Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.88 | 14.46 | 13.66 | 14.34 | 346,442 | +0.46(+3.34%) |
Dec 30, 2008 | 13.86 | 14.02 | 13.48 | 13.88 | 269,033 | +0.19(+1.40%) |
Dec 29, 2008 | 13.72 | 13.84 | 13.57 | 13.69 | 214,546 | -0.07(-0.52%) |
Dec 26, 2008 | 13.66 | 14.18 | 13.29 | 13.76 | 204,538 | +0.21(+1.53%) |
Dec 24, 2008 | 13.57 | 13.64 | 13.36 | 13.55 | 79,177 | -0.01(-0.06%) |
Dec 23, 2008 | 13.53 | 13.70 | 13.30 | 13.56 | 335,990 | +0.04(+0.30%) |
Dec 22, 2008 | 13.04 | 13.52 | 12.82 | 13.52 | 486,063 | +0.48(+3.68%) |
Dec 19, 2008 | 13.46 | 13.46 | 12.33 | 13.04 | 756,710 | +0.02(+0.18%) |
Dec 18, 2008 | 13.82 | 13.82 | 12.82 | 13.02 | 295,555 | -0.71(-5.19%) |
Dec 17, 2008 | 14.16 | 14.38 | 13.63 | 13.73 | 196,585 | -0.51(-3.60%) |
Dec 16, 2008 | 13.78 | 14.50 | 13.34 | 14.24 | 450,192 | +0.71(+5.26%) |
Dec 15, 2008 | 13.77 | 14.18 | 13.30 | 13.53 | 486,633 | -0.23(-1.69%) |
Dec 12, 2008 | 12.96 | 14.38 | 12.54 | 13.76 | 785,465 | +0.64(+4.88%) |
Dec 11, 2008 | 12.42 | 13.26 | 12.31 | 13.12 | 489,072 | +0.54(+4.33%) |
Dec 10, 2008 | 11.94 | 12.64 | 11.53 | 12.58 | 282,082 | +0.77(+6.50%) |
Dec 09, 2008 | 12.06 | 12.14 | 11.66 | 11.81 | 325,982 | -0.32(-2.64%) |
Dec 08, 2008 | 12.50 | 12.78 | 11.90 | 12.13 | 313,825 | -0.10(-0.85%) |
Dec 05, 2008 | 11.10 | 12.24 | 10.98 | 12.23 | 192,463 | +0.96(+8.52%) |
Dec 04, 2008 | 11.27 | 11.74 | 11.08 | 11.27 | 230,578 | -0.09(-0.77%) |
Dec 03, 2008 | 11.12 | 11.49 | 10.40 | 11.36 | 212,907 | +0.50(+4.64%) |
Dec 02, 2008 | 10.38 | 10.88 | 10.15 | 10.86 | 594,446 | +0.68(+6.68%) |
Dec 01, 2008 | 11.46 | 11.94 | 10.11 | 10.18 | 276,836 | -1.43(-12.34%) |
Nov 28, 2008 | 11.88 | 12.11 | 11.30 | 11.61 | 44,091 | -0.37(-3.07%) |
Nov 26, 2008 | 11.23 | 12.00 | 10.68 | 11.98 | 190,687 | +0.49(+4.25%) |
Nov 25, 2008 | 11.37 | 11.55 | 10.90 | 11.49 | 297,583 | +0.26(+2.28%) |
Nov 24, 2008 | 10.78 | 11.43 | 10.70 | 11.23 | 198,937 | +0.58(+5.48%) |
Nov 21, 2008 | 10.17 | 10.78 | 9.880 | 10.65 | 377,808 | +0.65(+6.48%) |
Nov 20, 2008 | 11.55 | 11.55 | 9.944 | 10.00 | 476,706 | -1.63(-14.03%) |
Nov 19, 2008 | 11.87 | 12.28 | 11.56 | 11.63 | 223,206 | -0.27(-2.28%) |
Nov 18, 2008 | 11.88 | 12.38 | 11.62 | 11.90 | 187,131 | +0.03(+0.27%) |
Nov 17, 2008 | 12.02 | 12.19 | 11.79 | 11.87 | 262,037 | -0.25(-2.05%) |
Nov 14, 2008 | 12.19 | 12.56 | 11.98 | 12.12 | 236,787 | -0.26(-2.13%) |
