Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.440 | 4.190 | 3.350 | 3.950 | 548,265 | +0.42(+11.90%) |
Dec 30, 2008 | 3.590 | 3.690 | 3.250 | 3.530 | 520,116 | +0.00(+0.00%) |
Dec 29, 2008 | 4.110 | 4.120 | 3.510 | 3.530 | 495,731 | -0.51(-12.62%) |
Dec 26, 2008 | 4.080 | 4.190 | 3.720 | 4.040 | 131,778 | -0.03(-0.74%) |
Dec 24, 2008 | 4.210 | 4.210 | 4.050 | 4.070 | 50,392 | -0.16(-3.78%) |
Dec 23, 2008 | 4.250 | 4.400 | 4.180 | 4.230 | 139,318 | -0.03(-0.70%) |
Dec 22, 2008 | 4.470 | 4.470 | 4.080 | 4.260 | 126,462 | -0.21(-4.70%) |
Dec 19, 2008 | 4.330 | 4.730 | 4.280 | 4.470 | 227,050 | +0.23(+5.42%) |
Dec 18, 2008 | 4.550 | 4.580 | 4.030 | 4.240 | 166,163 | -0.38(-8.23%) |
Dec 17, 2008 | 4.630 | 4.840 | 4.500 | 4.620 | 193,884 | +0.00(+0.00%) |
Dec 16, 2008 | 4.280 | 4.640 | 4.160 | 4.620 | 193,798 | +0.38(+8.96%) |
Dec 15, 2008 | 4.560 | 4.830 | 3.960 | 4.240 | 216,344 | -0.23(-5.15%) |
Dec 12, 2008 | 4.090 | 4.480 | 4.070 | 4.470 | 122,817 | +0.30(+7.19%) |
Dec 11, 2008 | 4.300 | 4.580 | 4.090 | 4.170 | 210,657 | -0.13(-3.02%) |
Dec 10, 2008 | 4.280 | 4.340 | 4.090 | 4.300 | 151,374 | +0.22(+5.39%) |
Dec 09, 2008 | 4.020 | 4.580 | 4.020 | 4.080 | 182,189 | -0.05(-1.21%) |
Dec 08, 2008 | 4.200 | 4.220 | 3.890 | 4.130 | 283,534 | +0.10(+2.48%) |
Dec 05, 2008 | 3.990 | 4.050 | 3.510 | 4.030 | 235,103 | -0.04(-0.98%) |
Dec 04, 2008 | 4.560 | 4.580 | 4.000 | 4.070 | 199,581 | -0.57(-12.28%) |
Dec 03, 2008 | 4.890 | 5.350 | 4.640 | 4.640 | 429,045 | -0.25(-5.11%) |
Dec 02, 2008 | 4.720 | 5.050 | 4.080 | 4.890 | 621,064 | +0.12(+2.52%) |
Dec 01, 2008 | 4.750 | 5.540 | 4.740 | 4.770 | 416,206 | -0.18(-3.64%) |
Nov 28, 2008 | 5.000 | 5.000 | 4.830 | 4.950 | 55,433 | -0.17(-3.32%) |
Nov 26, 2008 | 4.330 | 5.130 | 4.000 | 5.120 | 229,974 | +0.70(+15.84%) |
Nov 25, 2008 | 4.410 | 4.450 | 4.080 | 4.420 | 292,232 | +0.38(+9.41%) |
Nov 24, 2008 | 3.640 | 4.180 | 3.640 | 4.040 | 310,214 | +0.58(+16.76%) |
Nov 21, 2008 | 3.420 | 3.500 | 2.870 | 3.460 | 496,062 | +0.13(+3.90%) |
Nov 20, 2008 | 4.240 | 4.305 | 3.330 | 3.330 | 365,338 | -1.03(-23.62%) |
Nov 19, 2008 | 4.780 | 4.860 | 4.360 | 4.360 | 192,100 | -0.44(-9.17%) |
Nov 18, 2008 | 5.100 | 5.100 | 4.550 | 4.800 | 181,702 | -0.20(-4.00%) |
Nov 17, 2008 | 5.160 | 5.450 | 4.870 | 5.000 | 211,989 | -0.13(-2.53%) |
Nov 14, 2008 | 5.310 | 5.650 | 5.010 | 5.130 | 196,493 | -0.34(-6.22%) |
