Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.215 | 8.405 | 8.138 | 8.310 | 4,280 | +0.02(+0.27%) |
Jan 29, 2009 | 8.998 | 9.002 | 8.287 | 8.289 | 7,240 | -0.68(-7.60%) |
Jan 28, 2009 | 9.316 | 9.383 | 8.970 | 8.970 | 1,925 | -0.23(-2.52%) |
Jan 27, 2009 | 9.206 | 9.206 | 9.096 | 9.202 | 4,425 | -0.02(-0.19%) |
Jan 26, 2009 | 8.715 | 9.539 | 8.715 | 9.220 | 3,400 | +0.13(+1.46%) |
Jan 23, 2009 | 8.581 | 9.272 | 8.581 | 9.087 | 4,065 | +0.44(+5.05%) |
Jan 22, 2009 | 8.841 | 8.841 | 8.637 | 8.650 | 2,525 | -0.12(-1.39%) |
Jan 21, 2009 | 8.430 | 8.893 | 8.313 | 8.771 | 10,440 | -0.19(-2.14%) |
Jan 20, 2009 | 9.697 | 9.809 | 8.687 | 8.963 | 12,165 | -0.65(-6.81%) |
Jan 16, 2009 | 9.814 | 9.814 | 9.580 | 9.617 | 6,055 | +0.14(+1.45%) |
Jan 15, 2009 | 9.727 | 9.727 | 9.309 | 9.480 | 2,800 | -0.17(-1.77%) |
Jan 14, 2009 | 10.15 | 10.16 | 9.650 | 9.650 | 5,540 | -0.54(-5.29%) |
Jan 13, 2009 | 10.13 | 10.37 | 10.09 | 10.19 | 10,745 | +0.33(+3.32%) |
Jan 12, 2009 | 9.990 | 10.02 | 9.694 | 9.862 | 11,945 | -0.68(-6.42%) |
Jan 09, 2009 | 10.34 | 10.62 | 10.22 | 10.54 | 11,265 | +0.00(+0.01%) |
Jan 08, 2009 | 10.33 | 10.54 | 10.29 | 10.54 | 3,725 | -0.11(-1.05%) |
Jan 07, 2009 | 11.04 | 11.04 | 10.56 | 10.65 | 1,880 | -0.68(-5.96%) |
Jan 06, 2009 | 11.55 | 11.55 | 11.04 | 11.32 | 3,165 | +0.02(+0.14%) |
Jan 05, 2009 | 11.70 | 11.70 | 11.18 | 11.31 | 13,460 | -0.18(-1.60%) |
Jan 02, 2009 | 10.86 | 11.61 | 10.86 | 11.49 | 3,165 | +0.63(+5.77%) |
Dec 31, 2008 | 10.55 | 10.94 | 10.55 | 10.87 | 7,500 | +0.11(+1.06%) |
Dec 30, 2008 | 9.922 | 10.81 | 9.771 | 10.75 | 30,385 | +0.72(+7.21%) |
Dec 29, 2008 | 9.347 | 10.12 | 9.289 | 10.03 | 48,460 | +1.23(+13.96%) |
Dec 26, 2008 | 8.800 | 8.800 | 8.800 | 8.800 | 3,000 | -0.57(-6.04%) |
Dec 24, 2008 | 9.045 | 9.387 | 9.044 | 9.366 | 17,105 | +0.20(+2.20%) |
Dec 23, 2008 | 9.037 | 9.165 | 8.909 | 9.164 | 68,455 | +0.09(+1.01%) |
Dec 22, 2008 | 9.969 | 9.970 | 9.072 | 9.072 | 32,381 | -0.84(-8.45%) |
Dec 19, 2008 | 9.610 | 9.909 | 9.435 | 9.909 | 48,190 | +0.25(+2.58%) |
Dec 18, 2008 | 9.599 | 9.900 | 9.569 | 9.661 | 73,710 | +0.20(+2.12%) |
Dec 17, 2008 | 9.925 | 10.12 | 9.460 | 9.460 | 3,550 | -0.71(-7.02%) |
Dec 16, 2008 | 9.742 | 10.23 | 9.742 | 10.17 | 30,495 | +0.17(+1.66%) |