Nov 13, 2008 | 11.94 | 12.48 | 11.31 | 12.38 | 274,160 | +0.47(+3.96%) |
Nov 12, 2008 | 12.91 | 13.02 | 11.85 | 11.91 | 444,538 | -1.13(-8.65%) |
Nov 11, 2008 | 13.07 | 13.32 | 12.86 | 13.04 | 300,287 | -0.12(-0.91%) |
Nov 10, 2008 | 13.70 | 13.70 | 12.81 | 13.16 | 184,153 | -0.30(-2.20%) |
Nov 07, 2008 | 13.70 | 13.70 | 13.14 | 13.46 | 129,136 | -0.15(-1.12%) |
Nov 06, 2008 | 13.20 | 13.86 | 12.81 | 13.61 | 465,900 | +0.29(+2.16%) |
Nov 05, 2008 | 13.62 | 14.06 | 13.23 | 13.32 | 178,548 | -0.44(-3.20%) |
Nov 04, 2008 | 14.42 | 14.42 | 13.47 | 13.76 | 221,016 | -0.41(-2.88%) |
Nov 03, 2008 | 14.42 | 14.70 | 14.09 | 14.17 | 177,807 | -0.47(-3.22%) |
Oct 31, 2008 | 14.23 | 14.67 | 14.17 | 14.64 | 284,476 | +0.38(+2.69%) |
Oct 30, 2008 | 14.14 | 14.28 | 13.70 | 14.26 | 222,667 | +0.39(+2.83%) |
Oct 29, 2008 | 13.57 | 14.20 | 13.21 | 13.86 | 284,792 | +0.41(+3.03%) |
Oct 28, 2008 | 12.98 | 13.48 | 12.54 | 13.46 | 443,483 | +0.70(+5.52%) |
Oct 27, 2008 | 12.87 | 13.07 | 12.40 | 12.75 | 375,012 | -0.16(-1.24%) |
Oct 24, 2008 | 12.45 | 13.43 | 12.00 | 12.91 | 442,456 | -0.79(-5.78%) |
Oct 23, 2008 | 13.66 | 14.56 | 13.06 | 13.70 | 373,063 | -0.58(-4.03%) |
Oct 22, 2008 | 14.86 | 14.86 | 13.44 | 14.28 | 486,622 | -0.89(-5.85%) |
Oct 21, 2008 | 15.54 | 15.97 | 15.08 | 15.17 | 349,143 | -0.71(-4.48%) |
Oct 20, 2008 | 15.92 | 15.99 | 15.45 | 15.88 | 730,300 | +0.86(+5.75%) |
Oct 17, 2008 | 14.40 | 15.80 | 13.74 | 15.02 | 633,316 | +0.42(+2.85%) |
Oct 16, 2008 | 13.74 | 14.64 | 13.29 | 14.60 | 328,098 | +0.77(+5.55%) |
Oct 15, 2008 | 13.56 | 14.40 | 13.55 | 13.83 | 326,548 | +0.06(+0.46%) |
Oct 14, 2008 | 13.48 | 14.18 | 13.04 | 13.77 | 366,191 | +0.54(+4.11%) |
Oct 13, 2008 | 12.59 | 13.32 | 12.22 | 13.22 | 274,768 | +0.94(+7.62%) |
Oct 10, 2008 | 11.70 | 12.93 | 11.51 | 12.29 | 461,446 | +0.46(+3.85%) |
Oct 09, 2008 | 13.26 | 13.26 | 11.83 | 11.83 | 277,142 | -1.27(-9.71%) |
Oct 08, 2008 | 13.15 | 13.67 | 12.93 | 13.10 | 281,916 | -0.30(-2.21%) |
Oct 07, 2008 | 14.43 | 14.66 | 13.34 | 13.40 | 169,196 | -0.85(-5.95%) |
Oct 06, 2008 | 14.66 | 14.77 | 13.62 | 14.25 | 242,573 | -0.58(-3.94%) |
Oct 03, 2008 | 15.17 | 15.61 | 14.79 | 14.83 | 183,082 | -0.14(-0.96%) |
Oct 02, 2008 | 15.65 | 15.95 | 14.90 | 14.98 | 204,758 | -0.62(-4.00%) |
Oct 01, 2008 | 14.94 | 15.80 | 14.94 | 15.60 | 218,183 | +0.58(+3.89%) |
