 5,817 | -0.23(-2.71%) |
Sep 29, 2008 | 8.179 | 8.329 | 8.179 | 8.323 | 7,950 | -0.42(-4.79%) |
Sep 26, 2008 | 8.741 | 8.741 | 8.741 | 8.741 | 0 | -0.15(-1.68%) |
Sep 25, 2008 | 8.948 | 9.113 | 8.891 | 8.891 | 6,282 | +0.12(+1.41%) |
Sep 24, 2008 | 9.056 | 9.056 | 8.705 | 8.767 | 1,357 | -0.18(-2.02%) |
Sep 23, 2008 | 8.875 | 8.948 | 8.875 | 8.948 | 775 | -0.12(-1.31%) |
Sep 22, 2008 | 9.442 | 9.461 | 9.035 | 9.066 | 4,847 | -0.65(-6.74%) |
Sep 19, 2008 | 9.231 | 9.799 | 9.231 | 9.721 | 0 | +1.46(+17.74%) |
Sep 18, 2008 | 8.575 | 8.575 | 8.153 | 8.257 | 1,890 | +0.01(+0.06%) |
Sep 17, 2008 | 8.458 | 8.458 | 8.251 | 8.251 | 2,326 | -0.31(-3.67%) |
Sep 16, 2008 | 8.432 | 8.669 | 8.432 | 8.566 | 3,490 | +0.07(+0.85%) |
Sep 15, 2008 | 8.494 | 8.494 | 8.494 | 8.494 | 193 | -0.08(-0.90%) |
Sep 12, 2008 | 8.092 | 8.767 | 8.092 | 8.571 | 6,649 | +0.05(+0.61%) |
Sep 11, 2008 | 8.535 | 8.602 | 8.509 | 8.520 | 5,797 | -0.45(-5.06%) |
Sep 10, 2008 | 9.020 | 9.020 | 8.819 | 8.973 | 2,326 | -0.13(-1.42%) |
Sep 09, 2008 | 9.102 | 9.102 | 9.102 | 9.102 | 1,085 | +0.03(+0.28%) |
Sep 08, 2008 | 8.973 | 9.102 | 8.973 | 9.077 | 7,855 | +0.39(+4.51%) |
Sep 05, 2008 | 8.819 | 8.819 | 8.685 | 8.685 | 0 | -0.29(-3.22%) |
Sep 04, 2008 | 8.968 | 8.973 | 8.968 | 8.973 | 5,235 | -0.27(-2.90%) |
Sep 03, 2008 | 9.190 | 9.242 | 9.190 | 9.242 | 17,451 | -0.11(-1.16%) |
Sep 02, 2008 | 9.340 | 9.350 | 9.314 | 9.350 | 1,551 | +0.27(+3.01%) |
Aug 29, 2008 | 9.213 | 9.226 | 9.077 | 9.077 | 2,034 | -0.10(-1.07%) |
Aug 28, 2008 | 9.180 | 9.180 | 8.979 | 9.175 | 5,526 | +0.23(+2.54%) |
Aug 27, 2008 | 8.916 | 8.969 | 8.916 | 8.948 | 2,811 | +0.18(+2.06%) |
Aug 26, 2008 | 8.973 | 8.973 | 8.685 | 8.767 | 4,382 | -0.25(-2.75%) |
Aug 25, 2008 | 9.015 | 9.015 | 9.015 | 9.015 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 8.976 | 9.015 | 8.976 | 9.015 | 422 | +0.16(+1.84%) |
Aug 21, 2008 | 8.963 | 8.963 | 8.852 | 8.852 | 1,939 | -0.01(-0.15%) |
Aug 20, 2008 | 8.829 | 8.865 | 8.829 | 8.865 | 9,520 | -0.03(-0.39%) |
Aug 19, 2008 | 9.020 | 9.020 | 8.900 | 8.900 | 775 | -0.41(-4.39%) |
Aug 18, 2008 | 9.324 | 9.324 | 9.309 | 9.309 | 6,963 | +0.01(+0.07%) |
Aug 15, 2008 | 9.128 | 9.302 | 9.128 | 9.302 | 0 | -0.03(-0.29%) |
Aug 14, 2008 | 9.309 | 9.329 | 9.196 | 9.329 | 3,296 | -0.11(-1.13%) |
Aug 13, 2008 | 9.436 | 9.436 | 9.436 | 9.436 | 306 | -0.38(-3.90%) |
Aug 12, 2008 | 10.19 | 10.19 | 9.386 | 9.819 | 1,524 | -0.02(-0.19%) |
Aug 11, 2008 | 9.733 | 9.902 | 9.733 | 9.838 | 4,518 | +0.30(+3.11%) |
Aug 08, 2008 | 9.613 | 9.613 | 9.530 | 9.541 | 3,684 | -0.08(-0.80%) |
Aug 07, 2008 | 9.618 | 10.05 | 9.618 | 9.618 | 10,191 | -0.41(-4.11%) |
Aug 06, 2008 | 10.07 | 10.08 | 9.912 | 10.03 | 6,280 | -0.15(-1.47%) |
