Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.058 | 8.148 | 7.810 | 8.072 | 67,507 | +0.03(+0.43%) |
Jan 29, 2009 | 7.934 | 8.244 | 7.851 | 8.037 | 41,267 | -0.05(-0.60%) |
Jan 28, 2009 | 7.899 | 8.320 | 7.817 | 8.086 | 101,270 | +0.29(+3.72%) |
Jan 27, 2009 | 7.437 | 8.003 | 7.292 | 7.796 | 63,023 | +0.37(+5.02%) |
Jan 26, 2009 | 7.340 | 7.768 | 7.051 | 7.423 | 38,739 | +0.06(+0.84%) |
Jan 23, 2009 | 6.927 | 7.403 | 6.913 | 7.361 | 75,744 | +0.23(+3.19%) |
Jan 22, 2009 | 7.196 | 7.306 | 6.906 | 7.134 | 93,380 | -0.03(-0.39%) |
Jan 21, 2009 | 7.368 | 7.451 | 7.092 | 7.161 | 128,556 | -0.13(-1.80%) |
Jan 20, 2009 | 7.823 | 7.886 | 7.175 | 7.292 | 147,282 | -0.75(-9.27%) |
Jan 16, 2009 | 7.886 | 8.065 | 7.665 | 8.037 | 67,088 | +0.25(+3.19%) |
Jan 15, 2009 | 7.416 | 7.789 | 7.127 | 7.789 | 81,957 | +0.35(+4.73%) |
Jan 14, 2009 | 7.541 | 7.920 | 7.423 | 7.437 | 108,132 | -0.28(-3.66%) |
Jan 13, 2009 | 7.589 | 7.761 | 7.451 | 7.720 | 159,538 | +0.12(+1.63%) |
Jan 12, 2009 | 7.823 | 7.913 | 7.589 | 7.596 | 140,502 | +0.00(+0.00%) |
Jan 09, 2009 | 8.079 | 8.168 | 7.589 | 7.596 | 134,202 | -0.51(-6.30%) |
Jan 08, 2009 | 8.003 | 8.217 | 7.989 | 8.106 | 153,669 | +0.02(+0.26%) |
Jan 07, 2009 | 8.665 | 8.720 | 8.037 | 8.086 | 139,191 | -0.68(-7.79%) |
Jan 06, 2009 | 8.796 | 8.810 | 8.465 | 8.769 | 61,600 | +0.10(+1.11%) |
Jan 05, 2009 | 8.838 | 8.962 | 8.355 | 8.672 | 65,583 | -0.02(-0.24%) |
Jan 02, 2009 | 8.658 | 8.969 | 8.362 | 8.693 | 107,832 | +0.07(+0.80%) |
Dec 31, 2008 | 7.796 | 8.755 | 7.616 | 8.624 | 269,463 | +0.86(+11.01%) |
Dec 30, 2008 | 7.630 | 8.865 | 7.541 | 7.768 | 541,604 | +0.14(+1.81%) |
Dec 29, 2008 | 9.148 | 9.148 | 7.278 | 7.630 | 315,757 | -1.57(-17.09%) |
Dec 26, 2008 | 9.265 | 9.369 | 9.017 | 9.203 | 28,636 | -0.04(-0.45%) |
Dec 24, 2008 | 8.969 | 9.334 | 8.713 | 9.245 | 113,564 | +0.29(+3.24%) |
Dec 23, 2008 | 8.969 | 9.051 | 8.679 | 8.955 | 147,625 | -0.07(-0.76%) |
Dec 22, 2008 | 9.396 | 9.879 | 8.624 | 9.024 | 129,665 | -0.59(-6.10%) |
Dec 19, 2008 | 9.541 | 10.25 | 9.114 | 9.610 | 172,011 | +0.55(+6.01%) |
Dec 18, 2008 | 9.300 | 9.431 | 8.893 | 9.065 | 122,658 | -0.12(-1.28%) |
Dec 17, 2008 | 9.314 | 9.341 | 8.844 | 9.183 | 91,387 | -0.12(-1.26%) |