Dec 15, 2008 | 10.42 | 10.50 | 9.950 | 10.01 | 35,240 | -0.10(-0.98%) |
Dec 12, 2008 | 9.671 | 10.11 | 9.671 | 10.11 | 17,415 | +0.12(+1.17%) |
Dec 11, 2008 | 10.04 | 10.93 | 9.736 | 9.991 | 23,929 | +0.25(+2.52%) |
Dec 10, 2008 | 9.131 | 9.807 | 9.131 | 9.745 | 34,125 | +0.27(+2.86%) |
Dec 09, 2008 | 9.431 | 9.713 | 9.272 | 9.473 | 35,090 | -0.18(-1.88%) |
Dec 08, 2008 | 9.057 | 9.694 | 9.057 | 9.655 | 22,190 | +0.85(+9.61%) |
Dec 05, 2008 | 8.475 | 8.809 | 8.307 | 8.809 | 8,775 | +0.11(+1.25%) |
Dec 04, 2008 | 9.126 | 9.126 | 8.651 | 8.700 | 13,950 | -0.71(-7.50%) |
Dec 03, 2008 | 9.226 | 9.408 | 8.887 | 9.405 | 17,660 | +0.35(+3.85%) |
Dec 02, 2008 | 8.813 | 9.069 | 8.700 | 9.056 | 11,240 | -0.35(-3.72%) |
Dec 01, 2008 | 10.68 | 10.68 | 9.405 | 9.405 | 4,005 | -1.69(-15.26%) |
Nov 28, 2008 | 11.19 | 11.19 | 11.05 | 11.10 | 2,535 | -0.37(-3.25%) |
Nov 26, 2008 | 10.62 | 11.68 | 10.60 | 11.47 | 12,292 | +0.54(+4.97%) |
Nov 25, 2008 | 10.46 | 10.93 | 10.43 | 10.93 | 21,850 | +0.30(+2.82%) |
Nov 24, 2008 | 9.718 | 10.69 | 9.588 | 10.63 | 37,686 | +1.32(+14.19%) |
Nov 21, 2008 | 9.036 | 9.363 | 8.500 | 9.308 | 30,665 | +0.54(+6.20%) |
Nov 20, 2008 | 9.414 | 9.479 | 8.765 | 8.765 | 41,520 | -0.81(-8.47%) |
Nov 19, 2008 | 9.981 | 9.981 | 9.408 | 9.576 | 5,820 | -0.38(-3.86%) |
Nov 18, 2008 | 10.67 | 10.86 | 9.951 | 9.960 | 7,420 | -0.50(-4.75%) |
Nov 17, 2008 | 10.30 | 10.85 | 10.26 | 10.46 | 20,055 | +0.00(+0.03%) |
Nov 14, 2008 | 11.41 | 11.41 | 10.30 | 10.45 | 8,745 | -0.81(-7.23%) |
Nov 13, 2008 | 10.36 | 11.57 | 9.990 | 11.27 | 15,036 | +1.06(+10.36%) |
Nov 12, 2008 | 10.79 | 10.79 | 10.19 | 10.21 | 12,000 | -0.83(-7.54%) |
Nov 11, 2008 | 11.71 | 11.71 | 10.67 | 11.04 | 9,190 | -1.19(-9.72%) |
Nov 10, 2008 | 12.84 | 12.89 | 12.10 | 12.23 | 9,650 | +0.06(+0.46%) |
Nov 07, 2008 | 13.02 | 13.02 | 12.13 | 12.18 | 1,885 | -1.05(-7.91%) |
Nov 06, 2008 | 12.79 | 13.27 | 12.42 | 13.22 | 5,765 | +0.09(+0.67%) |
Nov 05, 2008 | 13.47 | 13.49 | 12.96 | 13.13 | 2,200 | -0.97(-6.86%) |
Nov 04, 2008 | 14.10 | 14.63 | 13.29 | 14.10 | 7,085 | +1.35(+10.61%) |
Nov 03, 2008 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 12.05 | 12.82 | 11.96 | 12.75 | 3,300 | +0.38(+3.07%) |
Oct 30, 2008 | 12.81 | 12.81 | 12.12 | 12.37 | 25,680 | -0.21(-1.69%) |
