Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.150 | 9.340 | 9.100 | 9.200 | 1,130 | +0.20(+2.22%) |
Dec 30, 2008 | 9.400 | 9.400 | 9.000 | 9.000 | 700 | -0.70(-7.22%) |
Dec 29, 2008 | 9.500 | 9.700 | 9.200 | 9.700 | 4,800 | +0.00(+0.00%) |
Dec 26, 2008 | 9.400 | 9.700 | 9.400 | 9.700 | 1,200 | +0.30(+3.19%) |
Dec 24, 2008 | 8.680 | 9.400 | 8.650 | 9.400 | 6,100 | +0.64(+7.31%) |
Dec 23, 2008 | 8.760 | 8.760 | 8.760 | 8.760 | 450 | +0.01(+0.11%) |
Dec 22, 2008 | 9.120 | 9.500 | 8.750 | 8.750 | 7,775 | -0.30(-3.31%) |
Dec 19, 2008 | 9.100 | 10.00 | 9.050 | 9.050 | 6,000 | +0.05(+0.56%) |
Dec 18, 2008 | 8.370 | 10.01 | 8.000 | 9.000 | 10,406 | +1.24(+15.98%) |
Dec 17, 2008 | 9.050 | 9.050 | 7.600 | 7.760 | 20,303 | -1.17(-13.10%) |
Dec 16, 2008 | 9.150 | 9.500 | 8.800 | 8.930 | 12,388 | -0.22(-2.41%) |
Dec 15, 2008 | 10.13 | 10.48 | 9.150 | 9.150 | 11,220 | -1.85(-16.82%) |
Dec 12, 2008 | 10.24 | 11.00 | 10.20 | 11.00 | 4,763 | +0.60(+5.77%) |
Dec 11, 2008 | 10.99 | 10.99 | 10.40 | 10.40 | 1,653 | -0.39(-3.61%) |
Dec 10, 2008 | 10.15 | 11.16 | 10.13 | 10.79 | 10,922 | +0.69(+6.83%) |
Dec 09, 2008 | 10.20 | 10.30 | 9.910 | 10.10 | 1,400 | +0.04(+0.40%) |
Dec 08, 2008 | 10.69 | 10.69 | 9.540 | 10.06 | 10,739 | +0.16(+1.62%) |
Dec 05, 2008 | 9.950 | 10.10 | 9.900 | 9.900 | 1,135 | +0.05(+0.51%) |
Dec 04, 2008 | 9.550 | 10.00 | 9.340 | 9.850 | 6,910 | +0.10(+1.03%) |
Dec 03, 2008 | 9.550 | 9.950 | 9.284 | 9.750 | 1,375 | -0.07(-0.71%) |
Dec 02, 2008 | 9.350 | 10.00 | 9.350 | 9.820 | 1,400 | +0.13(+1.34%) |
Dec 01, 2008 | 9.620 | 10.28 | 9.450 | 9.690 | 2,486 | -0.31(-3.10%) |
Nov 28, 2008 | 9.610 | 10.000 | 9.610 | 10.000 | 1,332 | -0.30(-2.91%) |
Nov 26, 2008 | 9.902 | 10.30 | 9.621 | 10.30 | 2,760 | +0.10(+0.98%) |
Nov 25, 2008 | 9.850 | 10.40 | 9.850 | 10.20 | 1,890 | +0.20(+2.00%) |
Nov 24, 2008 | 9.340 | 10.00 | 9.340 | 10.00 | 4,100 | +0.66(+7.07%) |
Nov 21, 2008 | 9.250 | 9.340 | 9.250 | 9.340 | 1,370 | +0.09(+0.97%) |
Nov 20, 2008 | 9.260 | 9.670 | 9.250 | 9.250 | 5,300 | -0.10(-1.07%) |
Nov 19, 2008 | 10.05 | 10.10 | 9.340 | 9.350 | 4,400 | -0.65(-6.50%) |
Nov 18, 2008 | 10.18 | 10.55 | 10.00 | 10.00 | 1,000 | -0.80(-7.41%) |
Nov 17, 2008 | 11.15 | 11.25 | 9.720 | 10.80 | 7,804 | -0.01(-0.09%) |
Nov 14, 2008 | 11.00 | 11.00 | 10.81 | 10.81 | 0 | -0.49(-4.34%) |