Sep 30, 2008 | 15.18 | 15.41 | 14.67 | 15.02 | 223,635 | -0.16(-1.05%) |
Sep 29, 2008 | 16.19 | 16.19 | 14.53 | 15.18 | 200,681 | -1.18(-7.19%) |
Sep 26, 2008 | 15.76 | 16.46 | 15.63 | 16.35 | 207,176 | +0.38(+2.35%) |
Sep 25, 2008 | 15.94 | 16.20 | 15.62 | 15.98 | 155,820 | +0.09(+0.55%) |
Sep 24, 2008 | 15.96 | 16.37 | 15.45 | 15.89 | 136,261 | -0.02(-0.15%) |
Sep 23, 2008 | 15.88 | 16.36 | 15.62 | 15.91 | 175,100 | +0.07(+0.45%) |
Sep 22, 2008 | 16.44 | 16.51 | 15.27 | 15.84 | 250,907 | -0.67(-4.07%) |
Sep 19, 2008 | 16.00 | 16.80 | 15.85 | 16.51 | 802,385 | +0.99(+6.39%) |
Sep 18, 2008 | 15.20 | 15.85 | 14.46 | 15.52 | 433,247 | +0.60(+4.02%) |
Sep 17, 2008 | 15.60 | 15.98 | 14.82 | 14.92 | 169,856 | -0.83(-5.28%) |
Sep 16, 2008 | 15.30 | 15.83 | 15.20 | 15.75 | 186,608 | +0.21(+1.34%) |
Sep 15, 2008 | 15.68 | 16.17 | 15.36 | 15.54 | 120,995 | -0.38(-2.36%) |
Sep 12, 2008 | 16.00 | 16.20 | 15.69 | 15.92 | 294,042 | -0.09(-0.55%) |
Sep 11, 2008 | 15.55 | 16.01 | 15.17 | 16.01 | 275,738 | +0.44(+2.83%) |
Sep 10, 2008 | 15.78 | 15.80 | 15.38 | 15.57 | 236,362 | -0.07(-0.46%) |
Sep 09, 2008 | 15.23 | 15.76 | 14.82 | 15.64 | 269,266 | +0.46(+3.06%) |
Sep 08, 2008 | 14.82 | 15.24 | 14.81 | 15.18 | 235,490 | +0.44(+2.99%) |
Sep 05, 2008 | 15.17 | 15.21 | 14.52 | 14.74 | 336,352 | -0.42(-2.80%) |
Sep 04, 2008 | 15.54 | 15.78 | 15.12 | 15.16 | 269,272 | -0.49(-3.12%) |
Sep 03, 2008 | 15.44 | 15.87 | 15.38 | 15.65 | 416,818 | +0.14(+0.93%) |
Sep 02, 2008 | 15.67 | 16.11 | 15.08 | 15.50 | 234,648 | +0.02(+0.10%) |
Aug 29, 2008 | 15.60 | 15.62 | 14.99 | 15.49 | 141,426 | -0.13(-0.82%) |
Aug 28, 2008 | 15.58 | 15.62 | 15.13 | 15.62 | 170,083 | +0.05(+0.31%) |
Aug 27, 2008 | 15.14 | 15.74 | 15.14 | 15.57 | 205,337 | +0.46(+3.02%) |
Aug 26, 2008 | 15.37 | 15.46 | 14.82 | 15.11 | 253,346 | -0.28(-1.82%) |
Aug 25, 2008 | 15.92 | 15.92 | 15.20 | 15.39 | 134,038 | -0.57(-3.56%) |
Aug 22, 2008 | 16.08 | 16.08 | 15.82 | 15.96 | 150,996 | -0.06(-0.35%) |
Aug 21, 2008 | 16.38 | 16.58 | 15.83 | 16.02 | 236,313 | -0.47(-2.86%) |
Aug 20, 2008 | 16.74 | 16.81 | 16.17 | 16.49 | 364,032 | -0.26(-1.53%) |
Aug 19, 2008 | 16.40 | 16.82 | 16.40 | 16.74 | 349,181 | +0.41(+2.50%) |
Aug 18, 2008 | 16.44 | 16.66 | 16.02 | 16.34 | 269,897 | -0.10(-0.63%) |
Aug 15, 2008 | 16.69 | 16.86 | 15.97 | 16.44 | 325,040 | -0.09(-0.53%) |
Aug 14, 2008 | 16.84 | 17.08 | 16.46 | 16.53 | 221,988 | -0.43(-2.55%) |
