Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.99 | 12.12 | 10.74 | 10.98 | 513,022 | +1.22(+12.50%) |
Jan 29, 2009 | 10.43 | 10.50 | 9.660 | 9.760 | 116,613 | -0.82(-7.75%) |
Jan 28, 2009 | 9.600 | 10.73 | 9.430 | 10.58 | 112,469 | +1.23(+13.16%) |
Jan 27, 2009 | 9.180 | 9.370 | 9.000 | 9.350 | 51,804 | +0.17(+1.85%) |
Jan 26, 2009 | 9.110 | 9.360 | 8.700 | 9.180 | 81,885 | +0.12(+1.32%) |
Jan 23, 2009 | 8.790 | 9.170 | 8.640 | 9.060 | 71,652 | +0.20(+2.26%) |
Jan 22, 2009 | 9.030 | 9.130 | 8.750 | 8.860 | 92,862 | -0.47(-5.04%) |
Jan 21, 2009 | 9.030 | 9.390 | 8.760 | 9.330 | 114,139 | +0.43(+4.83%) |
Jan 20, 2009 | 9.850 | 10.09 | 8.810 | 8.900 | 117,124 | -0.72(-7.48%) |
Jan 16, 2009 | 9.510 | 9.990 | 9.160 | 9.620 | 107,663 | +0.13(+1.37%) |
Jan 15, 2009 | 9.250 | 9.800 | 8.780 | 9.490 | 120,805 | +0.24(+2.59%) |
Jan 14, 2009 | 9.720 | 10.02 | 9.250 | 9.250 | 178,214 | -0.64(-6.47%) |
Jan 13, 2009 | 9.810 | 10.35 | 9.781 | 9.890 | 109,276 | +0.30(+3.13%) |
Jan 12, 2009 | 9.950 | 10.22 | 9.400 | 9.590 | 142,889 | -0.35(-3.52%) |
Jan 09, 2009 | 10.40 | 10.84 | 9.900 | 9.940 | 144,217 | -0.75(-7.02%) |
Jan 08, 2009 | 10.77 | 11.21 | 10.26 | 10.69 | 140,447 | -0.16(-1.47%) |
Jan 07, 2009 | 11.59 | 11.64 | 10.50 | 10.85 | 165,938 | -0.95(-8.05%) |
Jan 06, 2009 | 11.59 | 12.00 | 11.58 | 11.80 | 147,200 | +0.39(+3.42%) |
Jan 05, 2009 | 11.04 | 11.55 | 10.93 | 11.41 | 141,218 | +0.30(+2.70%) |
Jan 02, 2009 | 10.81 | 11.27 | 10.56 | 11.11 | 151,471 | +0.33(+3.06%) |
Dec 31, 2008 | 11.40 | 11.48 | 10.68 | 10.78 | 258,447 | -0.73(-6.34%) |
Dec 30, 2008 | 11.21 | 11.58 | 10.77 | 11.51 | 79,366 | +0.30(+2.68%) |
Dec 29, 2008 | 12.41 | 12.56 | 11.08 | 11.21 | 111,547 | -0.96(-7.89%) |
Dec 26, 2008 | 12.00 | 12.45 | 11.72 | 12.17 | 54,231 | +0.20(+1.67%) |
Dec 24, 2008 | 11.53 | 12.22 | 11.48 | 11.97 | 86,185 | +0.42(+3.64%) |
Dec 23, 2008 | 11.66 | 12.52 | 11.30 | 11.55 | 123,164 | -0.08(-0.69%) |
Dec 22, 2008 | 12.50 | 12.99 | 11.08 | 11.63 | 166,320 | -0.86(-6.89%) |
Dec 19, 2008 | 12.86 | 13.20 | 12.20 | 12.49 | 214,039 | +0.00(+0.00%) |
Dec 18, 2008 | 12.82 | 13.28 | 11.82 | 12.49 | 171,125 | -0.12(-0.95%) |
Dec 17, 2008 | 12.25 | 13.00 | 11.57 | 12.61 | 173,687 | +0.61(+5.08%) |
Dec 16, 2008 | 11.11 | 12.00 | 10.80 | 12.00 | 127,470 | +1.18(+10.91%) |
Dec 15, 2008 | 11.57 | 11.89 | 10.46 | 10.82 | 82,136 | -0.72(-6.24%) |
