Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.47 | 16.10 | 15.47 | 16.08 | 0 | +0.70(+4.57%) |
Dec 30, 2008 | 15.48 | 15.48 | 15.37 | 15.38 | 18,458 | +0.01(+0.04%) |
Dec 29, 2008 | 15.41 | 15.55 | 15.35 | 15.37 | 35,575 | -0.02(-0.15%) |
Dec 26, 2008 | 15.13 | 15.50 | 15.13 | 15.40 | 13,966 | +0.41(+2.75%) |
Dec 24, 2008 | 14.92 | 15.13 | 14.92 | 14.98 | 10,772 | -0.17(-1.13%) |
Dec 23, 2008 | 15.26 | 15.41 | 14.78 | 15.16 | 17,406 | -0.11(-0.70%) |
Dec 22, 2008 | 14.86 | 15.40 | 14.79 | 15.26 | 35,868 | +0.52(+3.54%) |
Dec 19, 2008 | 15.65 | 15.65 | 14.72 | 14.74 | 139,859 | -0.11(-0.75%) |
Dec 18, 2008 | 14.56 | 14.85 | 14.56 | 14.85 | 34,569 | +0.32(+2.20%) |
Dec 17, 2008 | 14.43 | 14.67 | 14.21 | 14.53 | 48,939 | +0.03(+0.23%) |
Dec 16, 2008 | 14.32 | 14.53 | 13.79 | 14.50 | 60,703 | +0.49(+3.48%) |
Dec 15, 2008 | 14.43 | 14.54 | 14.01 | 14.01 | 60,864 | -0.25(-1.75%) |
Dec 12, 2008 | 13.73 | 14.26 | 13.73 | 14.26 | 31,511 | +0.28(+2.03%) |
Dec 11, 2008 | 13.86 | 14.16 | 13.86 | 13.98 | 19,429 | -0.21(-1.50%) |
Dec 10, 2008 | 14.19 | 14.29 | 13.92 | 14.19 | 79,744 | +0.32(+2.28%) |
Dec 09, 2008 | 14.22 | 14.24 | 13.58 | 13.88 | 17,780 | -0.41(-2.88%) |
Dec 08, 2008 | 13.95 | 14.29 | 13.25 | 14.29 | 83,997 | +0.71(+5.22%) |
Dec 05, 2008 | 12.63 | 13.73 | 12.63 | 13.58 | 27,929 | +0.82(+6.44%) |
Dec 04, 2008 | 13.15 | 13.71 | 12.76 | 12.76 | 8,874 | -0.40(-3.05%) |
Dec 03, 2008 | 13.74 | 14.25 | 13.02 | 13.16 | 67,266 | -0.52(-3.81%) |
Dec 02, 2008 | 13.21 | 13.68 | 12.94 | 13.68 | 19,843 | +0.66(+5.04%) |
Dec 01, 2008 | 13.59 | 14.26 | 12.71 | 13.02 | 27,743 | -0.43(-3.19%) |
Nov 28, 2008 | 13.58 | 14.32 | 13.45 | 13.45 | 3,172 | -0.33(-2.42%) |
Nov 26, 2008 | 12.59 | 13.84 | 12.59 | 13.79 | 23,454 | +0.89(+6.91%) |
Nov 25, 2008 | 13.54 | 13.62 | 12.82 | 12.89 | 53,806 | -0.67(-4.92%) |
Nov 24, 2008 | 12.51 | 13.67 | 12.14 | 13.56 | 67,141 | +1.17(+9.45%) |
Nov 21, 2008 | 11.55 | 12.51 | 11.49 | 12.39 | 37,067 | +1.01(+8.84%) |
Nov 20, 2008 | 12.05 | 12.05 | 11.38 | 11.38 | 11,832 | -0.73(-5.99%) |
Nov 19, 2008 | 11.94 | 12.53 | 11.94 | 12.11 | 54,177 | -0.36(-2.88%) |
Nov 18, 2008 | 12.22 | 12.70 | 11.71 | 12.47 | 17,730 | +0.31(+2.51%) |
Nov 17, 2008 | 12.44 | 12.78 | 12.05 | 12.16 | 12,239 | -0.17(-1.36%) |
Nov 14, 2008 | 12.85 | 12.85 | 12.33 | 12.33 | 6,237 | -0.56(-4.33%) |