Aug 13, 2008 | 16.71 | 17.09 | 16.64 | 16.96 | 278,198 | +0.18(+1.05%) |
Aug 12, 2008 | 16.56 | 16.78 | 16.31 | 16.78 | 280,520 | +0.21(+1.25%) |
Aug 11, 2008 | 16.29 | 16.73 | 15.95 | 16.58 | 187,388 | +0.25(+1.52%) |
Aug 08, 2008 | 15.98 | 16.53 | 15.81 | 16.33 | 286,652 | +0.30(+1.90%) |
Aug 07, 2008 | 16.26 | 16.36 | 15.98 | 16.02 | 213,871 | -0.26(-1.62%) |
Aug 06, 2008 | 16.02 | 16.39 | 15.64 | 16.29 | 247,442 | +0.27(+1.70%) |
Aug 05, 2008 | 16.08 | 16.20 | 15.90 | 16.02 | 225,256 | +0.05(+0.30%) |
Aug 04, 2008 | 15.89 | 16.32 | 15.78 | 15.97 | 337,148 | +0.10(+0.66%) |
Aug 01, 2008 | 16.17 | 16.17 | 15.82 | 15.86 | 290,536 | -0.30(-1.88%) |
Jul 31, 2008 | 16.05 | 16.34 | 16.03 | 16.17 | 445,745 | +0.02(+0.10%) |
Jul 30, 2008 | 16.18 | 16.32 | 15.92 | 16.15 | 408,795 | +0.03(+0.20%) |
Jul 29, 2008 | 16.12 | 16.46 | 15.30 | 16.12 | 770,220 | +0.50(+3.23%) |
Jul 28, 2008 | 15.69 | 15.71 | 15.26 | 15.62 | 253,631 | -0.08(-0.51%) |
Jul 25, 2008 | 15.60 | 15.82 | 15.26 | 15.70 | 733,752 | +0.09(+0.56%) |
Jul 24, 2008 | 15.94 | 16.15 | 15.52 | 15.61 | 491,857 | -0.30(-1.86%) |
Jul 23, 2008 | 16.13 | 16.15 | 15.52 | 15.90 | 488,733 | -0.22(-1.39%) |
Jul 22, 2008 | 15.47 | 16.19 | 15.30 | 16.13 | 641,681 | +0.66(+4.29%) |
Jul 21, 2008 | 15.51 | 15.63 | 15.27 | 15.46 | 455,072 | -0.01(-0.05%) |
Jul 18, 2008 | 15.35 | 15.54 | 15.34 | 15.47 | 351,322 | +0.06(+0.36%) |
Jul 17, 2008 | 15.23 | 15.50 | 15.23 | 15.42 | 925,272 | +0.18(+1.21%) |
Jul 16, 2008 | 15.18 | 15.44 | 15.04 | 15.23 | 686,132 | +0.07(+0.47%) |
Jul 15, 2008 | 14.41 | 15.58 | 14.41 | 15.16 | 1,180,187 | +0.90(+6.28%) |
Jul 14, 2008 | 13.66 | 14.61 | 13.64 | 14.26 | 748,727 | +0.82(+6.07%) |
Jul 11, 2008 | 12.99 | 13.63 | 12.73 | 13.45 | 740,765 | +0.37(+2.81%) |
Jul 10, 2008 | 12.12 | 13.09 | 12.12 | 13.08 | 512,271 | +0.93(+7.64%) |
Jul 09, 2008 | 12.19 | 12.30 | 11.98 | 12.15 | 153,178 | -0.02(-0.13%) |
Jul 08, 2008 | 11.71 | 12.21 | 11.54 | 12.17 | 171,210 | +0.50(+4.32%) |
Jul 07, 2008 | 11.82 | 11.89 | 11.62 | 11.66 | 255,363 | -0.11(-0.95%) |
Jul 04, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | +0.00(+0.00%) |
Jul 03, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | -0.05(-0.41%) |
Jul 02, 2008 | 11.57 | 11.90 | 11.34 | 11.82 | 286,361 | +0.22(+1.93%) |
Jul 01, 2008 | 11.63 | 11.96 | 11.44 | 11.60 | 329,488 | -0.16(-1.36%) |