Dec 12, 2008 | 10.50 | 11.61 | 10.50 | 11.54 | 72,670 | +0.75(+6.95%) |
Dec 11, 2008 | 11.24 | 11.79 | 10.59 | 10.79 | 116,191 | -0.65(-5.68%) |
Dec 10, 2008 | 11.02 | 12.25 | 10.43 | 11.44 | 153,705 | +0.59(+5.44%) |
Dec 09, 2008 | 11.02 | 11.59 | 10.45 | 10.85 | 129,824 | -0.39(-3.47%) |
Dec 08, 2008 | 10.40 | 11.48 | 10.40 | 11.24 | 270,472 | +0.96(+9.34%) |
Dec 05, 2008 | 9.260 | 10.30 | 9.010 | 10.28 | 269,272 | +0.92(+9.83%) |
Dec 04, 2008 | 10.00 | 10.47 | 9.050 | 9.360 | 196,047 | -0.64(-6.40%) |
Dec 03, 2008 | 9.640 | 10.45 | 9.120 | 10.00 | 252,900 | +0.32(+3.31%) |
Dec 02, 2008 | 9.160 | 9.940 | 8.940 | 9.680 | 517,074 | +0.80(+9.01%) |
Dec 01, 2008 | 9.980 | 10.40 | 8.870 | 8.880 | 402,119 | -1.61(-15.35%) |
Nov 28, 2008 | 8.840 | 11.14 | 8.030 | 10.49 | 762,366 | +1.40(+15.40%) |
Nov 26, 2008 | 7.310 | 9.130 | 7.310 | 9.090 | 217,159 | +1.59(+21.20%) |
Nov 25, 2008 | 7.190 | 7.500 | 6.810 | 7.500 | 175,770 | +0.46(+6.53%) |
Nov 24, 2008 | 6.970 | 7.510 | 6.610 | 7.040 | 287,517 | +0.24(+3.53%) |
Nov 21, 2008 | 7.990 | 8.310 | 6.340 | 6.800 | 358,175 | -1.03(-13.15%) |
Nov 20, 2008 | 7.950 | 8.650 | 7.660 | 7.830 | 184,089 | -0.10(-1.26%) |
Nov 19, 2008 | 8.850 | 9.240 | 7.830 | 7.930 | 221,389 | -0.92(-10.40%) |
Nov 18, 2008 | 8.960 | 9.250 | 8.440 | 8.850 | 129,570 | +0.01(+0.11%) |
Nov 17, 2008 | 8.920 | 9.340 | 8.670 | 8.840 | 108,421 | -0.20(-2.21%) |
Nov 14, 2008 | 9.460 | 10.14 | 8.900 | 9.040 | 122,960 | -0.62(-6.42%) |
Nov 13, 2008 | 8.500 | 9.880 | 7.690 | 9.660 | 261,941 | +1.13(+13.25%) |
Nov 12, 2008 | 9.740 | 9.830 | 8.470 | 8.530 | 193,425 | -1.41(-14.19%) |
Nov 11, 2008 | 9.700 | 10.57 | 9.510 | 9.940 | 302,747 | +0.27(+2.79%) |
Nov 10, 2008 | 10.68 | 10.91 | 9.630 | 9.670 | 149,680 | -0.80(-7.64%) |
Nov 07, 2008 | 9.780 | 10.84 | 9.620 | 10.47 | 177,744 | +0.83(+8.61%) |
Nov 06, 2008 | 10.59 | 11.58 | 9.600 | 9.640 | 179,209 | -1.08(-10.07%) |
Nov 05, 2008 | 12.49 | 13.44 | 10.69 | 10.72 | 254,218 | -2.04(-15.99%) |
Nov 04, 2008 | 12.65 | 13.13 | 12.09 | 12.76 | 248,156 | +0.34(+2.74%) |
Nov 03, 2008 | 12.54 | 13.05 | 12.01 | 12.42 | 133,357 | +0.01(+0.08%) |
Oct 31, 2008 | 11.08 | 12.70 | 11.06 | 12.41 | 268,561 | +1.18(+10.51%) |
Oct 30, 2008 | 10.90 | 11.28 | 10.56 | 11.23 | 117,664 | +0.77(+7.36%) |