Nov 13, 2008 | 11.50 | 13.14 | 11.21 | 12.89 | 22,191 | +1.10(+9.37%) |
Nov 12, 2008 | 11.97 | 12.68 | 11.78 | 11.78 | 32,624 | -0.38(-3.11%) |
Nov 11, 2008 | 12.31 | 12.93 | 12.16 | 12.16 | 19,054 | -0.23(-1.83%) |
Nov 10, 2008 | 13.47 | 13.47 | 12.39 | 12.39 | 19,761 | -1.06(-7.88%) |
Nov 07, 2008 | 13.51 | 14.07 | 13.45 | 13.45 | 19,222 | +0.04(+0.33%) |
Nov 06, 2008 | 13.93 | 13.98 | 13.40 | 13.40 | 11,639 | -0.60(-4.28%) |
Nov 05, 2008 | 14.42 | 14.51 | 13.84 | 14.00 | 16,021 | -0.29(-2.00%) |
Nov 04, 2008 | 14.29 | 14.29 | 13.68 | 14.29 | 20,028 | +0.20(+1.45%) |
Nov 03, 2008 | 14.37 | 14.37 | 13.68 | 14.09 | 45,738 | +0.31(+2.28%) |
Oct 31, 2008 | 11.53 | 13.77 | 11.25 | 13.77 | 28,532 | +2.16(+18.58%) |
Oct 30, 2008 | 11.90 | 12.39 | 11.55 | 11.61 | 9,566 | -0.06(-0.50%) |
Oct 29, 2008 | 11.71 | 12.61 | 11.17 | 11.67 | 24,257 | +0.06(+0.53%) |
Oct 28, 2008 | 11.36 | 11.90 | 11.35 | 11.61 | 23,978 | +0.57(+5.13%) |
Oct 27, 2008 | 11.90 | 11.90 | 10.93 | 11.04 | 25,713 | -0.98(-8.13%) |
Oct 24, 2008 | 12.02 | 12.89 | 11.78 | 12.02 | 14,904 | -0.12(-0.99%) |
Oct 23, 2008 | 11.65 | 13.37 | 11.65 | 12.14 | 18,433 | +0.51(+4.41%) |
Oct 22, 2008 | 11.80 | 12.65 | 11.29 | 11.63 | 19,782 | -0.44(-3.65%) |
Oct 21, 2008 | 12.56 | 12.56 | 11.99 | 12.07 | 30,801 | -0.99(-7.59%) |
Oct 20, 2008 | 13.17 | 13.34 | 12.84 | 13.06 | 27,483 | -0.16(-1.23%) |
Oct 17, 2008 | 13.13 | 13.63 | 12.89 | 13.22 | 67,847 | -0.33(-2.46%) |
Oct 16, 2008 | 11.39 | 13.59 | 11.39 | 13.56 | 33,809 | +2.30(+20.38%) |
Oct 15, 2008 | 11.98 | 11.98 | 11.23 | 11.26 | 12,549 | -0.69(-5.75%) |
Oct 14, 2008 | 13.00 | 13.00 | 11.22 | 11.95 | 11,022 | -1.04(-8.02%) |
Oct 13, 2008 | 12.61 | 13.03 | 12.31 | 12.99 | 45,899 | +0.68(+5.53%) |
Oct 10, 2008 | 11.91 | 12.57 | 11.49 | 12.31 | 28,524 | +0.29(+2.45%) |
Oct 09, 2008 | 12.17 | 12.61 | 12.02 | 12.02 | 21,156 | -0.02(-0.14%) |
Oct 08, 2008 | 12.02 | 12.52 | 12.02 | 12.03 | 27,115 | -0.21(-1.74%) |
Oct 07, 2008 | 12.06 | 12.54 | 12.06 | 12.25 | 25,102 | -0.01(-0.11%) |
Oct 06, 2008 | 12.75 | 12.75 | 12.19 | 12.26 | 55,540 | -0.07(-0.59%) |
Oct 03, 2008 | 13.03 | 13.34 | 12.33 | 12.33 | 22,009 | -0.04(-0.34%) |
Oct 02, 2008 | 12.38 | 12.78 | 12.37 | 12.38 | 35,868 | -1.01(-7.56%) |
Oct 01, 2008 | 13.70 | 13.79 | 13.38 | 13.39 | 2,826 | +0.03(+0.21%) |
