Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.163 | 6.209 | 5.808 | 5.878 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.663 | 6.663 | 6.086 | 6.117 | 1,270,178 | -0.61(-9.05%) |
Jan 28, 2009 | 5.955 | 6.756 | 5.778 | 6.725 | 3,225,606 | +0.97(+16.87%) |
Jan 27, 2009 | 5.839 | 5.901 | 5.639 | 5.754 | 1,404,467 | +0.02(+0.27%) |
Jan 26, 2009 | 6.078 | 6.247 | 5.701 | 5.739 | 1,179,247 | -0.34(-5.58%) |
Jan 23, 2009 | 5.716 | 6.132 | 5.446 | 6.078 | 1,107,549 | +0.13(+2.20%) |
Jan 22, 2009 | 6.355 | 6.409 | 5.785 | 5.947 | 1,237,663 | -0.64(-9.71%) |
Jan 21, 2009 | 6.371 | 6.586 | 6.124 | 6.586 | 1,714,821 | +0.35(+5.69%) |
Jan 20, 2009 | 7.542 | 7.565 | 6.232 | 6.232 | 2,457,897 | -1.43(-18.69%) |
Jan 16, 2009 | 7.750 | 7.858 | 7.249 | 7.665 | 2,179,366 | +0.00(+0.00%) |
Jan 15, 2009 | 7.842 | 7.896 | 7.149 | 7.665 | 1,863,441 | -0.21(-2.64%) |
Jan 14, 2009 | 8.559 | 8.559 | 7.596 | 7.873 | 1,373,310 | -0.99(-11.13%) |
Jan 13, 2009 | 8.790 | 8.990 | 8.397 | 8.859 | 1,100,408 | -0.02(-0.26%) |
Jan 12, 2009 | 8.705 | 9.052 | 8.620 | 8.882 | 2,421,659 | +0.16(+1.86%) |
Jan 09, 2009 | 9.629 | 9.853 | 8.636 | 8.720 | 959,016 | -0.88(-9.15%) |
Jan 08, 2009 | 8.497 | 9.629 | 8.474 | 9.598 | 845,791 | +1.12(+13.27%) |
Jan 07, 2009 | 8.844 | 9.290 | 8.428 | 8.474 | 959,938 | -0.61(-6.70%) |
Jan 06, 2009 | 8.897 | 9.167 | 8.397 | 9.082 | 768,843 | +0.03(+0.34%) |
Jan 05, 2009 | 8.705 | 9.252 | 8.497 | 9.052 | 701,139 | +0.35(+4.07%) |
Jan 02, 2009 | 8.759 | 8.813 | 8.212 | 8.697 | 0 | -0.08(-0.96%) |
Jan 01, 2009 | 8.227 | 9.036 | 8.019 | 8.782 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.227 | 9.036 | 8.019 | 8.782 | 1,254,298 | +0.52(+6.34%) |
Dec 30, 2008 | 7.988 | 8.266 | 7.804 | 8.258 | 1,026,425 | +0.36(+4.59%) |
Dec 29, 2008 | 8.173 | 8.173 | 7.611 | 7.896 | 1,079,687 | -0.28(-3.39%) |
Dec 26, 2008 | 8.227 | 8.227 | 7.942 | 8.173 | 627,389 | -0.01(-0.09%) |
Dec 24, 2008 | 8.297 | 8.374 | 7.888 | 8.181 | 334,151 | -0.15(-1.76%) |
Dec 23, 2008 | 8.551 | 8.998 | 8.012 | 8.327 | 723,672 | -0.09(-1.10%) |
Dec 22, 2008 | 9.129 | 9.213 | 8.289 | 8.420 | 1,068,684 | -0.77(-8.38%) |
Dec 19, 2008 | 9.252 | 9.390 | 8.566 | 9.190 | 1,575,279 | +0.21(+2.32%) |
Dec 18, 2008 | 9.398 | 9.660 | 8.805 | 8.982 | 1,064,696 | -0.15(-1.69%) |
Dec 17, 2008 | 9.360 | 9.726 | 9.136 | 9.136 | 1,083,920 | -0.34(-3.58%) |
Dec 16, 2008 | 9.206 | 9.575 | 8.836 | 9.475 | 1,674,363 | +0.51(+5.67%) |