Oct 29, 2008 | 10.98 | 12.65 | 10.98 | 12.58 | 10,255 | +2.17(+20.82%) |
Oct 28, 2008 | 9.895 | 10.41 | 9.637 | 10.41 | 26,005 | +0.60(+6.14%) |
Oct 27, 2008 | 10.20 | 10.46 | 9.774 | 9.810 | 10,040 | -0.04(-0.38%) |
Oct 24, 2008 | 9.848 | 10.10 | 9.175 | 9.848 | 8,810 | -0.32(-3.12%) |
Oct 23, 2008 | 10.17 | 10.60 | 9.561 | 10.17 | 125,670 | -0.31(-2.93%) |
Oct 22, 2008 | 10.47 | 11.16 | 10.47 | 10.47 | 11,120 | -1.94(-15.65%) |
Oct 21, 2008 | 12.41 | 12.49 | 12.19 | 12.41 | 91,660 | -0.36(-2.80%) |
Oct 20, 2008 | 12.77 | 12.90 | 12.25 | 12.77 | 4,420 | +0.72(+5.97%) |
Oct 17, 2008 | 12.05 | 12.48 | 11.02 | 12.05 | 7,485 | +1.08(+9.79%) |
Oct 16, 2008 | 10.98 | 11.28 | 10.67 | 10.98 | 49,270 | -0.44(-3.87%) |
Oct 15, 2008 | 11.42 | 12.31 | 11.25 | 11.42 | 3,700 | -0.98(-7.93%) |
Oct 14, 2008 | 10.85 | 13.92 | 12.05 | 12.40 | 30,035 | +1.55(+14.33%) |
Oct 13, 2008 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 10.85 | 11.64 | 8.425 | 10.85 | 21,915 | -0.95(-8.06%) |
Oct 09, 2008 | 11.80 | 12.94 | 11.73 | 11.80 | 10,705 | -1.35(-10.24%) |
Oct 08, 2008 | 13.15 | 13.64 | 12.10 | 13.15 | 30,262 | +0.52(+4.12%) |
Oct 07, 2008 | 12.86 | 13.73 | 12.60 | 12.63 | 20,162 | -0.24(-1.83%) |
Oct 06, 2008 | 12.86 | 13.25 | 11.50 | 12.86 | 20,245 | -1.22(-8.66%) |
Oct 03, 2008 | 14.08 | 15.60 | 14.02 | 14.08 | 13,510 | -0.22(-1.56%) |
Oct 02, 2008 | 14.30 | 15.50 | 14.30 | 14.30 | 10,175 | -1.77(-11.03%) |
Oct 01, 2008 | 16.08 | 16.53 | 15.31 | 16.08 | 4,965 | -0.30(-1.82%) |
Sep 30, 2008 | 16.38 | 16.66 | 15.98 | 16.38 | 9,545 | +0.40(+2.50%) |
Sep 29, 2008 | 18.38 | 17.23 | 15.55 | 15.98 | 10,950 | -2.40(-13.06%) |
Sep 26, 2008 | 18.38 | 18.40 | 17.98 | 18.38 | 4,780 | -0.00(-0.01%) |
Sep 25, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 18.38 | 18.73 | 18.14 | 18.38 | 3,600 | +0.07(+0.37%) |
Sep 23, 2008 | 19.92 | 18.75 | 18.05 | 18.31 | 5,510 | -1.61(-8.10%) |
Sep 22, 2008 | 19.92 | 20.19 | 19.42 | 19.92 | 3,130 | +0.75(+3.90%) |
Sep 19, 2008 | 19.18 | 19.25 | 18.02 | 19.18 | 5,410 | +1.64(+9.35%) |
Sep 18, 2008 | 17.54 | 17.54 | 16.37 | 17.54 | 17,345 | +1.56(+9.74%) |
Sep 17, 2008 | 15.98 | 17.58 | 15.80 | 15.98 | 15,080 | -0.78(-4.63%) |
Sep 16, 2008 | 16.76 | 16.94 | 15.88 | 16.76 | 4,765 | +0.01(+0.04%) |
Sep 15, 2008 | 16.75 | 17.18 | 16.75 | 16.75 | 2,720 | -1.40(-7.69%) |
