Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.844 | 3.920 | 3.840 | 3.840 | 16,135 | -0.06(-1.54%) |
Jan 29, 2009 | 4.000 | 4.018 | 3.900 | 3.900 | 33,000 | -0.16(-3.92%) |
Jan 28, 2009 | 4.062 | 4.082 | 4.054 | 4.059 | 2,100 | +0.05(+1.35%) |
Jan 27, 2009 | 4.115 | 4.141 | 4.005 | 4.005 | 1,500 | -0.09(-2.21%) |
Jan 26, 2009 | 3.990 | 4.219 | 3.940 | 4.096 | 11,370 | +0.08(+2.04%) |
Jan 23, 2009 | 3.680 | 4.076 | 3.560 | 4.014 | 3,100 | +0.33(+9.06%) |
Jan 22, 2009 | 3.504 | 3.681 | 3.490 | 3.681 | 12,600 | +0.14(+3.90%) |
Jan 21, 2009 | 3.566 | 3.670 | 3.445 | 3.542 | 55,250 | -0.18(-4.94%) |
Jan 20, 2009 | 3.750 | 3.750 | 3.719 | 3.727 | 1,410 | -0.32(-7.94%) |
Jan 16, 2009 | 4.119 | 4.119 | 4.048 | 4.048 | 3,500 | +0.05(+1.24%) |
Jan 15, 2009 | 3.950 | 3.998 | 3.769 | 3.998 | 5,400 | -0.05(-1.30%) |
Jan 14, 2009 | 4.290 | 4.290 | 4.040 | 4.051 | 15,300 | -0.14(-3.36%) |
Jan 13, 2009 | 4.181 | 4.199 | 4.135 | 4.192 | 6,800 | -0.04(-0.89%) |
Jan 12, 2009 | 4.496 | 4.496 | 4.217 | 4.229 | 19,050 | -0.08(-1.87%) |
Jan 09, 2009 | 4.220 | 4.342 | 4.181 | 4.310 | 5,540 | -0.19(-4.22%) |
Jan 08, 2009 | 4.551 | 4.551 | 4.485 | 4.500 | 4,900 | -0.07(-1.59%) |
Jan 07, 2009 | 4.877 | 4.899 | 4.572 | 4.572 | 8,900 | -0.29(-6.02%) |
Jan 06, 2009 | 4.690 | 5.000 | 4.690 | 4.866 | 2,800 | +0.22(+4.79%) |
Jan 05, 2009 | 4.530 | 4.681 | 4.500 | 4.643 | 20,800 | +0.23(+5.18%) |
Jan 02, 2009 | 3.985 | 4.540 | 3.977 | 4.414 | 37,550 | +0.63(+16.58%) |
Dec 31, 2008 | 3.520 | 4.053 | 3.520 | 3.786 | 36,300 | +0.02(+0.44%) |
Dec 30, 2008 | 3.540 | 3.770 | 3.499 | 3.770 | 17,700 | +0.17(+4.72%) |
Dec 29, 2008 | 3.760 | 4.254 | 3.533 | 3.600 | 16,855 | -0.26(-6.74%) |
Dec 26, 2008 | 3.400 | 3.860 | 3.400 | 3.860 | 7,500 | +0.34(+9.66%) |
Dec 24, 2008 | 3.675 | 3.675 | 3.520 | 3.520 | 10,700 | -0.10(-2.83%) |
Dec 23, 2008 | 3.648 | 3.739 | 3.520 | 3.623 | 9,800 | +0.02(+0.62%) |
Dec 22, 2008 | 3.706 | 4.017 | 3.571 | 3.600 | 21,300 | -0.10(-2.81%) |
Dec 19, 2008 | 3.810 | 3.810 | 3.596 | 3.704 | 43,610 | -0.09(-2.46%) |
Dec 18, 2008 | 4.470 | 4.470 | 3.797 | 3.797 | 28,800 | +0.64(+20.17%) |
Dec 17, 2008 | 4.377 | 4.402 | 3.160 | 3.160 | 29,700 | -1.20(-27.60%) |
Dec 16, 2008 | 4.519 | 4.519 | 4.176 | 4.364 | 20,650 | -0.07(-1.68%) |