Nov 13, 2008 | 11.70 | 11.70 | 10.05 | 11.30 | 3,500 | -0.61(-5.12%) |
Nov 12, 2008 | 13.00 | 13.00 | 11.91 | 11.91 | 3,250 | -0.20(-1.65%) |
Nov 11, 2008 | 12.20 | 12.45 | 11.33 | 12.11 | 11,449 | +0.80(+7.08%) |
Nov 07, 2008 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 11.23 | 11.48 | 11.12 | 11.31 | 5,015 | +0.01(+0.08%) |
Nov 05, 2008 | 11.22 | 11.57 | 10.90 | 11.30 | 1,811 | -0.30(-2.59%) |
Nov 04, 2008 | 10.80 | 11.60 | 10.80 | 11.60 | 3,670 | +1.00(+9.43%) |
Nov 03, 2008 | 11.00 | 11.00 | 10.10 | 10.60 | 4,014 | -0.65(-5.78%) |
Oct 31, 2008 | 11.25 | 11.30 | 11.00 | 11.25 | 1,850 | +0.25(+2.27%) |
Oct 30, 2008 | 10.90 | 11.00 | 10.10 | 11.00 | 1,700 | +0.00(+0.00%) |
Oct 29, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 800 | -0.20(-1.79%) |
Oct 28, 2008 | 11.00 | 11.40 | 10.65 | 11.20 | 1,550 | +0.26(+2.38%) |
Oct 27, 2008 | 10.96 | 10.96 | 10.94 | 10.94 | 200 | +0.08(+0.74%) |
Oct 24, 2008 | 11.25 | 11.25 | 10.20 | 10.86 | 3,200 | -0.64(-5.57%) |
Oct 23, 2008 | 11.45 | 11.50 | 11.05 | 11.50 | 1,350 | +0.25(+2.22%) |
Oct 22, 2008 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.10(+0.90%) |
Oct 21, 2008 | 10.57 | 11.15 | 10.57 | 11.15 | 412 | -0.10(-0.89%) |
Oct 20, 2008 | 10.90 | 11.65 | 10.70 | 11.25 | 1,400 | +0.20(+1.81%) |
Oct 17, 2008 | 11.05 | 12.20 | 10.49 | 11.05 | 0 | -0.05(-0.45%) |
Oct 16, 2008 | 10.60 | 11.10 | 10.25 | 11.10 | 3,411 | +1.15(+11.55%) |
Oct 15, 2008 | 12.30 | 12.30 | 9.950 | 9.950 | 3,100 | -2.34(-19.04%) |
Oct 14, 2008 | 11.01 | 12.29 | 10.03 | 12.29 | 5,473 | +2.09(+20.49%) |
Oct 13, 2008 | 8.460 | 10.20 | 8.460 | 10.20 | 8,200 | +1.50(+17.24%) |
Oct 10, 2008 | 9.250 | 9.750 | 8.600 | 8.700 | 5,198 | -1.19(-12.03%) |
Oct 09, 2008 | 9.450 | 10.00 | 9.450 | 9.890 | 3,977 | +0.64(+6.92%) |
Oct 08, 2008 | 9.500 | 9.750 | 9.250 | 9.250 | 2,082 | -0.10(-1.07%) |
Oct 07, 2008 | 10.25 | 10.45 | 9.350 | 9.350 | 3,407 | -0.89(-8.69%) |
Oct 06, 2008 | 11.06 | 11.06 | 9.485 | 10.24 | 3,234 | -1.16(-10.18%) |
Oct 03, 2008 | 12.40 | 12.40 | 11.40 | 11.40 | 0 | -0.60(-5.00%) |
Oct 02, 2008 | 13.40 | 14.55 | 12.00 | 12.00 | 8,300 | -1.60(-11.76%) |
Oct 01, 2008 | 13.00 | 13.65 | 12.75 | 13.60 | 2,500 | +0.60(+4.62%) |
Sep 30, 2008 | 12.37 | 13.40 | 11.05 | 13.00 | 6,990 | +1.55(+13.54%) |