Jun 30, 2008 | 11.75 | 11.91 | 11.62 | 11.76 | 338,447 | -0.16(-1.34%) |
Jun 27, 2008 | 12.44 | 12.54 | 11.87 | 11.92 | 1,042,507 | -0.57(-4.55%) |
Jun 26, 2008 | 12.46 | 12.59 | 12.34 | 12.49 | 204,372 | -0.11(-0.89%) |
Jun 25, 2008 | 12.62 | 12.78 | 12.54 | 12.60 | 207,096 | -0.01(-0.06%) |
Jun 24, 2008 | 12.44 | 12.71 | 12.36 | 12.61 | 250,468 | +0.07(+0.57%) |
Jun 23, 2008 | 12.75 | 12.89 | 12.48 | 12.54 | 277,915 | -0.19(-1.51%) |
Jun 20, 2008 | 12.62 | 12.98 | 12.54 | 12.73 | 413,066 | +0.02(+0.19%) |
Jun 19, 2008 | 12.66 | 12.89 | 12.61 | 12.70 | 261,501 | +0.04(+0.32%) |
Jun 18, 2008 | 12.62 | 12.75 | 12.50 | 12.66 | 151,761 | +0.00(+0.00%) |
Jun 17, 2008 | 12.86 | 12.87 | 12.66 | 12.66 | 187,888 | -0.18(-1.43%) |
Jun 16, 2008 | 12.78 | 13.00 | 12.72 | 12.85 | 244,847 | +0.06(+0.50%) |
Jun 13, 2008 | 12.66 | 12.86 | 12.55 | 12.78 | 233,517 | +0.23(+1.85%) |
Jun 12, 2008 | 12.41 | 12.69 | 12.29 | 12.55 | 123,083 | +0.23(+1.88%) |
Jun 11, 2008 | 12.44 | 12.46 | 12.23 | 12.32 | 90,885 | -0.17(-1.35%) |
Jun 10, 2008 | 12.44 | 12.54 | 12.18 | 12.49 | 123,526 | +0.01(+0.06%) |
Jun 09, 2008 | 12.41 | 12.57 | 12.13 | 12.48 | 150,028 | +0.06(+0.52%) |
Jun 06, 2008 | 12.77 | 12.78 | 12.41 | 12.42 | 93,095 | -0.43(-3.36%) |
Jun 05, 2008 | 12.78 | 12.87 | 12.55 | 12.85 | 182,800 | +0.05(+0.38%) |
Jun 04, 2008 | 12.61 | 12.84 | 12.50 | 12.80 | 395,656 | +0.13(+1.01%) |
Jun 03, 2008 | 12.78 | 12.80 | 12.44 | 12.67 | 126,556 | -0.04(-0.31%) |
Jun 02, 2008 | 12.70 | 12.78 | 12.54 | 12.71 | 187,075 | -0.02(-0.19%) |
May 30, 2008 | 12.80 | 12.80 | 12.58 | 12.74 | 343,016 | -0.03(-0.25%) |
May 29, 2008 | 12.49 | 12.84 | 12.22 | 12.77 | 374,538 | +0.26(+2.11%) |
May 28, 2008 | 12.18 | 12.55 | 12.18 | 12.50 | 213,832 | +0.34(+2.83%) |
May 27, 2008 | 11.98 | 12.16 | 11.81 | 12.16 | 160,786 | +0.22(+1.81%) |
May 26, 2008 | 11.81 | 12.01 | 11.73 | 11.94 | 101,311 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 12.01 | 11.73 | 11.94 | 101,311 | +0.06(+0.54%) |
May 22, 2008 | 11.53 | 11.98 | 11.47 | 11.88 | 211,886 | +0.35(+3.05%) |
May 21, 2008 | 11.54 | 11.82 | 11.46 | 11.53 | 137,745 | +0.02(+0.14%) |
May 20, 2008 | 11.45 | 11.66 | 11.36 | 11.51 | 161,656 | +0.03(+0.28%) |
May 19, 2008 | 11.57 | 11.76 | 11.40 | 11.48 | 187,792 | -0.12(-1.03%) |
May 16, 2008 | 11.67 | 11.71 | 11.30 | 11.60 | 164,968 | -0.01(-0.07%) |