Oct 29, 2008 | 9.820 | 11.00 | 9.820 | 10.46 | 346,385 | +0.73(+7.50%) |
Oct 28, 2008 | 9.010 | 9.830 | 8.400 | 9.730 | 254,675 | +0.92(+10.44%) |
Oct 27, 2008 | 9.080 | 9.630 | 8.780 | 8.810 | 173,961 | -0.22(-2.44%) |
Oct 24, 2008 | 9.530 | 10.84 | 8.650 | 9.030 | 375,852 | -1.27(-12.33%) |
Oct 23, 2008 | 11.24 | 11.90 | 9.780 | 10.30 | 355,938 | -0.58(-5.33%) |
Oct 22, 2008 | 11.50 | 12.07 | 10.68 | 10.88 | 311,645 | -0.66(-5.72%) |
Oct 21, 2008 | 12.51 | 12.89 | 11.54 | 11.54 | 230,635 | -1.36(-10.54%) |
Oct 20, 2008 | 13.25 | 13.82 | 12.57 | 12.90 | 218,484 | -0.13(-1.00%) |
Oct 17, 2008 | 12.80 | 13.79 | 12.35 | 13.03 | 289,275 | -0.30(-2.25%) |
Oct 16, 2008 | 13.62 | 15.00 | 12.25 | 13.33 | 389,808 | -0.39(-2.84%) |
Oct 15, 2008 | 15.17 | 15.71 | 13.59 | 13.72 | 196,283 | -1.57(-10.27%) |
Oct 14, 2008 | 16.77 | 17.41 | 15.12 | 15.29 | 195,922 | -0.69(-4.32%) |
Oct 13, 2008 | 15.35 | 15.98 | 14.84 | 15.98 | 198,638 | +1.44(+9.90%) |
Oct 10, 2008 | 13.84 | 15.00 | 13.58 | 14.54 | 424,814 | +0.02(+0.14%) |
Oct 09, 2008 | 16.15 | 17.34 | 14.38 | 14.52 | 260,920 | -1.10(-7.01%) |
Oct 08, 2008 | 14.55 | 16.10 | 14.50 | 15.62 | 261,355 | +0.71(+4.80%) |
Oct 07, 2008 | 17.38 | 17.82 | 14.65 | 14.90 | 220,616 | -2.15(-12.61%) |
Oct 06, 2008 | 16.80 | 17.10 | 15.00 | 17.05 | 306,656 | +0.10(+0.59%) |
Oct 03, 2008 | 18.66 | 19.24 | 16.95 | 16.95 | 175,103 | -1.32(-7.22%) |
Oct 02, 2008 | 19.42 | 20.07 | 18.22 | 18.27 | 106,730 | -1.26(-6.45%) |
Oct 01, 2008 | 19.68 | 20.13 | 19.35 | 19.53 | 125,137 | -0.28(-1.41%) |
Sep 30, 2008 | 18.20 | 20.17 | 18.20 | 19.81 | 269,485 | +1.91(+10.67%) |
Sep 29, 2008 | 19.55 | 20.16 | 17.75 | 17.90 | 197,958 | -2.29(-11.34%) |
Sep 26, 2008 | 20.22 | 20.82 | 19.73 | 20.19 | 252,961 | -0.64(-3.07%) |
Sep 25, 2008 | 20.12 | 21.45 | 19.29 | 20.83 | 134,938 | +0.91(+4.57%) |
Sep 24, 2008 | 19.58 | 20.76 | 19.30 | 19.92 | 143,820 | +0.34(+1.74%) |
Sep 23, 2008 | 21.23 | 21.23 | 19.50 | 19.58 | 178,383 | -1.76(-8.25%) |
Sep 22, 2008 | 21.61 | 22.00 | 20.32 | 21.34 | 162,081 | -0.26(-1.20%) |
Sep 19, 2008 | 21.63 | 22.60 | 20.79 | 21.60 | 619,832 | +1.60(+8.00%) |
Sep 18, 2008 | 17.28 | 20.05 | 17.20 | 20.00 | 687,116 | +2.86(+16.69%) |
Sep 17, 2008 | 18.23 | 19.43 | 16.62 | 17.14 | 411,980 | -1.33(-7.20%) |
Sep 16, 2008 | 17.49 | 18.59 | 17.12 | 18.47 | 295,000 | +0.79(+4.47%) |