Sep 29, 2008 | 12.19 | 13.05 | 11.45 | 11.45 | 4,758 | -1.94(-14.49%) |
Sep 26, 2008 | 12.27 | 13.39 | 12.27 | 13.39 | 0 | +0.09(+0.68%) |
Sep 25, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 300 | +0.01(+0.08%) |
Sep 24, 2008 | 13.29 | 13.29 | 13.29 | 13.29 | 100 | -0.28(-2.03%) |
Sep 23, 2008 | 13.00 | 13.56 | 13.00 | 13.56 | 2,100 | +0.87(+6.81%) |
Sep 22, 2008 | 13.01 | 13.28 | 12.63 | 12.70 | 4,655 | -0.78(-5.79%) |
Sep 19, 2008 | 12.05 | 13.55 | 12.05 | 13.48 | 0 | +2.08(+18.25%) |
Sep 18, 2008 | 12.81 | 12.81 | 11.05 | 11.40 | 9,653 | -1.85(-13.96%) |
Sep 17, 2008 | 14.05 | 14.05 | 12.75 | 13.25 | 4,987 | -0.80(-5.69%) |
Sep 16, 2008 | 15.30 | 15.30 | 14.04 | 14.05 | 4,430 | -1.69(-10.74%) |
Sep 15, 2008 | 16.51 | 16.70 | 15.01 | 15.74 | 12,563 | -1.20(-7.08%) |
Sep 12, 2008 | 16.48 | 17.05 | 16.47 | 16.94 | 3,204 | +0.29(+1.74%) |
Sep 11, 2008 | 15.64 | 17.20 | 15.64 | 16.65 | 41,833 | +0.89(+5.65%) |
Sep 10, 2008 | 14.81 | 15.80 | 14.44 | 15.76 | 24,993 | +1.30(+8.99%) |
Sep 09, 2008 | 13.22 | 14.95 | 13.22 | 14.46 | 17,170 | +1.42(+10.89%) |
Sep 08, 2008 | 12.10 | 13.50 | 12.10 | 13.04 | 11,304 | +1.48(+12.80%) |
Sep 05, 2008 | 11.40 | 11.56 | 11.10 | 11.56 | 0 | +0.06(+0.52%) |
Sep 04, 2008 | 11.75 | 12.00 | 11.15 | 11.50 | 3,175 | -0.36(-3.04%) |
Sep 03, 2008 | 12.32 | 12.85 | 11.55 | 11.86 | 5,570 | -0.69(-5.50%) |
Sep 02, 2008 | 12.50 | 12.84 | 12.00 | 12.55 | 3,300 | -0.21(-1.65%) |
Aug 29, 2008 | 12.66 | 12.99 | 12.66 | 12.76 | 0 | -0.14(-1.08%) |
Aug 28, 2008 | 12.75 | 13.04 | 12.68 | 12.90 | 3,200 | +0.22(+1.73%) |
Aug 27, 2008 | 12.80 | 12.99 | 12.68 | 12.68 | 1,500 | -0.02(-0.16%) |
Aug 26, 2008 | 12.96 | 13.09 | 12.70 | 12.70 | 600 | -0.26(-2.01%) |
Aug 25, 2008 | 13.00 | 13.15 | 12.88 | 12.96 | 5,452 | +0.36(+2.86%) |
Aug 22, 2008 | 12.75 | 13.15 | 12.60 | 12.60 | 0 | +0.01(+0.08%) |
Aug 21, 2008 | 12.35 | 12.62 | 12.35 | 12.59 | 3,600 | +0.51(+4.22%) |
Aug 20, 2008 | 11.73 | 12.47 | 11.73 | 12.08 | 3,045 | +0.51(+4.41%) |
Aug 19, 2008 | 12.20 | 12.20 | 11.33 | 11.57 | 9,660 | -0.65(-5.32%) |
Aug 18, 2008 | 12.67 | 12.70 | 12.15 | 12.22 | 3,930 | -0.21(-1.69%) |
Aug 15, 2008 | 12.35 | 12.60 | 12.35 | 12.43 | 0 | +0.10(+0.81%) |
Aug 14, 2008 | 11.94 | 12.55 | 11.94 | 12.33 | 7,150 | +0.53(+4.49%) |
Aug 13, 2008 | 12.49 | 13.65 | 11.46 | 11.80 | 86,995 | +0.27(+2.34%) |