Dec 15, 2008 | 9.491 | 9.598 | 8.767 | 8.967 | 1,114,728 | -0.48(-5.06%) |
Dec 12, 2008 | 9.236 | 9.884 | 8.982 | 9.444 | 1,360,891 | -0.14(-1.45%) |
Dec 11, 2008 | 9.799 | 10.27 | 9.545 | 9.583 | 2,260,692 | -0.32(-3.19%) |
Dec 10, 2008 | 10.94 | 10.94 | 9.352 | 9.899 | 1,836,587 | -0.80(-7.49%) |
Dec 09, 2008 | 10.80 | 11.65 | 10.55 | 10.70 | 1,503,725 | -0.31(-2.80%) |
Dec 08, 2008 | 10.28 | 11.05 | 10.21 | 11.01 | 1,135,872 | +1.06(+10.69%) |
Dec 05, 2008 | 9.098 | 10.01 | 9.005 | 9.945 | 1,492,092 | +0.67(+7.23%) |
Dec 04, 2008 | 9.105 | 9.437 | 8.127 | 9.275 | 1,728,060 | +0.65(+7.50%) |
Dec 03, 2008 | 8.196 | 8.767 | 7.650 | 8.628 | 1,817,876 | +0.51(+6.26%) |
Dec 02, 2008 | 7.703 | 8.119 | 7.511 | 8.119 | 1,098,216 | +0.62(+8.32%) |
Dec 01, 2008 | 8.143 | 8.543 | 7.495 | 7.495 | 1,769,824 | -1.16(-13.43%) |
Nov 28, 2008 | 8.127 | 8.659 | 7.834 | 8.659 | 581,332 | +0.42(+5.05%) |
Nov 26, 2008 | 7.118 | 8.243 | 7.041 | 8.243 | 1,450,662 | +0.83(+11.23%) |
Nov 25, 2008 | 6.949 | 7.565 | 6.340 | 7.411 | 1,729,594 | +0.62(+9.19%) |
Nov 24, 2008 | 5.392 | 7.056 | 4.730 | 6.787 | 2,751,837 | +1.69(+33.28%) |
Nov 21, 2008 | 5.392 | 5.392 | 4.229 | 5.092 | 1,889,786 | +0.38(+8.01%) |
Nov 20, 2008 | 5.315 | 5.562 | 4.661 | 4.715 | 1,563,168 | -0.67(-12.45%) |
Nov 19, 2008 | 6.286 | 6.301 | 5.269 | 5.385 | 1,360,367 | -1.02(-15.88%) |
Nov 18, 2008 | 6.548 | 6.756 | 5.785 | 6.402 | 1,459,813 | -0.14(-2.12%) |
Nov 17, 2008 | 6.417 | 6.648 | 6.186 | 6.540 | 1,631,603 | +0.03(+0.47%) |
Nov 14, 2008 | 7.326 | 7.626 | 6.502 | 6.509 | 3,348,556 | +0.27(+4.32%) |
Nov 13, 2008 | 6.101 | 6.294 | 5.023 | 6.240 | 2,113,577 | +0.25(+4.11%) |
Nov 12, 2008 | 6.563 | 6.764 | 5.970 | 5.993 | 732,755 | -0.72(-10.68%) |
Nov 11, 2008 | 6.471 | 6.902 | 6.147 | 6.710 | 740,656 | +0.12(+1.87%) |
Nov 10, 2008 | 7.542 | 7.719 | 6.556 | 6.586 | 892,939 | -0.85(-11.40%) |
Nov 07, 2008 | 6.663 | 7.750 | 6.663 | 7.434 | 1,308,282 | +0.65(+9.66%) |
Nov 06, 2008 | 7.650 | 7.727 | 6.779 | 6.779 | 1,064,247 | -0.90(-11.74%) |
Nov 05, 2008 | 8.481 | 8.767 | 7.534 | 7.680 | 1,074,155 | -0.96(-11.14%) |
Nov 04, 2008 | 8.143 | 8.720 | 7.958 | 8.643 | 1,066,219 | +0.56(+6.96%) |
Nov 03, 2008 | 8.543 | 8.705 | 7.996 | 8.081 | 705,740 | -0.57(-6.59%) |
Oct 31, 2008 | 7.318 | 8.651 | 7.110 | 8.651 | 1,377,405 | +1.26(+17.10%) |
Oct 30, 2008 | 7.472 | 7.495 | 6.717 | 7.388 | 1,091,827 | +0.13(+1.80%) |