Sep 30, 2008 | 12.57 | 13.59 | 12.37 | 13.36 | 21,830 | +1.33(+11.04%) |
Sep 29, 2008 | 13.52 | 13.78 | 11.53 | 12.03 | 33,549 | -1.63(-11.90%) |
Sep 26, 2008 | 13.70 | 13.87 | 13.59 | 13.66 | 16,460 | -0.29(-2.09%) |
Sep 25, 2008 | 14.01 | 14.08 | 13.86 | 13.95 | 12,132 | +0.28(+2.05%) |
Sep 24, 2008 | 13.80 | 13.98 | 13.67 | 13.67 | 6,251 | -0.26(-1.87%) |
Sep 23, 2008 | 14.22 | 14.22 | 13.73 | 13.93 | 12,660 | -0.36(-2.53%) |
Sep 22, 2008 | 14.69 | 14.69 | 13.96 | 14.29 | 8,781 | -0.15(-1.01%) |
Sep 19, 2008 | 14.29 | 14.69 | 13.98 | 14.44 | 198,729 | +0.57(+4.08%) |
Sep 18, 2008 | 12.93 | 14.01 | 12.17 | 13.87 | 25,520 | +1.19(+9.39%) |
Sep 17, 2008 | 13.85 | 13.85 | 12.47 | 12.68 | 15,454 | -1.40(-9.93%) |
Sep 16, 2008 | 13.31 | 14.08 | 12.63 | 14.08 | 29,081 | +0.94(+7.19%) |
Sep 15, 2008 | 13.31 | 13.31 | 12.87 | 13.13 | 8,528 | -0.25(-1.84%) |
Sep 12, 2008 | 13.25 | 13.52 | 13.25 | 13.38 | 11,896 | +0.01(+0.04%) |
Sep 11, 2008 | 13.16 | 13.39 | 12.70 | 13.37 | 11,529 | +0.70(+5.53%) |
Sep 10, 2008 | 12.33 | 12.67 | 12.27 | 12.67 | 8,599 | +0.50(+4.10%) |
Sep 09, 2008 | 12.33 | 12.33 | 12.05 | 12.17 | 5,769 | -0.15(-1.23%) |
Sep 08, 2008 | 12.27 | 12.33 | 12.25 | 12.33 | 13,124 | +0.29(+2.45%) |
Sep 05, 2008 | 11.98 | 12.22 | 11.98 | 12.03 | 5,830 | -0.15(-1.27%) |
Sep 04, 2008 | 12.34 | 12.46 | 12.19 | 12.19 | 9,962 | -0.27(-2.20%) |
Sep 03, 2008 | 12.58 | 12.61 | 12.33 | 12.46 | 4,595 | -0.15(-1.18%) |
Sep 02, 2008 | 13.05 | 13.05 | 12.26 | 12.61 | 29,752 | +0.02(+0.13%) |
Aug 29, 2008 | 12.60 | 12.61 | 12.37 | 12.59 | 11,382 | -0.10(-0.77%) |
Aug 28, 2008 | 12.47 | 12.69 | 12.45 | 12.69 | 12,556 | +0.47(+3.88%) |
Aug 27, 2008 | 12.61 | 12.61 | 11.71 | 12.22 | 51,408 | -0.59(-4.62%) |
Aug 26, 2008 | 12.81 | 12.81 | 12.81 | 12.81 | 1,195 | -0.06(-0.50%) |
Aug 25, 2008 | 13.12 | 13.13 | 12.86 | 12.87 | 3,753 | -0.26(-1.96%) |
Aug 22, 2008 | 13.17 | 13.17 | 13.10 | 13.13 | 23,265 | +0.09(+0.69%) |
Aug 21, 2008 | 12.79 | 13.04 | 12.79 | 13.04 | 11,878 | -0.10(-0.77%) |
Aug 20, 2008 | 13.27 | 13.87 | 13.14 | 13.14 | 44,475 | -0.48(-3.50%) |
Aug 19, 2008 | 12.96 | 13.72 | 12.96 | 13.62 | 6,976 | +0.26(+1.97%) |
Aug 18, 2008 | 13.26 | 13.48 | 13.01 | 13.35 | 11,168 | +0.04(+0.27%) |
Aug 15, 2008 | 14.29 | 14.29 | 13.10 | 13.32 | 27,707 | -0.41(-3.02%) |
Aug 14, 2008 | 12.76 | 13.73 | 12.76 | 13.73 | 8,674 | +0.73(+5.65%) |
