Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.030 | 9.280 | 8.950 | 9.190 | 22,200 | +0.24(+2.68%) |
Dec 30, 2008 | 8.850 | 8.980 | 8.850 | 8.950 | 10,345 | +0.10(+1.13%) |
Dec 29, 2008 | 8.850 | 8.910 | 8.660 | 8.850 | 93,759 | +0.00(+0.00%) |
Dec 26, 2008 | 8.930 | 9.000 | 8.680 | 8.850 | 7,170 | -0.03(-0.34%) |
Dec 24, 2008 | 8.760 | 8.890 | 8.650 | 8.880 | 3,400 | +0.01(+0.11%) |
Dec 23, 2008 | 8.910 | 8.910 | 8.870 | 8.870 | 1,000 | -0.14(-1.55%) |
Dec 22, 2008 | 8.730 | 9.060 | 8.730 | 9.010 | 2,695 | +0.11(+1.24%) |
Dec 19, 2008 | 8.430 | 8.900 | 8.430 | 8.900 | 1,196 | +0.29(+3.37%) |
Dec 18, 2008 | 12.00 | 8.950 | 8.610 | 8.610 | 9,944 | -0.06(-0.69%) |
Dec 17, 2008 | 8.670 | 8.670 | 8.670 | 8.670 | 1,500 | +0.00(+0.00%) |
Dec 16, 2008 | 8.640 | 8.800 | 8.640 | 8.670 | 4,700 | +0.17(+2.00%) |
Dec 15, 2008 | 8.020 | 8.500 | 8.000 | 8.500 | 20,800 | +0.50(+6.25%) |
Dec 12, 2008 | 8.000 | 8.170 | 7.900 | 8.000 | 12,472 | -0.15(-1.84%) |
Dec 11, 2008 | 8.700 | 8.700 | 7.990 | 8.150 | 17,342 | -0.65(-7.39%) |
Dec 10, 2008 | 9.550 | 9.550 | 8.580 | 8.800 | 18,592 | -0.63(-6.68%) |
Dec 09, 2008 | 10.00 | 10.00 | 9.430 | 9.430 | 1,738 | -0.51(-5.13%) |
Dec 08, 2008 | 10.35 | 10.35 | 9.940 | 9.940 | 900 | -0.31(-3.02%) |
Dec 05, 2008 | 10.50 | 10.50 | 10.25 | 10.25 | 4,167 | -0.50(-4.65%) |
Dec 04, 2008 | 10.10 | 10.93 | 10.09 | 10.75 | 4,600 | +0.75(+7.50%) |
Dec 03, 2008 | 10.00 | 10.00 | 10.00 | 10.00 | 4,000 | +0.20(+2.04%) |
Dec 02, 2008 | 9.800 | 10.50 | 9.800 | 9.800 | 15,400 | +0.15(+1.55%) |
Dec 01, 2008 | 8.700 | 10.17 | 8.700 | 9.650 | 7,300 | +0.73(+8.18%) |
Nov 28, 2008 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 8.890 | 8.920 | 8.890 | 8.920 | 1,000 | -0.06(-0.67%) |
Nov 25, 2008 | 8.880 | 8.980 | 8.880 | 8.980 | 1,290 | +0.08(+0.90%) |
Nov 24, 2008 | 8.900 | 8.900 | 8.900 | 8.900 | 300 | +0.20(+2.30%) |
Nov 21, 2008 | 8.840 | 9.030 | 8.660 | 8.700 | 9,540 | -0.49(-5.33%) |
Nov 20, 2008 | 9.510 | 9.710 | 9.190 | 9.190 | 6,970 | -0.39(-4.08%) |
Nov 19, 2008 | 9.690 | 9.720 | 9.550 | 9.581 | 9,708 | -0.12(-1.23%) |
Nov 18, 2008 | 10.82 | 10.82 | 9.700 | 9.700 | 9,859 | -0.10(-1.02%) |
Nov 17, 2008 | 9.930 | 10.03 | 9.800 | 9.800 | 2,571 | -0.20(-2.00%) |
Nov 14, 2008 | 9.920 | 10.08 | 9.920 | 10.00 | 4,145 | +0.00(+0.00%) |
Nov 13, 2008 | 9.910 | 10.00 | 9.900 | 10.00 | 4,472 | +0.10(+1.01%) |
Nov 12, 2008 | 10.13 | 10.16 | 9.900 | 9.900 | 5,798 | -0.26(-2.56%) |
Nov 11, 2008 | 10.22 | 10.22 | 10.16 | 10.16 | 1,200 | -0.16(-1.55%) |
Nov 10, 2008 | 10.25 | 10.46 | 10.25 | 10.32 | 10,451 | +0.31(+3.10%) |