Nov 13, 2008 | 4.940 | 5.520 | 4.540 | 5.470 | 310,405 | +0.55(+11.18%) |
Nov 12, 2008 | 5.320 | 5.420 | 4.890 | 4.920 | 233,534 | -0.56(-10.22%) |
Nov 11, 2008 | 5.840 | 5.850 | 5.440 | 5.480 | 280,202 | -0.50(-8.36%) |
Nov 10, 2008 | 6.200 | 6.680 | 5.940 | 5.980 | 299,357 | +0.04(+0.67%) |
Nov 07, 2008 | 6.050 | 6.120 | 5.680 | 5.940 | 185,020 | -0.07(-1.16%) |
Nov 06, 2008 | 6.300 | 6.400 | 5.810 | 6.010 | 261,174 | -0.80(-11.75%) |
Nov 05, 2008 | 7.300 | 7.300 | 6.590 | 6.810 | 321,426 | -0.51(-6.97%) |
Nov 04, 2008 | 7.100 | 7.340 | 6.710 | 7.320 | 241,818 | +0.37(+5.32%) |
Nov 03, 2008 | 7.100 | 7.160 | 6.740 | 6.950 | 385,495 | -0.10(-1.42%) |
Oct 31, 2008 | 6.960 | 7.140 | 6.320 | 7.050 | 450,296 | +0.06(+0.86%) |
Oct 30, 2008 | 6.170 | 7.010 | 6.030 | 6.990 | 332,111 | +1.05(+17.68%) |
Oct 29, 2008 | 5.350 | 6.190 | 5.320 | 5.940 | 599,672 | +0.71(+13.58%) |
Oct 28, 2008 | 5.290 | 5.382 | 4.820 | 5.230 | 382,209 | +0.23(+4.60%) |
Oct 27, 2008 | 5.630 | 5.630 | 5.000 | 5.000 | 260,223 | -0.71(-12.43%) |
Oct 24, 2008 | 5.340 | 5.830 | 5.000 | 5.710 | 522,800 | -0.16(-2.73%) |
Oct 23, 2008 | 6.160 | 6.380 | 5.570 | 5.870 | 525,372 | -0.20(-3.29%) |
Oct 22, 2008 | 6.690 | 6.690 | 5.950 | 6.070 | 419,331 | -0.82(-11.90%) |
Oct 21, 2008 | 7.140 | 7.280 | 6.720 | 6.890 | 451,586 | -0.48(-6.51%) |
Oct 20, 2008 | 7.030 | 7.390 | 6.770 | 7.370 | 406,015 | +0.60(+8.86%) |
Oct 17, 2008 | 6.490 | 7.450 | 5.530 | 6.770 | 510,876 | +0.06(+0.89%) |
Oct 16, 2008 | 6.030 | 6.780 | 5.710 | 6.710 | 617,392 | +0.76(+12.77%) |
Oct 15, 2008 | 6.840 | 6.980 | 5.940 | 5.950 | 449,146 | -1.18(-16.55%) |
Oct 14, 2008 | 7.820 | 8.290 | 6.780 | 7.130 | 555,581 | -0.27(-3.65%) |
Oct 13, 2008 | 6.140 | 7.400 | 6.120 | 7.400 | 439,093 | +1.71(+30.05%) |
Oct 10, 2008 | 5.220 | 5.850 | 4.940 | 5.690 | 696,874 | +0.15(+2.71%) |
Oct 09, 2008 | 6.890 | 7.320 | 5.480 | 5.540 | 523,246 | -1.23(-18.17%) |
Oct 08, 2008 | 6.690 | 7.110 | 5.921 | 6.770 | 729,395 | +0.03(+0.45%) |
Oct 07, 2008 | 7.590 | 7.910 | 6.730 | 6.740 | 460,109 | -0.73(-9.77%) |
Oct 06, 2008 | 8.030 | 8.080 | 6.860 | 7.470 | 549,671 | -0.84(-10.11%) |
Oct 03, 2008 | 8.580 | 8.950 | 8.220 | 8.310 | 506,951 | -0.23(-2.69%) |
Oct 02, 2008 | 9.200 | 9.570 | 8.490 | 8.540 | 511,987 | -0.81(-8.66%) |
Oct 01, 2008 | 9.860 | 10.03 | 9.320 | 9.350 | 246,697 | -0.70(-6.97%) |