Aug 05, 2008 | 10.09 | 10.18 | 10.06 | 10.18 | 8,066 | +0.48(+4.90%) |
Aug 04, 2008 | 9.704 | 9.704 | 9.704 | 9.704 | 473 | +0.08(+0.79%) |
Aug 01, 2008 | 9.628 | 9.628 | 9.628 | 9.628 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 9.644 | 9.644 | 9.628 | 9.628 | 2,175 | +0.09(+0.92%) |
Jul 30, 2008 | 9.592 | 9.721 | 9.541 | 9.541 | 20,784 | -0.18(-1.80%) |
Jul 29, 2008 | 9.716 | 9.716 | 9.262 | 9.716 | 52,122 | +0.72(+8.03%) |
Jul 28, 2008 | 9.205 | 9.205 | 8.767 | 8.994 | 11,248 | -0.56(-5.83%) |
Jul 25, 2008 | 9.566 | 9.566 | 9.515 | 9.551 | 3,354 | -0.17(-1.75%) |
Jul 24, 2008 | 9.799 | 10.06 | 9.463 | 9.721 | 25,033 | -0.18(-1.77%) |
Jul 23, 2008 | 10.18 | 10.18 | 9.644 | 9.897 | 5,644 | +0.17(+1.75%) |
Jul 22, 2008 | 9.608 | 9.726 | 9.267 | 9.726 | 35,261 | +0.11(+1.13%) |
Jul 21, 2008 | 9.633 | 9.644 | 9.608 | 9.618 | 7,174 | +0.15(+1.63%) |
Jul 18, 2008 | 9.474 | 9.541 | 9.329 | 9.463 | 22,062 | +0.41(+4.50%) |
Jul 17, 2008 | 8.999 | 9.056 | 8.958 | 9.056 | 4,042 | +0.47(+5.47%) |
Jul 16, 2008 | 8.597 | 8.597 | 8.587 | 8.587 | 416 | +0.14(+1.71%) |
Jul 15, 2008 | 8.556 | 8.571 | 8.442 | 8.442 | 1,357 | -0.35(-3.93%) |
Jul 14, 2008 | 8.875 | 8.875 | 8.659 | 8.788 | 1,551 | +0.33(+3.90%) |
Jul 11, 2008 | 8.762 | 8.777 | 8.447 | 8.458 | 14,461 | -0.54(-6.02%) |
Jul 10, 2008 | 8.999 | 8.999 | 8.999 | 8.999 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 9.025 | 9.051 | 8.999 | 8.999 | 7,756 | +0.21(+2.35%) |
Jul 08, 2008 | 8.690 | 8.793 | 8.540 | 8.793 | 7,513 | +0.01(+0.06%) |
Jul 07, 2008 | 9.025 | 9.025 | 8.783 | 8.788 | 2,326 | -0.34(-3.72%) |
Jul 04, 2008 | 9.127 | 9.127 | 9.127 | 9.127 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 9.127 | 9.127 | 9.127 | 9.127 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 9.298 | 9.298 | 9.030 | 9.127 | 2,121 | -0.31(-3.24%) |
Jul 01, 2008 | 10.54 | 10.54 | 9.242 | 9.433 | 6,412 | -0.33(-3.38%) |
Jun 30, 2008 | 9.701 | 9.762 | 9.701 | 9.762 | 818 | +0.53(+5.75%) |
Jun 27, 2008 | 9.175 | 9.933 | 9.175 | 9.231 | 5,113 | -0.40(-4.12%) |
Jun 26, 2008 | 9.927 | 9.927 | 9.628 | 9.628 | 4,072 | -0.60(-5.90%) |
Jun 25, 2008 | 10.16 | 10.23 | 10.16 | 10.23 | 727 | +0.02(+0.20%) |
Jun 24, 2008 | 10.31 | 10.31 | 10.21 | 10.21 | 387 | -0.10(-0.95%) |
Jun 23, 2008 | 10.40 | 10.58 | 10.31 | 10.31 | 8,531 | -0.65(-5.93%) |
Jun 20, 2008 | 10.66 | 11.17 | 10.38 | 10.96 | 28,122 | +0.16(+1.48%) |
Jun 19, 2008 | 10.90 | 10.90 | 10.80 | 10.80 | 581 | -0.19(-1.74%) |
Jun 18, 2008 | 11.11 | 11.11 | 10.85 | 10.99 | 5,208 | -0.52(-4.53%) |
Jun 17, 2008 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 11.51 | 11.51 | 11.51 | 11.51 | 193 | +0.23(+2.06%) |
