Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.691 | 7.222 | 6.602 | 7.109 | 170,604 | +0.43(+6.52%) |
Dec 30, 2008 | 6.256 | 6.680 | 5.970 | 6.674 | 87,938 | +0.51(+8.32%) |
Dec 29, 2008 | 6.256 | 6.310 | 6.036 | 6.161 | 59,193 | -0.10(-1.52%) |
Dec 26, 2008 | 6.286 | 6.399 | 6.203 | 6.256 | 60,071 | +0.07(+1.06%) |
Dec 24, 2008 | 6.084 | 6.274 | 6.024 | 6.191 | 34,322 | +0.13(+2.16%) |
Dec 23, 2008 | 6.191 | 6.513 | 5.982 | 6.060 | 97,150 | -0.02(-0.29%) |
Dec 22, 2008 | 6.268 | 6.399 | 5.816 | 6.078 | 150,873 | -0.18(-2.86%) |
Dec 19, 2008 | 5.613 | 6.554 | 5.464 | 6.256 | 455,338 | +0.81(+14.88%) |
Dec 18, 2008 | 5.321 | 5.679 | 5.197 | 5.446 | 230,867 | +0.10(+1.78%) |
Dec 17, 2008 | 5.393 | 5.506 | 5.220 | 5.351 | 135,111 | -0.13(-2.39%) |
Dec 16, 2008 | 5.142 | 5.518 | 5.142 | 5.482 | 230,075 | +0.44(+8.75%) |
Dec 15, 2008 | 5.124 | 5.184 | 4.707 | 5.041 | 113,483 | -0.05(-1.05%) |
Dec 12, 2008 | 4.850 | 5.303 | 4.707 | 5.095 | 308,995 | +0.11(+2.27%) |
Dec 11, 2008 | 5.327 | 5.541 | 4.916 | 4.981 | 172,031 | -0.47(-8.63%) |
Dec 10, 2008 | 5.398 | 5.732 | 5.160 | 5.452 | 141,906 | +0.13(+2.35%) |
Dec 09, 2008 | 5.696 | 5.863 | 5.238 | 5.327 | 234,979 | -0.44(-7.64%) |
Dec 08, 2008 | 6.239 | 6.239 | 5.613 | 5.768 | 281,307 | -0.31(-5.10%) |
Dec 05, 2008 | 5.506 | 6.078 | 5.482 | 6.078 | 183,314 | +0.45(+7.94%) |
Dec 04, 2008 | 5.547 | 5.935 | 5.530 | 5.631 | 239,876 | -0.01(-0.11%) |
Dec 03, 2008 | 5.345 | 5.667 | 5.065 | 5.637 | 631,991 | +0.50(+9.74%) |
Dec 02, 2008 | 4.987 | 5.184 | 4.552 | 5.136 | 370,920 | +0.29(+5.90%) |
Dec 01, 2008 | 5.810 | 5.899 | 4.809 | 4.850 | 198,109 | -1.14(-19.01%) |
Nov 28, 2008 | 6.072 | 6.173 | 5.738 | 5.988 | 70,701 | -0.20(-3.27%) |
Nov 26, 2008 | 5.732 | 6.245 | 5.732 | 6.191 | 193,009 | +0.26(+4.42%) |
Nov 25, 2008 | 6.072 | 6.072 | 5.488 | 5.929 | 343,629 | +0.08(+1.32%) |
Nov 24, 2008 | 5.410 | 5.941 | 5.404 | 5.851 | 331,971 | +0.58(+10.96%) |
Nov 21, 2008 | 5.690 | 5.798 | 4.689 | 5.273 | 334,094 | -0.22(-4.01%) |
Nov 20, 2008 | 5.887 | 6.125 | 5.446 | 5.494 | 220,163 | -0.45(-7.52%) |
Nov 19, 2008 | 6.781 | 7.115 | 5.899 | 5.941 | 203,179 | -0.93(-13.53%) |
Nov 18, 2008 | 7.031 | 7.150 | 6.388 | 6.870 | 152,608 | -0.10(-1.45%) |
Nov 17, 2008 | 7.162 | 7.222 | 6.745 | 6.972 | 117,429 | -0.26(-3.62%) |
Nov 14, 2008 | 7.472 | 7.883 | 7.204 | 7.234 | 238,621 | -0.42(-5.53%) |
