Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.48 | 10.51 | 10.02 | 10.11 | 0 | -0.28(-2.68%) |
Jan 29, 2009 | 10.81 | 10.83 | 10.36 | 10.39 | 362,406 | -0.95(-8.37%) |
Jan 28, 2009 | 11.58 | 11.64 | 11.23 | 11.34 | 224,356 | -0.28(-2.40%) |
Jan 27, 2009 | 11.53 | 11.69 | 11.34 | 11.62 | 352,333 | +0.31(+2.75%) |
Jan 26, 2009 | 11.13 | 11.49 | 11.13 | 11.31 | 342,452 | -0.22(-1.92%) |
Jan 23, 2009 | 11.21 | 11.64 | 11.15 | 11.53 | 322,568 | +0.03(+0.29%) |
Jan 22, 2009 | 11.22 | 11.61 | 11.18 | 11.50 | 258,432 | -0.05(-0.43%) |
Jan 21, 2009 | 11.43 | 11.57 | 11.10 | 11.55 | 393,151 | +0.24(+2.10%) |
Jan 20, 2009 | 11.67 | 11.69 | 11.28 | 11.31 | 345,696 | -0.24(-2.06%) |
Jan 16, 2009 | 11.96 | 12.00 | 11.29 | 11.55 | 335,981 | -0.19(-1.61%) |
Jan 15, 2009 | 11.50 | 11.78 | 11.23 | 11.73 | 292,592 | +0.11(+0.99%) |
Jan 14, 2009 | 11.70 | 11.78 | 11.45 | 11.62 | 308,137 | -0.53(-4.38%) |
Jan 13, 2009 | 12.08 | 12.22 | 11.98 | 12.15 | 359,631 | -0.34(-2.75%) |
Jan 12, 2009 | 12.64 | 12.64 | 12.40 | 12.50 | 650,960 | -0.15(-1.17%) |
Jan 09, 2009 | 12.86 | 12.89 | 12.53 | 12.64 | 361,263 | -0.56(-4.22%) |
Jan 08, 2009 | 12.95 | 13.20 | 12.84 | 13.20 | 268,185 | +0.33(+2.54%) |
Jan 07, 2009 | 13.03 | 13.22 | 12.80 | 12.87 | 398,880 | -0.24(-1.81%) |
Jan 06, 2009 | 13.09 | 13.25 | 12.95 | 13.11 | 280,670 | -0.29(-2.14%) |
Jan 05, 2009 | 13.22 | 13.42 | 13.09 | 13.40 | 246,499 | -0.15(-1.09%) |
Jan 02, 2009 | 13.25 | 13.65 | 13.22 | 13.54 | 0 | +0.24(+1.78%) |
Jan 01, 2009 | 13.01 | 13.42 | 13.01 | 13.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.01 | 13.42 | 13.01 | 13.31 | 209,951 | +0.10(+0.74%) |
Dec 30, 2008 | 13.13 | 13.26 | 12.86 | 13.21 | 313,559 | +0.08(+0.62%) |
Dec 29, 2008 | 13.41 | 13.72 | 13.03 | 13.13 | 333,341 | +0.03(+0.25%) |
Dec 26, 2008 | 12.38 | 13.20 | 12.38 | 13.09 | 182,237 | +0.11(+0.88%) |
Dec 24, 2008 | 12.89 | 13.09 | 12.72 | 12.98 | 151,680 | -0.01(-0.06%) |
Dec 23, 2008 | 13.36 | 13.46 | 12.82 | 12.99 | 299,641 | -0.07(-0.50%) |
Dec 22, 2008 | 13.25 | 13.26 | 12.88 | 13.05 | 369,350 | +0.20(+1.59%) |
Dec 19, 2008 | 13.23 | 13.35 | 12.76 | 12.85 | 385,561 | +0.02(+0.13%) |
Dec 18, 2008 | 13.20 | 13.27 | 12.67 | 12.83 | 489,382 | +0.20(+1.56%) |
Dec 17, 2008 | 12.45 | 12.81 | 12.40 | 12.63 | 464,789 | +0.16(+1.31%) |
Dec 16, 2008 | 11.68 | 12.54 | 11.68 | 12.47 | 432,299 | +0.84(+7.18%) |
