Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.770 | 8.140 | 7.770 | 8.030 | 27,500 | +0.26(+3.35%) |
Dec 30, 2008 | 7.650 | 7.770 | 7.610 | 7.770 | 6,489 | +0.11(+1.44%) |
Dec 29, 2008 | 7.900 | 8.000 | 7.600 | 7.660 | 85,800 | -0.19(-2.42%) |
Dec 26, 2008 | 7.700 | 7.940 | 7.700 | 7.850 | 3,600 | +0.10(+1.29%) |
Dec 24, 2008 | 7.900 | 7.940 | 7.640 | 7.750 | 7,098 | -0.13(-1.65%) |
Dec 23, 2008 | 7.940 | 7.940 | 7.780 | 7.880 | 8,868 | -0.06(-0.76%) |
Dec 22, 2008 | 7.860 | 7.980 | 7.600 | 7.940 | 16,079 | +0.29(+3.79%) |
Dec 19, 2008 | 7.300 | 7.650 | 7.200 | 7.650 | 10,445 | +0.29(+3.90%) |
Dec 18, 2008 | 6.970 | 7.430 | 6.800 | 7.363 | 31,716 | +0.58(+8.60%) |
Dec 17, 2008 | 6.870 | 7.000 | 6.770 | 6.780 | 14,505 | +0.01(+0.15%) |
Dec 16, 2008 | 6.820 | 6.890 | 6.770 | 6.770 | 9,993 | -0.06(-0.88%) |
Dec 15, 2008 | 6.950 | 6.960 | 6.750 | 6.830 | 12,704 | -0.11(-1.59%) |
Dec 12, 2008 | 6.850 | 6.940 | 6.850 | 6.940 | 6,831 | +0.08(+1.17%) |
Dec 11, 2008 | 7.040 | 7.050 | 6.730 | 6.860 | 44,526 | -0.17(-2.42%) |
Dec 10, 2008 | 7.990 | 7.990 | 7.000 | 7.030 | 44,108 | -0.96(-12.02%) |
Dec 09, 2008 | 8.100 | 8.100 | 7.990 | 7.990 | 1,800 | -0.16(-1.96%) |
Dec 08, 2008 | 8.000 | 8.150 | 8.000 | 8.150 | 2,552 | -0.03(-0.37%) |
Dec 05, 2008 | 8.730 | 8.730 | 7.530 | 8.180 | 11,903 | +0.52(+6.79%) |
Dec 04, 2008 | 8.070 | 8.070 | 7.620 | 7.660 | 25,551 | -0.41(-5.08%) |
Dec 03, 2008 | 8.070 | 8.070 | 7.970 | 8.070 | 2,859 | +0.10(+1.25%) |
Dec 02, 2008 | 8.200 | 8.270 | 7.970 | 7.970 | 4,910 | -0.33(-3.98%) |
Dec 01, 2008 | 8.491 | 8.491 | 8.300 | 8.300 | 5,120 | -0.20(-2.35%) |
Nov 28, 2008 | 8.219 | 8.500 | 7.910 | 8.500 | 2,100 | +0.56(+7.05%) |
Nov 26, 2008 | 7.740 | 7.960 | 7.700 | 7.940 | 7,490 | +0.09(+1.15%) |
Nov 25, 2008 | 8.200 | 8.250 | 7.790 | 7.850 | 10,796 | -0.15(-1.88%) |
Nov 24, 2008 | 8.200 | 8.280 | 8.000 | 8.000 | 6,099 | -0.13(-1.63%) |
Nov 21, 2008 | 8.200 | 8.200 | 8.110 | 8.133 | 2,837 | +0.02(+0.28%) |
Nov 20, 2008 | 8.300 | 8.410 | 8.090 | 8.110 | 6,710 | -0.40(-4.70%) |
Nov 19, 2008 | 8.550 | 8.680 | 8.366 | 8.510 | 24,255 | -0.08(-0.93%) |
Nov 18, 2008 | 8.860 | 8.860 | 8.540 | 8.590 | 14,861 | -0.36(-4.02%) |
Nov 17, 2008 | 9.380 | 9.380 | 8.830 | 8.950 | 7,123 | -0.18(-1.97%) |
Nov 14, 2008 | 9.300 | 9.300 | 9.010 | 9.130 | 1,640 | +0.05(+0.55%) |