Dec 15, 2008 | 3.982 | 4.439 | 3.725 | 4.439 | 48,750 | +0.65(+17.07%) |
Dec 12, 2008 | 4.001 | 4.220 | 3.792 | 3.792 | 11,240 | -0.28(-6.84%) |
Dec 11, 2008 | 3.995 | 4.505 | 3.972 | 4.070 | 24,000 | +0.29(+7.66%) |
Dec 10, 2008 | 3.450 | 3.863 | 3.349 | 3.780 | 38,772 | +0.53(+16.45%) |
Dec 09, 2008 | 3.248 | 3.378 | 3.227 | 3.247 | 24,600 | -0.03(-0.79%) |
Dec 08, 2008 | 3.248 | 3.362 | 3.200 | 3.272 | 47,700 | +0.28(+9.24%) |
Dec 05, 2008 | 2.922 | 3.070 | 2.922 | 2.995 | 9,175 | +0.00(+0.10%) |
Dec 04, 2008 | 3.058 | 3.058 | 2.989 | 2.993 | 1,700 | -0.03(-1.06%) |
Dec 03, 2008 | 3.044 | 3.048 | 2.826 | 3.025 | 6,300 | +0.07(+2.53%) |
Dec 02, 2008 | 3.058 | 3.058 | 2.950 | 2.950 | 16,300 | -0.04(-1.44%) |
Dec 01, 2008 | 3.350 | 3.350 | 2.993 | 2.993 | 192,225 | -0.22(-6.98%) |
Nov 28, 2008 | 3.275 | 3.310 | 3.218 | 3.218 | 3,500 | -0.10(-2.91%) |
Nov 26, 2008 | 3.318 | 3.344 | 3.280 | 3.314 | 9,200 | +0.03(+1.04%) |
Nov 25, 2008 | 3.571 | 3.670 | 3.280 | 3.280 | 18,975 | -0.22(-6.31%) |
Nov 24, 2008 | 3.475 | 3.720 | 3.475 | 3.501 | 8,900 | +0.10(+2.80%) |
Nov 21, 2008 | 3.477 | 3.498 | 3.405 | 3.405 | 12,300 | -0.04(-1.25%) |
Nov 20, 2008 | 3.499 | 3.499 | 3.449 | 3.449 | 2,200 | -0.22(-6.04%) |
Nov 19, 2008 | 3.788 | 3.804 | 3.611 | 3.670 | 8,950 | -0.04(-1.21%) |
Nov 18, 2008 | 3.823 | 3.828 | 3.715 | 3.715 | 3,200 | -0.12(-3.26%) |
Nov 17, 2008 | 3.788 | 3.840 | 3.770 | 3.840 | 6,700 | +0.04(+0.95%) |
Nov 14, 2008 | 3.850 | 3.879 | 3.786 | 3.804 | 4,500 | +0.02(+0.49%) |
Nov 13, 2008 | 3.849 | 3.849 | 3.696 | 3.785 | 7,500 | +0.03(+0.76%) |
Nov 12, 2008 | 4.050 | 4.050 | 3.720 | 3.756 | 18,100 | -0.43(-10.22%) |
Nov 11, 2008 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 4.250 | 4.250 | 4.184 | 4.184 | 4,650 | -0.00(-0.02%) |
Nov 07, 2008 | 4.272 | 4.272 | 4.185 | 4.185 | 21,500 | +0.02(+0.45%) |
Nov 06, 2008 | 4.287 | 4.287 | 4.160 | 4.166 | 7,890 | -0.10(-2.45%) |
Nov 05, 2008 | 4.420 | 4.420 | 4.271 | 4.271 | 6,100 | -0.24(-5.27%) |
Nov 04, 2008 | 4.509 | 4.545 | 4.147 | 4.509 | 8,000 | +0.34(+8.14%) |
Nov 03, 2008 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 4.097 | 4.191 | 4.097 | 4.169 | 2,700 | -0.01(-0.19%) |
Oct 30, 2008 | 4.310 | 4.310 | 4.129 | 4.177 | 5,900 | -0.07(-1.71%) |
Oct 29, 2008 | 3.360 | 4.250 | 3.360 | 4.250 | 15,537 | +0.97(+29.49%) |