Sep 30, 2008 | 9.380 | 10.08 | 9.230 | 10.05 | 235,904 | +0.76(+8.18%) |
Sep 29, 2008 | 10.22 | 10.22 | 9.000 | 9.290 | 414,116 | -1.30(-12.28%) |
Sep 26, 2008 | 10.68 | 10.75 | 10.40 | 10.59 | 237,721 | -0.34(-3.11%) |
Sep 25, 2008 | 10.57 | 11.29 | 10.57 | 10.93 | 238,955 | +0.22(+2.05%) |
Sep 24, 2008 | 10.99 | 11.73 | 10.58 | 10.71 | 210,368 | -0.08(-0.74%) |
Sep 23, 2008 | 11.75 | 12.00 | 10.69 | 10.79 | 303,564 | -0.36(-3.23%) |
Sep 22, 2008 | 10.73 | 11.71 | 10.62 | 11.15 | 396,377 | +0.49(+4.60%) |
Sep 19, 2008 | 10.00 | 11.25 | 9.865 | 10.66 | 1,186,543 | +1.35(+14.50%) |
Sep 18, 2008 | 9.370 | 10.00 | 9.000 | 9.310 | 654,686 | +0.21(+2.31%) |
Sep 17, 2008 | 10.01 | 10.01 | 9.020 | 9.100 | 486,647 | -0.90(-9.00%) |
Sep 16, 2008 | 9.500 | 10.00 | 9.130 | 10.00 | 435,136 | +0.28(+2.88%) |
Sep 15, 2008 | 10.84 | 10.87 | 9.450 | 9.720 | 657,126 | -1.64(-14.44%) |
Sep 12, 2008 | 11.09 | 11.55 | 11.05 | 11.36 | 456,483 | +0.23(+2.07%) |
Sep 11, 2008 | 11.39 | 11.64 | 10.61 | 11.13 | 320,556 | -0.26(-2.28%) |
Sep 10, 2008 | 11.11 | 11.47 | 10.75 | 11.39 | 611,728 | +0.47(+4.30%) |
Sep 09, 2008 | 12.06 | 12.10 | 10.86 | 10.92 | 480,918 | -1.26(-10.34%) |
Sep 08, 2008 | 12.27 | 12.40 | 11.92 | 12.18 | 579,512 | +0.11(+0.91%) |
Sep 05, 2008 | 12.40 | 12.46 | 11.69 | 12.07 | 431,898 | -0.35(-2.82%) |
Sep 04, 2008 | 12.86 | 12.86 | 12.20 | 12.42 | 629,856 | -0.39(-3.04%) |
Sep 03, 2008 | 12.73 | 13.08 | 12.40 | 12.81 | 301,556 | +0.14(+1.10%) |
Sep 02, 2008 | 13.34 | 13.48 | 12.60 | 12.67 | 346,908 | -0.67(-5.02%) |
Aug 29, 2008 | 13.85 | 13.85 | 13.27 | 13.34 | 249,923 | -0.41(-2.98%) |
Aug 28, 2008 | 14.13 | 14.23 | 13.21 | 13.75 | 394,441 | -0.31(-2.20%) |
Aug 27, 2008 | 13.76 | 14.18 | 13.76 | 14.06 | 161,596 | +0.50(+3.69%) |
Aug 26, 2008 | 13.31 | 13.72 | 13.17 | 13.56 | 118,157 | +0.38(+2.88%) |
Aug 25, 2008 | 13.54 | 13.72 | 13.05 | 13.18 | 116,343 | -0.26(-1.93%) |
Aug 22, 2008 | 13.91 | 14.06 | 13.32 | 13.44 | 190,842 | -0.62(-4.41%) |
Aug 21, 2008 | 13.66 | 14.29 | 13.56 | 14.06 | 280,714 | +0.53(+3.92%) |
Aug 20, 2008 | 13.03 | 13.68 | 13.03 | 13.53 | 274,083 | +0.57(+4.40%) |
Aug 19, 2008 | 12.60 | 13.09 | 12.60 | 12.96 | 227,411 | +0.32(+2.53%) |
Aug 18, 2008 | 13.11 | 13.37 | 12.51 | 12.64 | 624,296 | -0.35(-2.69%) |
Aug 15, 2008 | 13.60 | 13.60 | 12.93 | 12.99 | 285,338 | -0.51(-3.78%) |