Sep 15, 2008 | 18.99 | 19.05 | 17.57 | 17.68 | 258,147 | -1.37(-7.19%) |
Sep 12, 2008 | 19.02 | 19.27 | 18.85 | 19.05 | 324,541 | -0.09(-0.47%) |
Sep 11, 2008 | 19.02 | 19.42 | 18.68 | 19.14 | 411,103 | -0.30(-1.54%) |
Sep 10, 2008 | 19.32 | 19.80 | 18.61 | 19.44 | 222,825 | +0.40(+2.10%) |
Sep 09, 2008 | 20.19 | 21.26 | 19.04 | 19.04 | 396,015 | -1.24(-6.11%) |
Sep 08, 2008 | 20.04 | 20.31 | 18.61 | 20.28 | 286,766 | +1.17(+6.12%) |
Sep 05, 2008 | 19.93 | 19.97 | 18.90 | 19.11 | 305,750 | -0.72(-3.63%) |
Sep 04, 2008 | 21.26 | 21.35 | 19.83 | 19.83 | 266,396 | -1.63(-7.60%) |
Sep 03, 2008 | 20.55 | 21.67 | 20.38 | 21.46 | 217,610 | +0.89(+4.33%) |
Sep 02, 2008 | 21.10 | 21.56 | 20.08 | 20.57 | 152,875 | -0.57(-2.70%) |
Aug 29, 2008 | 20.84 | 21.18 | 20.28 | 21.14 | 160,072 | +0.15(+0.71%) |
Aug 28, 2008 | 20.05 | 20.99 | 19.95 | 20.99 | 169,992 | +0.67(+3.30%) |
Aug 27, 2008 | 19.08 | 20.60 | 18.68 | 20.32 | 209,334 | +1.28(+6.72%) |
Aug 26, 2008 | 19.58 | 20.17 | 18.69 | 19.04 | 139,690 | -0.22(-1.14%) |
Aug 25, 2008 | 20.03 | 20.05 | 18.56 | 19.26 | 239,074 | -1.09(-5.36%) |
Aug 22, 2008 | 18.04 | 20.48 | 18.04 | 20.35 | 157,957 | +2.32(+12.87%) |
Aug 21, 2008 | 18.79 | 19.45 | 17.70 | 18.03 | 265,220 | -0.91(-4.80%) |
Aug 20, 2008 | 20.42 | 20.42 | 18.15 | 18.94 | 231,022 | -0.47(-2.42%) |
Aug 19, 2008 | 20.00 | 20.20 | 19.26 | 19.41 | 191,856 | -0.79(-3.91%) |
Aug 18, 2008 | 20.60 | 21.25 | 19.82 | 20.20 | 204,242 | -0.15(-0.74%) |
Aug 15, 2008 | 21.05 | 21.40 | 20.07 | 20.35 | 214,073 | -0.41(-1.97%) |
Aug 14, 2008 | 20.21 | 20.82 | 19.98 | 20.76 | 183,770 | +0.10(+0.48%) |
Aug 13, 2008 | 20.26 | 21.08 | 20.26 | 20.66 | 241,986 | +0.51(+2.53%) |
Aug 12, 2008 | 20.20 | 20.79 | 19.63 | 20.15 | 185,727 | +0.02(+0.10%) |
Aug 11, 2008 | 19.78 | 20.78 | 19.33 | 20.13 | 296,411 | +0.36(+1.82%) |
Aug 08, 2008 | 19.83 | 20.33 | 19.06 | 19.77 | 146,411 | +0.00(+0.00%) |
Aug 07, 2008 | 20.26 | 20.36 | 19.27 | 19.77 | 205,813 | -0.82(-3.98%) |
Aug 06, 2008 | 19.86 | 20.61 | 19.37 | 20.59 | 244,412 | +0.70(+3.52%) |
Aug 05, 2008 | 19.08 | 20.00 | 18.45 | 19.89 | 202,307 | +1.06(+5.63%) |
Aug 04, 2008 | 18.49 | 19.05 | 17.84 | 18.83 | 275,222 | +0.37(+2.00%) |
Aug 01, 2008 | 17.81 | 18.69 | 17.33 | 18.46 | 169,093 | +0.70(+3.94%) |
Jul 31, 2008 | 17.38 | 18.00 | 17.38 | 17.76 | 129,176 | +0.04(+0.23%) |