Aug 13, 2008 | 13.03 | 13.17 | 13.00 | 13.00 | 26,651 | -0.03(-0.26%) |
Aug 12, 2008 | 13.14 | 13.14 | 12.75 | 13.03 | 6,804 | +0.06(+0.43%) |
Aug 11, 2008 | 12.89 | 13.15 | 12.89 | 12.98 | 62,020 | +0.14(+1.07%) |
Aug 08, 2008 | 12.14 | 13.15 | 12.06 | 12.84 | 25,235 | +0.77(+6.36%) |
Aug 07, 2008 | 12.08 | 12.72 | 11.96 | 12.07 | 15,411 | -1.03(-7.83%) |
Aug 06, 2008 | 12.77 | 13.22 | 12.46 | 13.10 | 17,377 | +0.39(+3.04%) |
Aug 05, 2008 | 12.61 | 12.75 | 11.95 | 12.71 | 18,326 | +0.20(+1.59%) |
Aug 04, 2008 | 11.57 | 12.88 | 11.35 | 12.51 | 30,551 | +0.74(+6.26%) |
Aug 01, 2008 | 11.50 | 12.10 | 11.36 | 11.77 | 27,190 | -0.07(-0.57%) |
Jul 31, 2008 | 11.75 | 12.02 | 11.68 | 11.84 | 52,182 | -0.29(-2.38%) |
Jul 30, 2008 | 12.26 | 12.26 | 11.80 | 12.13 | 19,964 | -0.26(-2.06%) |
Jul 29, 2008 | 12.38 | 13.00 | 12.19 | 12.38 | 28,731 | -0.50(-3.89%) |
Jul 28, 2008 | 12.74 | 13.14 | 12.33 | 12.89 | 13,659 | -0.08(-0.58%) |
Jul 25, 2008 | 13.03 | 13.03 | 11.68 | 12.96 | 43,772 | -0.05(-0.39%) |
Jul 24, 2008 | 13.03 | 13.03 | 12.89 | 13.01 | 12,085 | -0.02(-0.13%) |
Jul 23, 2008 | 12.80 | 13.03 | 12.75 | 13.03 | 120,654 | +0.00(+0.02%) |
Jul 22, 2008 | 12.61 | 13.03 | 12.58 | 13.03 | 25,256 | +0.84(+6.85%) |
Jul 21, 2008 | 12.23 | 12.23 | 11.89 | 12.19 | 8,713 | +0.17(+1.40%) |
Jul 18, 2008 | 12.48 | 12.61 | 12.02 | 12.02 | 9,274 | -0.68(-5.32%) |
Jul 17, 2008 | 12.56 | 12.88 | 12.31 | 12.70 | 20,496 | +0.14(+1.12%) |
Jul 16, 2008 | 12.27 | 12.56 | 11.80 | 12.56 | 33,609 | +0.29(+2.33%) |
Jul 15, 2008 | 10.57 | 12.30 | 10.57 | 12.27 | 10,558 | +0.30(+2.50%) |
Jul 14, 2008 | 12.17 | 12.33 | 11.56 | 11.97 | 9,927 | -0.22(-1.79%) |
Jul 11, 2008 | 12.04 | 12.26 | 12.01 | 12.19 | 18,055 | +0.25(+2.09%) |
Jul 10, 2008 | 11.89 | 12.04 | 11.89 | 11.94 | 6,754 | +0.00(+0.02%) |
Jul 09, 2008 | 11.80 | 12.69 | 11.73 | 11.94 | 15,832 | +0.24(+2.06%) |
Jul 08, 2008 | 10.63 | 11.71 | 10.63 | 11.70 | 29,631 | +1.16(+11.04%) |
Jul 07, 2008 | 10.76 | 10.77 | 10.37 | 10.53 | 18,462 | -0.11(-1.00%) |
Jul 04, 2008 | 10.83 | 10.83 | 10.58 | 10.64 | 8,278 | +0.00(+0.00%) |
Jul 03, 2008 | 10.83 | 10.83 | 10.58 | 10.64 | 8,278 | -0.15(-1.38%) |
Jul 02, 2008 | 10.58 | 11.03 | 10.55 | 10.79 | 13,213 | -0.13(-1.18%) |
Jul 01, 2008 | 10.81 | 11.04 | 10.81 | 10.92 | 29,581 | +0.11(+0.99%) |