Aug 14, 2008 | 13.68 | 13.91 | 13.27 | 13.50 | 225,374 | -0.22(-1.60%) |
Aug 13, 2008 | 12.99 | 13.77 | 12.96 | 13.72 | 354,297 | +0.81(+6.27%) |
Aug 12, 2008 | 12.90 | 13.06 | 12.64 | 12.91 | 305,451 | +0.03(+0.23%) |
Aug 11, 2008 | 13.11 | 13.87 | 12.37 | 12.88 | 577,024 | -0.17(-1.30%) |
Aug 08, 2008 | 13.93 | 14.38 | 12.78 | 13.05 | 464,628 | -0.98(-6.99%) |
Aug 07, 2008 | 14.54 | 14.95 | 14.01 | 14.03 | 622,394 | +0.71(+5.33%) |
Aug 06, 2008 | 12.84 | 13.40 | 12.78 | 13.32 | 317,529 | +0.28(+2.15%) |
Aug 05, 2008 | 13.65 | 14.14 | 12.80 | 13.04 | 364,502 | -0.46(-3.41%) |
Aug 04, 2008 | 14.57 | 14.82 | 13.39 | 13.50 | 281,598 | -1.18(-8.04%) |
Aug 01, 2008 | 14.42 | 14.93 | 14.42 | 14.68 | 501,314 | +0.26(+1.80%) |
Jul 31, 2008 | 14.50 | 14.56 | 14.06 | 14.42 | 411,412 | -0.14(-0.96%) |
Jul 30, 2008 | 13.82 | 14.65 | 13.63 | 14.56 | 522,730 | +1.06(+7.85%) |
Jul 29, 2008 | 13.50 | 14.13 | 13.47 | 13.50 | 503,747 | -0.50(-3.57%) |
Jul 28, 2008 | 13.98 | 14.13 | 13.64 | 14.00 | 493,637 | +0.02(+0.14%) |
Jul 25, 2008 | 13.66 | 14.16 | 13.61 | 13.98 | 467,598 | +0.26(+1.90%) |
Jul 24, 2008 | 13.75 | 14.18 | 13.50 | 13.72 | 414,272 | +0.01(+0.07%) |
Jul 23, 2008 | 14.54 | 14.67 | 13.67 | 13.71 | 349,014 | -0.82(-5.64%) |
Jul 22, 2008 | 14.71 | 14.90 | 14.31 | 14.53 | 453,152 | -0.22(-1.49%) |
Jul 21, 2008 | 14.08 | 14.85 | 13.67 | 14.75 | 568,439 | +1.14(+8.38%) |
Jul 18, 2008 | 13.77 | 14.00 | 13.30 | 13.61 | 447,581 | -0.09(-0.66%) |
Jul 17, 2008 | 14.30 | 14.49 | 13.17 | 13.70 | 548,910 | -0.46(-3.25%) |
Jul 16, 2008 | 14.71 | 14.95 | 13.39 | 14.16 | 530,294 | -0.48(-3.28%) |
Jul 15, 2008 | 15.28 | 15.28 | 14.45 | 14.64 | 522,272 | -0.68(-4.44%) |
Jul 14, 2008 | 14.87 | 15.37 | 14.48 | 15.32 | 652,864 | +0.78(+5.36%) |
Jul 11, 2008 | 15.11 | 15.50 | 14.46 | 14.54 | 760,539 | -0.48(-3.20%) |
Jul 10, 2008 | 15.15 | 15.30 | 14.61 | 15.02 | 491,656 | -0.09(-0.60%) |
Jul 09, 2008 | 15.18 | 15.73 | 14.87 | 15.11 | 495,701 | +0.25(+1.68%) |
Jul 08, 2008 | 14.86 | 15.00 | 13.91 | 14.86 | 426,606 | -0.09(-0.60%) |
Jul 07, 2008 | 16.17 | 16.17 | 14.69 | 14.95 | 398,060 | -0.91(-5.74%) |
Jul 04, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | +0.00(+0.00%) |
Jul 03, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | -0.44(-2.70%) |
Jul 02, 2008 | 16.75 | 17.07 | 16.26 | 16.30 | 468,628 | -0.42(-2.51%) |
Jul 01, 2008 | 16.54 | 16.82 | 16.30 | 16.72 | 469,701 | +0.25(+1.52%) |