Nov 13, 2008 | 9.080 | 9.250 | 9.000 | 9.080 | 2,057 | -0.02(-0.22%) |
Nov 12, 2008 | 9.660 | 9.660 | 9.100 | 9.100 | 11,000 | -0.49(-5.11%) |
Nov 11, 2008 | 9.740 | 9.760 | 9.580 | 9.590 | 7,730 | -0.11(-1.13%) |
Nov 10, 2008 | 9.820 | 9.820 | 9.700 | 9.700 | 5,970 | -0.14(-1.42%) |
Nov 07, 2008 | 9.740 | 9.870 | 9.710 | 9.840 | 9,800 | +0.10(+1.03%) |
Nov 06, 2008 | 9.830 | 9.830 | 9.280 | 9.740 | 9,530 | -0.09(-0.92%) |
Nov 05, 2008 | 9.350 | 9.860 | 9.350 | 9.830 | 7,500 | +0.13(+1.34%) |
Nov 04, 2008 | 9.200 | 9.700 | 9.200 | 9.700 | 6,950 | +0.41(+4.41%) |
Nov 03, 2008 | 9.420 | 9.420 | 9.120 | 9.290 | 10,350 | -0.01(-0.11%) |
Oct 31, 2008 | 9.250 | 9.300 | 9.199 | 9.300 | 1,533 | +0.05(+0.54%) |
Oct 30, 2008 | 9.210 | 9.390 | 9.210 | 9.250 | 2,300 | -0.02(-0.22%) |
Oct 29, 2008 | 9.210 | 9.270 | 9.180 | 9.270 | 2,400 | -0.01(-0.15%) |
Oct 28, 2008 | 9.600 | 9.690 | 9.181 | 9.284 | 6,120 | -0.18(-1.86%) |
Oct 27, 2008 | 9.610 | 9.610 | 9.250 | 9.460 | 10,900 | -0.09(-0.94%) |
Oct 24, 2008 | 8.650 | 9.550 | 8.650 | 9.550 | 26,342 | +0.05(+0.53%) |
Oct 23, 2008 | 9.450 | 9.500 | 9.290 | 9.500 | 6,500 | +0.20(+2.15%) |
Oct 22, 2008 | 9.350 | 9.900 | 9.200 | 9.300 | 16,715 | -0.05(-0.53%) |
Oct 21, 2008 | 9.550 | 9.550 | 9.208 | 9.350 | 9,775 | -0.35(-3.61%) |
Oct 20, 2008 | 9.709 | 9.710 | 9.680 | 9.700 | 4,100 | +0.04(+0.41%) |
Oct 17, 2008 | 9.490 | 10.20 | 9.490 | 9.660 | 9,304 | -0.54(-5.29%) |
Oct 16, 2008 | 9.450 | 16.30 | 8.610 | 10.20 | 65,990 | +1.45(+16.57%) |
Oct 15, 2008 | 8.800 | 8.820 | 8.750 | 8.750 | 7,350 | -0.25(-2.78%) |
Oct 14, 2008 | 8.750 | 9.050 | 8.750 | 9.000 | 7,766 | +0.45(+5.26%) |
Oct 13, 2008 | 8.640 | 8.640 | 7.840 | 8.550 | 6,942 | +0.55(+6.88%) |
Oct 10, 2008 | 8.750 | 8.750 | 6.520 | 8.000 | 34,430 | -0.90(-10.11%) |
Oct 09, 2008 | 8.650 | 9.250 | 8.650 | 8.900 | 22,774 | -0.50(-5.32%) |
Oct 08, 2008 | 9.620 | 9.665 | 9.350 | 9.400 | 8,640 | -0.29(-2.99%) |
Oct 07, 2008 | 9.650 | 10.00 | 9.600 | 9.690 | 6,400 | -0.01(-0.10%) |
Oct 06, 2008 | 10.02 | 10.12 | 9.120 | 9.700 | 28,100 | -0.35(-3.48%) |
Oct 03, 2008 | 10.00 | 10.05 | 10.00 | 10.05 | 0 | +0.09(+0.90%) |
Oct 02, 2008 | 10.10 | 10.10 | 9.890 | 9.960 | 13,023 | -0.13(-1.29%) |
Oct 01, 2008 | 10.35 | 10.40 | 10.09 | 10.09 | 12,300 | -0.26(-2.51%) |