Oct 28, 2008 | 3.355 | 3.466 | 3.200 | 3.282 | 13,200 | -0.02(-0.54%) |
Oct 27, 2008 | 3.485 | 3.567 | 3.290 | 3.300 | 27,200 | -0.16(-4.68%) |
Oct 24, 2008 | 3.462 | 3.545 | 3.230 | 3.462 | 22,700 | -0.07(-1.93%) |
Oct 23, 2008 | 3.530 | 3.653 | 3.525 | 3.530 | 8,650 | -0.11(-3.02%) |
Oct 22, 2008 | 3.640 | 3.960 | 3.640 | 3.640 | 31,625 | -0.39(-9.68%) |
Oct 21, 2008 | 4.030 | 4.103 | 4.018 | 4.030 | 7,525 | -0.04(-0.86%) |
Oct 20, 2008 | 4.065 | 4.175 | 3.978 | 4.065 | 9,000 | +0.11(+2.66%) |
Oct 17, 2008 | 3.960 | 4.152 | 3.829 | 3.960 | 12,500 | +0.09(+2.44%) |
Oct 16, 2008 | 3.865 | 4.126 | 3.780 | 3.865 | 23,550 | -0.27(-6.57%) |
Oct 15, 2008 | 4.137 | 4.375 | 4.137 | 4.137 | 18,400 | -0.12(-2.93%) |
Oct 14, 2008 | 4.750 | 4.399 | 4.230 | 4.262 | 34,190 | -0.49(-10.27%) |
Oct 13, 2008 | 4.750 | 4.760 | 4.000 | 4.750 | 10,830 | +0.71(+17.54%) |
Oct 10, 2008 | 4.041 | 4.280 | 3.906 | 4.041 | 51,350 | -0.20(-4.68%) |
Oct 09, 2008 | 4.239 | 4.880 | 4.239 | 4.239 | 53,287 | -0.11(-2.46%) |
Oct 08, 2008 | 4.346 | 5.066 | 4.063 | 4.346 | 126,475 | +0.25(+6.02%) |
Oct 07, 2008 | 4.150 | 4.271 | 4.100 | 4.100 | 21,800 | -0.05(-1.21%) |
Oct 06, 2008 | 4.150 | 4.398 | 4.050 | 4.150 | 49,629 | -0.28(-6.25%) |
Oct 03, 2008 | 4.426 | 4.825 | 4.425 | 4.426 | 11,100 | -0.02(-0.54%) |
Oct 02, 2008 | 4.450 | 4.893 | 4.434 | 4.450 | 14,000 | -0.64(-12.64%) |
Oct 01, 2008 | 5.094 | 5.094 | 4.900 | 5.094 | 3,340 | -0.04(-0.72%) |
Sep 30, 2008 | 5.131 | 5.350 | 5.100 | 5.131 | 19,730 | +0.10(+1.92%) |
Sep 29, 2008 | 5.330 | 5.300 | 5.034 | 5.034 | 17,800 | -0.30(-5.55%) |
Sep 26, 2008 | 5.330 | 5.603 | 5.330 | 5.330 | 28,035 | -0.52(-8.83%) |
Sep 25, 2008 | 5.846 | 5.846 | 5.846 | 5.846 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 5.846 | 5.949 | 5.167 | 5.846 | 12,000 | +0.72(+13.99%) |
Sep 23, 2008 | 5.196 | 5.290 | 5.100 | 5.129 | 8,400 | -0.07(-1.28%) |
Sep 22, 2008 | 5.196 | 5.355 | 5.149 | 5.196 | 10,600 | +0.04(+0.69%) |
Sep 19, 2008 | 5.160 | 5.187 | 5.025 | 5.160 | 11,700 | +0.25(+5.18%) |
Sep 18, 2008 | 4.906 | 5.050 | 4.880 | 4.906 | 129,300 | +0.13(+2.70%) |
Sep 17, 2008 | 4.777 | 4.852 | 4.720 | 4.777 | 29,725 | +0.02(+0.36%) |
Sep 16, 2008 | 4.760 | 4.839 | 4.647 | 4.760 | 15,000 | +0.03(+0.69%) |