Jul 30, 2008 | 17.90 | 17.97 | 17.13 | 17.72 | 341,380 | -0.18(-1.01%) |
Jul 29, 2008 | 17.90 | 18.07 | 17.12 | 17.90 | 169,809 | +0.91(+5.36%) |
Jul 28, 2008 | 17.34 | 18.24 | 16.66 | 16.99 | 376,866 | -0.57(-3.25%) |
Jul 25, 2008 | 18.50 | 18.68 | 17.55 | 17.56 | 303,777 | -0.64(-3.52%) |
Jul 24, 2008 | 17.57 | 18.50 | 17.45 | 18.20 | 364,528 | +0.75(+4.30%) |
Jul 23, 2008 | 16.57 | 17.60 | 16.12 | 17.45 | 496,919 | +0.71(+4.24%) |
Jul 22, 2008 | 15.21 | 16.80 | 14.81 | 16.74 | 874,397 | +0.87(+5.48%) |
Jul 21, 2008 | 16.40 | 16.72 | 13.64 | 15.87 | 2,456,846 | -0.44(-2.70%) |
Jul 18, 2008 | 26.02 | 26.02 | 16.05 | 16.31 | 4,453,831 | -11.39(-41.12%) |
Jul 17, 2008 | 26.75 | 29.59 | 26.75 | 27.70 | 907,100 | +1.33(+5.04%) |
Jul 16, 2008 | 23.55 | 26.74 | 22.58 | 26.37 | 432,351 | +2.82(+11.97%) |
Jul 15, 2008 | 22.70 | 25.55 | 22.24 | 23.55 | 444,161 | +0.51(+2.21%) |
Jul 14, 2008 | 23.74 | 24.00 | 22.03 | 23.04 | 421,676 | -0.46(-1.96%) |
Jul 11, 2008 | 22.76 | 23.79 | 22.26 | 23.50 | 332,250 | +0.22(+0.95%) |
Jul 10, 2008 | 22.73 | 24.16 | 22.50 | 23.28 | 424,488 | -0.28(-1.19%) |
Jul 09, 2008 | 24.92 | 25.70 | 23.52 | 23.56 | 413,827 | -1.45(-5.80%) |
Jul 08, 2008 | 23.17 | 25.01 | 22.59 | 25.01 | 388,875 | +1.70(+7.29%) |
Jul 07, 2008 | 23.15 | 24.29 | 22.61 | 23.31 | 384,842 | +0.34(+1.48%) |
Jul 04, 2008 | 24.20 | 24.20 | 22.72 | 22.97 | 306,439 | +0.00(+0.00%) |
Jul 03, 2008 | 24.20 | 24.20 | 22.72 | 22.97 | 306,439 | -1.26(-5.20%) |
Jul 02, 2008 | 26.32 | 26.36 | 23.64 | 24.23 | 363,266 | -2.15(-8.15%) |
Jul 01, 2008 | 25.51 | 26.81 | 25.02 | 26.38 | 309,864 | +0.43(+1.66%) |
Jun 30, 2008 | 25.35 | 26.11 | 24.80 | 25.95 | 252,647 | +0.22(+0.86%) |
Jun 27, 2008 | 26.19 | 26.60 | 25.20 | 25.73 | 231,651 | -0.47(-1.79%) |
Jun 26, 2008 | 27.70 | 27.70 | 25.69 | 26.20 | 217,387 | -1.70(-6.09%) |
Jun 25, 2008 | 26.85 | 27.90 | 26.58 | 27.90 | 213,927 | +1.08(+4.03%) |
Jun 24, 2008 | 27.07 | 27.50 | 26.04 | 26.82 | 245,862 | -0.56(-2.05%) |
Jun 23, 2008 | 26.48 | 27.88 | 26.40 | 27.38 | 279,061 | +1.09(+4.15%) |
Jun 20, 2008 | 27.59 | 27.77 | 25.80 | 26.29 | 337,868 | -0.98(-3.59%) |
Jun 19, 2008 | 27.90 | 28.39 | 26.86 | 27.27 | 354,194 | -0.83(-2.95%) |
Jun 18, 2008 | 25.86 | 28.33 | 25.51 | 28.10 | 652,248 | +2.16(+8.33%) |
Jun 17, 2008 | 26.56 | 26.56 | 25.53 | 25.94 | 341,893 | -0.83(-3.10%) |