Dec 15, 2008 | 11.53 | 11.72 | 11.31 | 11.64 | 580,844 | +0.15(+1.28%) |
Dec 12, 2008 | 11.20 | 11.55 | 11.20 | 11.49 | 359,126 | +0.16(+1.37%) |
Dec 11, 2008 | 11.59 | 11.77 | 11.27 | 11.33 | 432,247 | -0.20(-1.78%) |
Dec 10, 2008 | 11.46 | 11.65 | 11.37 | 11.54 | 322,792 | +0.25(+2.18%) |
Dec 09, 2008 | 11.27 | 11.63 | 11.22 | 11.29 | 895,112 | -0.11(-1.00%) |
Dec 08, 2008 | 11.03 | 11.50 | 11.01 | 11.41 | 587,703 | +0.53(+4.89%) |
Dec 05, 2008 | 10.60 | 10.93 | 10.37 | 10.87 | 322,394 | +0.16(+1.45%) |
Dec 04, 2008 | 10.71 | 11.11 | 10.58 | 10.72 | 332,970 | +0.01(+0.08%) |
Dec 03, 2008 | 10.51 | 10.76 | 10.27 | 10.71 | 408,233 | -0.14(-1.28%) |
Dec 02, 2008 | 10.50 | 10.94 | 10.38 | 10.85 | 422,314 | +0.70(+6.94%) |
Dec 01, 2008 | 10.48 | 10.63 | 10.15 | 10.15 | 416,154 | -0.95(-8.56%) |
Nov 28, 2008 | 10.66 | 11.15 | 10.66 | 11.10 | 221,310 | -0.26(-2.31%) |
Nov 26, 2008 | 10.93 | 11.43 | 10.87 | 11.36 | 329,063 | +0.51(+4.68%) |
Nov 25, 2008 | 10.73 | 11.01 | 10.49 | 10.85 | 473,201 | +0.28(+2.63%) |
Nov 24, 2008 | 10.23 | 10.83 | 10.15 | 10.57 | 486,788 | +0.43(+4.28%) |
Nov 21, 2008 | 9.622 | 10.16 | 9.343 | 10.14 | 887,974 | +0.39(+4.03%) |
Nov 20, 2008 | 10.35 | 10.59 | 9.695 | 9.744 | 545,774 | -0.74(-7.03%) |
Nov 19, 2008 | 10.88 | 11.07 | 10.45 | 10.48 | 532,794 | -0.09(-0.85%) |
Nov 18, 2008 | 10.46 | 10.92 | 10.10 | 10.57 | 596,976 | +0.24(+2.30%) |
Nov 17, 2008 | 10.36 | 10.70 | 10.27 | 10.33 | 404,189 | -0.09(-0.86%) |
Nov 14, 2008 | 10.34 | 10.87 | 10.34 | 10.42 | 376,429 | -0.35(-3.27%) |
Nov 13, 2008 | 9.965 | 10.78 | 9.662 | 10.78 | 382,293 | +1.11(+11.53%) |
Nov 12, 2008 | 9.867 | 10.01 | 9.597 | 9.662 | 355,252 | -0.25(-2.56%) |
Nov 11, 2008 | 10.06 | 10.15 | 9.736 | 9.916 | 382,036 | -0.33(-3.20%) |
Nov 10, 2008 | 10.60 | 10.71 | 9.998 | 10.24 | 302,014 | +0.10(+0.97%) |
Nov 07, 2008 | 10.03 | 10.37 | 9.818 | 10.15 | 358,151 | +0.76(+8.12%) |
Nov 06, 2008 | 10.63 | 10.74 | 9.269 | 9.384 | 453,498 | -1.12(-10.68%) |
Nov 05, 2008 | 11.02 | 11.33 | 10.42 | 10.51 | 421,159 | -0.06(-0.54%) |
Nov 04, 2008 | 9.687 | 10.70 | 9.687 | 10.56 | 370,858 | +1.24(+13.36%) |
Nov 03, 2008 | 9.016 | 9.319 | 9.016 | 9.319 | 268,826 | -0.02(-0.18%) |
Oct 31, 2008 | 8.844 | 9.471 | 8.794 | 9.335 | 345,809 | -0.04(-0.44%) |
Oct 30, 2008 | 9.384 | 9.523 | 8.944 | 9.376 | 379,211 | +0.30(+3.34%) |