Sep 15, 2008 | 4.728 | 4.890 | 4.714 | 4.728 | 19,100 | -0.23(-4.65%) |
Sep 12, 2008 | 4.958 | 5.022 | 4.895 | 4.958 | 5,850 | +0.33(+7.05%) |
Sep 11, 2008 | 4.632 | 4.859 | 4.630 | 4.632 | 13,554 | -0.30(-6.05%) |
Sep 10, 2008 | 4.930 | 4.965 | 4.808 | 4.930 | 20,200 | +0.04(+0.82%) |
Sep 09, 2008 | 4.890 | 5.445 | 4.890 | 4.890 | 49,370 | -0.62(-11.25%) |
Sep 08, 2008 | 5.510 | 5.734 | 5.391 | 5.510 | 16,000 | -0.14(-2.46%) |
Sep 05, 2008 | 5.649 | 5.690 | 5.592 | 5.649 | 32,700 | +0.02(+0.30%) |
Sep 04, 2008 | 5.632 | 5.920 | 5.624 | 5.632 | 81,200 | -0.27(-4.58%) |
Sep 03, 2008 | 5.903 | 6.050 | 5.854 | 5.903 | 11,510 | -0.22(-3.59%) |
Sep 02, 2008 | 6.122 | 6.410 | 5.981 | 6.122 | 37,600 | -0.03(-0.47%) |
Aug 29, 2008 | 6.152 | 6.232 | 6.146 | 6.152 | 17,700 | -0.04(-0.62%) |
Aug 28, 2008 | 6.235 | 6.231 | 6.190 | 6.190 | 6,300 | -0.04(-0.72%) |
Aug 27, 2008 | 6.235 | 6.290 | 6.227 | 6.235 | 17,635 | -0.03(-0.51%) |
Aug 26, 2008 | 6.267 | 6.420 | 6.217 | 6.267 | 1,400 | -0.10(-1.62%) |
Aug 25, 2008 | 6.370 | 6.500 | 6.320 | 6.370 | 9,965 | -0.16(-2.38%) |
Aug 22, 2008 | 6.525 | 6.598 | 6.448 | 6.525 | 9,670 | -0.04(-0.59%) |
Aug 21, 2008 | 6.564 | 6.668 | 6.417 | 6.564 | 24,030 | +0.37(+5.91%) |
Aug 20, 2008 | 6.198 | 6.270 | 6.008 | 6.198 | 28,100 | +0.26(+4.40%) |
Aug 19, 2008 | 5.927 | 6.045 | 5.924 | 5.936 | 25,051 | +0.01(+0.16%) |
Aug 18, 2008 | 5.927 | 5.978 | 5.836 | 5.927 | 9,500 | +0.07(+1.19%) |
Aug 15, 2008 | 5.857 | 6.150 | 5.857 | 5.857 | 16,440 | -0.01(-0.09%) |
Aug 14, 2008 | 5.862 | 6.050 | 5.862 | 5.862 | 13,750 | -0.18(-2.94%) |
Aug 13, 2008 | 6.040 | 6.040 | 5.730 | 6.040 | 9,125 | +0.41(+7.35%) |
Aug 12, 2008 | 5.725 | 5.774 | 5.627 | 5.627 | 12,500 | -0.10(-1.71%) |
Aug 11, 2008 | 5.725 | 6.192 | 5.725 | 5.725 | 19,400 | -0.47(-7.58%) |
Aug 08, 2008 | 6.194 | 6.290 | 6.194 | 6.194 | 13,125 | -0.17(-2.67%) |
Aug 07, 2008 | 6.364 | 6.501 | 6.354 | 6.364 | 9,560 | -0.39(-5.77%) |
Aug 06, 2008 | 6.753 | 6.753 | 6.466 | 6.753 | 14,400 | +0.11(+1.71%) |
Aug 05, 2008 | 6.640 | 6.877 | 6.640 | 6.640 | 8,000 | -0.23(-3.31%) |
Aug 04, 2008 | 6.867 | 6.867 | 6.867 | 6.867 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 6.867 | 6.896 | 6.616 | 6.867 | 9,400 | +0.25(+3.74%) |
Jul 31, 2008 | 6.625 | 6.703 | 6.596 | 6.620 | 5,600 | -0.00(-0.07%) |