Dec 16, 2008 | 8.265 | 9.314 | 8.161 | 9.300 | 133,725 | +1.19(+14.63%) |
Dec 15, 2008 | 8.141 | 8.444 | 8.010 | 8.113 | 79,914 | -0.01(-0.17%) |
Dec 12, 2008 | 6.899 | 8.134 | 6.740 | 8.127 | 96,011 | +1.06(+14.93%) |
Dec 11, 2008 | 7.354 | 7.520 | 7.016 | 7.071 | 80,700 | -0.38(-5.09%) |
Dec 10, 2008 | 6.885 | 7.520 | 6.885 | 7.451 | 81,561 | +0.61(+8.87%) |
Dec 09, 2008 | 7.182 | 7.554 | 6.844 | 6.844 | 111,221 | -0.45(-6.15%) |
Dec 08, 2008 | 6.623 | 7.306 | 6.568 | 7.292 | 144,108 | +0.60(+8.97%) |
Dec 05, 2008 | 6.119 | 6.775 | 5.919 | 6.692 | 205,524 | +0.41(+6.48%) |
Dec 04, 2008 | 6.319 | 6.692 | 6.112 | 6.285 | 107,216 | -0.25(-3.80%) |
Dec 03, 2008 | 6.319 | 6.644 | 6.071 | 6.533 | 157,135 | +0.16(+2.49%) |
Dec 02, 2008 | 6.175 | 6.559 | 6.175 | 6.375 | 141,068 | +0.30(+5.00%) |
Dec 01, 2008 | 7.099 | 7.582 | 6.050 | 6.071 | 81,480 | -1.31(-17.76%) |
Nov 28, 2008 | 7.251 | 7.485 | 7.161 | 7.382 | 38,413 | +0.00(+0.00%) |
Nov 26, 2008 | 6.740 | 7.782 | 6.740 | 7.382 | 153,404 | +0.49(+7.11%) |
Nov 25, 2008 | 6.878 | 6.913 | 6.402 | 6.892 | 69,874 | +0.07(+1.01%) |
Nov 24, 2008 | 6.685 | 6.878 | 6.078 | 6.823 | 139,755 | +0.21(+3.24%) |
Nov 21, 2008 | 6.057 | 6.795 | 5.581 | 6.609 | 139,164 | +0.65(+10.88%) |
Nov 20, 2008 | 6.437 | 6.685 | 5.857 | 5.961 | 122,305 | -0.55(-8.38%) |
Nov 19, 2008 | 7.009 | 7.444 | 6.492 | 6.506 | 54,706 | -0.52(-7.46%) |
Nov 18, 2008 | 7.409 | 7.679 | 6.913 | 7.030 | 87,768 | -0.39(-5.21%) |
Nov 17, 2008 | 7.147 | 7.575 | 6.726 | 7.416 | 100,802 | +0.19(+2.67%) |
Nov 14, 2008 | 7.879 | 7.948 | 7.196 | 7.223 | 108,123 | -0.82(-10.21%) |
Nov 13, 2008 | 7.603 | 8.106 | 6.954 | 8.044 | 182,066 | +0.37(+4.86%) |
Nov 12, 2008 | 8.286 | 8.451 | 7.665 | 7.672 | 104,234 | -0.68(-8.10%) |
Nov 11, 2008 | 8.672 | 9.327 | 8.286 | 8.348 | 87,389 | -0.59(-6.56%) |
Nov 10, 2008 | 10.08 | 10.30 | 8.789 | 8.934 | 51,227 | -0.68(-7.10%) |
Nov 07, 2008 | 8.941 | 10.24 | 8.941 | 9.617 | 79,664 | +0.54(+5.93%) |
Nov 06, 2008 | 9.452 | 10.34 | 8.782 | 9.079 | 73,661 | +0.04(+0.46%) |
Nov 05, 2008 | 9.900 | 10.35 | 9.017 | 9.038 | 97,294 | -1.00(-9.97%) |
Nov 04, 2008 | 10.51 | 11.01 | 9.755 | 10.04 | 89,667 | -0.13(-1.29%) |