Sep 12, 2008 | 18.15 | 18.77 | 17.79 | 18.15 | 4,135 | +0.34(+1.90%) |
Sep 11, 2008 | 17.81 | 17.81 | 17.03 | 17.81 | 6,200 | +0.60(+3.49%) |
Sep 10, 2008 | 17.21 | 17.71 | 17.01 | 17.21 | 7,045 | +0.19(+1.10%) |
Sep 09, 2008 | 17.02 | 17.91 | 16.96 | 17.02 | 29,200 | -1.68(-8.99%) |
Sep 08, 2008 | 18.70 | 19.64 | 18.43 | 18.70 | 7,700 | -0.05(-0.24%) |
Sep 05, 2008 | 18.75 | 19.25 | 18.42 | 18.75 | 7,375 | -0.40(-2.09%) |
Sep 04, 2008 | 19.15 | 20.05 | 19.00 | 19.15 | 4,150 | -1.35(-6.58%) |
Sep 03, 2008 | 20.50 | 21.50 | 20.35 | 20.50 | 16,175 | -1.02(-4.75%) |
Sep 02, 2008 | 21.52 | 21.76 | 21.44 | 21.52 | 6,585 | -0.97(-4.30%) |
Aug 29, 2008 | 22.48 | 22.48 | 21.32 | 22.48 | 8,871 | +0.39(+1.75%) |
Aug 28, 2008 | 22.22 | 22.30 | 21.27 | 22.09 | 2,400 | -0.12(-0.56%) |
Aug 27, 2008 | 22.22 | 22.34 | 22.02 | 22.22 | 3,010 | +0.20(+0.93%) |
Aug 26, 2008 | 22.02 | 22.15 | 21.96 | 22.02 | 2,300 | +0.01(+0.04%) |
Aug 25, 2008 | 22.01 | 22.13 | 21.72 | 22.01 | 3,545 | +0.33(+1.52%) |
Aug 22, 2008 | 21.68 | 21.76 | 21.16 | 21.68 | 3,610 | -0.12(-0.54%) |
Aug 21, 2008 | 21.80 | 21.86 | 21.45 | 21.80 | 3,655 | +0.99(+4.78%) |
Aug 20, 2008 | 20.80 | 21.10 | 20.30 | 20.80 | 6,500 | +0.31(+1.53%) |
Aug 19, 2008 | 19.51 | 20.64 | 19.05 | 20.49 | 9,695 | +0.98(+5.02%) |
Aug 18, 2008 | 19.51 | 20.39 | 19.39 | 19.51 | 8,875 | -0.58(-2.87%) |
Aug 15, 2008 | 20.09 | 20.36 | 19.59 | 20.09 | 2,320 | +0.56(+2.88%) |
Aug 14, 2008 | 19.52 | 20.04 | 19.26 | 19.52 | 3,305 | -0.78(-3.83%) |
Aug 13, 2008 | 20.30 | 20.38 | 19.00 | 20.30 | 8,445 | +1.08(+5.64%) |
Aug 12, 2008 | 18.12 | 19.63 | 18.69 | 19.22 | 7,030 | +1.10(+6.05%) |
Aug 11, 2008 | 18.12 | 18.21 | 17.40 | 18.12 | 64,000 | +0.72(+4.12%) |
Aug 08, 2008 | 17.40 | 17.93 | 17.18 | 17.40 | 4,125 | -1.54(-8.11%) |
Aug 07, 2008 | 18.94 | 19.05 | 18.86 | 18.94 | 7,035 | -0.05(-0.28%) |
Aug 06, 2008 | 18.99 | 19.30 | 18.99 | 18.99 | 5,920 | +0.05(+0.25%) |
Aug 05, 2008 | 18.94 | 19.83 | 18.70 | 18.94 | 19,465 | -1.65(-8.00%) |
Aug 04, 2008 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 20.59 | 20.87 | 19.98 | 20.59 | 7,255 | +0.02(+0.08%) |
Jul 31, 2008 | 20.69 | 20.68 | 20.45 | 20.57 | 5,125 | -0.11(-0.56%) |
Jul 30, 2008 | 19.66 | 20.85 | 19.48 | 20.69 | 5,220 | +1.03(+5.26%) |