Oct 29, 2008 | 9.122 | 9.376 | 8.991 | 9.073 | 287,590 | +0.04(+0.45%) |
Oct 28, 2008 | 8.434 | 9.032 | 8.139 | 9.032 | 462,306 | +0.57(+6.78%) |
Oct 27, 2008 | 8.418 | 8.770 | 7.910 | 8.459 | 406,182 | -0.32(-3.64%) |
Oct 24, 2008 | 8.573 | 9.040 | 8.205 | 8.778 | 449,455 | -0.63(-6.70%) |
Oct 23, 2008 | 9.245 | 9.540 | 8.975 | 9.409 | 369,715 | +0.24(+2.59%) |
Oct 22, 2008 | 9.392 | 9.474 | 8.901 | 9.171 | 456,579 | -0.50(-5.17%) |
Oct 21, 2008 | 9.761 | 10.07 | 9.597 | 9.671 | 391,534 | -0.84(-8.02%) |
Oct 20, 2008 | 10.30 | 10.51 | 9.622 | 10.51 | 379,685 | +0.84(+8.63%) |
Oct 17, 2008 | 9.057 | 10.03 | 9.007 | 9.679 | 456,547 | +0.06(+0.60%) |
Oct 16, 2008 | 9.400 | 9.622 | 8.762 | 9.622 | 496,802 | +0.49(+5.38%) |
Oct 15, 2008 | 9.851 | 10.02 | 9.024 | 9.130 | 500,643 | -1.15(-11.16%) |
Oct 14, 2008 | 9.482 | 10.87 | 9.310 | 10.28 | 640,759 | +0.73(+7.63%) |
Oct 13, 2008 | 8.262 | 9.581 | 7.779 | 9.548 | 802,530 | +1.74(+22.35%) |
Oct 10, 2008 | 8.270 | 8.762 | 7.198 | 7.804 | 1,067,692 | -1.07(-12.08%) |
Oct 09, 2008 | 9.679 | 9.720 | 8.737 | 8.876 | 546,355 | -0.51(-5.41%) |
Oct 08, 2008 | 9.679 | 9.925 | 9.212 | 9.384 | 635,182 | -0.58(-5.83%) |
Oct 07, 2008 | 10.82 | 10.92 | 9.900 | 9.965 | 510,361 | -0.42(-4.02%) |
Oct 06, 2008 | 11.00 | 11.02 | 10.18 | 10.38 | 560,176 | -1.37(-11.64%) |
Oct 03, 2008 | 11.76 | 12.13 | 11.68 | 11.75 | 526,120 | -0.02(-0.14%) |
Oct 02, 2008 | 12.07 | 12.07 | 11.72 | 11.77 | 326,640 | -0.42(-3.43%) |
Oct 01, 2008 | 11.96 | 12.23 | 11.87 | 12.18 | 432,074 | -0.03(-0.27%) |
Sep 30, 2008 | 12.17 | 12.27 | 11.99 | 12.22 | 472,339 | -0.02(-0.20%) |
Sep 29, 2008 | 12.98 | 13.04 | 11.96 | 12.24 | 742,648 | -1.24(-9.17%) |
Sep 26, 2008 | 13.31 | 13.52 | 13.25 | 13.48 | 0 | +0.29(+2.17%) |
Sep 25, 2008 | 13.07 | 13.27 | 13.05 | 13.19 | 366,225 | +0.16(+1.19%) |
Sep 24, 2008 | 13.33 | 13.35 | 12.93 | 13.04 | 455,594 | +0.22(+1.73%) |
Sep 23, 2008 | 12.94 | 13.20 | 12.76 | 12.82 | 1,021,472 | -0.18(-1.39%) |
Sep 22, 2008 | 13.22 | 13.27 | 12.94 | 13.00 | 348,232 | +0.04(+0.32%) |
Sep 19, 2008 | 12.56 | 13.00 | 12.45 | 12.95 | 0 | +0.61(+4.91%) |
Sep 18, 2008 | 12.41 | 12.46 | 11.91 | 12.35 | 640,094 | -0.07(-0.53%) |
Sep 17, 2008 | 12.69 | 12.82 | 12.27 | 12.41 | 490,648 | -0.05(-0.39%) |
Sep 16, 2008 | 12.45 | 12.61 | 12.23 | 12.46 | 444,124 | -0.09(-0.72%) |