Jun 30, 2008 | 10.89 | 11.00 | 10.81 | 10.81 | 25,584 | -0.07(-0.64%) |
Jun 27, 2008 | 11.42 | 11.63 | 10.71 | 10.88 | 214,230 | -0.84(-7.19%) |
Jun 26, 2008 | 12.01 | 12.22 | 11.63 | 11.73 | 50,737 | -0.29(-2.40%) |
Jun 25, 2008 | 11.38 | 12.15 | 11.38 | 12.01 | 37,741 | +0.19(+1.64%) |
Jun 24, 2008 | 12.59 | 12.79 | 11.63 | 11.82 | 55,501 | -0.86(-6.80%) |
Jun 23, 2008 | 12.78 | 12.96 | 12.68 | 12.68 | 16,242 | -0.22(-1.74%) |
Jun 20, 2008 | 12.76 | 13.06 | 12.47 | 12.91 | 44,171 | -0.19(-1.46%) |
Jun 19, 2008 | 12.47 | 13.17 | 12.46 | 13.10 | 18,059 | +0.62(+4.99%) |
Jun 18, 2008 | 12.98 | 12.98 | 12.47 | 12.48 | 15,654 | -0.56(-4.32%) |
Jun 17, 2008 | 13.09 | 13.17 | 12.95 | 13.04 | 6,447 | -0.13(-1.00%) |
Jun 16, 2008 | 13.02 | 13.43 | 13.02 | 13.17 | 17,202 | +0.15(+1.18%) |
Jun 13, 2008 | 12.93 | 13.02 | 12.89 | 13.02 | 4,824 | +0.33(+2.63%) |
Jun 12, 2008 | 12.89 | 12.89 | 12.64 | 12.68 | 5,138 | +0.03(+0.22%) |
Jun 11, 2008 | 12.61 | 12.97 | 12.61 | 12.66 | 36,332 | -0.01(-0.07%) |
Jun 10, 2008 | 12.64 | 13.03 | 12.62 | 12.66 | 5,152 | -0.16(-1.22%) |
Jun 09, 2008 | 12.79 | 13.17 | 12.61 | 12.82 | 14,087 | -0.07(-0.54%) |
Jun 06, 2008 | 12.91 | 13.28 | 12.81 | 12.89 | 11,768 | -0.31(-2.34%) |
Jun 05, 2008 | 12.96 | 13.34 | 12.96 | 13.20 | 20,453 | +0.28(+2.15%) |
Jun 04, 2008 | 12.66 | 13.10 | 12.66 | 12.92 | 23,122 | -0.17(-1.28%) |
Jun 03, 2008 | 13.42 | 13.77 | 12.89 | 13.09 | 11,158 | +0.12(+0.95%) |
Jun 02, 2008 | 13.10 | 13.45 | 12.83 | 12.97 | 9,381 | -0.16(-1.24%) |
May 30, 2008 | 13.21 | 13.34 | 13.03 | 13.13 | 16,949 | -0.19(-1.39%) |
May 29, 2008 | 12.96 | 13.40 | 12.96 | 13.31 | 21,163 | +0.20(+1.54%) |
May 28, 2008 | 13.04 | 13.23 | 12.79 | 13.11 | 10,494 | -0.01(-0.04%) |
May 27, 2008 | 13.01 | 13.20 | 12.89 | 13.12 | 8,735 | +0.11(+0.88%) |
May 26, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | +0.00(+0.00%) |
May 23, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | -0.15(-1.13%) |
May 22, 2008 | 13.16 | 13.45 | 12.76 | 13.15 | 10,744 | +0.33(+2.53%) |
May 21, 2008 | 12.77 | 13.16 | 12.77 | 12.83 | 11,639 | -0.04(-0.35%) |
May 20, 2008 | 13.02 | 13.14 | 12.65 | 12.87 | 11,365 | -0.15(-1.14%) |
May 19, 2008 | 12.84 | 13.02 | 12.72 | 13.02 | 21,709 | +0.05(+0.37%) |
May 16, 2008 | 13.23 | 13.23 | 12.76 | 12.97 | 24,118 | -0.20(-1.51%) |