Nov 13, 2008 | 7.502 | 7.853 | 6.638 | 7.657 | 290,383 | +0.23(+3.13%) |
Nov 12, 2008 | 8.181 | 8.199 | 7.372 | 7.424 | 284,754 | -0.84(-10.17%) |
Nov 11, 2008 | 8.378 | 8.729 | 8.238 | 8.265 | 148,879 | -0.24(-2.80%) |
Nov 10, 2008 | 9.212 | 9.212 | 8.431 | 8.503 | 179,145 | -0.40(-4.48%) |
Nov 07, 2008 | 9.117 | 9.498 | 8.610 | 8.902 | 237,990 | +0.07(+0.81%) |
Nov 06, 2008 | 9.087 | 9.534 | 8.741 | 8.831 | 286,349 | -0.66(-6.97%) |
Nov 05, 2008 | 9.742 | 10.19 | 9.420 | 9.492 | 234,511 | -0.46(-4.67%) |
Nov 04, 2008 | 9.903 | 10.13 | 9.623 | 9.957 | 234,507 | +0.49(+5.16%) |
Nov 03, 2008 | 9.546 | 9.861 | 9.129 | 9.468 | 126,025 | -0.02(-0.19%) |
Oct 31, 2008 | 8.521 | 9.629 | 8.521 | 9.486 | 180,355 | +0.89(+10.40%) |
Oct 30, 2008 | 8.729 | 8.729 | 8.187 | 8.592 | 143,061 | +0.31(+3.74%) |
Oct 29, 2008 | 8.300 | 8.610 | 7.931 | 8.282 | 188,634 | -0.06(-0.71%) |
Oct 28, 2008 | 7.782 | 8.342 | 7.150 | 8.342 | 207,367 | +0.87(+11.64%) |
Oct 27, 2008 | 8.044 | 8.199 | 7.448 | 7.472 | 121,631 | -0.46(-5.86%) |
Oct 24, 2008 | 7.567 | 8.348 | 7.567 | 7.937 | 233,296 | -0.21(-2.56%) |
Oct 23, 2008 | 8.384 | 8.859 | 7.567 | 8.145 | 210,500 | -0.14(-1.65%) |
Oct 22, 2008 | 9.033 | 9.665 | 8.205 | 8.282 | 237,941 | -1.04(-11.18%) |
Oct 21, 2008 | 8.509 | 9.796 | 8.431 | 9.325 | 338,511 | +0.38(+4.26%) |
Oct 20, 2008 | 8.932 | 9.099 | 8.396 | 8.944 | 194,927 | +0.30(+3.52%) |
Oct 17, 2008 | 8.938 | 9.420 | 7.126 | 8.640 | 270,823 | -1.06(-10.93%) |
Oct 16, 2008 | 8.634 | 9.832 | 8.241 | 9.701 | 287,287 | +1.19(+13.93%) |
Oct 15, 2008 | 8.449 | 9.200 | 8.199 | 8.515 | 305,491 | -0.23(-2.59%) |
Oct 14, 2008 | 8.795 | 9.528 | 8.294 | 8.741 | 298,976 | +0.18(+2.16%) |
Oct 13, 2008 | 7.639 | 8.604 | 7.120 | 8.556 | 352,687 | +1.51(+21.39%) |
Oct 10, 2008 | 6.626 | 7.740 | 6.435 | 7.049 | 670,950 | +0.14(+2.07%) |
Oct 09, 2008 | 9.015 | 10.22 | 6.906 | 6.906 | 271,674 | -1.89(-21.48%) |
Oct 08, 2008 | 9.593 | 10.72 | 8.658 | 8.795 | 203,738 | -1.63(-15.61%) |
Oct 07, 2008 | 10.17 | 10.79 | 9.832 | 10.42 | 195,038 | -0.08(-0.74%) |
Oct 06, 2008 | 10.39 | 10.87 | 9.718 | 10.50 | 150,455 | -0.26(-2.38%) |
Oct 03, 2008 | 9.838 | 10.79 | 9.808 | 10.76 | 127,419 | +0.91(+9.26%) |
Oct 02, 2008 | 10.38 | 11.02 | 9.552 | 9.844 | 68,513 | -0.77(-7.24%) |
Oct 01, 2008 | 10.58 | 10.81 | 10.08 | 10.61 | 78,473 | +0.05(+0.45%) |