Sep 30, 2008 | 10.55 | 10.59 | 10.20 | 10.35 | 12,600 | -0.15(-1.43%) |
Sep 29, 2008 | 10.60 | 10.74 | 10.50 | 10.50 | 8,798 | -0.24(-2.23%) |
Sep 26, 2008 | 10.77 | 10.77 | 10.74 | 10.74 | 0 | -0.14(-1.29%) |
Sep 25, 2008 | 11.00 | 11.00 | 10.88 | 10.88 | 9,646 | -0.15(-1.34%) |
Sep 24, 2008 | 11.05 | 11.05 | 11.03 | 11.03 | 1,079 | -0.02(-0.20%) |
Sep 23, 2008 | 11.00 | 11.05 | 10.90 | 11.05 | 6,898 | -0.23(-2.04%) |
Sep 22, 2008 | 11.30 | 11.35 | 11.20 | 11.28 | 5,538 | -0.07(-0.62%) |
Sep 19, 2008 | 11.30 | 11.50 | 11.24 | 11.35 | 0 | +0.50(+4.61%) |
Sep 18, 2008 | 11.42 | 11.49 | 10.60 | 10.85 | 45,623 | -0.73(-6.30%) |
Sep 17, 2008 | 12.10 | 12.10 | 11.50 | 11.58 | 20,178 | -0.37(-3.10%) |
Sep 16, 2008 | 12.11 | 12.20 | 11.95 | 11.95 | 7,100 | -0.20(-1.65%) |
Sep 15, 2008 | 11.94 | 12.35 | 11.94 | 12.15 | 10,430 | -0.15(-1.22%) |
Sep 12, 2008 | 12.40 | 12.40 | 12.30 | 12.30 | 8,774 | -0.01(-0.08%) |
Sep 11, 2008 | 12.34 | 12.50 | 12.30 | 12.31 | 10,337 | -0.01(-0.08%) |
Sep 10, 2008 | 12.37 | 12.37 | 12.26 | 12.32 | 5,400 | -0.05(-0.40%) |
Sep 09, 2008 | 12.32 | 12.50 | 12.28 | 12.37 | 8,753 | +0.02(+0.16%) |
Sep 08, 2008 | 12.40 | 12.40 | 12.31 | 12.35 | 2,465 | -0.02(-0.16%) |
Sep 05, 2008 | 12.38 | 12.50 | 12.35 | 12.37 | 0 | +0.13(+1.06%) |
Sep 04, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 12.30 | 12.34 | 12.24 | 12.24 | 2,298 | -0.10(-0.81%) |
Sep 02, 2008 | 12.35 | 12.35 | 12.34 | 12.34 | 1,200 | +0.04(+0.33%) |
Aug 29, 2008 | 12.23 | 12.31 | 12.18 | 12.30 | 4,967 | +0.12(+0.99%) |
Aug 28, 2008 | 12.25 | 12.27 | 12.02 | 12.18 | 2,887 | +0.04(+0.33%) |
Aug 27, 2008 | 12.17 | 12.21 | 12.14 | 12.14 | 1,900 | -0.05(-0.41%) |
Aug 26, 2008 | 12.20 | 12.26 | 12.17 | 12.19 | 6,344 | +0.09(+0.74%) |
Aug 25, 2008 | 12.10 | 12.20 | 12.10 | 12.10 | 4,270 | -0.05(-0.41%) |
Aug 22, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 200 | -0.02(-0.16%) |
Aug 21, 2008 | 12.13 | 12.19 | 12.01 | 12.17 | 6,447 | -0.03(-0.25%) |
Aug 20, 2008 | 12.02 | 12.20 | 12.02 | 12.20 | 2,738 | +0.06(+0.49%) |
Aug 19, 2008 | 12.28 | 12.28 | 12.13 | 12.14 | 9,009 | -0.03(-0.25%) |
Aug 18, 2008 | 12.14 | 12.20 | 12.14 | 12.17 | 1,063 | +0.08(+0.66%) |
Aug 15, 2008 | 12.28 | 12.30 | 12.09 | 12.09 | 0 | -0.10(-0.82%) |
Aug 14, 2008 | 12.20 | 12.20 | 12.03 | 12.19 | 3,481 | +0.13(+1.08%) |