Nov 07, 2008 | 10.00 | 10.01 | 10.00 | 10.01 | 300 | -0.05(-0.47%) |
Nov 06, 2008 | 10.25 | 10.25 | 9.850 | 10.06 | 16,944 | -0.20(-1.96%) |
Nov 05, 2008 | 10.25 | 10.33 | 10.25 | 10.26 | 1,396 | +0.08(+0.78%) |
Nov 04, 2008 | 10.99 | 10.99 | 10.18 | 10.18 | 4,600 | -0.37(-3.51%) |
Nov 03, 2008 | 9.800 | 10.58 | 9.800 | 10.55 | 8,091 | +0.80(+8.21%) |
Oct 31, 2008 | 9.900 | 9.900 | 9.750 | 9.750 | 1,000 | -0.35(-3.47%) |
Oct 30, 2008 | 10.34 | 11.00 | 10.05 | 10.10 | 9,852 | -0.14(-1.37%) |
Oct 29, 2008 | 10.80 | 10.80 | 10.24 | 10.24 | 4,355 | -0.76(-6.91%) |
Oct 28, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.00(+0.00%) |
Oct 27, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 1,300 | +0.00(+0.00%) |
Oct 24, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 7,898 | +0.00(+0.00%) |
Oct 23, 2008 | 10.00 | 11.00 | 10.00 | 11.00 | 2,800 | +1.15(+11.67%) |
Oct 22, 2008 | 9.850 | 9.869 | 9.800 | 9.850 | 9,954 | +0.04(+0.41%) |
Oct 21, 2008 | 10.10 | 10.12 | 9.800 | 9.810 | 1,800 | -0.41(-4.01%) |
Oct 20, 2008 | 10.94 | 10.94 | 10.13 | 10.22 | 4,789 | +0.14(+1.39%) |
Oct 17, 2008 | 10.00 | 10.12 | 10.00 | 10.08 | 8,476 | -0.01(-0.07%) |
Oct 16, 2008 | 10.30 | 10.30 | 10.00 | 10.09 | 2,800 | -0.21(-2.07%) |
Oct 15, 2008 | 10.80 | 10.80 | 10.30 | 10.30 | 2,200 | -0.50(-4.63%) |
Oct 14, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 600 | +0.10(+0.93%) |
Oct 13, 2008 | 10.60 | 10.89 | 10.01 | 10.70 | 6,300 | +0.15(+1.42%) |
Oct 10, 2008 | 11.00 | 11.00 | 10.38 | 10.55 | 3,087 | -1.02(-8.86%) |
Oct 09, 2008 | 11.58 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Oct 08, 2008 | 11.50 | 11.65 | 11.40 | 11.57 | 800 | -0.18(-1.49%) |
Oct 07, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | +0.15(+1.29%) |
Oct 06, 2008 | 11.80 | 11.80 | 11.60 | 11.60 | 4,700 | -0.50(-4.13%) |
Oct 03, 2008 | 11.90 | 12.10 | 11.90 | 12.10 | 0 | +0.32(+2.76%) |
Oct 02, 2008 | 11.80 | 11.80 | 11.78 | 11.78 | 700 | -0.02(-0.21%) |
Oct 01, 2008 | 11.98 | 11.98 | 11.68 | 11.80 | 4,300 | -0.31(-2.55%) |
Sep 30, 2008 | 12.96 | 12.96 | 12.05 | 12.11 | 750 | +0.11(+0.91%) |
Sep 29, 2008 | 12.25 | 12.25 | 11.98 | 12.00 | 12,700 | -0.40(-3.23%) |
Sep 26, 2008 | 12.05 | 12.40 | 12.05 | 12.40 | 0 | +0.37(+3.08%) |
Sep 25, 2008 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 12.05 | 12.05 | 12.03 | 12.03 | 200 | -0.02(-0.17%) |
Sep 23, 2008 | 12.05 | 12.05 | 12.05 | 12.05 | 1,900 | -0.05(-0.41%) |
Sep 22, 2008 | 12.25 | 12.25 | 12.00 | 12.10 | 6,135 | +0.07(+0.58%) |
Sep 19, 2008 | 12.21 | 12.31 | 12.03 | 12.03 | 0 | -0.03(-0.25%) |