Jun 30, 2008 | 15.71 | 16.65 | 15.71 | 16.47 | 507,927 | +0.76(+4.84%) |
Jun 27, 2008 | 15.42 | 15.93 | 15.32 | 15.71 | 1,043,209 | +0.37(+2.41%) |
Jun 26, 2008 | 15.28 | 16.07 | 15.25 | 15.34 | 521,571 | +0.15(+0.99%) |
Jun 25, 2008 | 15.23 | 15.42 | 14.67 | 15.19 | 666,777 | -0.08(-0.52%) |
Jun 24, 2008 | 16.44 | 16.49 | 15.21 | 15.27 | 464,824 | -0.73(-4.56%) |
Jun 23, 2008 | 15.98 | 16.40 | 15.78 | 16.00 | 383,914 | +0.18(+1.14%) |
Jun 20, 2008 | 16.06 | 16.54 | 15.57 | 15.82 | 667,106 | -0.23(-1.43%) |
Jun 19, 2008 | 16.60 | 16.95 | 15.81 | 16.05 | 495,573 | -0.51(-3.08%) |
Jun 18, 2008 | 16.90 | 16.90 | 16.35 | 16.56 | 557,325 | -0.30(-1.78%) |
Jun 17, 2008 | 16.96 | 17.25 | 16.83 | 16.86 | 371,854 | -0.15(-0.88%) |
Jun 16, 2008 | 16.87 | 17.60 | 16.71 | 17.01 | 386,494 | +0.34(+2.04%) |
Jun 13, 2008 | 16.57 | 16.98 | 16.36 | 16.67 | 293,822 | +0.28(+1.71%) |
Jun 12, 2008 | 17.00 | 17.00 | 16.37 | 16.39 | 370,373 | -0.48(-2.85%) |
Jun 11, 2008 | 17.00 | 17.00 | 16.13 | 16.87 | 725,164 | +0.63(+3.88%) |
Jun 10, 2008 | 16.38 | 16.87 | 16.03 | 16.24 | 491,251 | -0.36(-2.17%) |
Jun 09, 2008 | 16.99 | 17.01 | 16.40 | 16.60 | 359,816 | -0.05(-0.30%) |
Jun 06, 2008 | 16.76 | 17.13 | 16.32 | 16.65 | 865,133 | +0.05(+0.30%) |
Jun 05, 2008 | 16.79 | 16.86 | 16.36 | 16.60 | 901,492 | +0.08(+0.48%) |
Jun 04, 2008 | 16.79 | 17.03 | 16.46 | 16.52 | 592,903 | -0.23(-1.37%) |
Jun 03, 2008 | 17.67 | 17.67 | 16.65 | 16.75 | 1,113,994 | +0.46(+2.82%) |
Jun 02, 2008 | 15.19 | 16.41 | 15.18 | 16.29 | 638,498 | +1.08(+7.10%) |
May 30, 2008 | 15.02 | 15.24 | 14.69 | 15.21 | 289,502 | +0.14(+0.93%) |
May 29, 2008 | 15.47 | 15.52 | 14.98 | 15.07 | 477,249 | -0.49(-3.15%) |
May 28, 2008 | 15.77 | 15.78 | 14.90 | 15.56 | 525,897 | -0.21(-1.33%) |
May 27, 2008 | 15.53 | 16.25 | 15.47 | 15.77 | 758,898 | +0.25(+1.61%) |
May 26, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.00(+0.00%) |
May 23, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.52(+3.47%) |
May 22, 2008 | 15.27 | 15.59 | 14.48 | 15.00 | 367,478 | +0.16(+1.08%) |
May 21, 2008 | 16.00 | 16.82 | 14.76 | 14.84 | 895,200 | -0.99(-6.25%) |
May 20, 2008 | 14.48 | 15.86 | 14.01 | 15.83 | 596,615 | +1.39(+9.63%) |
May 19, 2008 | 14.15 | 14.77 | 14.12 | 14.44 | 292,346 | +0.37(+2.63%) |
May 16, 2008 | 14.02 | 14.24 | 13.73 | 14.07 | 295,181 | +0.22(+1.59%) |