Sep 30, 2008 | 10.79 | 10.84 | 9.665 | 10.56 | 195,057 | +1.05(+11.09%) |
Sep 29, 2008 | 10.79 | 11.43 | 8.640 | 9.510 | 170,057 | -0.80(-7.75%) |
Sep 26, 2008 | 8.991 | 10.73 | 8.968 | 10.31 | 124,686 | +1.16(+12.63%) |
Sep 25, 2008 | 9.033 | 10.55 | 8.997 | 9.152 | 192,640 | +0.15(+1.72%) |
Sep 24, 2008 | 10.63 | 10.64 | 8.711 | 8.997 | 183,485 | -1.63(-15.36%) |
Sep 23, 2008 | 9.415 | 10.63 | 9.355 | 10.63 | 129,047 | +0.88(+8.98%) |
Sep 22, 2008 | 11.62 | 11.76 | 9.671 | 9.754 | 168,475 | -1.87(-16.05%) |
Sep 19, 2008 | 11.62 | 17.28 | 10.22 | 11.62 | 926,684 | +1.42(+13.97%) |
Sep 18, 2008 | 9.021 | 10.34 | 8.408 | 10.20 | 717,503 | +1.59(+18.49%) |
Sep 17, 2008 | 8.348 | 9.552 | 8.348 | 8.604 | 353,603 | -0.69(-7.44%) |
Sep 16, 2008 | 7.818 | 9.295 | 7.746 | 9.295 | 326,134 | +1.30(+16.33%) |
Sep 15, 2008 | 8.485 | 8.628 | 7.859 | 7.990 | 267,750 | -0.71(-8.15%) |
Sep 12, 2008 | 8.050 | 8.711 | 7.955 | 8.700 | 467,736 | +0.43(+5.19%) |
Sep 11, 2008 | 8.378 | 8.717 | 8.163 | 8.270 | 413,047 | -0.42(-4.87%) |
Sep 10, 2008 | 9.033 | 9.033 | 8.425 | 8.694 | 178,569 | -0.18(-2.01%) |
Sep 09, 2008 | 9.129 | 9.599 | 8.872 | 8.872 | 210,027 | -0.17(-1.91%) |
Sep 08, 2008 | 8.813 | 9.087 | 8.104 | 9.045 | 377,374 | +0.59(+6.98%) |
Sep 05, 2008 | 8.199 | 8.646 | 8.187 | 8.455 | 149,801 | +0.14(+1.72%) |
Sep 04, 2008 | 8.622 | 8.866 | 8.300 | 8.312 | 164,487 | -0.41(-4.71%) |
Sep 03, 2008 | 8.241 | 8.759 | 8.104 | 8.723 | 187,936 | +0.46(+5.55%) |
Sep 02, 2008 | 8.556 | 8.843 | 8.139 | 8.265 | 222,948 | -0.08(-0.93%) |
Aug 29, 2008 | 8.223 | 8.372 | 8.139 | 8.342 | 141,488 | +0.04(+0.43%) |
Aug 28, 2008 | 8.312 | 8.384 | 8.169 | 8.306 | 188,374 | +0.08(+1.01%) |
Aug 27, 2008 | 8.175 | 8.348 | 8.008 | 8.223 | 171,618 | +0.02(+0.29%) |
Aug 26, 2008 | 8.133 | 8.306 | 7.955 | 8.199 | 209,928 | +0.04(+0.51%) |
Aug 25, 2008 | 8.562 | 8.700 | 8.050 | 8.157 | 431,620 | -0.48(-5.52%) |
Aug 22, 2008 | 8.795 | 9.087 | 8.568 | 8.634 | 262,440 | +0.01(+0.14%) |
Aug 21, 2008 | 8.944 | 9.111 | 8.551 | 8.622 | 398,716 | -0.38(-4.24%) |
Aug 20, 2008 | 8.968 | 9.218 | 8.652 | 9.003 | 329,530 | +0.08(+0.87%) |
Aug 19, 2008 | 9.045 | 9.117 | 8.664 | 8.926 | 374,362 | -0.25(-2.73%) |
Aug 18, 2008 | 9.915 | 9.933 | 8.938 | 9.176 | 338,633 | -0.63(-6.44%) |
Aug 15, 2008 | 10.21 | 10.40 | 9.593 | 9.808 | 425,392 | -0.26(-2.60%) |