Jul 30, 2008 | 6.640 | 6.660 | 6.587 | 6.625 | 7,150 | -0.01(-0.22%) |
Jul 29, 2008 | 6.640 | 6.731 | 6.637 | 6.640 | 11,500 | +0.09(+1.45%) |
Jul 28, 2008 | 6.545 | 6.764 | 6.545 | 6.545 | 12,700 | -0.17(-2.57%) |
Jul 25, 2008 | 6.718 | 6.890 | 6.660 | 6.718 | 6,100 | -0.12(-1.72%) |
Jul 24, 2008 | 6.835 | 6.836 | 6.397 | 6.835 | 17,900 | +0.08(+1.15%) |
Jul 23, 2008 | 6.758 | 6.846 | 6.725 | 6.758 | 4,400 | -0.06(-0.91%) |
Jul 22, 2008 | 6.820 | 6.882 | 6.695 | 6.820 | 5,100 | +0.06(+0.81%) |
Jul 21, 2008 | 6.630 | 6.765 | 6.526 | 6.765 | 6,100 | +0.13(+2.04%) |
Jul 18, 2008 | 6.630 | 6.679 | 6.630 | 6.630 | 3,700 | +0.10(+1.53%) |
Jul 17, 2008 | 6.482 | 6.630 | 6.509 | 6.530 | 16,350 | +0.05(+0.73%) |
Jul 16, 2008 | 6.482 | 6.550 | 6.481 | 6.482 | 7,700 | -0.02(-0.25%) |
Jul 15, 2008 | 6.498 | 6.536 | 6.479 | 6.498 | 11,550 | -0.15(-2.30%) |
Jul 14, 2008 | 6.652 | 6.850 | 6.555 | 6.652 | 9,700 | -0.19(-2.77%) |
Jul 11, 2008 | 6.841 | 7.054 | 6.750 | 6.841 | 10,136 | -0.16(-2.30%) |
Jul 10, 2008 | 7.002 | 7.705 | 6.860 | 7.002 | 16,350 | -0.78(-10.01%) |
Jul 09, 2008 | 7.781 | 7.890 | 7.750 | 7.781 | 8,100 | -0.17(-2.15%) |
Jul 08, 2008 | 7.952 | 8.048 | 7.842 | 7.952 | 7,020 | -0.05(-0.61%) |
Jul 07, 2008 | 8.001 | 8.026 | 7.790 | 8.001 | 7,500 | -0.20(-2.43%) |
Jul 04, 2008 | 8.200 | 8.260 | 8.200 | 8.200 | 3,800 | +0.00(+0.00%) |
Jul 03, 2008 | 8.200 | 8.260 | 8.200 | 8.200 | 3,800 | -0.28(-3.25%) |
Jul 02, 2008 | 8.475 | 8.710 | 8.396 | 8.475 | 24,425 | -0.16(-1.91%) |
Jul 01, 2008 | 8.640 | 8.640 | 8.640 | 8.640 | 100 | +0.05(+0.58%) |
Jun 30, 2008 | 8.590 | 8.590 | 8.451 | 8.590 | 7,960 | +0.10(+1.14%) |
Jun 27, 2008 | 8.493 | 8.959 | 8.493 | 8.493 | 33,250 | -0.46(-5.10%) |
Jun 26, 2008 | 8.950 | 9.099 | 8.865 | 8.950 | 15,965 | -0.11(-1.21%) |
Jun 25, 2008 | 9.060 | 9.495 | 9.020 | 9.060 | 10,800 | -0.04(-0.44%) |
Jun 24, 2008 | 9.100 | 9.190 | 7.568 | 9.100 | 21,675 | +1.69(+22.89%) |
Jun 23, 2008 | 6.924 | 7.637 | 7.030 | 7.405 | 50,315 | +0.48(+6.95%) |
Jun 20, 2008 | 6.924 | 11.51 | 6.200 | 6.924 | 67,780 | -5.23(-43.04%) |
Jun 19, 2008 | 12.15 | 12.27 | 11.79 | 12.15 | 3,300 | +0.21(+1.79%) |
Jun 18, 2008 | 11.94 | 12.06 | 11.76 | 11.94 | 13,850 | -0.00(-0.03%) |
Jun 17, 2008 | 11.94 | 12.12 | 11.94 | 11.94 | 773 | -0.07(-0.55%) |