Jul 29, 2008 | 19.66 | 19.69 | 19.17 | 19.66 | 17,135 | -1.00(-4.86%) |
Jul 28, 2008 | 20.66 | 20.99 | 20.62 | 20.66 | 4,905 | +0.18(+0.88%) |
Jul 25, 2008 | 20.48 | 21.39 | 20.48 | 20.48 | 6,050 | -1.00(-4.67%) |
Jul 24, 2008 | 21.48 | 22.66 | 21.23 | 21.48 | 7,945 | -1.16(-5.13%) |
Jul 23, 2008 | 22.64 | 22.87 | 22.35 | 22.64 | 2,725 | -0.87(-3.70%) |
Jul 22, 2008 | 23.51 | 24.38 | 23.33 | 23.51 | 5,880 | -1.16(-4.69%) |
Jul 21, 2008 | 23.06 | 24.72 | 23.36 | 24.67 | 3,900 | +1.62(+7.01%) |
Jul 18, 2008 | 23.06 | 23.35 | 22.90 | 23.06 | 4,720 | +0.64(+2.84%) |
Jul 17, 2008 | 23.64 | 23.40 | 21.76 | 22.42 | 10,280 | -1.22(-5.18%) |
Jul 16, 2008 | 23.64 | 23.74 | 23.22 | 23.64 | 6,770 | -0.01(-0.03%) |
Jul 15, 2008 | 23.65 | 24.27 | 23.24 | 23.65 | 22,665 | -0.53(-2.20%) |
Jul 14, 2008 | 24.18 | 24.22 | 23.61 | 24.18 | 7,075 | +0.93(+4.01%) |
Jul 11, 2008 | 23.25 | 23.73 | 23.17 | 23.25 | 3,080 | +0.62(+2.73%) |
Jul 10, 2008 | 22.63 | 22.63 | 20.77 | 22.63 | 8,150 | +0.95(+4.38%) |
Jul 09, 2008 | 21.68 | 21.82 | 21.33 | 21.68 | 3,700 | -0.02(-0.08%) |
Jul 08, 2008 | 21.70 | 21.81 | 21.32 | 21.70 | 9,160 | -0.14(-0.66%) |
Jul 07, 2008 | 21.84 | 22.29 | 21.65 | 21.84 | 5,830 | -0.01(-0.07%) |
Jul 04, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | +0.00(+0.00%) |
Jul 03, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | -0.53(-2.36%) |
Jul 02, 2008 | 22.39 | 22.56 | 21.95 | 22.39 | 10,840 | +1.39(+6.60%) |
Jul 01, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 300 | -0.83(-3.80%) |
Jun 30, 2008 | 21.83 | 22.21 | 21.60 | 21.83 | 9,365 | +0.22(+1.03%) |
Jun 27, 2008 | 21.61 | 21.70 | 21.33 | 21.61 | 14,900 | -0.06(-0.30%) |
Jun 26, 2008 | 21.67 | 21.78 | 21.50 | 21.67 | 4,390 | +0.37(+1.72%) |
Jun 25, 2008 | 21.30 | 22.32 | 21.27 | 21.30 | 13,600 | -1.05(-4.71%) |
Jun 24, 2008 | 22.36 | 22.42 | 21.84 | 22.36 | 7,910 | +0.48(+2.19%) |
Jun 23, 2008 | 21.16 | 21.88 | 21.46 | 21.88 | 4,500 | +0.71(+3.37%) |
Jun 20, 2008 | 21.16 | 22.00 | 21.16 | 21.16 | 5,165 | -0.95(-4.32%) |
Jun 19, 2008 | 22.12 | 22.33 | 22.06 | 22.12 | 6,280 | -0.13(-0.59%) |
Jun 18, 2008 | 22.25 | 22.27 | 21.95 | 22.25 | 12,725 | +0.16(+0.72%) |
Jun 17, 2008 | 22.09 | 22.09 | 21.60 | 22.09 | 5,700 | +0.53(+2.46%) |