Nov 03, 2008 | 10.58 | 11.02 | 9.721 | 10.17 | 87,933 | +0.38(+3.88%) |
Oct 31, 2008 | 9.176 | 10.14 | 8.810 | 9.790 | 111,979 | +0.48(+5.11%) |
Oct 30, 2008 | 8.803 | 9.320 | 8.713 | 9.314 | 131,364 | +0.75(+8.70%) |
Oct 29, 2008 | 8.258 | 8.762 | 7.796 | 8.569 | 112,532 | +0.29(+3.50%) |
Oct 28, 2008 | 7.265 | 8.334 | 6.906 | 8.279 | 169,055 | +1.08(+15.05%) |
Oct 27, 2008 | 7.361 | 7.775 | 6.982 | 7.196 | 144,678 | -0.42(-5.53%) |
Oct 24, 2008 | 6.947 | 7.823 | 6.727 | 7.616 | 102,645 | -0.28(-3.50%) |
Oct 23, 2008 | 7.423 | 7.892 | 7.051 | 7.892 | 98,362 | +0.30(+4.00%) |
Oct 22, 2008 | 8.072 | 8.562 | 7.396 | 7.589 | 99,658 | -0.70(-8.41%) |
Oct 21, 2008 | 8.713 | 8.796 | 8.265 | 8.286 | 62,022 | -0.53(-6.03%) |
Oct 20, 2008 | 8.920 | 9.652 | 7.948 | 8.817 | 150,619 | -0.05(-0.54%) |
Oct 17, 2008 | 8.796 | 9.617 | 8.155 | 8.865 | 161,537 | -0.16(-1.76%) |
Oct 16, 2008 | 7.589 | 9.396 | 7.589 | 9.024 | 140,109 | +1.43(+18.80%) |
Oct 15, 2008 | 8.982 | 9.638 | 7.589 | 7.596 | 71,693 | -1.58(-17.22%) |
Oct 14, 2008 | 9.389 | 9.631 | 8.720 | 9.176 | 100,143 | -0.13(-1.41%) |
Oct 13, 2008 | 9.148 | 9.797 | 8.451 | 9.307 | 164,104 | +0.47(+5.31%) |
Oct 10, 2008 | 6.720 | 8.838 | 5.216 | 8.838 | 317,414 | +1.95(+28.23%) |
Oct 09, 2008 | 8.341 | 8.624 | 6.892 | 6.892 | 127,924 | -1.19(-14.69%) |
Oct 08, 2008 | 7.741 | 8.831 | 7.589 | 8.079 | 111,703 | -0.07(-0.85%) |
Oct 07, 2008 | 8.355 | 8.927 | 8.030 | 8.148 | 157,309 | -0.06(-0.76%) |
Oct 06, 2008 | 8.548 | 8.548 | 7.175 | 8.210 | 181,825 | -0.54(-6.15%) |
Oct 03, 2008 | 9.645 | 9.659 | 8.431 | 8.748 | 308,218 | -0.77(-8.05%) |
Oct 02, 2008 | 10.57 | 10.57 | 9.486 | 9.514 | 114,560 | -0.92(-8.80%) |
Oct 01, 2008 | 11.65 | 12.00 | 9.348 | 10.43 | 203,373 | -1.31(-11.16%) |
Sep 30, 2008 | 11.73 | 11.89 | 10.59 | 11.74 | 190,634 | -0.41(-3.35%) |
Sep 29, 2008 | 12.56 | 13.62 | 10.60 | 12.15 | 266,387 | -0.66(-5.17%) |
Sep 26, 2008 | 14.25 | 14.25 | 12.07 | 12.81 | 157,400 | -1.59(-11.06%) |
Sep 25, 2008 | 14.17 | 14.61 | 14.15 | 14.40 | 33,320 | +0.26(+1.85%) |
Sep 24, 2008 | 14.49 | 14.65 | 13.98 | 14.14 | 32,052 | -0.34(-2.38%) |
Sep 23, 2008 | 14.40 | 14.63 | 13.46 | 14.49 | 86,944 | +0.08(+0.53%) |
Sep 22, 2008 | 15.30 | 15.65 | 14.09 | 14.41 | 82,552 | -1.44(-9.09%) |