May 15, 2008 | 11.35 | 11.68 | 11.30 | 11.61 | 235,860 | +0.23(+2.04%) |
May 14, 2008 | 11.67 | 11.74 | 11.37 | 11.38 | 164,087 | -0.30(-2.60%) |
May 13, 2008 | 11.80 | 11.90 | 11.54 | 11.68 | 104,696 | -0.08(-0.68%) |
May 12, 2008 | 11.58 | 11.86 | 11.58 | 11.76 | 117,037 | +0.22(+1.94%) |
May 09, 2008 | 11.46 | 11.56 | 11.42 | 11.54 | 167,456 | -0.02(-0.21%) |
May 08, 2008 | 11.57 | 11.69 | 11.35 | 11.56 | 193,475 | +0.02(+0.14%) |
May 07, 2008 | 11.59 | 11.64 | 11.49 | 11.54 | 135,131 | -0.01(-0.07%) |
May 06, 2008 | 11.46 | 11.61 | 11.44 | 11.55 | 362,483 | +0.00(+0.00%) |
May 05, 2008 | 11.66 | 11.82 | 11.37 | 11.55 | 445,696 | -0.15(-1.30%) |
May 02, 2008 | 11.95 | 12.23 | 11.66 | 11.70 | 270,376 | -0.18(-1.55%) |
May 01, 2008 | 11.74 | 11.95 | 11.26 | 11.89 | 194,050 | +0.12(+1.02%) |
Apr 30, 2008 | 11.78 | 12.08 | 11.73 | 11.77 | 163,886 | -0.02(-0.20%) |
Apr 29, 2008 | 11.92 | 11.92 | 11.24 | 11.79 | 509,351 | -0.17(-1.40%) |
Apr 28, 2008 | 12.54 | 12.66 | 11.20 | 11.96 | 919,610 | -0.58(-4.59%) |
Apr 25, 2008 | 13.19 | 13.58 | 12.49 | 12.54 | 341,316 | -0.42(-3.27%) |
Apr 24, 2008 | 13.22 | 13.23 | 12.80 | 12.96 | 236,525 | -0.15(-1.16%) |
Apr 23, 2008 | 13.11 | 13.35 | 12.92 | 13.11 | 124,361 | +0.14(+1.11%) |
Apr 22, 2008 | 12.96 | 13.23 | 12.76 | 12.97 | 164,388 | -0.08(-0.61%) |
Apr 21, 2008 | 13.14 | 13.16 | 12.86 | 13.05 | 105,107 | -0.18(-1.33%) |
Apr 18, 2008 | 13.18 | 13.33 | 13.00 | 13.22 | 139,035 | +0.29(+2.23%) |
Apr 17, 2008 | 13.01 | 13.22 | 12.80 | 12.94 | 92,760 | -0.13(-0.98%) |
Apr 16, 2008 | 12.94 | 13.24 | 12.90 | 13.06 | 131,360 | +0.22(+1.74%) |
Apr 15, 2008 | 12.84 | 13.08 | 12.78 | 12.84 | 136,400 | +0.06(+0.50%) |
Apr 14, 2008 | 12.70 | 12.95 | 12.54 | 12.78 | 152,188 | +0.04(+0.31%) |
Apr 11, 2008 | 12.77 | 13.09 | 12.69 | 12.74 | 84,546 | -0.45(-3.40%) |
Apr 10, 2008 | 13.00 | 13.38 | 12.94 | 13.18 | 199,252 | +0.18(+1.42%) |
Apr 09, 2008 | 13.18 | 13.18 | 12.90 | 13.00 | 116,783 | -0.13(-0.98%) |
Apr 08, 2008 | 12.99 | 13.16 | 12.93 | 13.13 | 84,628 | +0.06(+0.43%) |
Apr 07, 2008 | 13.27 | 13.28 | 13.02 | 13.07 | 75,095 | -0.14(-1.03%) |
Apr 04, 2008 | 13.20 | 13.26 | 12.90 | 13.21 | 178,853 | +0.06(+0.49%) |
Apr 03, 2008 | 12.97 | 13.20 | 12.96 | 13.14 | 125,083 | +0.06(+0.49%) |
Apr 02, 2008 | 13.05 | 13.24 | 12.94 | 13.08 | 160,860 | +0.00(+0.00%) |