Jun 16, 2008 | 21.56 | 21.63 | 21.51 | 21.56 | 3,300 | +0.26(+1.23%) |
Jun 13, 2008 | 21.30 | 21.30 | 20.93 | 21.30 | 4,075 | +0.24(+1.15%) |
Jun 12, 2008 | 21.05 | 21.23 | 20.82 | 21.05 | 6,985 | -0.48(-2.23%) |
Jun 11, 2008 | 21.54 | 21.58 | 21.23 | 21.54 | 10,735 | +0.54(+2.56%) |
Jun 10, 2008 | 21.00 | 21.25 | 20.69 | 21.00 | 3,170 | -0.88(-4.01%) |
Jun 09, 2008 | 21.88 | 21.99 | 21.70 | 21.88 | 9,360 | +0.19(+0.90%) |
Jun 06, 2008 | 21.68 | 22.23 | 21.64 | 21.68 | 5,910 | +0.05(+0.23%) |
Jun 05, 2008 | 21.63 | 21.63 | 21.49 | 21.63 | 3,075 | +0.21(+0.97%) |
Jun 04, 2008 | 21.42 | 21.64 | 21.31 | 21.42 | 3,440 | -0.36(-1.67%) |
Jun 03, 2008 | 21.79 | 22.23 | 21.73 | 21.79 | 3,310 | -0.45(-2.02%) |
Jun 02, 2008 | 22.24 | 22.50 | 21.92 | 22.24 | 5,620 | -0.34(-1.50%) |
May 30, 2008 | 22.25 | 22.58 | 22.44 | 22.58 | 9,837 | +0.33(+1.48%) |
May 29, 2008 | 22.25 | 22.54 | 22.07 | 22.25 | 7,555 | -0.49(-2.14%) |
May 28, 2008 | 22.73 | 22.73 | 21.57 | 22.73 | 9,230 | +0.67(+3.05%) |
May 27, 2008 | 22.88 | 22.61 | 21.97 | 22.06 | 15,655 | -0.82(-3.59%) |
May 26, 2008 | 22.88 | 22.90 | 22.66 | 22.88 | 17,140 | +0.00(+0.00%) |
May 23, 2008 | 22.88 | 22.90 | 22.66 | 22.88 | 17,140 | +0.42(+1.89%) |
May 22, 2008 | 22.46 | 22.55 | 22.32 | 22.46 | 5,190 | +0.54(+2.45%) |
May 21, 2008 | 21.92 | 22.78 | 21.92 | 21.92 | 6,070 | -0.37(-1.65%) |
May 20, 2008 | 22.29 | 22.46 | 22.06 | 22.29 | 17,315 | +0.11(+0.48%) |
May 19, 2008 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
May 16, 2008 | 22.18 | 22.53 | 21.95 | 22.18 | 7,105 | -0.23(-1.04%) |
May 15, 2008 | 22.41 | 22.59 | 22.04 | 22.41 | 3,805 | -0.21(-0.95%) |
May 14, 2008 | 22.63 | 22.78 | 22.46 | 22.63 | 5,090 | -0.08(-0.37%) |
May 13, 2008 | 22.71 | 22.71 | 22.26 | 22.71 | 5,552 | +0.42(+1.90%) |
May 12, 2008 | 22.29 | 22.85 | 22.22 | 22.29 | 7,684 | -0.55(-2.39%) |
May 09, 2008 | 22.21 | 22.90 | 22.59 | 22.83 | 6,135 | +0.62(+2.79%) |
May 08, 2008 | 22.21 | 22.60 | 21.88 | 22.21 | 4,260 | -0.09(-0.38%) |
May 07, 2008 | 22.30 | 22.99 | 22.29 | 22.30 | 5,335 | -0.66(-2.90%) |
May 06, 2008 | 22.96 | 22.96 | 22.55 | 22.96 | 6,200 | +0.36(+1.57%) |
May 05, 2008 | 22.61 | 22.75 | 22.12 | 22.61 | 5,775 | +1.07(+4.95%) |
May 02, 2008 | 20.92 | 21.57 | 21.25 | 21.54 | 8,500 | +0.63(+3.00%) |
May 01, 2008 | 20.92 | 21.11 | 20.68 | 20.92 | 5,965 | -0.50(-2.34%) |