Aug 12, 2008 | 11.53 | 11.67 | 11.50 | 11.53 | 4,600 | -0.41(-3.43%) |
Aug 11, 2008 | 11.91 | 11.99 | 11.85 | 11.94 | 3,302 | +0.04(+0.34%) |
Aug 08, 2008 | 11.48 | 11.90 | 11.46 | 11.90 | 2,466 | +0.44(+3.84%) |
Aug 07, 2008 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 11.41 | 11.46 | 11.40 | 11.46 | 600 | +0.05(+0.44%) |
Aug 05, 2008 | 11.95 | 11.95 | 11.40 | 11.41 | 4,433 | -0.37(-3.12%) |
Aug 04, 2008 | 11.71 | 11.96 | 11.71 | 11.78 | 5,708 | +0.27(+2.32%) |
Aug 01, 2008 | 11.25 | 11.99 | 11.25 | 11.51 | 452 | +0.11(+0.96%) |
Jul 31, 2008 | 12.00 | 12.09 | 11.40 | 11.40 | 4,085 | -0.62(-5.16%) |
Jul 30, 2008 | 12.09 | 12.46 | 11.70 | 12.02 | 3,632 | -0.28(-2.28%) |
Jul 29, 2008 | 12.30 | 12.30 | 12.20 | 12.30 | 600 | +0.10(+0.82%) |
Jul 28, 2008 | 11.88 | 12.25 | 11.88 | 12.20 | 552 | +0.24(+2.01%) |
Jul 25, 2008 | 12.33 | 12.33 | 11.70 | 11.96 | 2,320 | -0.12(-0.99%) |
Jul 24, 2008 | 11.68 | 12.11 | 11.28 | 12.08 | 2,140 | +0.62(+5.41%) |
Jul 23, 2008 | 11.30 | 11.57 | 11.30 | 11.46 | 6,400 | -0.05(-0.43%) |
Jul 22, 2008 | 11.25 | 11.55 | 11.25 | 11.51 | 3,400 | +0.42(+3.79%) |
Jul 21, 2008 | 11.07 | 11.50 | 11.01 | 11.09 | 10,793 | -0.21(-1.86%) |
Jul 18, 2008 | 11.39 | 11.39 | 11.00 | 11.30 | 3,874 | +0.03(+0.27%) |
Jul 17, 2008 | 11.12 | 11.48 | 11.12 | 11.27 | 11,475 | +0.33(+3.02%) |
Jul 16, 2008 | 10.32 | 10.95 | 9.911 | 10.94 | 4,162 | +0.49(+4.69%) |
Jul 15, 2008 | 11.60 | 11.60 | 9.900 | 10.45 | 11,082 | -0.68(-6.11%) |
Jul 14, 2008 | 12.34 | 12.50 | 10.78 | 11.13 | 10,103 | -1.35(-10.78%) |
Jul 11, 2008 | 13.56 | 13.56 | 12.00 | 12.47 | 21,160 | -0.36(-2.77%) |
Jul 10, 2008 | 11.03 | 12.85 | 10.53 | 12.83 | 10,307 | +1.97(+18.14%) |
Jul 09, 2008 | 9.670 | 11.08 | 9.670 | 10.86 | 19,600 | +1.26(+13.12%) |
Jul 08, 2008 | 9.300 | 9.600 | 8.850 | 9.600 | 22,084 | +0.20(+2.13%) |
Jul 07, 2008 | 10.36 | 10.38 | 9.400 | 9.400 | 16,950 | -1.08(-10.31%) |
Jul 04, 2008 | 11.00 | 12.46 | 10.36 | 10.48 | 16,923 | +0.00(+0.00%) |
Jul 03, 2008 | 11.00 | 12.46 | 10.36 | 10.48 | 16,923 | -1.48(-12.37%) |
Jul 02, 2008 | 10.36 | 12.30 | 10.20 | 11.96 | 19,708 | +0.57(+5.00%) |
Jul 01, 2008 | 10.67 | 11.70 | 10.67 | 11.39 | 22,141 | +0.48(+4.40%) |
Jun 30, 2008 | 12.99 | 12.99 | 10.62 | 10.91 | 27,625 | -1.98(-15.36%) |