Oct 29, 2008 | 6.625 | 8.127 | 6.625 | 7.257 | 1,449,460 | +0.36(+5.25%) |
Oct 28, 2008 | 6.301 | 6.933 | 5.701 | 6.895 | 2,733,561 | +0.81(+13.29%) |
Oct 27, 2008 | 6.471 | 6.733 | 6.040 | 6.086 | 1,474,315 | -0.56(-8.46%) |
Oct 24, 2008 | 6.933 | 7.788 | 6.640 | 6.648 | 1,890,519 | -1.02(-13.35%) |
Oct 23, 2008 | 8.366 | 8.458 | 7.118 | 7.673 | 1,366,836 | -0.59(-7.18%) |
Oct 22, 2008 | 8.743 | 8.905 | 8.012 | 8.266 | 818,053 | -0.70(-7.82%) |
Oct 21, 2008 | 8.790 | 9.206 | 8.705 | 8.967 | 1,400,634 | -0.02(-0.17%) |
Oct 20, 2008 | 9.306 | 9.475 | 8.497 | 8.982 | 1,055,294 | -0.25(-2.67%) |
Oct 17, 2008 | 9.013 | 9.806 | 8.497 | 9.229 | 2,423,492 | -0.02(-0.17%) |
Oct 16, 2008 | 8.428 | 9.437 | 7.395 | 9.244 | 2,634,312 | +0.89(+10.60%) |
Oct 15, 2008 | 9.575 | 9.745 | 8.358 | 8.358 | 773,196 | -1.62(-16.22%) |
Oct 14, 2008 | 10.01 | 10.34 | 8.805 | 9.976 | 1,138,924 | +0.05(+0.54%) |
Oct 13, 2008 | 8.636 | 10.28 | 8.320 | 9.922 | 1,210,608 | +2.03(+25.66%) |
Oct 10, 2008 | 6.163 | 8.389 | 5.392 | 7.896 | 2,386,552 | +0.42(+5.67%) |
Oct 09, 2008 | 8.312 | 8.805 | 7.195 | 7.472 | 2,056,522 | -1.00(-11.82%) |
Oct 08, 2008 | 8.112 | 9.236 | 7.780 | 8.474 | 1,615,281 | +0.00(+0.00%) |
Oct 07, 2008 | 9.021 | 9.853 | 8.366 | 8.474 | 2,225,122 | -0.81(-8.71%) |
Oct 06, 2008 | 10.78 | 11.59 | 8.559 | 9.283 | 2,056,539 | -2.23(-19.34%) |
Oct 03, 2008 | 12.13 | 12.33 | 11.15 | 11.51 | 1,000,992 | -0.47(-3.92%) |
Oct 02, 2008 | 12.43 | 12.56 | 11.73 | 11.98 | 1,437,205 | -0.47(-3.77%) |
Oct 01, 2008 | 12.52 | 12.83 | 11.96 | 12.45 | 528,707 | -0.08(-0.61%) |
Sep 30, 2008 | 12.32 | 12.56 | 11.80 | 12.53 | 824,594 | +0.45(+3.70%) |
Sep 29, 2008 | 12.71 | 13.75 | 11.44 | 12.08 | 1,790,536 | -1.60(-11.71%) |
Sep 26, 2008 | 11.81 | 13.85 | 11.63 | 13.68 | 0 | +0.05(+0.40%) |
Sep 25, 2008 | 13.56 | 14.54 | 13.48 | 13.63 | 956,622 | +0.21(+1.55%) |
Sep 24, 2008 | 12.71 | 13.67 | 12.21 | 13.42 | 1,964,465 | +0.86(+6.87%) |
Sep 23, 2008 | 13.10 | 14.38 | 12.02 | 12.56 | 1,094,362 | -0.49(-3.78%) |
Sep 22, 2008 | 15.45 | 15.90 | 12.98 | 13.05 | 1,533,851 | -1.97(-13.13%) |
Sep 19, 2008 | 14.33 | 15.79 | 12.48 | 15.02 | 0 | +4.06(+37.03%) |
Sep 18, 2008 | 10.31 | 12.78 | 9.583 | 10.96 | 5,353,370 | +0.92(+9.13%) |
Sep 17, 2008 | 11.44 | 11.94 | 8.928 | 10.05 | 3,284,422 | -1.78(-15.05%) |
Sep 16, 2008 | 11.79 | 12.33 | 11.35 | 11.82 | 3,442,712 | -0.39(-3.22%) |