Apr 01, 2008 | 12.84 | 13.11 | 12.69 | 13.08 | 244,388 | +0.42(+3.28%) |
Mar 31, 2008 | 12.65 | 12.88 | 12.62 | 12.66 | 125,443 | +0.06(+0.51%) |
Mar 28, 2008 | 12.65 | 12.98 | 12.46 | 12.60 | 212,897 | -0.06(-0.44%) |
Mar 27, 2008 | 12.62 | 12.89 | 12.46 | 12.66 | 145,120 | +0.02(+0.19%) |
Mar 26, 2008 | 12.20 | 12.92 | 12.20 | 12.63 | 262,145 | +0.35(+2.87%) |
Mar 25, 2008 | 12.55 | 12.63 | 12.07 | 12.28 | 194,328 | -0.25(-1.98%) |
Mar 24, 2008 | 12.66 | 12.89 | 12.48 | 12.53 | 250,380 | -0.31(-2.43%) |
Mar 21, 2008 | 12.53 | 12.92 | 12.42 | 12.84 | 646,315 | +0.00(+0.00%) |
Mar 20, 2008 | 12.53 | 12.92 | 12.42 | 12.84 | 646,315 | +0.44(+3.55%) |
Mar 19, 2008 | 12.50 | 12.64 | 12.27 | 12.40 | 204,312 | -0.02(-0.19%) |
Mar 18, 2008 | 12.22 | 12.50 | 11.68 | 12.42 | 207,590 | +0.50(+4.16%) |
Mar 17, 2008 | 11.66 | 12.14 | 11.41 | 11.93 | 222,057 | -0.07(-0.60%) |
Mar 14, 2008 | 12.36 | 12.36 | 11.93 | 12.00 | 213,403 | -0.35(-2.85%) |
Mar 13, 2008 | 11.71 | 12.50 | 11.71 | 12.35 | 308,098 | +0.53(+4.47%) |
Mar 12, 2008 | 11.66 | 12.27 | 11.54 | 11.82 | 287,790 | +0.18(+1.58%) |
Mar 11, 2008 | 11.68 | 11.80 | 11.47 | 11.64 | 345,935 | +0.11(+0.97%) |
Mar 10, 2008 | 12.14 | 12.14 | 11.44 | 11.53 | 335,646 | -0.55(-4.57%) |
Mar 07, 2008 | 12.18 | 12.26 | 12.06 | 12.08 | 248,478 | -0.21(-1.69%) |
Mar 06, 2008 | 12.62 | 12.62 | 12.23 | 12.29 | 248,090 | -0.42(-3.34%) |
Mar 05, 2008 | 12.90 | 12.90 | 12.42 | 12.71 | 208,077 | -0.10(-0.75%) |
Mar 04, 2008 | 12.62 | 12.90 | 12.40 | 12.81 | 236,695 | +0.03(+0.25%) |
Mar 03, 2008 | 12.66 | 12.94 | 12.49 | 12.78 | 240,766 | +0.10(+0.76%) |
Feb 29, 2008 | 12.88 | 13.02 | 12.60 | 12.68 | 262,598 | -0.38(-2.88%) |
Feb 28, 2008 | 13.31 | 13.44 | 12.88 | 13.06 | 473,471 | -0.34(-2.51%) |
Feb 27, 2008 | 13.48 | 13.83 | 13.26 | 13.39 | 313,987 | -0.21(-1.53%) |
Feb 26, 2008 | 13.03 | 13.83 | 13.00 | 13.60 | 861,042 | +0.30(+2.22%) |
Feb 25, 2008 | 13.01 | 13.69 | 12.92 | 13.30 | 524,881 | +0.24(+1.84%) |
Feb 22, 2008 | 13.20 | 13.32 | 12.99 | 13.06 | 446,586 | -0.10(-0.73%) |
Feb 21, 2008 | 13.70 | 13.93 | 13.13 | 13.16 | 624,906 | -0.44(-3.24%) |
Feb 20, 2008 | 13.18 | 13.69 | 13.03 | 13.60 | 457,298 | +0.27(+2.04%) |
Feb 19, 2008 | 13.38 | 13.44 | 13.08 | 13.33 | 373,087 | +0.10(+0.79%) |
Feb 18, 2008 | 13.12 | 13.22 | 12.46 | 13.22 | 402,141 | +0.00(+0.00%) |
Feb 15, 2008 | 13.12 | 13.22 | 12.46 | 13.22 | 402,141 | +0.03(+0.24%) |