Jun 27, 2008 | 16.03 | 16.60 | 12.35 | 12.89 | 48,389 | -3.41(-20.92%) |
Jun 26, 2008 | 18.23 | 18.24 | 16.19 | 16.30 | 53,975 | -1.95(-10.68%) |
Jun 25, 2008 | 17.31 | 18.40 | 17.08 | 18.25 | 31,744 | +1.25(+7.35%) |
Jun 24, 2008 | 15.61 | 17.30 | 15.61 | 17.00 | 32,069 | +1.33(+8.49%) |
Jun 23, 2008 | 14.71 | 16.90 | 14.55 | 15.67 | 57,279 | +1.25(+8.68%) |
Jun 20, 2008 | 13.25 | 14.75 | 12.92 | 14.42 | 32,450 | +1.14(+8.57%) |
Jun 19, 2008 | 12.86 | 13.50 | 12.46 | 13.28 | 18,828 | +0.90(+7.27%) |
Jun 18, 2008 | 11.10 | 12.60 | 11.10 | 12.38 | 18,776 | +1.42(+12.96%) |
Jun 17, 2008 | 9.260 | 11.12 | 9.260 | 10.96 | 25,223 | +1.20(+12.30%) |
Jun 16, 2008 | 9.050 | 9.970 | 8.580 | 9.760 | 19,792 | +1.39(+16.61%) |
Jun 13, 2008 | 8.720 | 8.720 | 8.121 | 8.370 | 28,819 | +0.01(+0.12%) |
Jun 12, 2008 | 7.930 | 8.450 | 7.850 | 8.360 | 15,624 | +0.43(+5.42%) |
Jun 11, 2008 | 8.000 | 8.250 | 7.929 | 7.930 | 1,602 | -0.07(-0.88%) |
Jun 10, 2008 | 7.908 | 8.250 | 7.760 | 8.000 | 33,756 | -0.08(-0.99%) |
Jun 09, 2008 | 8.650 | 8.650 | 8.080 | 8.080 | 6,726 | -0.28(-3.35%) |
Jun 06, 2008 | 8.060 | 8.750 | 8.060 | 8.360 | 8,578 | -0.16(-1.88%) |
Jun 05, 2008 | 9.300 | 9.310 | 8.000 | 8.520 | 19,417 | -0.38(-4.27%) |
Jun 04, 2008 | 8.280 | 9.165 | 8.000 | 8.900 | 16,926 | +0.46(+5.45%) |
Jun 03, 2008 | 9.250 | 9.880 | 8.270 | 8.440 | 38,554 | -0.96(-10.21%) |
Jun 02, 2008 | 10.93 | 10.93 | 9.400 | 9.400 | 20,056 | -1.53(-14.00%) |
May 30, 2008 | 11.50 | 11.50 | 10.75 | 10.93 | 11,775 | -0.72(-6.18%) |
May 29, 2008 | 11.09 | 11.65 | 11.01 | 11.65 | 3,542 | +0.32(+2.82%) |
May 28, 2008 | 11.60 | 11.78 | 11.05 | 11.33 | 16,038 | -0.52(-4.39%) |
May 27, 2008 | 12.00 | 12.00 | 11.75 | 11.85 | 1,300 | -0.10(-0.84%) |
May 26, 2008 | 11.84 | 11.98 | 11.81 | 11.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.84 | 11.98 | 11.81 | 11.95 | 1,940 | -0.04(-0.33%) |
May 22, 2008 | 12.00 | 12.20 | 11.78 | 11.99 | 10,113 | +0.18(+1.52%) |
May 21, 2008 | 12.49 | 12.49 | 11.05 | 11.81 | 60,209 | -0.40(-3.28%) |
May 20, 2008 | 12.71 | 13.24 | 12.21 | 12.21 | 8,150 | -0.37(-2.94%) |
May 19, 2008 | 12.70 | 12.70 | 12.20 | 12.58 | 10,100 | +0.38(+3.11%) |
May 16, 2008 | 12.34 | 12.50 | 12.17 | 12.20 | 650 | -0.30(-2.40%) |
May 15, 2008 | 12.14 | 12.50 | 12.06 | 12.50 | 3,615 | +0.50(+4.17%) |