Sep 19, 2008 | 15.95 | 16.50 | 15.18 | 15.85 | 371,671 | -0.15(-0.95%) |
Sep 18, 2008 | 14.64 | 16.01 | 13.48 | 16.01 | 220,662 | +1.07(+7.16%) |
Sep 17, 2008 | 14.96 | 15.00 | 12.08 | 14.94 | 217,887 | -0.30(-1.95%) |
Sep 16, 2008 | 14.71 | 15.73 | 14.49 | 15.23 | 122,542 | +0.41(+2.75%) |
Sep 15, 2008 | 14.97 | 15.72 | 14.54 | 14.83 | 37,923 | -0.08(-0.51%) |
Sep 12, 2008 | 15.40 | 15.46 | 14.53 | 14.90 | 31,746 | -0.30(-1.95%) |
Sep 11, 2008 | 15.46 | 15.46 | 14.63 | 15.20 | 52,468 | -0.32(-2.09%) |
Sep 10, 2008 | 15.56 | 15.61 | 15.27 | 15.52 | 42,129 | +0.40(+2.65%) |
Sep 09, 2008 | 15.52 | 15.56 | 15.12 | 15.12 | 34,022 | -0.37(-2.40%) |
Sep 08, 2008 | 15.09 | 15.70 | 14.67 | 15.50 | 64,732 | +0.84(+5.74%) |
Sep 05, 2008 | 14.68 | 15.00 | 14.36 | 14.65 | 86,973 | -0.15(-1.03%) |
Sep 04, 2008 | 15.54 | 15.54 | 14.57 | 14.81 | 33,899 | -0.50(-3.29%) |
Sep 03, 2008 | 14.87 | 15.63 | 14.59 | 15.31 | 65,548 | +0.44(+2.97%) |
Sep 02, 2008 | 16.07 | 16.13 | 14.49 | 14.87 | 73,126 | -1.00(-6.30%) |
Aug 29, 2008 | 15.44 | 15.87 | 15.44 | 15.87 | 38,979 | +0.55(+3.60%) |
Aug 28, 2008 | 15.11 | 15.47 | 14.50 | 15.32 | 52,113 | +0.21(+1.37%) |
Aug 27, 2008 | 15.12 | 15.76 | 14.83 | 15.11 | 38,162 | +0.05(+0.32%) |
Aug 26, 2008 | 15.14 | 15.71 | 15.05 | 15.06 | 23,158 | +0.02(+0.14%) |
Aug 25, 2008 | 16.20 | 16.20 | 15.04 | 15.04 | 41,191 | -0.83(-5.22%) |
Aug 22, 2008 | 15.34 | 16.12 | 15.17 | 15.87 | 36,959 | +0.63(+4.17%) |
Aug 21, 2008 | 15.54 | 15.54 | 14.78 | 15.23 | 69,671 | -0.14(-0.94%) |
Aug 20, 2008 | 15.46 | 15.72 | 15.09 | 15.38 | 44,453 | -0.02(-0.13%) |
Aug 19, 2008 | 14.45 | 15.71 | 14.32 | 15.40 | 44,203 | +0.99(+6.85%) |
Aug 18, 2008 | 15.75 | 15.75 | 14.14 | 14.41 | 60,861 | -1.16(-7.44%) |
Aug 15, 2008 | 15.47 | 15.81 | 15.01 | 15.57 | 116,394 | +0.29(+1.90%) |
Aug 14, 2008 | 15.87 | 15.87 | 15.18 | 15.28 | 63,268 | -0.64(-4.03%) |
Aug 13, 2008 | 14.49 | 16.18 | 13.85 | 15.92 | 138,772 | +1.44(+9.90%) |
Aug 12, 2008 | 14.29 | 14.49 | 13.76 | 14.49 | 67,665 | +0.11(+0.77%) |
Aug 11, 2008 | 14.49 | 14.49 | 13.71 | 14.38 | 72,973 | +0.03(+0.19%) |
Aug 08, 2008 | 13.46 | 14.49 | 13.39 | 14.35 | 49,120 | +0.55(+4.00%) |