Apr 30, 2008 | 21.42 | 21.87 | 21.42 | 21.42 | 8,950 | +0.05(+0.24%) |
Apr 29, 2008 | 21.37 | 22.11 | 21.28 | 21.37 | 4,500 | -0.76(-3.42%) |
Apr 28, 2008 | 22.12 | 22.22 | 21.91 | 22.12 | 6,655 | +0.25(+1.13%) |
Apr 25, 2008 | 21.16 | 21.87 | 21.42 | 21.87 | 13,800 | +0.71(+3.36%) |
Apr 24, 2008 | 21.16 | 21.20 | 20.74 | 21.16 | 5,200 | +0.11(+0.54%) |
Apr 23, 2008 | 21.05 | 21.42 | 21.05 | 21.05 | 5,555 | -0.95(-4.32%) |
Apr 22, 2008 | 22.00 | 22.48 | 22.00 | 22.00 | 6,595 | -0.04(-0.19%) |
Apr 21, 2008 | 22.04 | 22.04 | 21.43 | 22.04 | 6,360 | +1.00(+4.74%) |
Apr 18, 2008 | 21.05 | 21.30 | 20.55 | 21.05 | 5,745 | +0.88(+4.35%) |
Apr 17, 2008 | 20.17 | 20.17 | 19.79 | 20.17 | 24,650 | -0.06(-0.31%) |
Apr 16, 2008 | 20.23 | 20.26 | 20.11 | 20.23 | 13,950 | +0.45(+2.30%) |
Apr 15, 2008 | 19.77 | 19.86 | 19.76 | 19.77 | 4,805 | -0.15(-0.75%) |
Apr 14, 2008 | 19.67 | 19.94 | 19.74 | 19.92 | 3,365 | +0.25(+1.30%) |
Apr 11, 2008 | 20.86 | 20.64 | 19.67 | 19.67 | 3,400 | -1.19(-5.71%) |
Apr 10, 2008 | 20.86 | 20.86 | 20.19 | 20.86 | 6,025 | +0.44(+2.14%) |
Apr 09, 2008 | 20.42 | 20.46 | 20.14 | 20.42 | 4,410 | +0.11(+0.52%) |
Apr 08, 2008 | 20.24 | 20.39 | 20.27 | 20.32 | 4,165 | +0.07(+0.36%) |
Apr 07, 2008 | 20.24 | 20.74 | 20.24 | 20.24 | 8,690 | -0.58(-2.79%) |
Apr 04, 2008 | 20.83 | 20.89 | 20.18 | 20.83 | 310,940 | +0.93(+4.68%) |
Apr 03, 2008 | 19.89 | 20.05 | 19.77 | 19.89 | 198,780 | +0.16(+0.82%) |
Apr 02, 2008 | 19.57 | 19.73 | 19.59 | 19.73 | 216,800 | +0.16(+0.84%) |
Apr 01, 2008 | 19.42 | 19.57 | 19.43 | 19.57 | 176,095 | +0.15(+0.79%) |
Mar 31, 2008 | 19.42 | 19.50 | 19.10 | 19.42 | 6,032 | -0.08(-0.43%) |
Mar 28, 2008 | 19.60 | 19.73 | 19.50 | 19.50 | 164,705 | -0.10(-0.51%) |
Mar 27, 2008 | 19.85 | 19.80 | 19.60 | 19.60 | 188,950 | -0.25(-1.24%) |
Mar 26, 2008 | 9.125 | 20.40 | 19.71 | 19.85 | 155,605 | +1.70(+9.37%) |
Mar 25, 2008 | 0.1250 | 18.14 | 18.14 | 18.14 | 490 | +0.00(+0.00%) |
Mar 24, 2008 | 17.21 | 18.22 | 17.70 | 18.14 | 9,125 | +0.93(+5.43%) |
Mar 21, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.00(+0.00%) |
Mar 20, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.14(+0.85%) |
Mar 19, 2008 | 17.07 | 18.50 | 17.07 | 17.07 | 10,266 | -1.32(-7.19%) |