Aug 14, 2008 | 9.236 | 10.08 | 9.236 | 10.07 | 316,742 | +0.51(+5.36%) |
Aug 13, 2008 | 9.754 | 9.754 | 9.361 | 9.558 | 666,860 | -0.13(-1.29%) |
Aug 12, 2008 | 9.867 | 9.867 | 9.260 | 9.683 | 513,645 | -0.20(-1.99%) |
Aug 11, 2008 | 9.129 | 10.03 | 8.938 | 9.879 | 378,561 | +0.72(+7.87%) |
Aug 08, 2008 | 9.027 | 9.611 | 9.027 | 9.158 | 392,191 | +0.04(+0.39%) |
Aug 07, 2008 | 9.158 | 9.552 | 8.980 | 9.123 | 362,842 | -0.09(-0.97%) |
Aug 06, 2008 | 9.117 | 9.266 | 8.658 | 9.212 | 355,631 | +0.10(+1.11%) |
Aug 05, 2008 | 9.176 | 9.200 | 8.986 | 9.111 | 382,033 | +0.05(+0.59%) |
Aug 04, 2008 | 9.021 | 9.134 | 8.592 | 9.057 | 548,318 | -0.01(-0.07%) |
Aug 01, 2008 | 9.009 | 9.218 | 8.735 | 9.063 | 444,687 | +0.06(+0.66%) |
Jul 31, 2008 | 8.306 | 9.528 | 8.306 | 9.003 | 528,385 | +0.57(+6.78%) |
Jul 30, 2008 | 9.051 | 9.087 | 8.276 | 8.431 | 540,289 | -0.62(-6.85%) |
Jul 29, 2008 | 9.051 | 9.081 | 8.127 | 9.051 | 494,748 | +0.95(+11.69%) |
Jul 28, 2008 | 8.807 | 8.807 | 8.050 | 8.104 | 487,320 | -0.70(-7.92%) |
Jul 25, 2008 | 8.133 | 9.724 | 8.133 | 8.801 | 822,721 | +0.93(+11.81%) |
Jul 24, 2008 | 8.598 | 8.634 | 7.698 | 7.871 | 530,680 | -0.59(-6.97%) |
Jul 23, 2008 | 8.318 | 8.801 | 8.151 | 8.461 | 305,021 | +0.29(+3.57%) |
Jul 22, 2008 | 7.520 | 8.169 | 7.228 | 8.169 | 312,204 | +0.42(+5.38%) |
Jul 21, 2008 | 7.931 | 8.092 | 7.704 | 7.752 | 364,482 | -0.04(-0.54%) |
Jul 18, 2008 | 7.806 | 8.211 | 7.669 | 7.794 | 617,630 | -0.14(-1.80%) |
Jul 17, 2008 | 7.311 | 7.937 | 6.912 | 7.937 | 568,177 | +0.80(+11.19%) |
Jul 16, 2008 | 6.417 | 7.240 | 6.280 | 7.138 | 592,131 | +0.77(+12.17%) |
Jul 15, 2008 | 6.560 | 6.858 | 6.131 | 6.364 | 710,035 | -0.29(-4.39%) |
Jul 14, 2008 | 6.632 | 7.013 | 6.137 | 6.656 | 852,188 | +0.17(+2.67%) |
Jul 11, 2008 | 6.256 | 6.614 | 5.065 | 6.483 | 1,331,123 | +0.05(+0.74%) |
Jul 10, 2008 | 8.050 | 8.390 | 5.541 | 6.435 | 2,522,271 | -4.44(-40.82%) |
Jul 09, 2008 | 11.46 | 11.65 | 10.75 | 10.87 | 248,214 | -0.57(-4.95%) |
Jul 08, 2008 | 10.77 | 11.45 | 10.34 | 11.44 | 535,902 | +0.71(+6.61%) |
Jul 07, 2008 | 11.77 | 11.77 | 10.43 | 10.73 | 435,675 | -0.81(-7.02%) |
Jul 04, 2008 | 11.65 | 11.74 | 11.29 | 11.54 | 109,061 | +0.00(+0.00%) |
Jul 03, 2008 | 11.65 | 11.74 | 11.29 | 11.54 | 109,061 | -0.05(-0.46%) |
Jul 02, 2008 | 12.04 | 12.29 | 11.54 | 11.60 | 316,846 | -0.45(-3.76%) |
Jul 01, 2008 | 11.26 | 12.26 | 11.26 | 12.05 | 368,639 | +0.53(+4.60%) |