May 14, 2008 | 12.36 | 12.85 | 12.00 | 12.00 | 12,346 | -0.36(-2.91%) |
May 13, 2008 | 12.37 | 13.75 | 11.75 | 12.36 | 13,344 | -0.34(-2.68%) |
May 12, 2008 | 12.62 | 12.84 | 12.50 | 12.70 | 7,110 | +0.16(+1.28%) |
May 09, 2008 | 12.25 | 13.25 | 12.12 | 12.54 | 2,252 | +0.24(+1.95%) |
May 08, 2008 | 12.63 | 12.63 | 12.30 | 12.30 | 4,793 | +0.04(+0.33%) |
May 07, 2008 | 13.35 | 13.57 | 12.13 | 12.26 | 19,650 | -0.77(-5.91%) |
May 06, 2008 | 14.33 | 14.33 | 13.01 | 13.03 | 9,991 | -1.45(-10.01%) |
May 05, 2008 | 14.70 | 14.70 | 14.48 | 14.48 | 4,468 | -0.04(-0.24%) |
May 02, 2008 | 14.50 | 15.00 | 14.14 | 14.52 | 7,042 | +0.17(+1.15%) |
May 01, 2008 | 13.83 | 14.92 | 13.83 | 14.35 | 6,888 | +0.62(+4.52%) |
Apr 30, 2008 | 12.60 | 14.00 | 12.56 | 13.73 | 34,700 | +1.31(+10.55%) |
Apr 29, 2008 | 12.56 | 13.28 | 12.42 | 12.42 | 4,025 | +0.02(+0.16%) |
Apr 28, 2008 | 12.24 | 12.40 | 12.03 | 12.40 | 10,652 | +0.24(+1.97%) |
Apr 25, 2008 | 11.40 | 12.16 | 11.40 | 12.16 | 8,000 | +0.78(+6.85%) |
Apr 24, 2008 | 11.84 | 11.94 | 11.28 | 11.38 | 18,865 | -0.46(-3.89%) |
Apr 23, 2008 | 12.41 | 12.41 | 11.80 | 11.84 | 20,424 | -0.58(-4.67%) |
Apr 22, 2008 | 12.33 | 12.58 | 12.33 | 12.42 | 8,510 | -0.04(-0.32%) |
Apr 21, 2008 | 12.02 | 12.75 | 12.02 | 12.46 | 24,865 | -0.43(-3.34%) |
Apr 18, 2008 | 13.96 | 13.96 | 12.25 | 12.89 | 36,226 | -0.76(-5.57%) |
Apr 17, 2008 | 14.80 | 14.80 | 13.60 | 13.65 | 35,142 | -1.15(-7.77%) |
Apr 16, 2008 | 15.32 | 15.32 | 14.60 | 14.80 | 3,289 | -0.14(-0.94%) |
Apr 15, 2008 | 14.51 | 15.10 | 14.51 | 14.94 | 5,395 | +0.64(+4.47%) |
Apr 14, 2008 | 14.70 | 14.70 | 14.30 | 14.30 | 1,851 | -0.37(-2.53%) |
Apr 11, 2008 | 15.05 | 15.16 | 14.50 | 14.67 | 5,200 | -0.44(-2.91%) |
Apr 10, 2008 | 15.07 | 15.40 | 15.06 | 15.11 | 1,200 | +0.01(+0.07%) |
Apr 09, 2008 | 15.06 | 15.40 | 14.99 | 15.10 | 1,800 | +0.15(+1.00%) |
Apr 08, 2008 | 14.81 | 15.36 | 14.81 | 14.95 | 2,600 | +0.14(+0.95%) |
Apr 07, 2008 | 14.30 | 15.46 | 14.30 | 14.81 | 13,900 | +0.70(+4.96%) |
Apr 04, 2008 | 14.42 | 14.58 | 14.00 | 14.11 | 2,200 | +0.12(+0.83%) |
Apr 03, 2008 | 14.00 | 14.27 | 13.99 | 13.99 | 1,040 | -0.01(-0.04%) |
Apr 02, 2008 | 14.35 | 14.35 | 14.00 | 14.00 | 8,600 | -0.15(-1.06%) |
Apr 01, 2008 | 13.71 | 14.25 | 13.63 | 14.15 | 5,800 | +0.44(+3.21%) |