May 15, 2008 | 13.86 | 14.21 | 13.51 | 13.85 | 370,749 | +0.23(+1.69%) |
May 14, 2008 | 14.70 | 14.70 | 13.58 | 13.62 | 597,440 | -0.69(-4.82%) |
May 13, 2008 | 14.36 | 15.20 | 13.80 | 14.31 | 728,444 | +0.00(+0.00%) |
May 12, 2008 | 14.73 | 14.73 | 14.19 | 14.31 | 379,708 | -0.24(-1.65%) |
May 09, 2008 | 14.16 | 15.16 | 14.06 | 14.55 | 762,813 | +0.49(+3.49%) |
May 08, 2008 | 12.86 | 14.11 | 12.86 | 14.06 | 731,684 | +1.06(+8.15%) |
May 07, 2008 | 13.20 | 13.62 | 11.91 | 13.00 | 1,178,473 | +1.75(+15.55%) |
May 06, 2008 | 11.28 | 11.55 | 11.06 | 11.25 | 350,162 | +0.07(+0.63%) |
May 05, 2008 | 11.50 | 11.50 | 10.92 | 11.18 | 494,517 | -0.35(-3.04%) |
May 02, 2008 | 11.57 | 11.67 | 11.01 | 11.53 | 539,148 | +0.05(+0.44%) |
May 01, 2008 | 11.53 | 11.70 | 11.25 | 11.48 | 527,464 | -0.11(-0.95%) |
Apr 30, 2008 | 11.79 | 12.19 | 11.53 | 11.59 | 377,898 | -0.14(-1.19%) |
Apr 29, 2008 | 12.48 | 12.57 | 11.69 | 11.73 | 488,278 | -0.81(-6.46%) |
Apr 28, 2008 | 12.46 | 12.99 | 12.46 | 12.54 | 289,807 | -0.42(-3.24%) |
Apr 25, 2008 | 12.68 | 13.00 | 12.59 | 12.96 | 307,457 | +0.40(+3.18%) |
Apr 24, 2008 | 12.45 | 12.95 | 12.29 | 12.56 | 425,680 | +0.04(+0.32%) |
Apr 23, 2008 | 12.61 | 12.61 | 12.35 | 12.52 | 198,006 | -0.08(-0.63%) |
Apr 22, 2008 | 12.16 | 12.63 | 12.04 | 12.60 | 323,302 | +0.32(+2.61%) |
Apr 21, 2008 | 12.96 | 12.96 | 12.18 | 12.28 | 307,619 | -0.60(-4.66%) |
Apr 18, 2008 | 12.38 | 13.05 | 12.32 | 12.88 | 350,987 | +0.54(+4.38%) |
Apr 17, 2008 | 11.75 | 12.39 | 11.74 | 12.34 | 381,396 | +0.73(+6.29%) |
Apr 16, 2008 | 11.68 | 11.90 | 11.52 | 11.61 | 197,624 | +0.07(+0.61%) |
Apr 15, 2008 | 11.21 | 11.61 | 11.21 | 11.54 | 299,974 | +0.29(+2.58%) |
Apr 14, 2008 | 11.08 | 11.35 | 11.05 | 11.25 | 244,818 | +0.16(+1.44%) |
Apr 11, 2008 | 11.08 | 11.15 | 11.00 | 11.09 | 212,100 | -0.09(-0.81%) |
Apr 10, 2008 | 10.90 | 11.21 | 10.77 | 11.18 | 311,758 | +0.32(+2.95%) |
Apr 09, 2008 | 11.37 | 11.41 | 10.74 | 10.86 | 397,586 | -0.41(-3.64%) |
Apr 08, 2008 | 11.09 | 11.36 | 11.09 | 11.27 | 124,182 | +0.08(+0.71%) |
Apr 07, 2008 | 11.22 | 11.27 | 11.01 | 11.19 | 197,418 | +0.04(+0.36%) |
Apr 04, 2008 | 11.28 | 11.40 | 10.92 | 11.15 | 184,805 | -0.15(-1.33%) |
Apr 03, 2008 | 11.25 | 11.45 | 11.25 | 11.30 | 170,837 | +0.01(+0.09%) |
Apr 02, 2008 | 10.76 | 11.29 | 10.73 | 11.29 | 303,090 | +0.46(+4.25%) |