May 15, 2008 | 13.17 | 13.27 | 12.89 | 13.17 | 14,308 | -0.09(-0.66%) |
May 14, 2008 | 13.23 | 13.42 | 13.10 | 13.26 | 2,972 | +0.24(+1.83%) |
May 13, 2008 | 12.79 | 13.02 | 12.79 | 13.02 | 10,601 | -0.18(-1.34%) |
May 12, 2008 | 13.23 | 13.24 | 12.82 | 13.20 | 8,681 | +0.37(+2.88%) |
May 09, 2008 | 12.54 | 12.98 | 12.48 | 12.83 | 15,793 | +0.07(+0.53%) |
May 08, 2008 | 12.64 | 12.98 | 12.61 | 12.76 | 19,393 | -0.06(-0.50%) |
May 07, 2008 | 12.76 | 13.11 | 12.55 | 12.82 | 14,526 | -0.06(-0.50%) |
May 06, 2008 | 12.64 | 12.94 | 12.49 | 12.89 | 30,212 | +0.06(+0.44%) |
May 05, 2008 | 12.99 | 13.11 | 12.39 | 12.83 | 25,060 | -0.32(-2.43%) |
May 02, 2008 | 13.38 | 13.47 | 13.00 | 13.15 | 14,323 | -0.24(-1.80%) |
May 01, 2008 | 13.35 | 13.39 | 13.25 | 13.39 | 4,296 | +0.20(+1.49%) |
Apr 30, 2008 | 13.21 | 13.51 | 12.96 | 13.20 | 24,439 | -0.00(-0.02%) |
Apr 29, 2008 | 13.12 | 13.69 | 13.12 | 13.20 | 11,158 | +0.08(+0.64%) |
Apr 28, 2008 | 13.28 | 13.70 | 13.12 | 13.12 | 27,129 | -0.28(-2.09%) |
Apr 25, 2008 | 13.66 | 13.66 | 13.11 | 13.40 | 21,755 | -0.27(-1.95%) |
Apr 24, 2008 | 13.85 | 13.85 | 13.02 | 13.66 | 83,344 | +0.83(+6.49%) |
Apr 23, 2008 | 13.40 | 13.40 | 12.66 | 12.83 | 33,299 | -0.42(-3.19%) |
Apr 22, 2008 | 13.49 | 13.50 | 13.19 | 13.25 | 14,076 | -0.36(-2.64%) |
Apr 21, 2008 | 13.58 | 13.66 | 13.54 | 13.61 | 20,489 | -0.05(-0.37%) |
Apr 18, 2008 | 13.56 | 13.66 | 13.41 | 13.66 | 21,259 | +0.11(+0.83%) |
Apr 17, 2008 | 13.63 | 13.63 | 13.39 | 13.55 | 7,293 | -0.11(-0.82%) |
Apr 16, 2008 | 13.73 | 13.73 | 13.46 | 13.66 | 55,287 | +0.00(+0.00%) |
Apr 15, 2008 | 13.20 | 13.66 | 13.20 | 13.66 | 10,290 | +0.01(+0.08%) |
Apr 14, 2008 | 13.66 | 13.73 | 13.45 | 13.65 | 97,050 | -0.05(-0.35%) |
Apr 11, 2008 | 13.73 | 13.73 | 13.59 | 13.70 | 23,393 | -0.03(-0.24%) |
Apr 10, 2008 | 13.25 | 14.17 | 13.06 | 13.73 | 134,642 | +0.45(+3.38%) |
Apr 09, 2008 | 13.64 | 13.87 | 13.28 | 13.28 | 89,189 | -0.72(-5.14%) |
Apr 08, 2008 | 13.49 | 14.00 | 13.49 | 14.00 | 15,654 | -0.06(-0.40%) |
Apr 07, 2008 | 13.85 | 14.08 | 13.73 | 14.06 | 17,395 | -0.06(-0.40%) |
Apr 04, 2008 | 14.00 | 14.15 | 13.49 | 14.12 | 34,180 | -0.03(-0.20%) |
Apr 03, 2008 | 14.02 | 14.15 | 13.98 | 14.14 | 19,086 | +0.15(+1.06%) |
Apr 02, 2008 | 14.09 | 14.14 | 13.17 | 14.00 | 46,851 | -0.69(-4.68%) |