Aug 13, 2008 | 12.03 | 12.15 | 12.03 | 12.06 | 1,500 | +0.06(+0.50%) |
Aug 12, 2008 | 12.10 | 12.10 | 11.95 | 12.00 | 10,004 | -0.13(-1.05%) |
Aug 11, 2008 | 12.20 | 12.20 | 12.10 | 12.13 | 4,065 | -0.05(-0.43%) |
Aug 08, 2008 | 12.18 | 12.18 | 12.18 | 12.18 | 300 | +0.00(+0.00%) |
Aug 07, 2008 | 12.01 | 12.18 | 12.01 | 12.18 | 6,126 | +0.01(+0.08%) |
Aug 06, 2008 | 12.13 | 12.25 | 12.13 | 12.17 | 2,300 | +0.17(+1.42%) |
Aug 05, 2008 | 11.41 | 12.05 | 11.41 | 12.00 | 8,850 | -0.10(-0.83%) |
Aug 04, 2008 | 12.03 | 12.10 | 12.03 | 12.10 | 5,600 | +0.07(+0.58%) |
Aug 01, 2008 | 12.00 | 12.03 | 12.00 | 12.03 | 4,699 | +0.04(+0.33%) |
Jul 31, 2008 | 11.90 | 11.99 | 11.88 | 11.99 | 11,470 | +0.09(+0.76%) |
Jul 30, 2008 | 11.91 | 11.93 | 11.90 | 11.90 | 1,090 | -0.01(-0.08%) |
Jul 29, 2008 | 11.91 | 12.00 | 11.91 | 11.91 | 3,611 | -0.14(-1.16%) |
Jul 28, 2008 | 12.11 | 12.11 | 12.05 | 12.05 | 200 | +0.01(+0.08%) |
Jul 25, 2008 | 12.11 | 12.11 | 12.04 | 12.04 | 2,500 | -0.07(-0.58%) |
Jul 24, 2008 | 12.05 | 12.11 | 12.04 | 12.11 | 2,600 | +0.00(+0.00%) |
Jul 23, 2008 | 12.03 | 12.11 | 11.97 | 12.11 | 6,350 | +0.06(+0.50%) |
Jul 22, 2008 | 12.03 | 12.05 | 11.98 | 12.05 | 9,123 | -0.03(-0.25%) |
Jul 21, 2008 | 12.08 | 12.08 | 12.00 | 12.08 | 2,455 | -0.03(-0.25%) |
Jul 18, 2008 | 12.08 | 12.11 | 12.03 | 12.11 | 4,093 | -0.04(-0.33%) |
Jul 17, 2008 | 12.15 | 12.23 | 12.10 | 12.15 | 14,725 | +0.00(+0.00%) |
Jul 16, 2008 | 12.14 | 12.15 | 12.05 | 12.15 | 1,800 | +0.03(+0.25%) |
Jul 15, 2008 | 12.13 | 12.15 | 12.03 | 12.12 | 3,446 | -0.02(-0.16%) |
Jul 14, 2008 | 12.32 | 12.36 | 12.13 | 12.14 | 9,400 | -0.23(-1.86%) |
Jul 11, 2008 | 12.46 | 12.47 | 12.34 | 12.37 | 4,227 | -0.10(-0.80%) |
Jul 10, 2008 | 12.38 | 12.50 | 12.38 | 12.47 | 10,333 | +0.08(+0.65%) |
Jul 09, 2008 | 12.10 | 12.42 | 12.10 | 12.39 | 7,103 | +0.16(+1.31%) |
Jul 08, 2008 | 12.25 | 12.26 | 12.21 | 12.23 | 3,715 | -0.08(-0.65%) |
Jul 07, 2008 | 12.30 | 12.31 | 12.30 | 12.31 | 3,100 | +0.02(+0.16%) |
Jul 04, 2008 | 12.28 | 12.29 | 12.28 | 12.29 | 800 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.29 | 12.28 | 12.29 | 800 | +0.03(+0.24%) |
Jul 02, 2008 | 12.20 | 12.28 | 12.17 | 12.26 | 5,715 | +0.11(+0.91%) |
Jul 01, 2008 | 12.14 | 12.16 | 12.09 | 12.15 | 6,852 | -0.01(-0.08%) |