Feb 14, 2008 | 13.43 | 13.58 | 12.95 | 13.19 | 384,882 | -0.34(-2.48%) |
Feb 13, 2008 | 13.44 | 13.66 | 13.30 | 13.53 | 257,353 | +0.25(+1.87%) |
Feb 12, 2008 | 13.29 | 13.88 | 12.98 | 13.28 | 1,089,245 | +0.03(+0.24%) |
Feb 11, 2008 | 12.84 | 13.30 | 12.78 | 13.25 | 435,038 | +0.39(+3.05%) |
Feb 08, 2008 | 12.86 | 12.90 | 12.64 | 12.86 | 273,780 | -0.06(-0.50%) |
Feb 07, 2008 | 12.45 | 13.06 | 12.45 | 12.92 | 286,648 | +0.42(+3.39%) |
Feb 06, 2008 | 13.04 | 13.05 | 12.46 | 12.50 | 255,661 | -0.42(-3.22%) |
Feb 05, 2008 | 13.17 | 13.34 | 12.79 | 12.91 | 402,598 | -0.51(-3.81%) |
Feb 04, 2008 | 12.82 | 13.44 | 12.78 | 13.42 | 406,327 | +0.61(+4.74%) |
Feb 01, 2008 | 12.94 | 13.37 | 12.79 | 12.82 | 456,882 | -0.05(-0.37%) |
Jan 31, 2008 | 12.36 | 13.00 | 12.34 | 12.86 | 797,232 | +0.42(+3.34%) |
Jan 30, 2008 | 13.05 | 13.10 | 12.43 | 12.45 | 559,813 | -0.66(-5.06%) |
Jan 29, 2008 | 13.47 | 13.47 | 13.08 | 13.11 | 432,832 | -0.33(-2.44%) |
Jan 28, 2008 | 13.08 | 13.46 | 13.08 | 13.44 | 376,458 | +0.32(+2.44%) |
Jan 25, 2008 | 13.11 | 13.21 | 13.01 | 13.12 | 473,821 | +0.22(+1.67%) |
Jan 24, 2008 | 12.94 | 13.12 | 12.83 | 12.90 | 397,236 | -0.01(-0.06%) |
Jan 23, 2008 | 12.70 | 13.14 | 12.62 | 12.91 | 465,590 | +0.11(+0.88%) |
Jan 22, 2008 | 12.50 | 13.17 | 12.38 | 12.80 | 523,058 | -0.03(-0.25%) |
Jan 21, 2008 | 12.84 | 13.17 | 12.62 | 12.83 | 599,812 | +0.00(+0.00%) |
Jan 18, 2008 | 12.84 | 13.17 | 12.62 | 12.83 | 599,812 | +0.10(+0.75%) |
Jan 17, 2008 | 12.25 | 13.00 | 12.25 | 12.74 | 632,783 | +0.60(+4.94%) |
Jan 16, 2008 | 11.65 | 12.34 | 11.47 | 12.14 | 714,302 | +0.69(+6.01%) |
Jan 15, 2008 | 11.57 | 11.79 | 11.41 | 11.45 | 658,543 | -0.14(-1.24%) |
Jan 14, 2008 | 11.42 | 11.68 | 11.41 | 11.59 | 320,288 | +0.27(+2.40%) |
Jan 11, 2008 | 11.54 | 11.86 | 11.32 | 11.32 | 409,100 | -0.34(-2.88%) |
Jan 10, 2008 | 11.33 | 11.98 | 11.26 | 11.66 | 900,240 | +0.34(+2.97%) |
Jan 09, 2008 | 11.26 | 11.52 | 11.17 | 11.32 | 268,218 | +0.02(+0.14%) |
Jan 08, 2008 | 11.71 | 11.86 | 11.28 | 11.30 | 269,171 | -0.38(-3.22%) |
Jan 07, 2008 | 11.56 | 11.88 | 11.56 | 11.68 | 397,473 | +0.18(+1.60%) |
Jan 04, 2008 | 11.46 | 11.67 | 11.36 | 11.50 | 404,648 | -0.06(-0.55%) |
Jan 03, 2008 | 11.31 | 11.85 | 11.15 | 11.56 | 342,775 | +0.25(+2.19%) |
Jan 02, 2008 | 11.08 | 11.38 | 10.97 | 11.31 | 171,503 | +0.19(+1.73%) |