Sep 15, 2008 | 12.52 | 14.22 | 11.92 | 12.22 | 3,102,160 | -1.93(-13.66%) |
Sep 12, 2008 | 13.94 | 14.45 | 13.56 | 14.15 | 1,291,542 | +0.00(+0.00%) |
Sep 11, 2008 | 14.04 | 14.19 | 13.33 | 14.15 | 1,449,370 | -0.02(-0.11%) |
Sep 10, 2008 | 15.21 | 15.39 | 13.37 | 14.17 | 2,881,618 | -0.83(-5.55%) |
Sep 09, 2008 | 15.41 | 15.53 | 14.74 | 15.00 | 7,976,442 | -0.42(-2.75%) |
Sep 08, 2008 | 15.01 | 15.78 | 14.32 | 15.42 | 3,537,865 | +1.28(+9.04%) |
Sep 05, 2008 | 13.20 | 14.23 | 13.20 | 14.14 | 0 | +0.28(+2.00%) |
Sep 04, 2008 | 14.07 | 14.48 | 13.56 | 13.87 | 2,077,078 | -0.12(-0.88%) |
Sep 03, 2008 | 13.47 | 14.21 | 13.17 | 13.99 | 4,041,084 | +0.69(+5.22%) |
Sep 02, 2008 | 12.80 | 13.30 | 12.80 | 13.30 | 2,014,013 | +0.77(+6.15%) |
Aug 29, 2008 | 12.19 | 12.81 | 12.12 | 12.53 | 1,451,505 | +0.22(+1.82%) |
Aug 28, 2008 | 11.72 | 12.30 | 11.59 | 12.30 | 1,997,480 | +0.70(+6.04%) |
Aug 27, 2008 | 11.38 | 11.67 | 11.18 | 11.60 | 1,828,300 | +0.17(+1.48%) |
Aug 26, 2008 | 11.94 | 11.94 | 11.15 | 11.43 | 1,829,320 | +0.05(+0.47%) |
Aug 25, 2008 | 11.56 | 11.77 | 11.35 | 11.38 | 1,262,341 | -0.19(-1.66%) |
Aug 22, 2008 | 11.44 | 11.57 | 11.16 | 11.57 | 1,916,529 | +0.65(+6.00%) |
Aug 21, 2008 | 10.65 | 11.03 | 10.64 | 10.92 | 790,480 | +0.07(+0.64%) |
Aug 20, 2008 | 10.92 | 11.24 | 10.69 | 10.85 | 1,055,812 | -0.07(-0.63%) |
Aug 19, 2008 | 10.68 | 11.12 | 10.68 | 10.92 | 1,018,903 | -0.21(-1.87%) |
Aug 18, 2008 | 11.12 | 11.83 | 11.02 | 11.12 | 1,998,956 | -0.20(-1.77%) |
Aug 15, 2008 | 10.95 | 11.46 | 10.89 | 11.32 | 0 | +0.48(+4.40%) |
Aug 14, 2008 | 10.18 | 10.98 | 10.18 | 10.85 | 1,436,841 | +0.43(+4.14%) |
Aug 13, 2008 | 10.84 | 10.84 | 10.13 | 10.42 | 1,264,761 | -0.12(-1.17%) |
Aug 12, 2008 | 10.57 | 10.95 | 10.41 | 10.54 | 1,602,523 | -0.08(-0.73%) |
Aug 11, 2008 | 10.71 | 10.97 | 10.38 | 10.62 | 1,738,820 | -0.04(-0.36%) |
Aug 08, 2008 | 10.18 | 11.12 | 9.290 | 10.65 | 3,784,174 | +0.07(+0.66%) |
Aug 07, 2008 | 11.36 | 11.46 | 9.830 | 10.58 | 3,582,720 | -0.97(-8.40%) |
Aug 06, 2008 | 11.29 | 11.92 | 10.71 | 11.56 | 4,378,091 | +0.45(+4.09%) |
Aug 05, 2008 | 10.62 | 11.22 | 9.884 | 11.10 | 3,599,691 | +0.96(+9.42%) |
Aug 04, 2008 | 9.645 | 10.38 | 9.629 | 10.15 | 2,533,720 | +0.51(+5.28%) |
Aug 01, 2008 | 9.129 | 9.907 | 8.566 | 9.637 | 5,593,523 | +0.81(+9.16%) |
Jul 31, 2008 | 8.828 | 9.013 | 8.474 | 8.828 | 4,101,000 | -0.16(-1.80%) |