Jun 30, 2008 | 12.04 | 12.13 | 11.51 | 11.52 | 308,470 | -0.49(-4.12%) |
Jun 27, 2008 | 12.00 | 12.36 | 11.74 | 12.01 | 469,275 | +0.01(+0.05%) |
Jun 26, 2008 | 12.30 | 12.37 | 11.71 | 12.01 | 451,451 | -0.48(-3.86%) |
Jun 25, 2008 | 12.32 | 12.88 | 12.22 | 12.49 | 446,127 | +0.23(+1.85%) |
Jun 24, 2008 | 13.07 | 13.11 | 12.26 | 12.26 | 739,416 | -0.90(-6.84%) |
Jun 23, 2008 | 13.93 | 14.23 | 13.16 | 13.16 | 251,632 | -0.88(-6.28%) |
Jun 20, 2008 | 14.38 | 14.38 | 13.84 | 14.04 | 578,736 | -0.38(-2.64%) |
Jun 19, 2008 | 14.75 | 15.07 | 14.13 | 14.43 | 353,457 | -0.33(-2.22%) |
Jun 18, 2008 | 14.90 | 15.16 | 14.54 | 14.75 | 305,392 | -0.17(-1.12%) |
Jun 17, 2008 | 15.44 | 15.44 | 14.81 | 14.92 | 213,546 | -0.44(-2.87%) |
Jun 16, 2008 | 14.86 | 15.49 | 14.38 | 15.36 | 189,466 | +0.48(+3.20%) |
Jun 13, 2008 | 14.87 | 15.13 | 14.37 | 14.88 | 223,458 | +0.20(+1.38%) |
Jun 12, 2008 | 14.72 | 15.11 | 14.65 | 14.68 | 190,636 | +0.18(+1.23%) |
Jun 11, 2008 | 15.06 | 15.06 | 14.46 | 14.50 | 153,689 | -0.63(-4.17%) |
Jun 10, 2008 | 15.23 | 15.36 | 14.43 | 15.13 | 146,275 | +0.58(+4.01%) |
Jun 09, 2008 | 14.99 | 15.21 | 14.46 | 14.55 | 112,589 | -0.36(-2.40%) |
Jun 06, 2008 | 15.38 | 15.55 | 14.90 | 14.91 | 215,906 | -0.83(-5.30%) |
Jun 05, 2008 | 15.43 | 15.86 | 15.43 | 15.74 | 136,605 | +0.32(+2.05%) |
Jun 04, 2008 | 15.28 | 15.62 | 15.10 | 15.43 | 114,423 | +0.06(+0.39%) |
Jun 03, 2008 | 15.65 | 15.65 | 15.17 | 15.37 | 126,827 | -0.18(-1.19%) |
Jun 02, 2008 | 15.89 | 16.02 | 15.34 | 15.55 | 108,991 | -0.38(-2.36%) |
May 30, 2008 | 15.98 | 16.01 | 15.61 | 15.93 | 143,440 | -0.05(-0.34%) |
May 29, 2008 | 15.56 | 16.28 | 15.56 | 15.98 | 153,906 | +0.40(+2.56%) |
May 28, 2008 | 16.09 | 16.37 | 15.31 | 15.58 | 218,953 | -0.48(-2.97%) |
May 27, 2008 | 15.75 | 16.10 | 15.67 | 16.06 | 83,124 | +0.35(+2.24%) |
May 26, 2008 | 15.67 | 15.79 | 15.49 | 15.71 | 107,158 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.79 | 15.49 | 15.71 | 107,158 | -0.09(-0.57%) |
May 22, 2008 | 15.62 | 15.95 | 15.49 | 15.80 | 234,232 | +0.18(+1.18%) |
May 21, 2008 | 15.59 | 16.01 | 15.49 | 15.61 | 159,056 | +0.06(+0.38%) |
May 20, 2008 | 15.60 | 15.64 | 15.34 | 15.55 | 125,067 | -0.14(-0.91%) |
May 19, 2008 | 15.71 | 15.86 | 15.54 | 15.69 | 191,544 | -0.05(-0.30%) |
May 16, 2008 | 16.46 | 16.52 | 15.55 | 15.74 | 173,620 | -0.61(-3.72%) |