Apr 01, 2008 | 14.43 | 14.75 | 13.92 | 14.68 | 23,711 | +0.25(+1.73%) |
Mar 31, 2008 | 14.78 | 14.97 | 14.09 | 14.43 | 32,460 | +0.01(+0.04%) |
Mar 28, 2008 | 14.00 | 14.50 | 14.00 | 14.43 | 22,041 | +0.07(+0.47%) |
Mar 27, 2008 | 14.36 | 14.44 | 14.31 | 14.36 | 32,450 | +0.00(+0.00%) |
Mar 26, 2008 | 14.14 | 14.38 | 14.14 | 14.36 | 16,492 | +0.00(+0.00%) |
Mar 25, 2008 | 14.50 | 14.50 | 14.23 | 14.36 | 17,538 | -0.14(-0.97%) |
Mar 24, 2008 | 14.35 | 14.53 | 14.09 | 14.50 | 52,189 | +0.14(+0.98%) |
Mar 21, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.00(+0.00%) |
Mar 20, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.36(+2.58%) |
Mar 19, 2008 | 14.01 | 14.29 | 13.87 | 14.00 | 38,573 | -0.05(-0.38%) |
Mar 18, 2008 | 13.72 | 14.11 | 13.72 | 14.05 | 13,092 | +0.44(+3.25%) |
Mar 17, 2008 | 13.80 | 14.01 | 13.49 | 13.61 | 7,743 | -0.62(-4.33%) |
Mar 14, 2008 | 13.71 | 14.29 | 13.20 | 14.23 | 41,763 | +0.97(+7.29%) |
Mar 13, 2008 | 13.35 | 13.63 | 13.26 | 13.26 | 1,427 | -0.32(-2.33%) |
Mar 12, 2008 | 13.73 | 13.76 | 13.37 | 13.58 | 19,946 | -0.16(-1.14%) |
Mar 11, 2008 | 13.17 | 14.01 | 13.03 | 13.73 | 37,217 | +0.84(+6.52%) |
Mar 10, 2008 | 12.66 | 13.03 | 12.41 | 12.89 | 26,541 | +0.29(+2.29%) |
Mar 07, 2008 | 12.66 | 12.89 | 12.40 | 12.60 | 17,031 | -0.22(-1.70%) |
Mar 06, 2008 | 12.82 | 13.45 | 12.82 | 12.82 | 17,495 | -0.07(-0.54%) |
Mar 05, 2008 | 12.50 | 12.95 | 12.33 | 12.89 | 28,139 | +0.48(+3.91%) |
Mar 04, 2008 | 12.48 | 12.48 | 12.40 | 12.41 | 22,854 | -0.01(-0.09%) |
Mar 03, 2008 | 12.42 | 12.50 | 12.39 | 12.42 | 11,661 | +0.03(+0.25%) |
Feb 29, 2008 | 12.41 | 12.64 | 12.36 | 12.39 | 39,390 | -0.03(-0.25%) |
Feb 28, 2008 | 12.54 | 12.67 | 12.41 | 12.42 | 8,114 | -0.20(-1.55%) |
Feb 27, 2008 | 12.73 | 12.73 | 12.56 | 12.61 | 10,637 | -0.27(-2.11%) |
Feb 26, 2008 | 13.06 | 13.15 | 12.80 | 12.89 | 8,481 | -0.04(-0.30%) |
Feb 25, 2008 | 12.53 | 13.05 | 12.37 | 12.92 | 92,922 | +0.41(+3.29%) |
Feb 22, 2008 | 13.66 | 13.66 | 12.51 | 12.51 | 22,872 | -0.52(-3.98%) |
Feb 21, 2008 | 12.98 | 13.55 | 12.98 | 13.03 | 7,022 | +0.11(+0.82%) |
Feb 20, 2008 | 12.78 | 12.95 | 12.73 | 12.92 | 4,817 | +0.24(+1.90%) |
Feb 19, 2008 | 12.63 | 13.24 | 12.63 | 12.68 | 12,710 | +0.07(+0.58%) |
Feb 18, 2008 | 13.30 | 13.30 | 12.50 | 12.61 | 15,754 | +0.00(+0.00%) |
Feb 15, 2008 | 13.30 | 13.30 | 12.50 | 12.61 | 15,754 | -0.76(-5.70%) |