Mar 31, 2008 | 13.59 | 13.92 | 13.59 | 13.71 | 7,800 | -0.11(-0.80%) |
Mar 28, 2008 | 13.65 | 13.92 | 13.65 | 13.82 | 3,600 | +0.37(+2.75%) |
Mar 27, 2008 | 13.71 | 13.71 | 13.30 | 13.45 | 5,200 | -0.52(-3.72%) |
Mar 26, 2008 | 14.25 | 14.25 | 13.66 | 13.97 | 6,900 | +0.19(+1.38%) |
Mar 25, 2008 | 13.50 | 14.00 | 13.40 | 13.78 | 5,500 | +0.13(+0.95%) |
Mar 24, 2008 | 13.91 | 14.40 | 13.55 | 13.65 | 8,500 | -0.45(-3.19%) |
Mar 21, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | +0.00(+0.00%) |
Mar 20, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | -0.30(-2.08%) |
Mar 19, 2008 | 14.60 | 15.52 | 14.40 | 14.40 | 31,000 | -0.39(-2.64%) |
Mar 18, 2008 | 15.78 | 15.85 | 14.63 | 14.79 | 14,455 | -0.91(-5.80%) |
Mar 17, 2008 | 16.30 | 16.30 | 15.70 | 15.70 | 22,900 | -0.63(-3.87%) |
Mar 14, 2008 | 16.53 | 16.77 | 16.30 | 16.33 | 24,120 | -0.20(-1.20%) |
Mar 13, 2008 | 16.10 | 16.53 | 15.88 | 16.53 | 3,200 | +0.50(+3.12%) |
Mar 12, 2008 | 16.00 | 16.20 | 15.77 | 16.03 | 22,400 | +0.23(+1.46%) |
Mar 11, 2008 | 16.46 | 16.46 | 15.65 | 15.80 | 1,600 | -0.25(-1.56%) |
Mar 10, 2008 | 17.30 | 17.30 | 16.00 | 16.05 | 28,700 | -1.11(-6.47%) |
Mar 07, 2008 | 16.30 | 18.44 | 16.30 | 17.16 | 12,924 | +0.24(+1.42%) |
Mar 06, 2008 | 15.60 | 17.00 | 15.60 | 16.92 | 18,700 | +1.26(+8.05%) |
Mar 05, 2008 | 15.80 | 15.85 | 15.40 | 15.66 | 7,300 | +0.05(+0.32%) |
Mar 04, 2008 | 14.70 | 15.96 | 14.70 | 15.61 | 10,200 | +0.21(+1.36%) |
Mar 03, 2008 | 15.90 | 15.90 | 15.15 | 15.40 | 18,100 | -0.39(-2.46%) |
Feb 29, 2008 | 16.90 | 16.90 | 15.65 | 15.79 | 7,900 | -1.36(-7.94%) |
Feb 28, 2008 | 17.00 | 17.28 | 16.83 | 17.15 | 9,404 | +0.25(+1.48%) |
Feb 27, 2008 | 16.74 | 18.20 | 16.00 | 16.90 | 65,857 | +2.65(+18.60%) |
Feb 26, 2008 | 14.00 | 14.26 | 14.00 | 14.25 | 9,300 | -0.22(-1.52%) |
Feb 25, 2008 | 14.51 | 14.51 | 14.06 | 14.47 | 15,900 | -0.18(-1.23%) |
Feb 22, 2008 | 15.05 | 15.13 | 13.44 | 14.65 | 5,600 | -0.51(-3.36%) |
Feb 21, 2008 | 15.06 | 15.42 | 15.05 | 15.16 | 27,900 | -0.22(-1.43%) |
Feb 20, 2008 | 14.54 | 15.64 | 14.54 | 15.38 | 6,600 | +0.39(+2.60%) |
Feb 19, 2008 | 13.82 | 15.68 | 13.64 | 14.99 | 23,400 | +1.44(+10.64%) |
Feb 18, 2008 | 13.82 | 13.94 | 13.32 | 13.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.82 | 13.94 | 13.32 | 13.55 | 10,700 | -0.20(-1.47%) |