Jun 16, 2008 | 22.59 | 27.64 | 22.52 | 26.77 | 755,192 | +4.07(+17.93%) |
Jun 13, 2008 | 22.96 | 22.96 | 22.06 | 22.70 | 330,478 | +0.12(+0.53%) |
Jun 12, 2008 | 23.02 | 24.74 | 22.30 | 22.58 | 265,525 | -0.17(-0.75%) |
Jun 11, 2008 | 22.86 | 23.42 | 22.20 | 22.75 | 339,065 | -0.23(-1.00%) |
Jun 10, 2008 | 23.07 | 23.79 | 22.51 | 22.98 | 164,814 | -0.40(-1.71%) |
Jun 09, 2008 | 24.10 | 24.67 | 22.53 | 23.38 | 228,905 | -0.73(-3.03%) |
Jun 06, 2008 | 25.47 | 26.50 | 24.03 | 24.11 | 289,201 | -2.36(-8.92%) |
Jun 05, 2008 | 25.24 | 26.56 | 25.15 | 26.47 | 163,284 | +1.18(+4.67%) |
Jun 04, 2008 | 25.04 | 25.81 | 25.04 | 25.29 | 166,309 | +0.05(+0.20%) |
Jun 03, 2008 | 25.52 | 26.14 | 24.51 | 25.24 | 259,563 | -0.23(-0.90%) |
Jun 02, 2008 | 25.55 | 25.55 | 23.54 | 25.47 | 359,470 | +0.20(+0.79%) |
May 30, 2008 | 26.00 | 26.21 | 23.96 | 25.27 | 566,416 | -2.51(-9.04%) |
May 29, 2008 | 27.91 | 28.37 | 27.09 | 27.78 | 304,726 | -0.27(-0.96%) |
May 28, 2008 | 28.49 | 28.50 | 27.77 | 28.05 | 291,758 | +0.00(+0.00%) |
May 27, 2008 | 27.24 | 28.07 | 27.01 | 28.05 | 212,818 | +0.78(+2.86%) |
May 26, 2008 | 27.17 | 27.54 | 26.58 | 27.27 | 164,056 | +0.00(+0.00%) |
May 23, 2008 | 27.17 | 27.54 | 26.58 | 27.27 | 164,056 | -0.08(-0.29%) |
May 22, 2008 | 28.11 | 28.50 | 26.92 | 27.35 | 404,778 | -0.77(-2.74%) |
May 21, 2008 | 26.36 | 28.46 | 26.32 | 28.12 | 909,121 | +1.66(+6.27%) |
May 20, 2008 | 27.28 | 27.34 | 25.29 | 26.46 | 392,938 | -0.43(-1.60%) |
May 19, 2008 | 24.81 | 27.44 | 24.75 | 26.89 | 721,333 | +2.08(+8.38%) |
May 16, 2008 | 22.00 | 24.93 | 21.62 | 24.81 | 667,542 | +3.01(+13.81%) |
May 15, 2008 | 20.92 | 21.83 | 20.89 | 21.80 | 143,874 | +0.79(+3.76%) |
May 14, 2008 | 21.37 | 21.74 | 20.64 | 21.01 | 203,078 | -0.19(-0.90%) |
May 13, 2008 | 21.95 | 21.95 | 20.91 | 21.20 | 154,830 | -0.76(-3.46%) |
May 12, 2008 | 19.63 | 21.99 | 19.62 | 21.96 | 414,526 | +2.62(+13.55%) |
May 09, 2008 | 18.66 | 19.49 | 18.52 | 19.34 | 180,054 | +0.49(+2.60%) |
May 08, 2008 | 19.38 | 19.68 | 18.51 | 18.85 | 162,658 | -0.67(-3.43%) |
May 07, 2008 | 20.09 | 20.85 | 19.31 | 19.52 | 245,203 | -0.63(-3.13%) |
May 06, 2008 | 19.90 | 20.46 | 19.26 | 20.15 | 204,627 | +0.17(+0.85%) |
May 05, 2008 | 20.15 | 21.08 | 19.51 | 19.98 | 166,963 | +0.03(+0.15%) |
May 02, 2008 | 20.81 | 21.04 | 19.85 | 19.95 | 184,384 | -0.57(-2.78%) |