Jun 13, 2008 | 11.28 | 11.28 | 11.28 | 11.28 | 387 | +0.22(+1.96%) |
Jun 12, 2008 | 11.07 | 11.07 | 10.87 | 11.06 | 3,684 | +0.03(+0.23%) |
Jun 11, 2008 | 11.05 | 11.05 | 10.98 | 11.04 | 11,440 | -0.38(-3.30%) |
Jun 10, 2008 | 11.41 | 11.78 | 11.35 | 11.41 | 8,919 | -0.83(-6.75%) |
Jun 09, 2008 | 12.09 | 12.24 | 11.84 | 12.24 | 32,246 | +0.09(+0.77%) |
Jun 06, 2008 | 12.17 | 12.54 | 12.14 | 12.14 | 30,633 | -0.07(-0.55%) |
Jun 05, 2008 | 12.45 | 12.45 | 12.21 | 12.21 | 2,373 | -0.05(-0.38%) |
Jun 04, 2008 | 12.29 | 12.29 | 12.25 | 12.26 | 1,357 | +0.09(+0.76%) |
Jun 03, 2008 | 12.45 | 12.51 | 12.07 | 12.17 | 15,900 | -0.30(-2.40%) |
Jun 02, 2008 | 12.41 | 12.46 | 12.41 | 12.46 | 9,889 | -0.23(-1.83%) |
May 30, 2008 | 12.63 | 12.73 | 12.63 | 12.70 | 10,470 | +0.06(+0.49%) |
May 29, 2008 | 12.49 | 12.63 | 12.23 | 12.63 | 8,083 | -0.21(-1.61%) |
May 28, 2008 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
May 27, 2008 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
May 26, 2008 | 12.77 | 12.86 | 12.74 | 12.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.77 | 12.86 | 12.74 | 12.84 | 3,296 | -0.18(-1.39%) |
May 22, 2008 | 13.02 | 13.02 | 13.02 | 13.02 | 581 | -0.02(-0.12%) |
May 21, 2008 | 13.03 | 13.04 | 13.03 | 13.04 | 4,265 | -0.16(-1.25%) |
May 20, 2008 | 13.31 | 13.36 | 12.97 | 13.20 | 30,416 | -0.09(-0.66%) |
May 19, 2008 | 13.25 | 13.29 | 13.07 | 13.29 | 3,102 | +0.15(+1.14%) |
May 16, 2008 | 12.85 | 13.29 | 12.85 | 13.14 | 2,780 | -0.10(-0.77%) |
May 15, 2008 | 13.35 | 13.35 | 13.24 | 13.24 | 2,730 | -0.24(-1.81%) |
May 14, 2008 | 13.43 | 13.49 | 13.40 | 13.49 | 15,124 | -0.31(-2.24%) |
May 13, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 12, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 09, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 08, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 07, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 06, 2008 | 13.51 | 13.80 | 13.39 | 13.80 | 14,930 | +0.46(+3.44%) |
May 05, 2008 | 13.70 | 13.78 | 13.00 | 13.34 | 7,661 | -0.53(-3.79%) |
May 02, 2008 | 13.69 | 13.87 | 13.54 | 13.86 | 46,374 | +0.46(+3.42%) |
May 01, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 13.40 | 13.41 | 13.40 | 13.40 | 3,490 | +0.12(+0.93%) |
Apr 29, 2008 | 13.23 | 13.28 | 13.21 | 13.28 | 21,135 | -0.19(-1.38%) |
Apr 28, 2008 | 13.49 | 13.49 | 13.47 | 13.47 | 775 | +0.19(+1.40%) |
Apr 25, 2008 | 13.20 | 13.28 | 13.20 | 13.28 | 8,919 | +0.25(+1.94%) |
Apr 24, 2008 | 13.03 | 13.03 | 13.03 | 13.03 | 775 | -0.15(-1.13%) |
Apr 23, 2008 | 13.18 | 13.18 | 13.18 | 13.18 | 193 | -0.45(-3.29%) |
Apr 22, 2008 | 13.61 | 13.63 | 13.56 | 13.63 | 7,950 | -0.13(-0.97%) |