Mar 18, 2008 | 17.76 | 18.75 | 18.02 | 18.39 | 9,615 | +0.63(+3.53%) |
Mar 17, 2008 | 17.76 | 18.37 | 17.76 | 17.76 | 64,240 | -0.47(-2.58%) |
Mar 14, 2008 | 18.28 | 18.36 | 17.87 | 18.23 | 3,880 | -0.05(-0.28%) |
Mar 13, 2008 | 18.57 | 18.55 | 18.04 | 18.28 | 7,914 | -0.28(-1.53%) |
Mar 12, 2008 | 18.57 | 18.65 | 18.01 | 18.57 | 5,154 | +0.70(+3.92%) |
Mar 11, 2008 | 17.86 | 18.02 | 17.52 | 17.86 | 3,970 | +0.23(+1.30%) |
Mar 10, 2008 | 17.64 | 17.80 | 17.20 | 17.64 | 8,825 | +0.49(+2.86%) |
Mar 07, 2008 | 17.14 | 17.92 | 17.07 | 17.14 | 5,890 | -1.04(-5.72%) |
Mar 06, 2008 | 18.78 | 18.93 | 18.11 | 18.18 | 7,880 | -0.60(-3.17%) |
Mar 05, 2008 | 18.30 | 18.89 | 18.58 | 18.78 | 4,575 | +0.48(+2.59%) |
Mar 04, 2008 | 18.30 | 18.82 | 18.17 | 18.30 | 16,986 | -0.45(-2.40%) |
Mar 03, 2008 | 18.76 | 18.96 | 18.50 | 18.76 | 3,500 | +0.29(+1.55%) |
Feb 29, 2008 | 18.68 | 18.47 | 18.20 | 18.47 | 45,890 | -0.21(-1.11%) |
Feb 28, 2008 | 18.68 | 19.02 | 18.68 | 18.68 | 4,640 | +0.05(+0.29%) |
Feb 27, 2008 | 18.62 | 18.82 | 18.62 | 18.62 | 2,510 | -0.00(-0.01%) |
Feb 26, 2008 | 18.63 | 18.69 | 18.51 | 18.63 | 1,775 | +1.33(+7.70%) |
Feb 25, 2008 | 17.29 | 17.38 | 16.98 | 17.29 | 5,410 | +0.81(+4.94%) |
Feb 22, 2008 | 16.39 | 16.62 | 15.78 | 16.48 | 3,050 | +0.09(+0.54%) |
Feb 21, 2008 | 16.96 | 16.99 | 16.30 | 16.39 | 6,935 | -0.56(-3.33%) |
Feb 20, 2008 | 16.96 | 16.99 | 16.67 | 16.96 | 1,785 | -0.01(-0.04%) |
Feb 19, 2008 | 17.27 | 17.26 | 16.87 | 16.96 | 6,235 | -0.31(-1.78%) |
Feb 18, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | +0.00(+0.00%) |
Feb 15, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | -0.21(-1.20%) |
Feb 14, 2008 | 17.48 | 17.52 | 17.39 | 17.48 | 3,779 | +0.20(+1.13%) |
Feb 13, 2008 | 17.29 | 17.29 | 17.05 | 17.29 | 2,000 | +0.32(+1.88%) |
Feb 12, 2008 | 16.97 | 17.04 | 16.92 | 16.97 | 11,855 | +0.12(+0.69%) |
Feb 11, 2008 | 16.85 | 17.07 | 16.32 | 16.85 | 2,743 | +0.52(+3.15%) |
Feb 08, 2008 | 16.34 | 16.36 | 16.07 | 16.34 | 11,495 | +0.20(+1.21%) |
Feb 07, 2008 | 15.82 | 16.14 | 15.62 | 16.14 | 8,335 | +0.32(+2.04%) |
Feb 06, 2008 | 15.82 | 15.88 | 15.72 | 15.82 | 3,080 | -0.03(-0.18%) |
Feb 05, 2008 | 16.59 | 16.19 | 15.84 | 15.85 | 23,925 | -0.74(-4.47%) |
Feb 04, 2008 | 15.75 | 16.99 | 16.01 | 16.59 | 10,020 | +0.84(+5.32%) |