Jul 30, 2008 | 9.098 | 9.976 | 8.844 | 8.990 | 4,190,414 | +0.10(+1.13%) |
Jul 29, 2008 | 8.890 | 8.890 | 7.950 | 8.890 | 4,028,123 | +0.90(+11.28%) |
Jul 28, 2008 | 8.535 | 8.682 | 7.896 | 7.988 | 4,457,209 | -0.46(-5.47%) |
Jul 25, 2008 | 8.474 | 8.682 | 8.351 | 8.451 | 6,310,881 | -0.11(-1.26%) |
Jul 24, 2008 | 8.628 | 8.928 | 8.243 | 8.559 | 5,589,090 | -0.03(-0.36%) |
Jul 23, 2008 | 9.098 | 9.375 | 8.150 | 8.589 | 10,289,385 | -0.13(-1.50%) |
Jul 22, 2008 | 6.679 | 8.720 | 6.124 | 8.720 | 48,633,308 | -5.72(-39.63%) |
Jul 21, 2008 | 13.88 | 14.69 | 13.88 | 14.44 | 1,648,223 | +0.39(+2.80%) |
Jul 18, 2008 | 14.27 | 14.64 | 13.54 | 14.05 | 3,153,015 | -0.20(-1.41%) |
Jul 17, 2008 | 13.19 | 14.52 | 13.05 | 14.25 | 5,176,319 | +1.14(+8.70%) |
Jul 16, 2008 | 11.22 | 13.41 | 10.80 | 13.11 | 5,548,974 | +2.11(+19.19%) |
Jul 15, 2008 | 11.25 | 11.48 | 10.56 | 11.00 | 4,656,345 | -0.48(-4.16%) |
Jul 14, 2008 | 11.93 | 12.24 | 11.34 | 11.48 | 3,088,388 | -0.10(-0.87%) |
Jul 11, 2008 | 12.71 | 12.86 | 11.23 | 11.58 | 6,669,736 | -1.43(-11.01%) |
Jul 10, 2008 | 13.00 | 13.82 | 12.89 | 13.01 | 3,997,008 | -0.21(-1.57%) |
Jul 09, 2008 | 13.55 | 13.74 | 12.80 | 13.22 | 3,275,909 | -0.41(-3.00%) |
Jul 08, 2008 | 13.07 | 13.67 | 12.74 | 13.63 | 2,960,949 | +0.46(+3.51%) |
Jul 07, 2008 | 13.50 | 14.09 | 12.79 | 13.17 | 3,752,835 | -0.29(-2.12%) |
Jul 04, 2008 | 14.13 | 14.19 | 13.04 | 13.45 | 3,009,815 | +0.00(+0.00%) |
Jul 03, 2008 | 14.13 | 14.19 | 13.04 | 13.45 | 3,009,815 | -0.68(-4.80%) |
Jul 02, 2008 | 14.34 | 14.73 | 13.97 | 14.13 | 3,208,356 | +0.23(+1.66%) |
Jul 01, 2008 | 13.53 | 13.92 | 13.19 | 13.90 | 4,453,617 | +0.04(+0.28%) |
Jun 30, 2008 | 14.45 | 14.94 | 13.82 | 13.86 | 2,320,080 | -0.62(-4.26%) |
Jun 27, 2008 | 15.30 | 15.30 | 14.17 | 14.47 | 5,309,860 | -0.76(-5.00%) |
Jun 26, 2008 | 16.15 | 16.18 | 14.61 | 15.24 | 6,047,633 | -1.27(-7.70%) |
Jun 25, 2008 | 16.21 | 17.13 | 16.04 | 16.51 | 2,944,374 | +0.36(+2.24%) |
Jun 24, 2008 | 15.45 | 16.69 | 15.44 | 16.15 | 3,843,321 | +0.66(+4.28%) |
Jun 23, 2008 | 16.30 | 16.67 | 15.46 | 15.48 | 3,900,493 | -0.59(-3.64%) |
Jun 20, 2008 | 17.22 | 17.26 | 15.98 | 16.07 | 5,292,038 | -1.26(-7.29%) |
Jun 19, 2008 | 18.20 | 18.32 | 17.09 | 17.33 | 4,285,469 | -0.81(-4.46%) |
Jun 18, 2008 | 18.46 | 18.82 | 17.68 | 18.14 | 2,819,010 | -0.37(-2.00%) |
Jun 17, 2008 | 19.10 | 19.19 | 18.49 | 18.51 | 1,536,969 | -0.49(-2.59%) |