Apr 21, 2008 | 13.82 | 13.82 | 13.76 | 13.76 | 581 | -0.35(-2.49%) |
Apr 18, 2008 | 13.77 | 14.11 | 13.59 | 14.11 | 6,398 | +0.67(+4.95%) |
Apr 17, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 193 | -0.08(-0.61%) |
Apr 16, 2008 | 13.25 | 13.54 | 13.19 | 13.53 | 8,337 | +0.73(+5.72%) |
Apr 15, 2008 | 13.26 | 13.26 | 12.70 | 12.79 | 2,132 | -0.15(-1.19%) |
Apr 14, 2008 | 13.09 | 13.19 | 12.95 | 12.95 | 2,714 | +0.01(+0.08%) |
Apr 11, 2008 | 13.07 | 13.24 | 12.86 | 12.94 | 601,886 | -0.37(-2.79%) |
Apr 10, 2008 | 13.31 | 13.37 | 13.26 | 13.31 | 1,939 | -0.10(-0.77%) |
Apr 09, 2008 | 13.59 | 13.63 | 13.41 | 13.41 | 2,326 | -0.02(-0.15%) |
Apr 08, 2008 | 13.46 | 13.56 | 13.43 | 13.43 | 1,357 | -0.11(-0.84%) |
Apr 07, 2008 | 13.93 | 13.93 | 13.28 | 13.55 | 54,681 | -0.59(-4.19%) |
Apr 04, 2008 | 14.13 | 14.14 | 14.13 | 14.14 | 1,357 | -0.03(-0.22%) |
Apr 03, 2008 | 14.17 | 14.17 | 14.17 | 14.17 | 193 | -0.37(-2.52%) |
Apr 02, 2008 | 14.54 | 14.54 | 14.54 | 14.54 | 193 | +0.23(+1.62%) |
Apr 01, 2008 | 14.16 | 14.35 | 14.16 | 14.31 | 1,745 | +0.63(+4.64%) |
Mar 31, 2008 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 13.77 | 13.77 | 13.47 | 13.67 | 2,714 | +0.03(+0.23%) |
Mar 27, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 13.80 | 13.80 | 13.60 | 13.64 | 1,163 | -0.17(-1.20%) |
Mar 25, 2008 | 13.81 | 13.81 | 13.81 | 13.81 | 581 | +0.57(+4.29%) |
Mar 24, 2008 | 13.24 | 13.24 | 13.24 | 13.24 | 387 | -0.15(-1.12%) |
Mar 21, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 1,939 | +0.01(+0.04%) |
Mar 18, 2008 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 13.01 | 13.38 | 13.01 | 13.38 | 5,235 | -0.27(-2.00%) |
Mar 14, 2008 | 13.75 | 13.76 | 13.46 | 13.66 | 12,991 | -0.04(-0.26%) |
Mar 13, 2008 | 13.67 | 13.69 | 13.67 | 13.69 | 775 | -0.08(-0.56%) |
Mar 12, 2008 | 13.92 | 13.92 | 13.77 | 13.77 | 969 | -0.05(-0.37%) |
Mar 11, 2008 | 13.69 | 13.82 | 13.69 | 13.82 | 775 | +0.38(+2.80%) |
Mar 10, 2008 | 13.49 | 13.49 | 13.36 | 13.44 | 1,357 | -0.06(-0.46%) |
Mar 07, 2008 | 13.51 | 13.51 | 13.51 | 13.51 | 387 | -0.05(-0.34%) |
Mar 06, 2008 | 13.77 | 13.77 | 13.55 | 13.55 | 6,398 | -0.29(-2.12%) |
Mar 05, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 1,163 | +0.00(+0.00%) |
Mar 04, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 387 | +0.18(+1.28%) |
Mar 03, 2008 | 13.92 | 13.92 | 13.67 | 13.67 | 2,132 | -0.36(-2.54%) |
Feb 29, 2008 | 14.06 | 14.06 | 14.03 | 14.03 | 387 | -0.21(-1.45%) |
Feb 28, 2008 | 14.23 | 14.23 | 14.23 | 14.23 | 387 | +0.10(+0.73%) |
Feb 27, 2008 | 14.34 | 14.34 | 14.13 | 14.13 | 1,163 | -0.32(-2.25%) |
Feb 26, 2008 | 14.31 | 14.46 | 14.23 | 14.46 | 5,623 | +0.45(+3.24%) |
Feb 25, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 193 | +0.22(+1.61%) |