Sep 15, 2008 | 12.66 | 12.70 | 12.42 | 12.55 | 428,315 | -0.43(-3.28%) |
Sep 12, 2008 | 12.84 | 13.00 | 12.79 | 12.98 | 385,620 | +0.14(+1.08%) |
Sep 11, 2008 | 12.54 | 12.84 | 12.52 | 12.84 | 296,914 | -0.02(-0.13%) |
Sep 10, 2008 | 12.82 | 13.09 | 12.78 | 12.86 | 645,910 | +0.43(+3.43%) |
Sep 09, 2008 | 12.45 | 12.66 | 12.36 | 12.43 | 569,333 | +0.31(+2.57%) |
Sep 08, 2008 | 12.30 | 12.32 | 11.98 | 12.12 | 375,938 | -0.16(-1.33%) |
Sep 05, 2008 | 12.34 | 12.40 | 12.05 | 12.28 | 0 | -0.16(-1.25%) |
Sep 04, 2008 | 12.91 | 12.91 | 12.41 | 12.44 | 567,840 | -0.80(-6.06%) |
Sep 03, 2008 | 13.22 | 13.25 | 13.13 | 13.24 | 354,589 | +0.00(+0.00%) |
Sep 02, 2008 | 13.41 | 13.46 | 13.21 | 13.24 | 292,480 | +0.02(+0.19%) |
Aug 29, 2008 | 13.31 | 13.36 | 13.18 | 13.22 | 979,170 | +0.19(+1.45%) |
Aug 28, 2008 | 12.98 | 13.07 | 12.94 | 13.03 | 124,135 | -0.01(-0.06%) |
Aug 27, 2008 | 13.00 | 13.04 | 12.93 | 13.04 | 113,430 | +0.24(+1.86%) |
Aug 26, 2008 | 12.72 | 12.83 | 12.67 | 12.80 | 147,921 | -0.07(-0.57%) |
Aug 25, 2008 | 13.05 | 13.08 | 12.82 | 12.87 | 167,032 | -0.29(-2.24%) |
Aug 22, 2008 | 13.11 | 13.20 | 13.07 | 13.17 | 116,218 | +0.08(+0.63%) |
Aug 21, 2008 | 13.13 | 13.16 | 12.98 | 13.09 | 145,894 | -0.20(-1.48%) |
Aug 20, 2008 | 13.21 | 13.36 | 13.09 | 13.28 | 239,108 | -0.17(-1.28%) |
Aug 19, 2008 | 13.55 | 13.62 | 13.31 | 13.45 | 187,436 | -0.21(-1.56%) |
Aug 18, 2008 | 13.86 | 13.89 | 13.60 | 13.67 | 212,504 | -0.07(-0.54%) |
Aug 15, 2008 | 13.84 | 13.85 | 13.52 | 13.74 | 0 | -0.14(-1.00%) |
Aug 14, 2008 | 13.84 | 14.04 | 13.81 | 13.88 | 261,028 | -0.26(-1.85%) |
Aug 13, 2008 | 14.17 | 14.18 | 13.98 | 14.14 | 347,198 | +0.09(+0.64%) |
Aug 12, 2008 | 14.04 | 14.09 | 13.97 | 14.05 | 173,434 | -0.20(-1.38%) |
Aug 11, 2008 | 14.18 | 14.32 | 14.14 | 14.25 | 134,927 | +0.19(+1.34%) |
Aug 08, 2008 | 13.66 | 14.40 | 13.64 | 14.06 | 500,610 | +0.34(+2.45%) |
Aug 07, 2008 | 13.67 | 13.83 | 13.58 | 13.72 | 302,185 | -0.71(-4.93%) |
Aug 06, 2008 | 14.31 | 14.45 | 14.25 | 14.44 | 200,580 | -0.28(-1.89%) |
Aug 05, 2008 | 14.35 | 14.71 | 14.35 | 14.71 | 198,588 | +0.56(+3.93%) |
Aug 04, 2008 | 14.29 | 14.33 | 14.08 | 14.16 | 183,764 | -0.14(-0.97%) |
Aug 01, 2008 | 14.62 | 14.62 | 14.26 | 14.30 | 343,836 | -0.37(-2.51%) |
Jul 31, 2008 | 14.76 | 14.91 | 14.67 | 14.67 | 287,570 | -0.05(-0.33%) |