Feb 14, 2008 | 14.38 | 14.38 | 13.65 | 13.75 | 9,300 | -0.59(-4.11%) |
Feb 13, 2008 | 15.30 | 15.30 | 13.50 | 14.34 | 6,700 | -0.15(-1.04%) |
Feb 12, 2008 | 15.83 | 15.83 | 14.49 | 14.49 | 13,232 | -1.77(-10.89%) |
Feb 11, 2008 | 16.74 | 16.80 | 15.70 | 16.26 | 7,100 | -0.46(-2.75%) |
Feb 08, 2008 | 16.92 | 16.92 | 16.05 | 16.72 | 8,100 | +0.23(+1.39%) |
Feb 07, 2008 | 16.45 | 16.75 | 16.29 | 16.49 | 1,800 | +0.41(+2.55%) |
Feb 06, 2008 | 16.20 | 16.24 | 16.00 | 16.08 | 6,400 | -0.07(-0.43%) |
Feb 05, 2008 | 16.20 | 16.24 | 16.03 | 16.15 | 5,800 | -0.05(-0.31%) |
Feb 04, 2008 | 17.04 | 17.04 | 16.03 | 16.20 | 8,000 | -0.68(-4.03%) |
Feb 01, 2008 | 17.24 | 17.40 | 16.62 | 16.88 | 13,500 | +0.08(+0.48%) |
Jan 31, 2008 | 17.20 | 17.25 | 16.25 | 16.80 | 6,900 | +0.19(+1.14%) |
Jan 30, 2008 | 16.20 | 17.60 | 16.14 | 16.61 | 12,600 | +0.28(+1.71%) |
Jan 29, 2008 | 16.30 | 16.63 | 16.03 | 16.33 | 10,200 | +0.20(+1.24%) |
Jan 28, 2008 | 16.49 | 16.49 | 15.80 | 16.13 | 13,450 | -0.16(-0.98%) |
Jan 25, 2008 | 16.00 | 16.30 | 15.70 | 16.29 | 3,900 | +0.32(+2.00%) |
Jan 24, 2008 | 16.20 | 16.31 | 15.80 | 15.97 | 8,134 | +0.18(+1.14%) |
Jan 23, 2008 | 16.60 | 16.60 | 15.34 | 15.79 | 10,600 | -0.29(-1.80%) |
Jan 22, 2008 | 17.04 | 17.39 | 16.00 | 16.08 | 19,875 | -2.63(-14.06%) |
Jan 21, 2008 | 16.45 | 18.71 | 15.49 | 18.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.45 | 18.71 | 15.49 | 18.71 | 26,257 | +1.81(+10.71%) |
Jan 17, 2008 | 18.39 | 18.42 | 16.90 | 16.90 | 6,200 | -1.49(-8.10%) |
Jan 16, 2008 | 18.18 | 18.49 | 17.46 | 18.39 | 3,800 | +0.14(+0.77%) |
Jan 15, 2008 | 19.85 | 20.50 | 18.00 | 18.25 | 15,400 | -2.10(-10.32%) |
Jan 14, 2008 | 19.65 | 20.80 | 19.65 | 20.35 | 9,800 | +0.95(+4.90%) |
Jan 11, 2008 | 18.60 | 19.76 | 18.40 | 19.40 | 10,400 | +1.00(+5.43%) |
Jan 10, 2008 | 17.98 | 19.70 | 17.19 | 18.40 | 20,500 | -0.02(-0.11%) |
Jan 09, 2008 | 20.00 | 20.00 | 18.35 | 18.42 | 16,080 | -2.12(-10.32%) |
Jan 08, 2008 | 21.70 | 22.25 | 20.32 | 20.54 | 21,900 | -1.46(-6.64%) |
Jan 07, 2008 | 23.63 | 23.85 | 21.45 | 22.00 | 29,700 | -2.50(-10.20%) |
Jan 04, 2008 | 25.10 | 26.67 | 24.26 | 24.50 | 50,900 | -1.38(-5.33%) |
Jan 03, 2008 | 24.95 | 26.67 | 24.69 | 25.88 | 26,675 | +1.23(+4.99%) |
Jan 02, 2008 | 24.82 | 24.91 | 23.10 | 24.65 | 20,400 | +1.45(+6.25%) |