Jun 16, 2008 | 12.01 | 12.13 | 11.77 | 12.01 | 9,900 | -0.05(-0.38%) |
Jun 13, 2008 | 12.06 | 12.26 | 12.06 | 12.06 | 5,700 | -0.24(-1.98%) |
Jun 12, 2008 | 12.30 | 12.32 | 12.24 | 12.30 | 3,100 | -0.15(-1.22%) |
Jun 11, 2008 | 12.45 | 12.45 | 12.28 | 12.45 | 1,200 | -0.06(-0.47%) |
Jun 10, 2008 | 12.51 | 12.67 | 12.31 | 12.51 | 4,250 | -0.12(-0.98%) |
Jun 09, 2008 | 12.63 | 12.74 | 12.58 | 12.63 | 3,650 | -0.07(-0.52%) |
Jun 06, 2008 | 12.70 | 12.74 | 12.64 | 12.70 | 3,190 | +0.23(+1.84%) |
Jun 05, 2008 | 12.47 | 12.68 | 12.21 | 12.47 | 11,450 | +0.07(+0.56%) |
Jun 04, 2008 | 12.40 | 12.76 | 12.40 | 12.40 | 8,800 | -0.35(-2.75%) |
Jun 03, 2008 | 12.75 | 13.00 | 12.72 | 12.75 | 5,500 | -0.25(-1.91%) |
Jun 02, 2008 | 13.00 | 13.04 | 12.84 | 13.00 | 6,700 | -0.20(-1.53%) |
May 30, 2008 | 12.96 | 13.20 | 13.08 | 13.20 | 6,800 | +0.24(+1.86%) |
May 29, 2008 | 12.96 | 13.30 | 12.96 | 12.96 | 3,400 | -0.58(-4.30%) |
May 28, 2008 | 13.54 | 13.70 | 13.48 | 13.54 | 6,500 | -0.19(-1.38%) |
May 27, 2008 | 14.18 | 14.06 | 13.61 | 13.73 | 9,150 | -0.45(-3.17%) |
May 26, 2008 | 14.18 | 14.48 | 14.15 | 14.18 | 8,800 | +0.00(+0.00%) |
May 23, 2008 | 14.18 | 14.48 | 14.15 | 14.18 | 8,800 | -0.01(-0.10%) |
May 22, 2008 | 14.19 | 14.74 | 14.19 | 14.19 | 5,700 | -0.31(-2.13%) |
May 21, 2008 | 14.50 | 15.45 | 14.50 | 14.50 | 3,740 | -0.90(-5.85%) |
May 20, 2008 | 15.40 | 16.27 | 15.40 | 15.40 | 13,150 | -1.41(-8.37%) |
May 19, 2008 | 16.40 | 16.81 | 16.18 | 16.81 | 2,965 | +0.41(+2.50%) |
May 16, 2008 | 16.40 | 16.54 | 16.39 | 16.40 | 5,200 | +0.11(+0.65%) |
May 15, 2008 | 16.29 | 16.76 | 16.29 | 16.29 | 1,800 | -0.16(-0.96%) |
May 14, 2008 | 16.45 | 16.56 | 16.39 | 16.45 | 2,900 | +0.29(+1.81%) |
May 13, 2008 | 16.16 | 16.50 | 16.15 | 16.16 | 6,100 | -0.05(-0.30%) |
May 12, 2008 | 16.21 | 16.39 | 16.21 | 16.21 | 3,600 | -0.45(-2.68%) |
May 09, 2008 | 15.67 | 16.66 | 15.87 | 16.66 | 5,100 | +0.99(+6.29%) |
May 08, 2008 | 15.67 | 16.40 | 15.67 | 15.67 | 32,660 | -1.04(-6.24%) |
May 07, 2008 | 16.71 | 17.00 | 16.32 | 16.71 | 5,100 | +0.66(+4.08%) |
May 06, 2008 | 16.06 | 16.06 | 14.41 | 16.06 | 7,750 | +1.61(+11.13%) |
May 05, 2008 | 14.45 | 14.76 | 14.05 | 14.45 | 9,280 | +0.20(+1.40%) |
May 02, 2008 | 14.10 | 14.61 | 14.21 | 14.25 | 3,400 | +0.15(+1.05%) |