May 01, 2008 | 19.25 | 20.65 | 19.25 | 20.52 | 322,490 | +1.30(+6.76%) |
Apr 30, 2008 | 20.51 | 21.00 | 19.15 | 19.22 | 328,997 | -1.15(-5.65%) |
Apr 29, 2008 | 19.07 | 20.64 | 18.75 | 20.37 | 383,853 | +1.15(+5.98%) |
Apr 28, 2008 | 19.88 | 19.98 | 18.42 | 19.22 | 520,569 | -0.65(-3.27%) |
Apr 25, 2008 | 17.88 | 19.91 | 17.84 | 19.87 | 753,849 | +2.03(+11.38%) |
Apr 24, 2008 | 17.50 | 17.87 | 16.96 | 17.84 | 403,756 | +0.35(+2.00%) |
Apr 23, 2008 | 17.50 | 17.98 | 16.72 | 17.49 | 602,422 | +0.00(+0.00%) |
Apr 22, 2008 | 17.48 | 18.03 | 17.12 | 17.49 | 608,762 | -0.11(-0.63%) |
Apr 21, 2008 | 18.19 | 18.38 | 17.30 | 17.60 | 599,079 | -0.87(-4.71%) |
Apr 18, 2008 | 18.14 | 21.00 | 17.05 | 18.47 | 1,968,426 | +4.47(+31.93%) |
Apr 17, 2008 | 14.26 | 14.37 | 13.72 | 14.00 | 145,326 | -0.31(-2.17%) |
Apr 16, 2008 | 13.83 | 14.33 | 13.15 | 14.31 | 165,807 | +0.59(+4.30%) |
Apr 15, 2008 | 13.87 | 13.94 | 13.18 | 13.72 | 124,667 | -0.08(-0.58%) |
Apr 14, 2008 | 13.30 | 14.00 | 13.15 | 13.80 | 245,506 | +0.64(+4.86%) |
Apr 11, 2008 | 12.60 | 13.79 | 12.15 | 13.16 | 372,431 | +0.35(+2.73%) |
Apr 10, 2008 | 14.14 | 14.14 | 12.32 | 12.81 | 526,897 | -1.31(-9.28%) |
Apr 09, 2008 | 14.67 | 14.95 | 13.42 | 14.12 | 321,387 | -0.54(-3.68%) |
Apr 08, 2008 | 13.07 | 14.79 | 12.85 | 14.66 | 542,229 | +1.39(+10.47%) |
Apr 07, 2008 | 11.85 | 13.60 | 11.85 | 13.27 | 302,140 | +1.53(+13.03%) |
Apr 04, 2008 | 11.89 | 12.22 | 11.50 | 11.74 | 117,116 | -0.11(-0.93%) |
Apr 03, 2008 | 11.84 | 12.25 | 11.74 | 11.85 | 134,358 | -0.17(-1.41%) |
Apr 02, 2008 | 12.10 | 12.50 | 11.87 | 12.02 | 177,567 | -0.12(-0.99%) |
Apr 01, 2008 | 12.30 | 12.75 | 11.99 | 12.14 | 175,475 | +0.23(+1.93%) |
Mar 31, 2008 | 11.93 | 12.08 | 11.58 | 11.91 | 201,683 | -0.02(-0.17%) |
Mar 28, 2008 | 11.60 | 12.35 | 11.30 | 11.93 | 531,303 | +0.44(+3.83%) |
Mar 27, 2008 | 11.46 | 11.93 | 11.19 | 11.49 | 168,585 | +0.04(+0.35%) |
Mar 26, 2008 | 11.28 | 11.78 | 10.57 | 11.45 | 121,155 | +0.09(+0.79%) |
Mar 25, 2008 | 10.63 | 11.75 | 10.63 | 11.36 | 327,410 | +0.71(+6.67%) |
Mar 24, 2008 | 10.28 | 11.33 | 10.23 | 10.65 | 255,454 | +0.43(+4.21%) |
Mar 21, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.00(+0.00%) |
Mar 20, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.45(+4.61%) |
Mar 19, 2008 | 10.31 | 10.50 | 9.770 | 9.770 | 205,271 | -0.59(-5.69%) |