Jun 16, 2008 | 18.76 | 19.02 | 18.55 | 19.00 | 1,187,514 | +0.10(+0.53%) |
Jun 13, 2008 | 18.42 | 18.94 | 18.22 | 18.90 | 1,270,118 | +0.72(+3.94%) |
Jun 12, 2008 | 18.10 | 18.50 | 17.96 | 18.19 | 2,686,170 | +0.26(+1.46%) |
Jun 11, 2008 | 18.26 | 18.35 | 17.73 | 17.93 | 2,397,043 | -0.42(-2.27%) |
Jun 10, 2008 | 18.49 | 18.87 | 17.75 | 18.34 | 1,919,903 | +0.17(+0.93%) |
Jun 09, 2008 | 18.76 | 18.76 | 18.10 | 18.17 | 1,986,936 | -0.27(-1.46%) |
Jun 06, 2008 | 18.42 | 18.73 | 18.24 | 18.44 | 3,030,978 | -0.07(-0.37%) |
Jun 05, 2008 | 17.40 | 18.51 | 17.15 | 18.51 | 2,705,133 | +1.12(+6.47%) |
Jun 04, 2008 | 17.33 | 17.39 | 17.06 | 17.39 | 2,113,894 | -0.05(-0.27%) |
Jun 03, 2008 | 17.63 | 18.02 | 17.12 | 17.43 | 1,834,854 | -0.08(-0.48%) |
Jun 02, 2008 | 17.71 | 17.79 | 17.14 | 17.52 | 1,402,987 | -0.28(-1.56%) |
May 30, 2008 | 17.59 | 18.25 | 17.55 | 17.80 | 2,709,111 | +0.25(+1.41%) |
May 29, 2008 | 17.45 | 17.68 | 17.18 | 17.55 | 1,462,076 | +0.00(+0.00%) |
May 28, 2008 | 17.09 | 17.78 | 16.68 | 17.55 | 3,190,225 | +0.40(+2.34%) |
May 27, 2008 | 17.55 | 17.64 | 17.02 | 17.15 | 1,367,334 | -0.35(-2.02%) |
May 26, 2008 | 18.09 | 18.22 | 17.39 | 17.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.09 | 18.22 | 17.39 | 17.50 | 1,120,258 | -0.55(-3.03%) |
May 22, 2008 | 17.59 | 18.15 | 17.53 | 18.05 | 1,641,165 | +0.55(+3.17%) |
May 21, 2008 | 18.43 | 18.43 | 17.46 | 17.49 | 1,554,305 | -0.76(-4.14%) |
May 20, 2008 | 18.27 | 18.30 | 17.60 | 18.25 | 1,652,774 | -0.18(-1.00%) |
May 19, 2008 | 18.96 | 18.96 | 18.26 | 18.43 | 1,403,778 | -0.49(-2.61%) |
May 16, 2008 | 19.27 | 19.27 | 18.65 | 18.93 | 1,606,870 | -0.19(-1.01%) |
May 15, 2008 | 18.93 | 19.26 | 18.80 | 19.12 | 1,445,353 | +0.15(+0.81%) |
May 14, 2008 | 18.80 | 19.57 | 18.49 | 18.97 | 2,036,103 | -0.56(-2.88%) |
May 13, 2008 | 19.92 | 19.92 | 19.26 | 19.53 | 1,094,717 | -0.35(-1.78%) |
May 12, 2008 | 19.04 | 20.21 | 19.04 | 19.88 | 1,683,994 | +0.78(+4.07%) |
May 09, 2008 | 18.57 | 19.72 | 17.34 | 19.10 | 2,063,093 | -0.45(-2.32%) |
May 08, 2008 | 19.90 | 20.18 | 19.38 | 19.56 | 1,336,975 | -0.30(-1.51%) |
May 07, 2008 | 20.61 | 20.65 | 19.74 | 19.86 | 788,608 | -0.69(-3.34%) |
May 06, 2008 | 20.67 | 20.68 | 19.94 | 20.55 | 981,589 | -0.29(-1.40%) |
May 05, 2008 | 20.78 | 20.98 | 20.44 | 20.84 | 976,412 | +0.02(+0.11%) |
May 02, 2008 | 20.22 | 21.25 | 20.18 | 20.81 | 1,794,787 | +0.68(+3.37%) |