May 01, 2008 | 14.10 | 15.44 | 13.60 | 14.10 | 10,380 | -1.10(-7.22%) |
Apr 30, 2008 | 15.20 | 18.00 | 12.67 | 15.20 | 40,050 | +2.54(+20.10%) |
Apr 29, 2008 | 12.66 | 12.84 | 12.43 | 12.66 | 3,000 | +0.01(+0.05%) |
Apr 28, 2008 | 12.65 | 13.04 | 12.65 | 12.65 | 17,890 | -0.29(-2.24%) |
Apr 25, 2008 | 13.10 | 13.18 | 12.85 | 12.94 | 3,980 | -0.16(-1.23%) |
Apr 24, 2008 | 13.10 | 13.10 | 12.88 | 13.10 | 7,000 | -0.02(-0.18%) |
Apr 23, 2008 | 13.12 | 13.37 | 13.09 | 13.12 | 3,970 | -0.82(-5.89%) |
Apr 22, 2008 | 13.95 | 14.30 | 13.79 | 13.95 | 3,900 | -0.25(-1.79%) |
Apr 21, 2008 | 14.20 | 14.65 | 14.14 | 14.20 | 8,750 | -0.19(-1.29%) |
Apr 18, 2008 | 14.39 | 14.69 | 14.39 | 14.39 | 1,450 | +0.36(+2.53%) |
Apr 17, 2008 | 14.03 | 14.21 | 13.70 | 14.03 | 9,225 | +0.33(+2.41%) |
Apr 16, 2008 | 13.70 | 13.70 | 13.21 | 13.70 | 9,000 | +0.71(+5.47%) |
Apr 15, 2008 | 12.99 | 12.99 | 12.73 | 12.99 | 6,250 | +0.24(+1.88%) |
Apr 14, 2008 | 12.10 | 12.87 | 12.43 | 12.75 | 10,800 | +0.65(+5.38%) |
Apr 11, 2008 | 12.65 | 12.53 | 12.10 | 12.10 | 8,176 | -0.55(-4.36%) |
Apr 10, 2008 | 12.65 | 13.28 | 12.58 | 12.65 | 12,525 | -0.65(-4.88%) |
Apr 09, 2008 | 13.30 | 13.55 | 13.30 | 13.30 | 5,250 | -0.63(-4.56%) |
Apr 08, 2008 | 14.10 | 14.09 | 13.90 | 13.94 | 14,700 | -0.16(-1.17%) |
Apr 07, 2008 | 14.10 | 14.61 | 14.09 | 14.10 | 15,500 | -0.11(-0.74%) |
Apr 04, 2008 | 14.21 | 14.42 | 14.21 | 14.21 | 6,200 | -0.27(-1.86%) |
Apr 03, 2008 | 14.47 | 14.60 | 14.09 | 14.47 | 11,882 | +1.17(+8.77%) |
Apr 02, 2008 | 13.02 | 13.76 | 13.14 | 13.31 | 25,600 | +0.29(+2.21%) |
Apr 01, 2008 | 12.78 | 13.17 | 13.02 | 13.02 | 11,900 | +0.24(+1.88%) |
Mar 31, 2008 | 12.78 | 13.19 | 12.29 | 12.78 | 31,300 | +0.18(+1.45%) |
Mar 28, 2008 | 12.99 | 12.85 | 12.57 | 12.60 | 2,975 | -0.39(-3.03%) |
Mar 27, 2008 | 12.04 | 13.55 | 12.20 | 12.99 | 17,400 | +0.95(+7.89%) |
Mar 26, 2008 | 12.00 | 12.18 | 11.64 | 12.04 | 7,300 | -0.26(-2.11%) |
Mar 25, 2008 | 2.000 | 12.30 | 12.30 | 12.30 | 100 | +0.00(+0.00%) |
Mar 24, 2008 | 11.69 | 12.46 | 11.38 | 12.30 | 32,690 | +0.61(+5.18%) |
Mar 21, 2008 | 11.69 | 11.92 | 11.11 | 11.69 | 53,428 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 11.92 | 11.11 | 11.69 | 53,428 | -0.51(-4.15%) |
Mar 19, 2008 | 12.20 | 13.01 | 11.99 | 12.20 | 70,125 | -1.08(-8.13%) |