Feb 14, 2008 | 13.94 | 13.98 | 13.33 | 13.37 | 8,142 | -0.57(-4.08%) |
Feb 13, 2008 | 13.77 | 13.96 | 13.72 | 13.94 | 19,861 | +0.07(+0.48%) |
Feb 12, 2008 | 14.03 | 14.04 | 13.88 | 13.88 | 11,168 | -0.01(-0.04%) |
Feb 11, 2008 | 14.00 | 14.01 | 13.87 | 13.88 | 9,448 | -0.06(-0.44%) |
Feb 08, 2008 | 14.04 | 14.04 | 13.87 | 13.94 | 6,779 | -0.03(-0.20%) |
Feb 07, 2008 | 14.03 | 14.14 | 13.93 | 13.97 | 16,774 | -0.07(-0.50%) |
Feb 06, 2008 | 14.26 | 14.28 | 14.04 | 14.04 | 8,820 | +0.07(+0.52%) |
Feb 05, 2008 | 13.87 | 14.29 | 13.87 | 13.97 | 21,017 | -0.02(-0.14%) |
Feb 04, 2008 | 14.70 | 14.70 | 13.99 | 13.99 | 64,026 | -0.03(-0.24%) |
Feb 01, 2008 | 14.29 | 14.30 | 13.45 | 14.02 | 19,507 | -0.27(-1.88%) |
Jan 31, 2008 | 13.95 | 14.36 | 13.82 | 14.29 | 16,035 | +0.56(+4.06%) |
Jan 30, 2008 | 13.73 | 13.98 | 13.68 | 13.73 | 8,920 | -0.20(-1.43%) |
Jan 29, 2008 | 13.17 | 13.93 | 13.17 | 13.93 | 26,098 | +0.28(+2.03%) |
Jan 28, 2008 | 14.07 | 14.07 | 13.20 | 13.65 | 13,263 | -0.30(-2.13%) |
Jan 25, 2008 | 14.08 | 14.08 | 13.07 | 13.95 | 24,856 | +0.15(+1.08%) |
Jan 24, 2008 | 14.12 | 14.16 | 12.98 | 13.80 | 24,346 | -0.18(-1.28%) |
Jan 23, 2008 | 12.73 | 13.98 | 12.68 | 13.98 | 14,173 | +0.98(+7.50%) |
Jan 22, 2008 | 12.49 | 13.61 | 12.49 | 13.01 | 16,742 | -0.24(-1.80%) |
Jan 21, 2008 | 13.07 | 13.68 | 12.62 | 13.24 | 28,214 | +0.00(+0.00%) |
Jan 18, 2008 | 13.07 | 13.68 | 12.62 | 13.24 | 28,214 | +0.53(+4.14%) |
Jan 17, 2008 | 13.49 | 13.59 | 12.72 | 12.72 | 28,410 | -0.62(-4.66%) |
Jan 16, 2008 | 13.47 | 13.70 | 13.33 | 13.34 | 17,623 | -0.18(-1.35%) |
Jan 15, 2008 | 13.33 | 13.67 | 13.33 | 13.52 | 12,289 | +0.11(+0.81%) |
Jan 14, 2008 | 13.72 | 13.72 | 13.41 | 13.41 | 4,310 | +0.09(+0.65%) |
Jan 11, 2008 | 13.35 | 13.64 | 13.33 | 13.33 | 14,951 | -0.03(-0.23%) |
Jan 10, 2008 | 13.36 | 13.71 | 13.19 | 13.36 | 3,860 | -0.05(-0.40%) |
Jan 09, 2008 | 13.77 | 13.79 | 13.36 | 13.41 | 35,030 | -0.42(-3.06%) |
Jan 08, 2008 | 14.16 | 14.31 | 13.73 | 13.83 | 18,847 | -0.23(-1.61%) |
Jan 07, 2008 | 13.73 | 14.30 | 13.73 | 14.06 | 15,907 | +0.33(+2.39%) |
Jan 04, 2008 | 13.40 | 13.87 | 13.40 | 13.73 | 26,241 | +0.17(+1.26%) |
Jan 03, 2008 | 14.14 | 14.35 | 13.56 | 13.56 | 22,687 | -0.63(-4.46%) |
Jan 02, 2008 | 14.05 | 14.23 | 13.93 | 14.19 | 22,176 | -0.07(-0.47%) |