May 01, 2008 | 19.54 | 20.23 | 19.31 | 20.14 | 1,225,698 | +0.65(+3.36%) |
Apr 30, 2008 | 19.94 | 19.94 | 19.17 | 19.48 | 863,208 | -0.35(-1.79%) |
Apr 29, 2008 | 19.86 | 20.04 | 19.38 | 19.84 | 479,002 | -0.09(-0.46%) |
Apr 28, 2008 | 19.42 | 20.03 | 19.41 | 19.93 | 809,315 | +0.41(+2.09%) |
Apr 25, 2008 | 19.64 | 19.74 | 19.14 | 19.52 | 692,487 | +0.04(+0.20%) |
Apr 24, 2008 | 19.48 | 19.68 | 19.11 | 19.48 | 940,884 | +0.14(+0.72%) |
Apr 23, 2008 | 19.76 | 19.91 | 18.55 | 19.34 | 2,021,350 | -0.39(-1.95%) |
Apr 22, 2008 | 19.65 | 20.28 | 19.32 | 19.73 | 1,876,588 | +0.02(+0.12%) |
Apr 21, 2008 | 19.04 | 19.77 | 19.04 | 19.71 | 1,042,891 | +0.48(+2.48%) |
Apr 18, 2008 | 19.45 | 20.03 | 19.22 | 19.23 | 1,529,542 | -0.03(-0.16%) |
Apr 17, 2008 | 18.64 | 19.75 | 18.60 | 19.26 | 2,353,791 | +0.46(+2.46%) |
Apr 16, 2008 | 18.49 | 18.96 | 18.37 | 18.80 | 1,279,536 | +0.55(+3.04%) |
Apr 15, 2008 | 18.26 | 18.49 | 17.99 | 18.24 | 2,029,981 | +0.18(+1.02%) |
Apr 14, 2008 | 18.53 | 18.53 | 17.92 | 18.06 | 1,334,859 | -0.41(-2.21%) |
Apr 11, 2008 | 18.75 | 19.05 | 18.25 | 18.47 | 1,997,883 | -0.44(-2.32%) |
Apr 10, 2008 | 18.11 | 18.94 | 17.84 | 18.90 | 2,831,849 | +0.75(+4.16%) |
Apr 09, 2008 | 18.47 | 18.87 | 18.06 | 18.15 | 2,200,703 | -0.06(-0.34%) |
Apr 08, 2008 | 18.48 | 18.70 | 18.19 | 18.21 | 1,857,350 | -0.45(-2.43%) |
Apr 07, 2008 | 18.65 | 18.85 | 18.55 | 18.67 | 1,186,004 | +0.08(+0.41%) |
Apr 04, 2008 | 18.68 | 18.86 | 18.38 | 18.59 | 991,979 | -0.08(-0.41%) |
Apr 03, 2008 | 18.71 | 18.72 | 18.36 | 18.67 | 1,291,383 | -0.02(-0.08%) |
Apr 02, 2008 | 18.72 | 18.84 | 18.44 | 18.68 | 1,776,554 | -0.08(-0.41%) |
Apr 01, 2008 | 18.48 | 19.24 | 18.48 | 18.76 | 2,287,525 | +0.47(+2.57%) |
Mar 31, 2008 | 18.15 | 18.47 | 17.41 | 18.29 | 1,889,537 | +0.16(+0.89%) |
Mar 28, 2008 | 18.75 | 19.18 | 18.07 | 18.13 | 1,832,363 | -0.63(-3.37%) |
Mar 27, 2008 | 18.18 | 19.40 | 17.83 | 18.76 | 2,599,278 | +0.75(+4.19%) |
Mar 26, 2008 | 18.58 | 18.67 | 17.91 | 18.00 | 890,758 | -0.86(-4.57%) |
Mar 25, 2008 | 18.57 | 18.99 | 18.06 | 18.87 | 1,422,569 | +0.51(+2.77%) |
Mar 24, 2008 | 18.52 | 18.72 | 17.72 | 18.36 | 1,528,582 | -0.17(-0.91%) |
Mar 21, 2008 | 18.00 | 18.64 | 16.25 | 18.53 | 5,228,050 | +0.00(+0.00%) |
Mar 20, 2008 | 18.00 | 18.64 | 16.25 | 18.53 | 5,228,050 | +0.35(+1.95%) |
Mar 19, 2008 | 18.91 | 19.64 | 18.17 | 18.17 | 1,870,591 | -0.58(-3.08%) |