Jun 30, 2008 | 12.13 | 12.22 | 12.13 | 12.16 | 7,100 | +0.00(+0.00%) |
Jun 27, 2008 | 12.19 | 12.22 | 12.16 | 12.16 | 4,600 | -0.06(-0.49%) |
Jun 26, 2008 | 12.16 | 12.31 | 12.10 | 12.22 | 12,151 | +0.02(+0.16%) |
Jun 25, 2008 | 12.25 | 12.34 | 12.20 | 12.20 | 9,351 | -0.04(-0.33%) |
Jun 24, 2008 | 12.35 | 12.67 | 12.21 | 12.24 | 11,819 | -0.09(-0.73%) |
Jun 23, 2008 | 12.90 | 12.90 | 12.26 | 12.33 | 49,557 | -0.07(-0.56%) |
Jun 20, 2008 | 12.45 | 12.45 | 12.40 | 12.40 | 400 | -0.05(-0.40%) |
Jun 19, 2008 | 12.45 | 12.45 | 12.37 | 12.45 | 3,400 | +0.00(+0.00%) |
Jun 18, 2008 | 12.42 | 12.48 | 12.40 | 12.45 | 4,437 | +0.05(+0.40%) |
Jun 17, 2008 | 12.56 | 12.56 | 12.40 | 12.40 | 2,304 | -0.15(-1.20%) |
Jun 16, 2008 | 12.51 | 12.65 | 12.50 | 12.55 | 7,184 | +0.02(+0.16%) |
Jun 13, 2008 | 12.61 | 12.61 | 12.52 | 12.53 | 2,300 | -0.07(-0.56%) |
Jun 12, 2008 | 12.68 | 12.68 | 12.60 | 12.60 | 1,700 | -0.11(-0.87%) |
Jun 11, 2008 | 12.71 | 12.71 | 12.71 | 12.71 | 200 | -0.04(-0.31%) |
Jun 10, 2008 | 12.76 | 12.83 | 12.75 | 12.75 | 1,500 | -0.05(-0.39%) |
Jun 09, 2008 | 12.88 | 12.88 | 12.80 | 12.80 | 1,400 | +0.00(+0.00%) |
Jun 06, 2008 | 12.95 | 12.95 | 12.80 | 12.80 | 5,400 | -0.17(-1.31%) |
Jun 05, 2008 | 13.37 | 13.37 | 12.92 | 12.97 | 1,775 | -0.03(-0.23%) |
Jun 04, 2008 | 13.05 | 13.05 | 13.00 | 13.00 | 1,168 | -0.01(-0.08%) |
Jun 03, 2008 | 12.93 | 13.30 | 12.93 | 13.01 | 19,400 | +0.08(+0.62%) |
Jun 02, 2008 | 12.90 | 13.04 | 12.86 | 12.93 | 4,500 | +0.02(+0.15%) |
May 30, 2008 | 13.03 | 13.04 | 12.90 | 12.91 | 6,581 | -0.14(-1.07%) |
May 29, 2008 | 13.00 | 13.09 | 13.00 | 13.05 | 3,882 | +0.05(+0.38%) |
May 28, 2008 | 13.05 | 13.05 | 13.00 | 13.00 | 2,700 | -0.09(-0.69%) |
May 27, 2008 | 13.04 | 13.10 | 13.02 | 13.09 | 4,460 | +0.07(+0.54%) |
May 26, 2008 | 13.00 | 13.02 | 12.96 | 13.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.02 | 12.96 | 13.02 | 2,241 | +0.07(+0.54%) |
May 22, 2008 | 13.00 | 13.00 | 12.95 | 12.95 | 1,810 | -0.01(-0.08%) |
May 21, 2008 | 12.96 | 13.00 | 12.95 | 12.96 | 2,700 | +0.01(+0.08%) |
May 20, 2008 | 12.90 | 12.96 | 12.90 | 12.95 | 1,938 | +0.07(+0.54%) |
May 19, 2008 | 13.08 | 13.08 | 12.82 | 12.88 | 9,680 | -0.14(-1.08%) |
May 16, 2008 | 13.00 | 13.02 | 12.97 | 13.02 | 1,801 | +0.13(+1.01%) |