Sep 18, 2008 | 12.06 | 12.10 | 12.06 | 12.06 | 6,760 | -0.03(-0.25%) |
Sep 17, 2008 | 12.41 | 12.41 | 12.09 | 12.09 | 3,300 | -0.39(-3.13%) |
Sep 16, 2008 | 12.60 | 12.60 | 12.48 | 12.48 | 1,000 | -0.27(-2.12%) |
Sep 15, 2008 | 12.78 | 12.78 | 12.67 | 12.75 | 3,000 | -0.09(-0.70%) |
Sep 12, 2008 | 12.85 | 12.85 | 12.84 | 12.84 | 400 | -0.01(-0.08%) |
Sep 11, 2008 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | -0.04(-0.31%) |
Sep 10, 2008 | 12.90 | 12.91 | 12.83 | 12.89 | 3,700 | -0.08(-0.62%) |
Sep 09, 2008 | 12.97 | 12.97 | 12.97 | 12.97 | 200 | +0.06(+0.46%) |
Sep 08, 2008 | 12.99 | 13.05 | 12.91 | 12.91 | 2,950 | -0.10(-0.77%) |
Sep 05, 2008 | 13.00 | 13.01 | 12.97 | 13.01 | 0 | +0.01(+0.08%) |
Sep 04, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 3,300 | +0.00(+0.00%) |
Sep 03, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 500 | -0.05(-0.38%) |
Sep 02, 2008 | 13.04 | 13.05 | 12.97 | 13.05 | 2,050 | -0.01(-0.08%) |
Aug 29, 2008 | 12.90 | 13.06 | 12.89 | 13.06 | 7,700 | +0.08(+0.62%) |
Aug 28, 2008 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | -0.01(-0.08%) |
Aug 27, 2008 | 12.99 | 12.99 | 12.99 | 12.99 | 500 | +0.04(+0.31%) |
Aug 26, 2008 | 12.95 | 12.95 | 12.95 | 12.95 | 300 | +0.00(+0.00%) |
Aug 25, 2008 | 12.89 | 12.95 | 12.89 | 12.95 | 1,800 | +0.06(+0.47%) |
Aug 22, 2008 | 13.05 | 13.05 | 12.89 | 12.89 | 11,300 | -0.18(-1.38%) |
Aug 20, 2008 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Aug 19, 2008 | 13.15 | 13.28 | 13.07 | 13.07 | 7,000 | -0.08(-0.61%) |
Aug 18, 2008 | 13.15 | 13.19 | 13.07 | 13.15 | 1,200 | -0.08(-0.60%) |
Aug 15, 2008 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.01(+0.08%) |
Aug 14, 2008 | 13.22 | 13.22 | 13.22 | 13.22 | 200 | -0.03(-0.23%) |
Aug 13, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 600 | +0.10(+0.76%) |
Aug 12, 2008 | 13.10 | 13.15 | 13.10 | 13.15 | 2,300 | +0.01(+0.08%) |
Aug 11, 2008 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 13.15 | 13.15 | 13.07 | 13.14 | 700 | +0.04(+0.31%) |
Aug 07, 2008 | 13.00 | 13.10 | 12.90 | 13.10 | 3,120 | +0.08(+0.62%) |
Aug 06, 2008 | 12.81 | 13.15 | 12.81 | 13.02 | 7,130 | -0.01(-0.08%) |
Aug 05, 2008 | 12.95 | 13.03 | 12.95 | 13.03 | 3,648 | +0.06(+0.46%) |
Aug 04, 2008 | 12.95 | 12.97 | 12.95 | 12.97 | 1,700 | -0.00(-0.00%) |
Aug 01, 2008 | 13.01 | 13.01 | 12.94 | 12.97 | 2,201 | +0.01(+0.08%) |
Jul 31, 2008 | 13.29 | 13.29 | 12.96 | 12.96 | 12,706 | -0.30(-2.26%) |
Jul 30, 2008 | 13.32 | 13.34 | 13.26 | 13.26 | 1,800 | -0.08(-0.60%) |
Jul 29, 2008 | 13.34 | 13.53 | 13.32 | 13.34 | 3,600 | -0.16(-1.19%) |