Apr 01, 2008 | 10.77 | 10.86 | 10.43 | 10.83 | 163,066 | +0.23(+2.17%) |
Mar 31, 2008 | 11.18 | 11.18 | 10.16 | 10.60 | 579,289 | -0.45(-4.07%) |
Mar 28, 2008 | 11.03 | 11.39 | 11.00 | 11.05 | 124,969 | -0.16(-1.43%) |
Mar 27, 2008 | 11.45 | 11.59 | 11.20 | 11.21 | 147,922 | -0.23(-2.01%) |
Mar 26, 2008 | 10.51 | 11.85 | 10.34 | 11.44 | 518,775 | +0.99(+9.47%) |
Mar 25, 2008 | 10.65 | 11.00 | 10.20 | 10.45 | 601,433 | -0.14(-1.32%) |
Mar 24, 2008 | 10.51 | 11.05 | 10.43 | 10.59 | 293,538 | +0.03(+0.28%) |
Mar 21, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | +0.00(+0.00%) |
Mar 20, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | -0.22(-2.04%) |
Mar 19, 2008 | 11.23 | 11.37 | 10.76 | 10.78 | 311,412 | -0.60(-5.27%) |
Mar 18, 2008 | 11.79 | 11.95 | 11.07 | 11.38 | 560,374 | -0.43(-3.64%) |
Mar 17, 2008 | 12.46 | 12.47 | 11.81 | 11.81 | 238,662 | -0.99(-7.73%) |
Mar 14, 2008 | 13.30 | 13.33 | 12.20 | 12.80 | 576,171 | -0.50(-3.76%) |
Mar 13, 2008 | 11.90 | 13.40 | 11.43 | 13.30 | 873,978 | +1.10(+9.02%) |
Mar 12, 2008 | 13.57 | 13.95 | 10.51 | 12.20 | 1,847,459 | -1.94(-13.72%) |
Mar 11, 2008 | 14.05 | 14.33 | 13.71 | 14.14 | 346,021 | +0.46(+3.36%) |
Mar 10, 2008 | 14.00 | 14.11 | 13.62 | 13.68 | 137,408 | -0.18(-1.30%) |
Mar 07, 2008 | 13.80 | 14.25 | 13.78 | 13.86 | 123,980 | -0.26(-1.84%) |
Mar 06, 2008 | 14.41 | 14.79 | 14.08 | 14.12 | 227,637 | -0.31(-2.15%) |
Mar 05, 2008 | 14.07 | 14.43 | 13.99 | 14.43 | 150,458 | +0.41(+2.92%) |
Mar 04, 2008 | 13.98 | 14.09 | 13.74 | 14.02 | 127,693 | -0.09(-0.64%) |
Mar 03, 2008 | 14.41 | 14.55 | 13.90 | 14.11 | 198,454 | -0.33(-2.29%) |
Feb 29, 2008 | 15.20 | 15.25 | 14.29 | 14.44 | 175,899 | -0.80(-5.25%) |
Feb 28, 2008 | 14.59 | 15.56 | 14.52 | 15.24 | 277,846 | +0.68(+4.67%) |
Feb 27, 2008 | 14.46 | 14.96 | 14.35 | 14.56 | 102,129 | +0.06(+0.41%) |
Feb 26, 2008 | 13.98 | 14.54 | 13.98 | 14.50 | 339,622 | +0.45(+3.20%) |
Feb 25, 2008 | 13.82 | 14.15 | 13.82 | 14.05 | 253,431 | +0.17(+1.22%) |
Feb 22, 2008 | 14.18 | 14.25 | 13.59 | 13.88 | 200,793 | -0.27(-1.91%) |
Feb 21, 2008 | 14.44 | 14.66 | 14.13 | 14.15 | 191,563 | -0.22(-1.53%) |
Feb 20, 2008 | 14.23 | 14.56 | 14.13 | 14.37 | 267,240 | +0.03(+0.21%) |
Feb 19, 2008 | 14.38 | 14.64 | 14.17 | 14.34 | 245,068 | +0.12(+0.84%) |
Feb 18, 2008 | 14.61 | 14.65 | 14.06 | 14.22 | 171,088 | +0.00(+0.00%) |
Feb 15, 2008 | 14.61 | 14.65 | 14.07 | 14.22 | 171,088 | -0.44(-3.00%) |