May 15, 2008 | 12.98 | 12.98 | 12.89 | 12.89 | 2,203 | -0.04(-0.31%) |
May 14, 2008 | 12.96 | 12.96 | 12.93 | 12.93 | 1,685 | -0.05(-0.39%) |
May 13, 2008 | 12.94 | 13.00 | 12.90 | 12.98 | 3,700 | +0.08(+0.62%) |
May 12, 2008 | 12.80 | 12.90 | 12.75 | 12.90 | 2,105 | +0.03(+0.23%) |
May 09, 2008 | 12.83 | 12.87 | 12.83 | 12.87 | 100 | +0.15(+1.20%) |
May 08, 2008 | 12.78 | 12.78 | 12.71 | 12.72 | 2,258 | +0.02(+0.13%) |
May 07, 2008 | 12.70 | 12.81 | 12.50 | 12.70 | 16,799 | -0.15(-1.17%) |
May 06, 2008 | 12.87 | 12.90 | 12.75 | 12.85 | 6,124 | +0.03(+0.23%) |
May 05, 2008 | 12.79 | 12.82 | 12.79 | 12.82 | 1,976 | +0.02(+0.16%) |
May 02, 2008 | 12.82 | 12.97 | 12.80 | 12.80 | 2,500 | -0.05(-0.39%) |
May 01, 2008 | 12.73 | 13.01 | 12.73 | 12.85 | 21,200 | +0.21(+1.66%) |
Apr 30, 2008 | 12.66 | 12.73 | 12.63 | 12.64 | 4,480 | -0.06(-0.47%) |
Apr 29, 2008 | 12.71 | 12.71 | 12.70 | 12.70 | 1,200 | -0.15(-1.17%) |
Apr 28, 2008 | 12.95 | 12.96 | 12.80 | 12.85 | 6,000 | -0.18(-1.38%) |
Apr 25, 2008 | 12.90 | 13.08 | 12.83 | 13.03 | 7,300 | +0.03(+0.23%) |
Apr 24, 2008 | 12.95 | 13.00 | 12.76 | 13.00 | 2,300 | +0.10(+0.78%) |
Apr 23, 2008 | 12.89 | 12.90 | 12.69 | 12.90 | 9,392 | +0.01(+0.08%) |
Apr 22, 2008 | 12.90 | 12.91 | 12.79 | 12.89 | 2,124 | +0.00(+0.00%) |
Apr 21, 2008 | 12.85 | 12.89 | 12.85 | 12.89 | 600 | +0.10(+0.78%) |
Apr 18, 2008 | 12.74 | 12.96 | 12.74 | 12.79 | 3,258 | +0.07(+0.55%) |
Apr 17, 2008 | 12.65 | 12.80 | 12.65 | 12.72 | 5,700 | +0.08(+0.63%) |
Apr 16, 2008 | 12.60 | 12.64 | 12.60 | 12.64 | 1,195 | +0.05(+0.40%) |
Apr 15, 2008 | 12.61 | 12.63 | 12.59 | 12.59 | 1,800 | -0.01(-0.08%) |
Apr 14, 2008 | 12.57 | 12.65 | 12.56 | 12.60 | 14,007 | +0.04(+0.32%) |
Apr 11, 2008 | 12.52 | 12.57 | 12.52 | 12.56 | 2,200 | -0.01(-0.08%) |
Apr 10, 2008 | 12.45 | 12.57 | 12.44 | 12.57 | 7,700 | +0.16(+1.29%) |
Apr 09, 2008 | 12.30 | 12.41 | 12.07 | 12.41 | 22,800 | +0.12(+0.98%) |
Apr 08, 2008 | 12.29 | 12.32 | 12.29 | 12.29 | 1,500 | -0.10(-0.81%) |
Apr 07, 2008 | 12.25 | 12.39 | 12.25 | 12.39 | 4,300 | +0.10(+0.81%) |
Apr 04, 2008 | 12.29 | 12.29 | 12.29 | 12.29 | 700 | +0.04(+0.33%) |
Apr 03, 2008 | 12.15 | 12.25 | 12.15 | 12.25 | 4,000 | +0.08(+0.66%) |
Apr 02, 2008 | 12.16 | 12.17 | 12.15 | 12.17 | 4,700 | +0.00(+0.00%) |
Apr 01, 2008 | 12.15 | 12.20 | 12.15 | 12.17 | 11,500 | +0.01(+0.08%) |