Jul 28, 2008 | 13.37 | 13.67 | 13.30 | 13.50 | 2,900 | +0.03(+0.22%) |
Jul 25, 2008 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 13.46 | 13.47 | 13.46 | 13.47 | 400 | -0.05(-0.40%) |
Jul 22, 2008 | 13.50 | 13.55 | 13.50 | 13.52 | 1,700 | +0.02(+0.18%) |
Jul 21, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 2,000 | -0.06(-0.45%) |
Jul 18, 2008 | 13.36 | 13.59 | 13.28 | 13.56 | 7,055 | +0.29(+2.20%) |
Jul 17, 2008 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 13.26 | 13.27 | 13.23 | 13.27 | 1,000 | -0.04(-0.30%) |
Jul 15, 2008 | 13.26 | 13.31 | 13.26 | 13.31 | 400 | +0.00(+0.00%) |
Jul 14, 2008 | 13.41 | 13.41 | 13.29 | 13.31 | 700 | -0.11(-0.79%) |
Jul 11, 2008 | 13.30 | 13.44 | 13.30 | 13.42 | 8,200 | +0.16(+1.18%) |
Jul 10, 2008 | 13.11 | 13.26 | 13.11 | 13.26 | 1,800 | +0.18(+1.38%) |
Jul 09, 2008 | 13.10 | 13.14 | 13.08 | 13.08 | 2,400 | +0.00(+0.00%) |
Jul 08, 2008 | 13.30 | 13.30 | 13.08 | 13.08 | 8,200 | -0.30(-2.24%) |
Jul 07, 2008 | 13.30 | 13.42 | 13.30 | 13.38 | 1,100 | -0.10(-0.74%) |
Jul 04, 2008 | 13.48 | 13.48 | 13.48 | 13.48 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 13.48 | 13.48 | 13.48 | 13.48 | 200 | +0.01(+0.07%) |
Jul 02, 2008 | 13.37 | 13.47 | 13.30 | 13.47 | 2,110 | +0.07(+0.52%) |
Jul 01, 2008 | 13.32 | 13.40 | 13.28 | 13.40 | 2,200 | +0.10(+0.75%) |
Jun 30, 2008 | 13.30 | 13.38 | 13.20 | 13.30 | 3,400 | -0.10(-0.75%) |
Jun 27, 2008 | 13.41 | 13.41 | 13.40 | 13.40 | 1,100 | -0.07(-0.52%) |
Jun 26, 2008 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 13.47 | 13.47 | 13.47 | 13.47 | 700 | +0.00(+0.00%) |
Jun 24, 2008 | 13.47 | 13.47 | 13.47 | 13.47 | 300 | +0.00(+0.00%) |
Jun 23, 2008 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 13.55 | 13.55 | 13.47 | 13.47 | 1,700 | -0.21(-1.54%) |
Jun 19, 2008 | 13.68 | 13.68 | 13.68 | 13.68 | 700 | +0.03(+0.22%) |
Jun 18, 2008 | 13.57 | 13.65 | 13.57 | 13.65 | 4,400 | -0.09(-0.66%) |
Jun 17, 2008 | 13.71 | 13.83 | 13.68 | 13.74 | 1,800 | -0.06(-0.43%) |
Jun 16, 2008 | 13.91 | 13.91 | 13.80 | 13.80 | 2,100 | -0.09(-0.65%) |
Jun 13, 2008 | 13.90 | 13.90 | 13.89 | 13.89 | 1,300 | +0.09(+0.65%) |
Jun 12, 2008 | 14.10 | 14.10 | 13.80 | 13.80 | 3,300 | -0.25(-1.78%) |
Jun 11, 2008 | 13.78 | 14.06 | 13.78 | 14.05 | 10,300 | +0.15(+1.08%) |
Jun 10, 2008 | 13.80 | 13.90 | 13.80 | 13.90 | 8,200 | +0.08(+0.60%) |
Jun 09, 2008 | 13.88 | 13.90 | 13.75 | 13.82 | 2,320 | -0.08(-0.59%) |
Jun 06, 2008 | 13.72 | 13.90 | 13.72 | 13.90 | 2,500 | +0.20(+1.46%) |
Jun 05, 2008 | 13.83 | 13.83 | 13.70 | 13.70 | 1,300 | -0.20(-1.44%) |