Jul 30, 2008 | 14.62 | 14.75 | 14.58 | 14.71 | 257,473 | -0.74(-4.77%) |
Jul 29, 2008 | 15.45 | 15.46 | 15.21 | 15.45 | 215,288 | +0.09(+0.59%) |
Jul 28, 2008 | 15.59 | 15.64 | 15.33 | 15.36 | 153,308 | -0.24(-1.52%) |
Jul 25, 2008 | 15.66 | 15.68 | 15.53 | 15.60 | 150,261 | -0.08(-0.52%) |
Jul 24, 2008 | 15.95 | 15.96 | 15.58 | 15.68 | 268,670 | +0.07(+0.47%) |
Jul 23, 2008 | 15.53 | 15.62 | 15.49 | 15.61 | 235,248 | +0.09(+0.58%) |
Jul 22, 2008 | 15.35 | 15.55 | 15.33 | 15.52 | 218,517 | -0.79(-4.87%) |
Jul 21, 2008 | 16.21 | 16.32 | 16.18 | 16.31 | 177,209 | +0.24(+1.48%) |
Jul 18, 2008 | 15.84 | 16.08 | 15.78 | 16.07 | 159,454 | -0.12(-0.76%) |
Jul 17, 2008 | 16.04 | 16.25 | 15.89 | 16.20 | 240,449 | +0.05(+0.30%) |
Jul 16, 2008 | 15.72 | 16.15 | 15.66 | 16.15 | 254,242 | +0.30(+1.91%) |
Jul 15, 2008 | 15.85 | 15.96 | 15.72 | 15.84 | 325,228 | -0.51(-3.10%) |
Jul 14, 2008 | 16.34 | 16.43 | 16.24 | 16.35 | 494,606 | -0.54(-3.20%) |
Jul 11, 2008 | 16.72 | 16.92 | 16.65 | 16.89 | 515,404 | -0.52(-3.01%) |
Jul 10, 2008 | 17.26 | 17.42 | 17.21 | 17.42 | 259,467 | +0.26(+1.53%) |
Jul 09, 2008 | 17.33 | 17.47 | 17.11 | 17.16 | 254,398 | +0.14(+0.82%) |
Jul 08, 2008 | 16.96 | 17.02 | 16.81 | 17.02 | 310,469 | +0.12(+0.73%) |
Jul 07, 2008 | 16.96 | 17.05 | 16.75 | 16.89 | 274,139 | +0.00(+0.00%) |
Jul 04, 2008 | 17.09 | 17.10 | 16.84 | 16.89 | 211,127 | +0.00(+0.00%) |
Jul 03, 2008 | 17.09 | 17.10 | 16.84 | 16.89 | 211,127 | +0.02(+0.15%) |
Jul 02, 2008 | 17.10 | 17.25 | 16.82 | 16.87 | 329,364 | +0.26(+1.58%) |
Jul 01, 2008 | 16.43 | 16.78 | 16.37 | 16.61 | 356,898 | +0.26(+1.60%) |
Jun 30, 2008 | 16.34 | 16.48 | 16.31 | 16.34 | 213,378 | +0.20(+1.22%) |
Jun 27, 2008 | 16.40 | 16.46 | 16.14 | 16.15 | 304,498 | -0.29(-1.79%) |
Jun 26, 2008 | 16.66 | 16.72 | 16.40 | 16.44 | 252,357 | -0.39(-2.33%) |
Jun 25, 2008 | 16.75 | 16.99 | 16.65 | 16.84 | 329,092 | +0.56(+3.42%) |
Jun 24, 2008 | 16.17 | 16.43 | 16.07 | 16.28 | 424,611 | +0.38(+2.37%) |
Jun 23, 2008 | 16.03 | 16.08 | 15.80 | 15.90 | 202,757 | +0.03(+0.21%) |
Jun 20, 2008 | 15.95 | 15.96 | 15.76 | 15.87 | 230,645 | -0.33(-2.02%) |
Jun 19, 2008 | 16.15 | 16.25 | 16.04 | 16.20 | 251,552 | -0.29(-1.79%) |
Jun 18, 2008 | 16.56 | 16.58 | 16.42 | 16.49 | 198,349 | -0.48(-2.85%) |
Jun 17, 2008 | 16.90 | 17.11 | 16.79 | 16.97 | 188,751 | -0.06(-0.34%) |