Mar 31, 2008 | 12.25 | 12.29 | 12.04 | 12.16 | 13,800 | -0.04(-0.33%) |
Mar 28, 2008 | 12.23 | 12.23 | 12.20 | 12.20 | 1,100 | -0.05(-0.41%) |
Mar 27, 2008 | 12.20 | 12.25 | 12.20 | 12.25 | 1,100 | +0.13(+1.07%) |
Mar 26, 2008 | 12.12 | 12.15 | 12.06 | 12.12 | 8,400 | +0.02(+0.17%) |
Mar 25, 2008 | 12.20 | 12.20 | 12.06 | 12.10 | 25,800 | -0.14(-1.14%) |
Mar 24, 2008 | 12.10 | 12.30 | 12.06 | 12.24 | 8,700 | +0.09(+0.74%) |
Mar 21, 2008 | 12.12 | 12.34 | 12.04 | 12.15 | 17,200 | +0.00(+0.00%) |
Mar 20, 2008 | 12.12 | 12.34 | 12.04 | 12.15 | 17,200 | -0.01(-0.08%) |
Mar 19, 2008 | 12.05 | 12.16 | 12.05 | 12.16 | 3,700 | +0.08(+0.66%) |
Mar 18, 2008 | 12.38 | 12.38 | 12.00 | 12.08 | 12,600 | -0.03(-0.25%) |
Mar 17, 2008 | 12.42 | 12.42 | 12.11 | 12.11 | 15,776 | -0.19(-1.54%) |
Mar 14, 2008 | 12.15 | 12.49 | 12.15 | 12.30 | 12,400 | +0.15(+1.23%) |
Mar 13, 2008 | 12.29 | 12.29 | 12.15 | 12.15 | 5,800 | -0.18(-1.46%) |
Mar 12, 2008 | 12.29 | 12.33 | 12.23 | 12.33 | 14,244 | +0.04(+0.33%) |
Mar 11, 2008 | 12.34 | 12.35 | 12.28 | 12.29 | 3,400 | -0.01(-0.08%) |
Mar 10, 2008 | 12.56 | 12.60 | 12.30 | 12.30 | 33,580 | -0.19(-1.52%) |
Mar 07, 2008 | 12.32 | 12.68 | 12.32 | 12.49 | 6,300 | +0.09(+0.73%) |
Mar 06, 2008 | 12.35 | 12.50 | 12.27 | 12.40 | 5,400 | +0.07(+0.57%) |
Mar 05, 2008 | 12.00 | 12.45 | 12.00 | 12.33 | 23,482 | +0.36(+3.01%) |
Mar 04, 2008 | 12.10 | 12.10 | 11.82 | 11.97 | 28,302 | -0.13(-1.07%) |
Mar 03, 2008 | 12.20 | 12.25 | 12.10 | 12.10 | 15,600 | -0.16(-1.31%) |
Feb 29, 2008 | 12.60 | 12.60 | 12.26 | 12.26 | 16,700 | -0.34(-2.70%) |
Feb 28, 2008 | 12.83 | 12.83 | 12.60 | 12.60 | 8,100 | -0.25(-1.95%) |
Feb 27, 2008 | 13.00 | 13.00 | 12.78 | 12.85 | 5,300 | -0.15(-1.15%) |
Feb 26, 2008 | 12.86 | 13.00 | 12.86 | 13.00 | 6,200 | +0.16(+1.25%) |
Feb 25, 2008 | 12.84 | 12.91 | 12.84 | 12.84 | 3,100 | -0.04(-0.31%) |
Feb 22, 2008 | 12.81 | 12.88 | 12.70 | 12.88 | 4,400 | +0.04(+0.31%) |
Feb 21, 2008 | 12.90 | 13.05 | 12.76 | 12.84 | 5,500 | -0.11(-0.85%) |
Feb 20, 2008 | 12.95 | 13.45 | 12.95 | 12.95 | 40,300 | -0.02(-0.19%) |
Feb 19, 2008 | 12.79 | 12.97 | 12.70 | 12.97 | 6,400 | +0.27(+2.16%) |
Feb 18, 2008 | 12.42 | 12.87 | 12.42 | 12.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.42 | 12.87 | 12.42 | 12.70 | 17,300 | -0.22(-1.70%) |