Jun 04, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 100 | +0.00(+0.00%) |
May 30, 2008 | 13.73 | 13.90 | 13.73 | 13.90 | 1,900 | +0.00(+0.00%) |
May 29, 2008 | 13.93 | 13.95 | 13.90 | 13.90 | 2,600 | +0.05(+0.36%) |
May 28, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 700 | +0.08(+0.58%) |
May 27, 2008 | 13.85 | 13.85 | 13.77 | 13.77 | 6,100 | -0.03(-0.22%) |
May 26, 2008 | 13.81 | 13.81 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.81 | 13.81 | 13.80 | 13.80 | 400 | -0.05(-0.36%) |
May 22, 2008 | 13.83 | 13.85 | 13.83 | 13.85 | 3,600 | +0.00(+0.00%) |
May 21, 2008 | 13.91 | 13.91 | 13.85 | 13.85 | 3,000 | -0.02(-0.14%) |
May 20, 2008 | 13.70 | 13.87 | 13.70 | 13.87 | 5,421 | +0.32(+2.36%) |
May 19, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
May 16, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
May 15, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
May 14, 2008 | 13.58 | 13.65 | 13.55 | 13.55 | 3,500 | +0.03(+0.22%) |
May 13, 2008 | 13.68 | 13.68 | 13.52 | 13.52 | 500 | -0.08(-0.59%) |
May 12, 2008 | 13.40 | 13.64 | 13.37 | 13.60 | 5,521 | +0.16(+1.19%) |
May 09, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
May 08, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 100 | -0.01(-0.07%) |
May 07, 2008 | 13.30 | 13.54 | 13.25 | 13.45 | 4,733 | +0.20(+1.51%) |
May 06, 2008 | 13.26 | 13.26 | 13.25 | 13.25 | 4,122 | +0.00(+0.00%) |
May 05, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
May 02, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 1,952 | -0.01(-0.08%) |
May 01, 2008 | 13.25 | 13.26 | 13.25 | 13.26 | 700 | +0.01(+0.08%) |
Apr 30, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 4,900 | +0.00(+0.00%) |
Apr 29, 2008 | 13.25 | 13.28 | 13.25 | 13.25 | 2,700 | +0.00(+0.00%) |
Apr 28, 2008 | 13.16 | 13.27 | 13.16 | 13.25 | 2,109 | +0.11(+0.84%) |
Apr 25, 2008 | 13.12 | 13.14 | 13.12 | 13.14 | 509 | +0.02(+0.15%) |
Apr 24, 2008 | 13.11 | 13.12 | 13.06 | 13.12 | 1,800 | +0.05(+0.38%) |
Apr 23, 2008 | 13.07 | 13.07 | 13.07 | 13.07 | 100 | -0.05(-0.38%) |
Apr 22, 2008 | 13.12 | 13.12 | 13.12 | 13.12 | 215 | -0.03(-0.23%) |
Apr 21, 2008 | 13.07 | 13.15 | 13.07 | 13.15 | 1,600 | +0.06(+0.46%) |
Apr 18, 2008 | 13.00 | 13.15 | 13.00 | 13.09 | 4,800 | +0.09(+0.69%) |
Apr 17, 2008 | 13.19 | 13.35 | 13.00 | 13.00 | 5,695 | -0.16(-1.22%) |
Apr 16, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 600 | +0.04(+0.30%) |
Apr 14, 2008 | 13.10 | 13.12 | 13.10 | 13.12 | 1,900 | +0.02(+0.15%) |
Apr 11, 2008 | 13.06 | 13.10 | 12.99 | 13.10 | 2,500 | +0.03(+0.23%) |