May 15, 2008 | 16.21 | 16.58 | 16.05 | 16.35 | 80,615 | +0.11(+0.70%) |
May 14, 2008 | 16.52 | 16.62 | 16.20 | 16.24 | 108,225 | -0.26(-1.59%) |
May 13, 2008 | 16.71 | 16.71 | 16.30 | 16.50 | 117,132 | -0.17(-1.00%) |
May 12, 2008 | 16.35 | 16.77 | 16.30 | 16.67 | 195,191 | +0.38(+2.30%) |
May 09, 2008 | 16.38 | 16.64 | 16.21 | 16.29 | 116,976 | -0.18(-1.12%) |
May 08, 2008 | 16.59 | 16.70 | 16.28 | 16.48 | 152,194 | -0.10(-0.58%) |
May 07, 2008 | 16.46 | 16.79 | 16.36 | 16.57 | 211,309 | +0.10(+0.62%) |
May 06, 2008 | 16.25 | 16.61 | 16.25 | 16.47 | 170,792 | +0.18(+1.10%) |
May 05, 2008 | 16.56 | 16.80 | 16.24 | 16.29 | 243,491 | -0.42(-2.53%) |
May 02, 2008 | 17.25 | 17.62 | 16.70 | 16.71 | 306,807 | -0.39(-2.30%) |
May 01, 2008 | 16.11 | 17.15 | 16.11 | 17.11 | 369,998 | +0.97(+6.02%) |
Apr 30, 2008 | 16.17 | 16.56 | 16.03 | 16.14 | 311,798 | +0.04(+0.26%) |
Apr 29, 2008 | 15.72 | 16.24 | 15.72 | 16.09 | 459,312 | +0.52(+3.33%) |
Apr 28, 2008 | 14.78 | 15.71 | 14.72 | 15.58 | 357,463 | +0.75(+5.06%) |
Apr 25, 2008 | 14.82 | 14.99 | 14.41 | 14.82 | 260,995 | +0.00(+0.00%) |
Apr 24, 2008 | 13.66 | 15.32 | 13.66 | 14.82 | 720,853 | +1.73(+13.24%) |
Apr 23, 2008 | 13.39 | 13.42 | 12.97 | 13.09 | 540,969 | -0.24(-1.83%) |
Apr 22, 2008 | 13.48 | 13.58 | 13.06 | 13.34 | 129,650 | -0.27(-1.97%) |
Apr 21, 2008 | 13.96 | 13.96 | 13.60 | 13.60 | 105,933 | -0.45(-3.18%) |
Apr 18, 2008 | 14.13 | 14.30 | 13.88 | 14.05 | 341,486 | +0.21(+1.51%) |
Apr 17, 2008 | 13.78 | 14.07 | 13.58 | 13.84 | 138,444 | -0.01(-0.04%) |
Apr 16, 2008 | 13.57 | 14.07 | 13.50 | 13.85 | 379,264 | +0.44(+3.29%) |
Apr 15, 2008 | 13.29 | 13.73 | 13.15 | 13.41 | 373,865 | +0.23(+1.76%) |
Apr 14, 2008 | 13.56 | 13.68 | 13.05 | 13.17 | 701,291 | -0.41(-3.03%) |
Apr 11, 2008 | 13.59 | 14.01 | 13.02 | 13.59 | 613,601 | +0.19(+1.42%) |
Apr 10, 2008 | 13.17 | 13.55 | 13.14 | 13.39 | 163,140 | +0.20(+1.49%) |
Apr 09, 2008 | 13.46 | 13.56 | 13.15 | 13.20 | 821,461 | -0.22(-1.64%) |
Apr 08, 2008 | 13.41 | 13.45 | 13.15 | 13.42 | 397,733 | -0.13(-0.97%) |
Apr 07, 2008 | 13.54 | 14.10 | 13.39 | 13.55 | 431,471 | +0.13(+0.93%) |
Apr 04, 2008 | 13.91 | 14.15 | 13.42 | 13.42 | 509,421 | -0.58(-4.17%) |
Apr 03, 2008 | 14.01 | 14.20 | 13.86 | 14.01 | 279,340 | -0.15(-1.09%) |
Apr 02, 2008 | 13.86 | 14.25 | 13.70 | 14.16 | 134,779 | +0.28(+2.02%) |