Feb 14, 2008 | 13.25 | 13.25 | 12.92 | 12.92 | 11,308 | -0.45(-3.37%) |
Feb 13, 2008 | 13.63 | 13.63 | 13.37 | 13.37 | 6,100 | -0.16(-1.18%) |
Feb 12, 2008 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 13.51 | 13.54 | 13.51 | 13.53 | 3,600 | +0.10(+0.74%) |
Feb 08, 2008 | 13.46 | 13.48 | 13.43 | 13.43 | 4,600 | +0.00(+0.00%) |
Feb 07, 2008 | 13.49 | 13.49 | 13.43 | 13.43 | 4,100 | -0.10(-0.74%) |
Feb 06, 2008 | 13.45 | 13.59 | 13.45 | 13.53 | 2,900 | +0.05(+0.37%) |
Feb 05, 2008 | 13.47 | 13.50 | 13.42 | 13.48 | 11,300 | +0.04(+0.30%) |
Feb 04, 2008 | 13.36 | 13.44 | 13.36 | 13.44 | 4,800 | +0.14(+1.05%) |
Feb 01, 2008 | 13.49 | 13.49 | 13.24 | 13.30 | 7,900 | -0.11(-0.82%) |
Jan 31, 2008 | 13.46 | 13.46 | 13.41 | 13.41 | 13,151 | -0.05(-0.37%) |
Jan 30, 2008 | 13.53 | 13.57 | 13.46 | 13.46 | 14,580 | -0.06(-0.44%) |
Jan 29, 2008 | 13.50 | 13.52 | 13.46 | 13.52 | 10,300 | -0.02(-0.14%) |
Jan 28, 2008 | 13.97 | 13.97 | 13.50 | 13.54 | 4,100 | -0.09(-0.64%) |
Jan 25, 2008 | 13.50 | 13.64 | 13.46 | 13.63 | 6,200 | +0.11(+0.78%) |
Jan 24, 2008 | 13.70 | 13.75 | 13.52 | 13.52 | 8,200 | -0.08(-0.59%) |
Jan 23, 2008 | 13.49 | 13.80 | 13.49 | 13.60 | 4,200 | +0.12(+0.89%) |
Jan 22, 2008 | 13.49 | 13.49 | 13.43 | 13.48 | 10,500 | -0.01(-0.07%) |
Jan 21, 2008 | 13.66 | 13.66 | 13.47 | 13.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.66 | 13.66 | 13.47 | 13.49 | 9,200 | -0.26(-1.88%) |
Jan 17, 2008 | 13.83 | 13.83 | 13.65 | 13.75 | 9,500 | -0.01(-0.08%) |
Jan 16, 2008 | 13.74 | 13.76 | 13.74 | 13.76 | 5,500 | +0.02(+0.11%) |
Jan 15, 2008 | 13.49 | 13.74 | 13.49 | 13.74 | 18,400 | +0.22(+1.66%) |
Jan 14, 2008 | 13.50 | 13.58 | 13.49 | 13.52 | 8,000 | +0.03(+0.22%) |
Jan 11, 2008 | 13.42 | 13.52 | 13.42 | 13.49 | 2,700 | +0.07(+0.52%) |
Jan 10, 2008 | 13.48 | 13.50 | 13.39 | 13.42 | 7,600 | -0.04(-0.30%) |
Jan 09, 2008 | 13.42 | 13.46 | 13.42 | 13.46 | 3,700 | -0.02(-0.15%) |
Jan 08, 2008 | 13.39 | 13.48 | 13.39 | 13.48 | 4,600 | +0.06(+0.45%) |
Jan 07, 2008 | 13.42 | 13.42 | 13.35 | 13.42 | 5,300 | +0.07(+0.52%) |
Jan 04, 2008 | 13.21 | 13.35 | 13.19 | 13.35 | 14,700 | +0.16(+1.21%) |
Jan 03, 2008 | 13.10 | 13.22 | 13.09 | 13.19 | 17,400 | +0.05(+0.38%) |
Jan 02, 2008 | 13.00 | 13.14 | 12.91 | 13.14 | 18,400 | +0.29(+2.26%) |