Jun 16, 2008 | 16.97 | 17.06 | 16.77 | 17.03 | 153,193 | -0.07(-0.43%) |
Jun 13, 2008 | 16.94 | 17.12 | 16.94 | 17.11 | 184,964 | +0.10(+0.58%) |
Jun 12, 2008 | 17.01 | 17.11 | 16.88 | 17.01 | 318,816 | +0.04(+0.24%) |
Jun 11, 2008 | 17.10 | 17.14 | 16.92 | 16.97 | 272,128 | -0.32(-1.85%) |
Jun 10, 2008 | 17.34 | 17.47 | 17.23 | 17.29 | 312,125 | -0.46(-2.58%) |
Jun 09, 2008 | 17.93 | 17.96 | 17.66 | 17.74 | 253,187 | -0.04(-0.23%) |
Jun 06, 2008 | 18.18 | 18.18 | 17.76 | 17.79 | 249,046 | -0.85(-4.57%) |
Jun 05, 2008 | 18.37 | 18.64 | 18.34 | 18.64 | 337,235 | +1.08(+6.16%) |
Jun 04, 2008 | 17.61 | 17.65 | 17.49 | 17.56 | 200,467 | +0.07(+0.37%) |
Jun 03, 2008 | 17.65 | 17.67 | 17.44 | 17.49 | 243,541 | -0.10(-0.56%) |
Jun 02, 2008 | 17.63 | 17.70 | 17.47 | 17.59 | 256,371 | -0.41(-2.27%) |
May 30, 2008 | 18.04 | 18.21 | 17.97 | 18.00 | 309,676 | +0.21(+1.20%) |
May 29, 2008 | 17.79 | 17.83 | 17.66 | 17.79 | 241,992 | -0.16(-0.91%) |
May 28, 2008 | 18.08 | 18.08 | 17.78 | 17.95 | 214,403 | -0.40(-2.19%) |
May 27, 2008 | 18.33 | 18.39 | 18.21 | 18.35 | 198,670 | +0.02(+0.13%) |
May 26, 2008 | 18.53 | 18.54 | 18.31 | 18.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.53 | 18.54 | 18.31 | 18.33 | 259,318 | -0.11(-0.58%) |
May 22, 2008 | 18.29 | 18.48 | 18.29 | 18.43 | 297,122 | +0.92(+5.24%) |
May 21, 2008 | 17.82 | 17.86 | 17.47 | 17.52 | 180,366 | -0.15(-0.83%) |
May 20, 2008 | 17.70 | 17.78 | 17.55 | 17.66 | 254,744 | -0.16(-0.92%) |
May 19, 2008 | 18.01 | 18.01 | 17.76 | 17.83 | 234,493 | -0.43(-2.33%) |
May 16, 2008 | 18.26 | 18.26 | 18.06 | 18.25 | 483,172 | -0.01(-0.04%) |
May 15, 2008 | 17.90 | 18.27 | 17.90 | 18.26 | 229,356 | +0.44(+2.48%) |
May 14, 2008 | 17.74 | 17.99 | 17.71 | 17.82 | 280,121 | +0.25(+1.40%) |
May 13, 2008 | 17.43 | 17.57 | 17.38 | 17.57 | 263,336 | -0.02(-0.09%) |
May 12, 2008 | 17.41 | 17.62 | 17.33 | 17.59 | 313,757 | +0.66(+3.92%) |
May 09, 2008 | 16.69 | 16.95 | 16.69 | 16.93 | 283,099 | +0.36(+2.18%) |
May 08, 2008 | 16.57 | 16.62 | 16.48 | 16.57 | 262,598 | -0.12(-0.74%) |
May 07, 2008 | 16.77 | 16.85 | 16.62 | 16.69 | 372,033 | -0.29(-1.69%) |
May 06, 2008 | 16.88 | 17.01 | 16.82 | 16.97 | 308,776 | -0.35(-2.03%) |
May 05, 2008 | 17.36 | 17.40 | 17.25 | 17.33 | 297,094 | -0.13(-0.75%) |
May 02, 2008 | 17.37 | 17.60 | 17.29 | 17.46 | 255,040 | +0.16(+0.95%) |