Apr 10, 2008 | 13.07 | 13.07 | 13.07 | 13.07 | 1,000 | +0.15(+1.16%) |
Apr 09, 2008 | 13.00 | 13.00 | 12.92 | 12.92 | 2,500 | -0.03(-0.23%) |
Apr 08, 2008 | 12.96 | 12.96 | 12.95 | 12.95 | 800 | -0.06(-0.46%) |
Apr 07, 2008 | 13.02 | 13.10 | 13.01 | 13.01 | 6,200 | -0.01(-0.08%) |
Apr 04, 2008 | 13.06 | 13.06 | 13.02 | 13.02 | 1,100 | -0.02(-0.15%) |
Apr 03, 2008 | 13.10 | 13.10 | 13.04 | 13.04 | 1,200 | +0.04(+0.31%) |
Apr 02, 2008 | 13.10 | 13.10 | 13.00 | 13.00 | 2,100 | -0.05(-0.38%) |
Apr 01, 2008 | 13.04 | 13.05 | 13.05 | 13.05 | 300 | +0.01(+0.08%) |
Mar 31, 2008 | 13.04 | 13.04 | 13.04 | 13.04 | 1,100 | +0.04(+0.31%) |
Mar 28, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 700 | +0.25(+1.95%) |
Mar 26, 2008 | 12.83 | 13.10 | 12.75 | 12.75 | 4,800 | -0.05(-0.38%) |
Mar 25, 2008 | 12.68 | 12.80 | 12.57 | 12.80 | 7,500 | +0.17(+1.35%) |
Mar 24, 2008 | 12.55 | 12.63 | 12.55 | 12.63 | 3,400 | +0.13(+1.04%) |
Mar 21, 2008 | 12.60 | 12.60 | 12.45 | 12.50 | 7,400 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 12.60 | 12.45 | 12.50 | 7,400 | -0.16(-1.26%) |
Mar 19, 2008 | 12.80 | 12.80 | 12.50 | 12.66 | 13,000 | -0.18(-1.40%) |
Mar 18, 2008 | 12.90 | 12.90 | 12.70 | 12.84 | 3,068 | +0.04(+0.31%) |
Mar 17, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 1,900 | +0.00(+0.04%) |
Mar 14, 2008 | 12.76 | 12.80 | 12.76 | 12.79 | 1,400 | -0.01(-0.04%) |
Mar 13, 2008 | 12.83 | 12.83 | 12.75 | 12.80 | 300 | +0.05(+0.39%) |
Mar 12, 2008 | 12.85 | 12.87 | 12.75 | 12.75 | 12,100 | -0.26(-2.00%) |
Mar 11, 2008 | 13.35 | 13.35 | 12.88 | 13.01 | 11,400 | +0.03(+0.21%) |
Mar 10, 2008 | 13.00 | 13.00 | 12.90 | 12.98 | 1,900 | -0.03(-0.21%) |
Mar 07, 2008 | 13.01 | 13.01 | 13.01 | 13.01 | 200 | +0.05(+0.39%) |
Mar 06, 2008 | 12.90 | 13.10 | 12.65 | 12.96 | 17,000 | +0.10(+0.78%) |
Mar 05, 2008 | 12.50 | 12.98 | 12.50 | 12.86 | 29,700 | +0.58(+4.72%) |
Mar 04, 2008 | 12.23 | 12.30 | 12.21 | 12.28 | 12,500 | +0.03(+0.28%) |
Mar 03, 2008 | 12.45 | 12.50 | 12.15 | 12.25 | 28,300 | -0.17(-1.40%) |
Feb 29, 2008 | 12.95 | 12.95 | 12.42 | 12.42 | 14,900 | -0.58(-4.46%) |
Feb 28, 2008 | 13.40 | 13.40 | 13.00 | 13.00 | 6,400 | -0.50(-3.70%) |
Feb 27, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 300 | +0.01(+0.06%) |
Feb 26, 2008 | 13.55 | 13.55 | 13.44 | 13.49 | 3,800 | +0.02(+0.16%) |
Feb 25, 2008 | 13.49 | 13.49 | 13.45 | 13.47 | 2,100 | -0.03(-0.22%) |
Feb 22, 2008 | 13.48 | 13.70 | 13.25 | 13.50 | 7,400 | +0.00(+0.00%) |
Feb 21, 2008 | 13.28 | 13.61 | 13.08 | 13.50 | 13,700 | +0.21(+1.58%) |