Feb 22, 2008 | 13.77 | 13.80 | 13.77 | 13.78 | 2,326 | -0.17(-1.18%) |
Feb 21, 2008 | 13.94 | 13.94 | 13.94 | 13.94 | 387 | -0.04(-0.26%) |
Feb 20, 2008 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 14.02 | 14.02 | 13.98 | 13.98 | 387 | +0.17(+1.19%) |
Feb 18, 2008 | 13.47 | 13.82 | 13.47 | 13.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.47 | 13.82 | 13.47 | 13.82 | 1,163 | -0.03(-0.19%) |
Feb 14, 2008 | 13.87 | 13.87 | 13.84 | 13.84 | 775 | -0.03(-0.19%) |
Feb 13, 2008 | 13.90 | 13.91 | 13.87 | 13.87 | 969 | +0.29(+2.13%) |
Feb 12, 2008 | 13.65 | 13.77 | 13.58 | 13.58 | 3,296 | +0.14(+1.07%) |
Feb 11, 2008 | 13.43 | 13.43 | 13.43 | 13.43 | 387 | +0.03(+0.19%) |
Feb 08, 2008 | 13.51 | 13.51 | 13.41 | 13.41 | 775 | -0.23(-1.66%) |
Feb 07, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 1,939 | -0.25(-1.82%) |
Feb 06, 2008 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 13.84 | 13.89 | 13.84 | 13.89 | 3,878 | -0.39(-2.75%) |
Feb 04, 2008 | 14.28 | 14.28 | 14.28 | 14.28 | 387 | +0.25(+1.80%) |
Feb 01, 2008 | 13.99 | 14.08 | 13.99 | 14.03 | 6,592 | +0.03(+0.22%) |
Jan 31, 2008 | 14.05 | 14.05 | 14.00 | 14.00 | 775 | -0.06(-0.40%) |
Jan 30, 2008 | 14.03 | 14.44 | 12.72 | 14.05 | 20,166 | +0.00(+0.00%) |
Jan 29, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 969 | +0.13(+0.93%) |
Jan 28, 2008 | 13.92 | 13.92 | 13.92 | 13.92 | 387 | +0.26(+1.89%) |
Jan 25, 2008 | 14.12 | 14.12 | 13.63 | 13.67 | 4,847 | -0.08(-0.56%) |
Jan 24, 2008 | 14.03 | 14.03 | 13.74 | 13.74 | 2,132 | +0.03(+0.19%) |
Jan 23, 2008 | 13.34 | 13.72 | 13.34 | 13.72 | 9,695 | -0.25(-1.81%) |
Jan 22, 2008 | 13.46 | 14.18 | 13.46 | 13.97 | 6,011 | -0.51(-3.53%) |
Jan 21, 2008 | 14.53 | 14.53 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.53 | 14.53 | 14.48 | 14.48 | 775 | +0.21(+1.45%) |
Jan 17, 2008 | 14.54 | 14.54 | 14.03 | 14.27 | 6,786 | -0.09(-0.65%) |
Jan 16, 2008 | 14.36 | 14.49 | 14.23 | 14.37 | 227,258 | -0.33(-2.25%) |
Jan 15, 2008 | 14.90 | 14.90 | 14.70 | 14.70 | 1,939 | +0.11(+0.78%) |
Jan 14, 2008 | 15.01 | 15.01 | 14.37 | 14.58 | 48,476 | -0.32(-2.15%) |
Jan 11, 2008 | 14.96 | 14.98 | 14.90 | 14.90 | 2,326 | -0.21(-1.37%) |
Jan 10, 2008 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 15.11 | 15.11 | 15.11 | 15.11 | 2,326 | -0.30(-1.97%) |
Jan 08, 2008 | 15.52 | 15.52 | 15.41 | 15.41 | 1,357 | +0.30(+2.01%) |
Jan 07, 2008 | 15.23 | 15.23 | 15.06 | 15.11 | 2,132 | -0.13(-0.88%) |
Jan 04, 2008 | 15.24 | 15.24 | 15.24 | 15.24 | 3,102 | -0.02(-0.14%) |
Jan 03, 2008 | 15.34 | 15.34 | 15.16 | 15.27 | 4,072 | -0.21(-1.33%) |
Jan 02, 2008 | 15.47 | 15.47 | 15.47 | 15.47 | 387 | -0.13(-0.83%) |