Mar 18, 2008 | 9.310 | 10.40 | 8.940 | 10.36 | 277,642 | +0.88(+9.28%) |
Mar 17, 2008 | 9.300 | 9.850 | 9.090 | 9.480 | 155,930 | -0.02(-0.21%) |
Mar 14, 2008 | 9.650 | 9.920 | 9.140 | 9.500 | 235,642 | -0.09(-0.94%) |
Mar 13, 2008 | 8.970 | 9.590 | 8.610 | 9.590 | 279,431 | +0.49(+5.38%) |
Mar 12, 2008 | 9.540 | 9.760 | 8.950 | 9.100 | 218,735 | -0.48(-5.01%) |
Mar 11, 2008 | 9.170 | 9.690 | 8.980 | 9.580 | 206,789 | +0.68(+7.64%) |
Mar 10, 2008 | 9.910 | 9.910 | 8.670 | 8.900 | 422,784 | -1.00(-10.10%) |
Mar 07, 2008 | 9.160 | 9.910 | 9.160 | 9.900 | 285,989 | +0.62(+6.68%) |
Mar 06, 2008 | 9.900 | 10.08 | 9.140 | 9.280 | 354,869 | -0.77(-7.66%) |
Mar 05, 2008 | 10.16 | 10.43 | 9.900 | 10.05 | 176,990 | -0.08(-0.79%) |
Mar 04, 2008 | 10.20 | 10.39 | 9.810 | 10.13 | 150,203 | -0.20(-1.94%) |
Mar 03, 2008 | 10.32 | 10.42 | 9.900 | 10.33 | 243,721 | +0.08(+0.78%) |
Feb 29, 2008 | 10.50 | 10.73 | 10.06 | 10.25 | 253,781 | -0.36(-3.39%) |
Feb 28, 2008 | 10.89 | 10.99 | 10.40 | 10.61 | 163,924 | -0.18(-1.67%) |
Feb 27, 2008 | 10.20 | 11.35 | 10.20 | 10.79 | 177,844 | -0.19(-1.73%) |
Feb 26, 2008 | 10.68 | 11.18 | 10.60 | 10.98 | 160,481 | +0.25(+2.33%) |
Feb 25, 2008 | 11.08 | 11.68 | 10.41 | 10.73 | 274,889 | -0.37(-3.33%) |
Feb 22, 2008 | 11.13 | 11.57 | 11.00 | 11.10 | 346,603 | -0.04(-0.36%) |
Feb 21, 2008 | 11.67 | 12.18 | 11.06 | 11.14 | 360,417 | -0.42(-3.63%) |
Feb 20, 2008 | 11.25 | 11.76 | 11.25 | 11.56 | 251,221 | +0.26(+2.30%) |
Feb 19, 2008 | 11.39 | 11.69 | 11.25 | 11.30 | 313,016 | +0.20(+1.80%) |
Feb 18, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | +0.00(+0.00%) |
Feb 15, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | -0.24(-2.12%) |
Feb 14, 2008 | 11.65 | 12.18 | 11.34 | 11.34 | 589,633 | -0.24(-2.07%) |
Feb 13, 2008 | 11.22 | 11.60 | 11.02 | 11.58 | 212,968 | +0.51(+4.61%) |
Feb 12, 2008 | 11.48 | 11.48 | 10.88 | 11.07 | 265,968 | -0.33(-2.89%) |
Feb 11, 2008 | 10.15 | 11.75 | 10.15 | 11.40 | 543,553 | +1.22(+11.98%) |
Feb 08, 2008 | 10.23 | 10.39 | 9.950 | 10.18 | 327,497 | -0.05(-0.49%) |
Feb 07, 2008 | 10.04 | 10.48 | 9.910 | 10.23 | 429,536 | +0.15(+1.49%) |
Feb 06, 2008 | 10.17 | 10.53 | 10.03 | 10.08 | 289,523 | +0.01(+0.10%) |
Feb 05, 2008 | 10.32 | 10.87 | 10.04 | 10.07 | 327,720 | -0.44(-4.19%) |
Feb 04, 2008 | 10.94 | 11.12 | 10.41 | 10.51 | 376,706 | -0.44(-4.02%) |