Feb 20, 2008 | 13.30 | 13.30 | 13.26 | 13.29 | 700 | -0.09(-0.67%) |
Feb 19, 2008 | 13.06 | 13.38 | 13.06 | 13.38 | 6,900 | +0.37(+2.84%) |
Feb 18, 2008 | 12.90 | 13.01 | 12.77 | 13.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.90 | 13.01 | 12.77 | 13.01 | 19,900 | -0.00(-0.03%) |
Feb 14, 2008 | 13.40 | 13.41 | 13.01 | 13.01 | 6,500 | -0.52(-3.84%) |
Feb 13, 2008 | 13.80 | 13.80 | 13.53 | 13.53 | 5,500 | -0.21(-1.50%) |
Feb 12, 2008 | 13.65 | 13.75 | 13.65 | 13.74 | 5,400 | +0.09(+0.66%) |
Feb 11, 2008 | 13.63 | 13.65 | 13.62 | 13.65 | 1,147 | +0.05(+0.37%) |
Feb 08, 2008 | 13.58 | 13.60 | 13.58 | 13.60 | 1,500 | +0.00(+0.00%) |
Feb 07, 2008 | 13.69 | 13.69 | 13.60 | 13.60 | 500 | +0.02(+0.15%) |
Feb 06, 2008 | 13.54 | 13.58 | 13.50 | 13.58 | 3,000 | -0.01(-0.07%) |
Feb 05, 2008 | 13.47 | 13.59 | 13.47 | 13.59 | 4,100 | +0.14(+1.04%) |
Feb 04, 2008 | 13.45 | 13.45 | 13.44 | 13.45 | 2,100 | +0.03(+0.22%) |
Feb 01, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 400 | +0.00(+0.00%) |
Jan 31, 2008 | 13.61 | 13.61 | 13.32 | 13.42 | 11,500 | -0.18(-1.32%) |
Jan 30, 2008 | 13.51 | 13.67 | 13.51 | 13.60 | 7,900 | +0.06(+0.44%) |
Jan 29, 2008 | 13.60 | 13.60 | 13.54 | 13.54 | 900 | -0.09(-0.66%) |
Jan 28, 2008 | 13.60 | 13.63 | 13.59 | 13.63 | 3,000 | +0.05(+0.37%) |
Jan 25, 2008 | 13.70 | 13.70 | 13.58 | 13.58 | 4,100 | -0.14(-1.02%) |
Jan 24, 2008 | 13.69 | 13.76 | 13.69 | 13.72 | 3,000 | +0.07(+0.51%) |
Jan 23, 2008 | 13.53 | 13.70 | 13.53 | 13.65 | 4,700 | +0.04(+0.29%) |
Jan 22, 2008 | 13.62 | 13.62 | 13.59 | 13.61 | 4,300 | -0.02(-0.15%) |
Jan 21, 2008 | 13.68 | 13.68 | 13.59 | 13.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.68 | 13.68 | 13.59 | 13.63 | 10,900 | -0.02(-0.15%) |
Jan 17, 2008 | 13.69 | 13.72 | 13.65 | 13.65 | 6,400 | -0.04(-0.29%) |
Jan 16, 2008 | 13.65 | 13.69 | 13.65 | 13.69 | 2,600 | +0.09(+0.66%) |
Jan 15, 2008 | 13.67 | 13.73 | 13.60 | 13.60 | 4,600 | +0.00(+0.00%) |
Jan 14, 2008 | 13.54 | 13.60 | 13.54 | 13.60 | 12,100 | +0.09(+0.67%) |
Jan 11, 2008 | 13.47 | 13.51 | 13.47 | 13.51 | 1,500 | +0.11(+0.82%) |
Jan 10, 2008 | 13.40 | 13.51 | 13.40 | 13.40 | 6,600 | +0.01(+0.07%) |
Jan 09, 2008 | 13.62 | 13.85 | 13.37 | 13.39 | 29,200 | -0.31(-2.26%) |
Jan 08, 2008 | 13.63 | 13.70 | 13.63 | 13.70 | 12,700 | +0.07(+0.51%) |
Jan 07, 2008 | 13.51 | 13.74 | 13.50 | 13.63 | 22,000 | +0.10(+0.74%) |
Jan 04, 2008 | 13.40 | 13.53 | 13.40 | 13.53 | 1,200 | +0.15(+1.12%) |
Jan 03, 2008 | 12.97 | 13.38 | 12.97 | 13.38 | 12,200 | +0.41(+3.16%) |
Jan 02, 2008 | 12.90 | 12.97 | 12.90 | 12.97 | 5,900 | +0.13(+1.01%) |