May 01, 2008 | 16.95 | 17.32 | 16.95 | 17.29 | 331,315 | +0.14(+0.81%) |
Apr 30, 2008 | 17.00 | 17.27 | 17.00 | 17.16 | 250,271 | +0.44(+2.65%) |
Apr 29, 2008 | 16.73 | 16.82 | 16.68 | 16.71 | 184,335 | -0.47(-2.72%) |
Apr 28, 2008 | 17.36 | 17.36 | 17.11 | 17.18 | 262,077 | -0.43(-2.42%) |
Apr 25, 2008 | 17.39 | 17.61 | 17.29 | 17.61 | 196,856 | +0.49(+2.87%) |
Apr 24, 2008 | 17.06 | 17.19 | 16.93 | 17.11 | 231,374 | -0.16(-0.95%) |
Apr 23, 2008 | 17.06 | 17.33 | 17.01 | 17.28 | 149,779 | -0.06(-0.33%) |
Apr 22, 2008 | 17.37 | 17.48 | 17.22 | 17.34 | 419,335 | -0.25(-1.44%) |
Apr 21, 2008 | 17.46 | 17.62 | 17.38 | 17.59 | 278,779 | -1.08(-5.79%) |
Apr 18, 2008 | 18.51 | 18.71 | 18.46 | 18.67 | 237,436 | +0.30(+1.65%) |
Apr 17, 2008 | 18.36 | 18.45 | 18.22 | 18.37 | 275,719 | -0.40(-2.14%) |
Apr 16, 2008 | 18.56 | 18.77 | 18.51 | 18.77 | 204,006 | +0.68(+3.76%) |
Apr 15, 2008 | 18.06 | 18.11 | 17.94 | 18.09 | 209,956 | +0.01(+0.05%) |
Apr 14, 2008 | 18.29 | 18.29 | 18.06 | 18.08 | 266,320 | -0.62(-3.33%) |
Apr 11, 2008 | 19.06 | 19.06 | 18.62 | 18.70 | 218,475 | -0.15(-0.78%) |
Apr 10, 2008 | 18.95 | 19.01 | 18.75 | 18.85 | 301,763 | -0.43(-2.21%) |
Apr 09, 2008 | 19.39 | 19.46 | 19.19 | 19.28 | 486,533 | +0.64(+3.43%) |
Apr 08, 2008 | 18.51 | 18.73 | 18.47 | 18.64 | 528,543 | -0.15(-0.78%) |
Apr 07, 2008 | 18.84 | 18.89 | 18.69 | 18.78 | 293,580 | +0.18(+0.97%) |
Apr 04, 2008 | 18.73 | 18.74 | 18.31 | 18.60 | 390,179 | +0.29(+1.56%) |
Apr 03, 2008 | 18.06 | 18.38 | 18.02 | 18.32 | 257,677 | +0.21(+1.18%) |
Apr 02, 2008 | 17.85 | 18.21 | 17.75 | 18.10 | 387,059 | +0.02(+0.14%) |
Apr 01, 2008 | 17.68 | 18.08 | 17.58 | 18.08 | 440,371 | +0.97(+5.70%) |
Mar 31, 2008 | 17.01 | 17.28 | 16.93 | 17.11 | 436,097 | +0.19(+1.11%) |
Mar 28, 2008 | 17.26 | 17.28 | 16.87 | 16.92 | 289,621 | -0.32(-1.85%) |
Mar 27, 2008 | 17.55 | 17.55 | 17.24 | 17.24 | 470,657 | -0.19(-1.08%) |
Mar 26, 2008 | 17.48 | 17.54 | 17.26 | 17.43 | 606,676 | +0.27(+1.58%) |
Mar 25, 2008 | 16.38 | 17.24 | 16.36 | 17.16 | 807,347 | +1.54(+9.86%) |
Mar 24, 2008 | 15.40 | 15.84 | 15.40 | 15.62 | 366,085 | +0.20(+1.33%) |
Mar 21, 2008 | 15.36 | 15.55 | 15.24 | 15.41 | 1,101,905 | +0.00(+0.00%) |
Mar 20, 2008 | 15.36 | 15.55 | 15.24 | 15.41 | 1,101,905 | -0.26(-1.67%) |
Mar 19, 2008 | 15.91 | 15.99 | 15.67 | 15.67 | 2,303,339 | -1.40(-8.20%) |