Feb 14, 2008 | 14.79 | 15.33 | 14.53 | 14.66 | 251,518 | -0.13(-0.88%) |
Feb 13, 2008 | 14.77 | 14.86 | 14.55 | 14.79 | 161,053 | +0.04(+0.27%) |
Feb 12, 2008 | 14.80 | 15.22 | 14.65 | 14.75 | 108,405 | -0.02(-0.14%) |
Feb 11, 2008 | 14.82 | 14.97 | 14.44 | 14.77 | 116,385 | -0.08(-0.54%) |
Feb 08, 2008 | 14.55 | 15.20 | 14.55 | 14.85 | 107,313 | +0.24(+1.64%) |
Feb 07, 2008 | 14.55 | 14.70 | 14.04 | 14.61 | 183,080 | +0.00(+0.00%) |
Feb 06, 2008 | 14.87 | 15.50 | 14.51 | 14.61 | 241,156 | -0.11(-0.75%) |
Feb 05, 2008 | 15.72 | 15.77 | 14.70 | 14.72 | 128,629 | -1.29(-8.06%) |
Feb 04, 2008 | 15.55 | 16.05 | 15.18 | 16.01 | 134,303 | +0.45(+2.89%) |
Feb 01, 2008 | 15.25 | 15.86 | 15.08 | 15.56 | 185,092 | +0.41(+2.71%) |
Jan 31, 2008 | 14.77 | 15.96 | 14.77 | 15.15 | 105,204 | +0.07(+0.46%) |
Jan 30, 2008 | 15.27 | 15.96 | 14.95 | 15.08 | 288,625 | -0.33(-2.14%) |
Jan 29, 2008 | 15.75 | 15.75 | 14.89 | 15.41 | 230,915 | -0.29(-1.85%) |
Jan 28, 2008 | 15.07 | 15.82 | 14.60 | 15.70 | 141,436 | +0.63(+4.18%) |
Jan 25, 2008 | 15.33 | 15.84 | 14.75 | 15.07 | 125,660 | -0.05(-0.33%) |
Jan 24, 2008 | 15.00 | 15.57 | 14.51 | 15.12 | 210,931 | +0.12(+0.80%) |
Jan 23, 2008 | 14.31 | 15.00 | 13.49 | 15.00 | 269,257 | +0.37(+2.53%) |
Jan 22, 2008 | 14.70 | 15.17 | 14.05 | 14.63 | 236,158 | -0.63(-4.13%) |
Jan 21, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | +0.00(+0.00%) |
Jan 18, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | -0.54(-3.42%) |
Jan 17, 2008 | 16.54 | 16.84 | 15.65 | 15.80 | 359,152 | -0.65(-3.95%) |
Jan 16, 2008 | 16.38 | 16.77 | 15.67 | 16.45 | 362,332 | -0.05(-0.30%) |
Jan 15, 2008 | 17.07 | 17.34 | 16.11 | 16.50 | 257,649 | -0.85(-4.90%) |
Jan 14, 2008 | 16.74 | 18.02 | 16.74 | 17.35 | 230,724 | +0.80(+4.83%) |
Jan 11, 2008 | 16.90 | 17.00 | 16.43 | 16.55 | 211,444 | -0.45(-2.65%) |
Jan 10, 2008 | 17.63 | 17.63 | 16.73 | 17.00 | 336,500 | -0.69(-3.90%) |
Jan 09, 2008 | 17.86 | 18.05 | 17.05 | 17.69 | 190,083 | -0.21(-1.17%) |
Jan 08, 2008 | 18.73 | 19.10 | 17.90 | 17.90 | 162,334 | -0.74(-3.97%) |
Jan 07, 2008 | 18.55 | 19.10 | 18.17 | 18.64 | 279,079 | +0.24(+1.30%) |
Jan 04, 2008 | 19.10 | 19.32 | 18.30 | 18.40 | 192,026 | -0.98(-5.06%) |
Jan 03, 2008 | 19.21 | 19.41 | 18.95 | 19.38 | 403,888 | +0.41(+2.16%) |
Jan 02, 2008 | 18.43 | 19.11 | 18.43 | 18.97 | 641,778 | +0.71(+3.89%) |