Mar 18, 2008 | 14.48 | 14.69 | 12.95 | 13.28 | 24,702 | -1.20(-8.31%) |
Mar 17, 2008 | 14.48 | 16.00 | 14.10 | 14.48 | 65,358 | -1.68(-10.42%) |
Mar 14, 2008 | 17.08 | 17.12 | 16.17 | 16.17 | 22,953 | -0.91(-5.34%) |
Mar 13, 2008 | 17.34 | 17.37 | 16.79 | 17.08 | 20,400 | -0.26(-1.50%) |
Mar 12, 2008 | 17.34 | 17.48 | 17.10 | 17.34 | 11,685 | +0.06(+0.34%) |
Mar 11, 2008 | 17.28 | 17.44 | 16.68 | 17.28 | 10,750 | +0.43(+2.56%) |
Mar 10, 2008 | 16.85 | 17.25 | 16.67 | 16.85 | 7,365 | -0.64(-3.63%) |
Mar 07, 2008 | 17.49 | 17.93 | 17.25 | 17.49 | 8,469 | -0.56(-3.10%) |
Mar 06, 2008 | 18.82 | 18.90 | 17.70 | 18.04 | 28,144 | -0.77(-4.11%) |
Mar 05, 2008 | 18.78 | 19.30 | 18.78 | 18.82 | 8,525 | +0.04(+0.23%) |
Mar 04, 2008 | 18.78 | 19.31 | 18.75 | 18.78 | 1,900 | -0.80(-4.09%) |
Mar 03, 2008 | 19.58 | 20.00 | 19.34 | 19.58 | 10,400 | -0.02(-0.09%) |
Feb 29, 2008 | 20.56 | 20.14 | 19.44 | 19.59 | 6,655 | -0.97(-4.71%) |
Feb 28, 2008 | 20.56 | 20.64 | 20.50 | 20.56 | 1,600 | -0.14(-0.70%) |
Feb 27, 2008 | 20.71 | 20.95 | 19.97 | 20.71 | 4,500 | +0.66(+3.32%) |
Feb 26, 2008 | 20.04 | 20.40 | 20.04 | 20.04 | 9,600 | -0.06(-0.32%) |
Feb 25, 2008 | 20.11 | 20.16 | 19.99 | 20.11 | 2,250 | +0.20(+1.01%) |
Feb 22, 2008 | 20.22 | 20.19 | 19.78 | 19.90 | 5,700 | -0.32(-1.57%) |
Feb 21, 2008 | 19.04 | 20.47 | 18.79 | 20.22 | 19,700 | +1.18(+6.20%) |
Feb 20, 2008 | 18.44 | 19.04 | 18.05 | 19.04 | 3,800 | +0.60(+3.28%) |
Feb 19, 2008 | 18.42 | 19.03 | 18.38 | 18.44 | 9,560 | +0.02(+0.09%) |
Feb 18, 2008 | 18.42 | 19.02 | 18.32 | 18.42 | 13,995 | +0.00(+0.00%) |
Feb 15, 2008 | 18.42 | 19.02 | 18.32 | 18.42 | 13,995 | -0.57(-2.98%) |
Feb 14, 2008 | 18.99 | 19.36 | 18.90 | 18.99 | 11,683 | +0.03(+0.14%) |
Feb 13, 2008 | 18.96 | 18.96 | 18.66 | 18.96 | 3,849 | -0.24(-1.25%) |
Feb 12, 2008 | 19.20 | 19.45 | 19.10 | 19.20 | 2,900 | +0.02(+0.11%) |
Feb 11, 2008 | 19.18 | 19.30 | 19.02 | 19.18 | 4,400 | -0.10(-0.50%) |
Feb 08, 2008 | 19.27 | 19.37 | 19.08 | 19.27 | 4,990 | +0.38(+1.98%) |
Feb 07, 2008 | 19.16 | 19.10 | 18.84 | 18.90 | 5,889 | -0.26(-1.36%) |
Feb 06, 2008 | 19.16 | 19.99 | 19.13 | 19.16 | 12,300 | -0.50(-2.56%) |
Feb 05, 2008 | 21.65 | 20.89 | 19.66 | 19.66 | 15,200 | -1.98(-9.16%) |
Feb 04, 2008 | 21.17 | 22.17 | 20.83 | 21.65 | 21,200 | +0.47(+2.24%) |