Mar 18, 2008 | 17.07 | 17.27 | 16.84 | 17.07 | 541,976 | -0.06(-0.33%) |
Mar 17, 2008 | 17.08 | 17.35 | 16.86 | 17.13 | 398,727 | -0.54(-3.06%) |
Mar 14, 2008 | 18.04 | 18.09 | 17.48 | 17.67 | 721,495 | -0.42(-2.31%) |
Mar 13, 2008 | 17.69 | 18.20 | 17.42 | 18.09 | 962,808 | +1.24(+7.39%) |
Mar 12, 2008 | 16.93 | 17.00 | 16.61 | 16.84 | 909,244 | -0.51(-2.93%) |
Mar 11, 2008 | 17.60 | 17.68 | 17.00 | 17.35 | 655,549 | -0.28(-1.58%) |
Mar 10, 2008 | 17.92 | 17.92 | 17.52 | 17.63 | 516,453 | -0.44(-2.45%) |
Mar 07, 2008 | 18.18 | 18.26 | 17.88 | 18.07 | 605,451 | -1.62(-8.23%) |
Mar 06, 2008 | 20.09 | 20.11 | 19.63 | 19.69 | 479,083 | -0.85(-4.15%) |
Mar 05, 2008 | 20.13 | 20.68 | 20.04 | 20.55 | 277,705 | +0.62(+3.12%) |
Mar 04, 2008 | 19.86 | 20.05 | 19.81 | 19.92 | 451,850 | -0.43(-2.09%) |
Mar 03, 2008 | 20.45 | 20.54 | 20.18 | 20.35 | 415,579 | -0.06(-0.28%) |
Feb 29, 2008 | 20.99 | 21.00 | 20.41 | 20.41 | 329,851 | -0.61(-2.92%) |
Feb 28, 2008 | 20.88 | 21.07 | 20.84 | 21.02 | 294,679 | +0.02(+0.12%) |
Feb 27, 2008 | 21.02 | 21.18 | 20.95 | 21.00 | 295,779 | -0.29(-1.38%) |
Feb 26, 2008 | 20.96 | 21.34 | 20.91 | 21.29 | 267,324 | +0.28(+1.32%) |
Feb 25, 2008 | 20.86 | 21.01 | 20.74 | 21.01 | 357,328 | -0.11(-0.54%) |
Feb 22, 2008 | 21.34 | 21.39 | 20.66 | 21.13 | 411,226 | +0.07(+0.35%) |
Feb 21, 2008 | 21.19 | 21.28 | 21.00 | 21.05 | 306,525 | -0.11(-0.50%) |
Feb 20, 2008 | 20.82 | 21.16 | 20.73 | 21.16 | 439,027 | -0.24(-1.11%) |
Feb 19, 2008 | 21.57 | 21.61 | 21.30 | 21.40 | 315,070 | -0.69(-3.11%) |
Feb 18, 2008 | 22.31 | 22.31 | 21.40 | 22.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.31 | 22.31 | 21.40 | 22.08 | 876,590 | -0.65(-2.85%) |
Feb 14, 2008 | 23.03 | 23.16 | 22.70 | 22.73 | 333,392 | -0.57(-2.46%) |
Feb 13, 2008 | 23.03 | 23.37 | 23.00 | 23.30 | 692,875 | +0.65(+2.86%) |
Feb 12, 2008 | 22.58 | 22.90 | 22.51 | 22.66 | 3,462,345 | -0.25(-1.07%) |
Feb 11, 2008 | 22.77 | 23.00 | 22.66 | 22.90 | 440,004 | -0.46(-1.96%) |
Feb 08, 2008 | 23.29 | 23.58 | 23.17 | 23.36 | 239,715 | -0.31(-1.31%) |
Feb 07, 2008 | 23.58 | 23.75 | 23.35 | 23.67 | 394,758 | -0.17(-0.72%) |
Feb 06, 2008 | 23.98 | 24.12 | 23.78 | 23.84 | 328,507 | +0.30(+1.29%) |
Feb 05, 2008 | 24.03 | 24.12 | 23.51 | 23.54 | 246,441 | -1.07(-4.36%) |
Feb 04, 2008 | 24.39 | 24.68 | 24.39 | 24.61 | 263,172 | -0.02(-0.07%) |