Apr 01, 2008 | 13.48 | 13.89 | 13.48 | 13.88 | 106,873 | +0.55(+4.11%) |
Mar 31, 2008 | 13.13 | 13.53 | 13.01 | 13.34 | 171,509 | +0.27(+2.10%) |
Mar 28, 2008 | 13.33 | 13.33 | 12.93 | 13.06 | 298,397 | -0.21(-1.62%) |
Mar 27, 2008 | 13.59 | 13.61 | 13.22 | 13.28 | 337,942 | -0.25(-1.85%) |
Mar 26, 2008 | 13.87 | 13.87 | 13.26 | 13.53 | 330,054 | -0.41(-2.91%) |
Mar 25, 2008 | 13.88 | 14.00 | 13.58 | 13.93 | 157,981 | +0.07(+0.47%) |
Mar 24, 2008 | 13.86 | 14.15 | 13.78 | 13.87 | 419,040 | +0.08(+0.61%) |
Mar 21, 2008 | 13.82 | 13.91 | 13.43 | 13.78 | 809,807 | +0.00(+0.00%) |
Mar 20, 2008 | 13.82 | 13.91 | 13.43 | 13.78 | 809,807 | +0.07(+0.52%) |
Mar 19, 2008 | 13.96 | 14.06 | 13.71 | 13.71 | 205,072 | -0.15(-1.12%) |
Mar 18, 2008 | 13.74 | 13.94 | 12.66 | 13.87 | 251,047 | +0.46(+3.42%) |
Mar 17, 2008 | 13.11 | 13.75 | 13.11 | 13.41 | 165,553 | -0.10(-0.75%) |
Mar 14, 2008 | 14.09 | 14.12 | 13.39 | 13.51 | 85,690 | -0.43(-3.08%) |
Mar 13, 2008 | 13.72 | 14.07 | 13.40 | 13.94 | 213,390 | +0.00(+0.00%) |
Mar 12, 2008 | 14.35 | 14.90 | 13.93 | 13.94 | 280,097 | -0.40(-2.78%) |
Mar 11, 2008 | 13.50 | 14.35 | 13.19 | 14.34 | 241,111 | +1.24(+9.46%) |
Mar 10, 2008 | 13.02 | 13.33 | 12.90 | 13.10 | 143,690 | +0.15(+1.15%) |
Mar 07, 2008 | 12.69 | 13.16 | 12.55 | 12.95 | 79,045 | +0.31(+2.45%) |
Mar 06, 2008 | 13.32 | 13.32 | 12.62 | 12.64 | 160,360 | -0.85(-6.27%) |
Mar 05, 2008 | 13.80 | 13.80 | 13.29 | 13.48 | 183,282 | -0.10(-0.70%) |
Mar 04, 2008 | 13.31 | 13.66 | 13.07 | 13.58 | 138,122 | +0.11(+0.80%) |
Mar 03, 2008 | 13.74 | 13.84 | 13.18 | 13.47 | 117,865 | -0.29(-2.08%) |
Feb 29, 2008 | 13.87 | 14.06 | 13.70 | 13.76 | 159,459 | -0.27(-1.91%) |
Feb 28, 2008 | 14.21 | 14.51 | 13.82 | 14.03 | 84,605 | -0.33(-2.28%) |
Feb 27, 2008 | 14.46 | 14.87 | 14.25 | 14.35 | 199,180 | -0.33(-2.23%) |
Feb 26, 2008 | 14.17 | 14.87 | 14.17 | 14.68 | 220,336 | +0.39(+2.71%) |
Feb 25, 2008 | 13.84 | 14.45 | 13.84 | 14.29 | 146,508 | +0.43(+3.09%) |
Feb 22, 2008 | 14.36 | 14.36 | 13.80 | 13.87 | 202,042 | -0.45(-3.12%) |
Feb 21, 2008 | 14.63 | 14.76 | 14.25 | 14.31 | 154,859 | -0.19(-1.31%) |
Feb 20, 2008 | 14.17 | 14.59 | 14.12 | 14.50 | 69,446 | +0.21(+1.46%) |
Feb 19, 2008 | 14.51 | 14.66 | 14.18 | 14.29 | 140,089 | +0.01(+0.04%) |
Feb 18, 2008 | 14.29 | 14.46 | 14.06 | 14.29 | 108,096 | +0.00(+0.00%) |
Feb 15, 2008 | 14.29 | 14.46 | 14.06 | 14.29 | 108,096 | -0.14(-0.95%) |