Mar 18, 2008 | 18.10 | 18.85 | 17.91 | 18.75 | 2,484,026 | +1.19(+6.75%) |
Mar 17, 2008 | 17.49 | 18.06 | 16.97 | 17.56 | 2,437,731 | -0.98(-5.28%) |
Mar 14, 2008 | 19.16 | 19.64 | 18.10 | 18.54 | 2,209,473 | -0.59(-3.10%) |
Mar 13, 2008 | 18.49 | 19.33 | 17.33 | 19.14 | 3,137,171 | +0.29(+1.55%) |
Mar 12, 2008 | 19.07 | 19.40 | 18.43 | 18.84 | 1,516,233 | -0.09(-0.49%) |
Mar 11, 2008 | 18.38 | 19.10 | 18.18 | 18.94 | 1,875,909 | +1.16(+6.50%) |
Mar 10, 2008 | 18.57 | 18.84 | 17.63 | 17.78 | 2,652,319 | -0.70(-3.79%) |
Mar 07, 2008 | 18.87 | 19.10 | 17.95 | 18.48 | 3,532,231 | -0.67(-3.50%) |
Mar 06, 2008 | 19.57 | 19.69 | 18.70 | 19.15 | 4,155,883 | -0.56(-2.85%) |
Mar 05, 2008 | 19.59 | 20.18 | 18.74 | 19.71 | 3,891,195 | -0.02(-0.12%) |
Mar 04, 2008 | 20.54 | 20.58 | 18.91 | 19.74 | 4,254,550 | -0.52(-2.55%) |
Mar 03, 2008 | 19.81 | 20.78 | 18.95 | 20.25 | 4,725,052 | +0.49(+2.50%) |
Feb 29, 2008 | 19.85 | 20.37 | 19.22 | 19.76 | 7,427,033 | +2.21(+12.60%) |
Feb 28, 2008 | 17.95 | 17.96 | 17.33 | 17.55 | 1,021,280 | -0.68(-3.72%) |
Feb 27, 2008 | 17.93 | 18.50 | 17.90 | 18.23 | 794,469 | -0.07(-0.38%) |
Feb 26, 2008 | 17.94 | 18.57 | 17.94 | 18.30 | 1,381,180 | +0.17(+0.94%) |
Feb 25, 2008 | 17.55 | 18.15 | 17.04 | 18.13 | 1,755,650 | +0.85(+4.90%) |
Feb 22, 2008 | 17.22 | 17.33 | 16.46 | 17.28 | 1,371,272 | +0.04(+0.22%) |
Feb 21, 2008 | 18.13 | 18.33 | 17.11 | 17.24 | 1,374,834 | -0.83(-4.60%) |
Feb 20, 2008 | 18.12 | 18.32 | 17.38 | 18.07 | 1,200,761 | -0.15(-0.85%) |
Feb 19, 2008 | 18.26 | 18.51 | 18.07 | 18.23 | 1,822,431 | +0.38(+2.11%) |
Feb 18, 2008 | 17.76 | 17.97 | 17.24 | 17.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.76 | 17.97 | 17.24 | 17.85 | 1,483,946 | -0.08(-0.43%) |
Feb 14, 2008 | 18.77 | 18.84 | 17.59 | 17.93 | 2,344,362 | -0.49(-2.64%) |
Feb 13, 2008 | 18.23 | 19.18 | 17.98 | 18.41 | 3,037,195 | +0.62(+3.46%) |
Feb 12, 2008 | 16.68 | 18.27 | 16.68 | 17.80 | 4,952,848 | +1.22(+7.39%) |
Feb 11, 2008 | 16.47 | 16.95 | 16.06 | 16.57 | 2,392,882 | -0.05(-0.28%) |
Feb 08, 2008 | 17.13 | 17.46 | 16.53 | 16.62 | 4,009,591 | -0.83(-4.77%) |
Feb 07, 2008 | 17.58 | 18.31 | 17.18 | 17.45 | 3,113,552 | -0.19(-1.09%) |
Feb 06, 2008 | 18.50 | 18.77 | 17.54 | 17.64 | 2,237,770 | -0.74(-4.02%) |
Feb 05, 2008 | 18.56 | 18.98 | 17.88 | 18.38 | 2,499,999 | -0.72(-3.79%) |
Feb 04, 2008 | 19.51 | 19.81 | 18.87 | 19.10 | 2,182,529 | -0.42(-2.17%) |