Feb 14, 2008 | 14.92 | 14.92 | 14.41 | 14.43 | 178,492 | -0.45(-3.04%) |
Feb 13, 2008 | 14.74 | 14.88 | 14.40 | 14.88 | 154,893 | +0.33(+2.25%) |
Feb 12, 2008 | 14.47 | 14.76 | 14.37 | 14.55 | 92,530 | +0.18(+1.29%) |
Feb 11, 2008 | 14.52 | 14.62 | 14.30 | 14.37 | 177,665 | -0.11(-0.78%) |
Feb 08, 2008 | 14.59 | 14.75 | 14.31 | 14.48 | 163,875 | -0.18(-1.22%) |
Feb 07, 2008 | 14.31 | 14.66 | 14.19 | 14.66 | 356,129 | +0.27(+1.91%) |
Feb 06, 2008 | 14.39 | 14.72 | 14.16 | 14.38 | 323,653 | +0.10(+0.71%) |
Feb 05, 2008 | 14.22 | 14.59 | 14.16 | 14.28 | 217,354 | -0.26(-1.80%) |
Feb 04, 2008 | 15.02 | 15.09 | 14.52 | 14.54 | 232,757 | -0.58(-3.86%) |
Feb 01, 2008 | 15.41 | 15.48 | 14.79 | 15.13 | 219,297 | -0.19(-1.24%) |
Jan 31, 2008 | 14.54 | 15.48 | 14.54 | 15.32 | 211,755 | +0.51(+3.42%) |
Jan 30, 2008 | 14.30 | 15.11 | 14.30 | 14.81 | 435,868 | +0.38(+2.64%) |
Jan 29, 2008 | 15.02 | 15.02 | 14.33 | 14.43 | 399,485 | -0.58(-3.85%) |
Jan 28, 2008 | 14.70 | 15.19 | 14.25 | 15.01 | 317,608 | +0.25(+1.70%) |
Jan 25, 2008 | 15.67 | 15.87 | 14.62 | 14.76 | 450,585 | -1.46(-9.00%) |
Jan 24, 2008 | 14.82 | 16.50 | 14.81 | 16.22 | 404,861 | +1.06(+7.00%) |
Jan 23, 2008 | 13.70 | 15.49 | 13.47 | 15.16 | 415,737 | +1.03(+7.30%) |
Jan 22, 2008 | 13.48 | 14.59 | 13.28 | 14.13 | 238,463 | +0.05(+0.34%) |
Jan 21, 2008 | 14.20 | 14.61 | 13.45 | 14.08 | 204,599 | +0.00(+0.00%) |
Jan 18, 2008 | 14.20 | 14.61 | 13.45 | 14.08 | 204,599 | -0.24(-1.71%) |
Jan 17, 2008 | 14.82 | 15.14 | 14.30 | 14.32 | 193,774 | -0.49(-3.30%) |
Jan 16, 2008 | 14.66 | 15.16 | 14.60 | 14.81 | 330,717 | +0.11(+0.73%) |
Jan 15, 2008 | 15.12 | 15.12 | 14.36 | 14.71 | 198,804 | -0.02(-0.16%) |
Jan 14, 2008 | 15.20 | 15.20 | 14.68 | 14.73 | 246,739 | -0.44(-2.91%) |
Jan 11, 2008 | 15.72 | 16.01 | 15.17 | 15.17 | 172,617 | -0.84(-5.25%) |
Jan 10, 2008 | 15.41 | 16.24 | 15.35 | 16.01 | 216,082 | +0.38(+2.44%) |
Jan 09, 2008 | 15.80 | 15.96 | 15.11 | 15.63 | 283,783 | -0.20(-1.28%) |
Jan 08, 2008 | 16.98 | 17.22 | 15.80 | 15.83 | 209,790 | -0.83(-4.97%) |
Jan 07, 2008 | 16.56 | 17.27 | 16.49 | 16.66 | 207,719 | +0.12(+0.72%) |
Jan 04, 2008 | 16.74 | 16.90 | 16.31 | 16.54 | 143,254 | -0.41(-2.39%) |
Jan 03, 2008 | 17.30 | 17.62 | 16.95 | 16.95 | 144,957 | -0.36(-2.07%) |
Jan 02, 2008 | 17.52 | 17.82 | 17.21 | 17.30 | 139,525 | -0.41(-2.32%) |