Aug 07, 2008 | 13.68 | 14.43 | 13.65 | 13.80 | 79,951 | +0.03(+0.25%) |
Aug 06, 2008 | 14.25 | 14.25 | 13.15 | 13.76 | 84,721 | -0.37(-2.59%) |
Aug 05, 2008 | 13.65 | 14.23 | 13.40 | 14.13 | 107,100 | +0.67(+4.97%) |
Aug 04, 2008 | 13.83 | 14.15 | 13.25 | 13.46 | 75,376 | -0.59(-4.17%) |
Aug 01, 2008 | 14.49 | 14.49 | 13.97 | 14.05 | 42,433 | -0.43(-2.95%) |
Jul 31, 2008 | 14.21 | 14.47 | 12.94 | 14.47 | 87,675 | +0.06(+0.38%) |
Jul 30, 2008 | 14.03 | 14.53 | 13.94 | 14.42 | 67,570 | +0.82(+6.04%) |
Jul 29, 2008 | 13.60 | 16.39 | 12.91 | 13.60 | 91,694 | +0.57(+4.40%) |
Jul 28, 2008 | 13.62 | 13.74 | 13.03 | 13.03 | 65,421 | -0.40(-2.98%) |
Jul 25, 2008 | 13.11 | 13.44 | 12.77 | 13.43 | 73,064 | +0.39(+3.02%) |
Jul 24, 2008 | 12.69 | 13.10 | 12.54 | 13.03 | 63,763 | +0.51(+4.08%) |
Jul 23, 2008 | 12.14 | 12.71 | 11.78 | 12.52 | 115,499 | +0.41(+3.36%) |
Jul 22, 2008 | 11.55 | 12.20 | 11.26 | 12.11 | 118,145 | +0.48(+4.15%) |
Jul 21, 2008 | 11.89 | 11.89 | 11.21 | 11.63 | 73,181 | +0.17(+1.44%) |
Jul 18, 2008 | 12.40 | 12.42 | 11.28 | 11.47 | 69,974 | +0.20(+1.78%) |
Jul 17, 2008 | 11.96 | 11.96 | 11.21 | 11.27 | 63,854 | -0.72(-6.04%) |
Jul 16, 2008 | 12.22 | 12.25 | 11.75 | 11.99 | 79,127 | -0.25(-2.03%) |
Jul 15, 2008 | 11.93 | 12.34 | 11.05 | 12.24 | 162,905 | +0.39(+3.26%) |
Jul 14, 2008 | 11.93 | 11.93 | 11.11 | 11.85 | 94,667 | +0.57(+5.08%) |
Jul 11, 2008 | 11.33 | 11.56 | 11.04 | 11.28 | 71,306 | -0.17(-1.51%) |
Jul 10, 2008 | 11.05 | 11.90 | 10.99 | 11.45 | 83,935 | +0.23(+2.03%) |
Jul 09, 2008 | 12.35 | 12.35 | 11.22 | 11.22 | 139,336 | -1.26(-10.06%) |
Jul 08, 2008 | 11.90 | 12.49 | 11.51 | 12.48 | 94,964 | +1.16(+10.24%) |
Jul 07, 2008 | 11.72 | 11.90 | 11.05 | 11.32 | 130,526 | +0.28(+2.56%) |
Jul 04, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | +0.00(+0.00%) |
Jul 03, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | -0.55(-4.71%) |
Jul 02, 2008 | 12.48 | 13.21 | 11.25 | 11.58 | 157,846 | -1.01(-8.00%) |
Jul 01, 2008 | 13.32 | 13.41 | 12.14 | 12.59 | 168,878 | -1.07(-7.83%) |
Jun 30, 2008 | 12.91 | 13.78 | 12.59 | 13.66 | 166,091 | +0.21(+1.54%) |
Jun 27, 2008 | 11.96 | 13.45 | 11.70 | 13.45 | 757,006 | +1.64(+13.84%) |
Jun 26, 2008 | 11.36 | 12.92 | 11.36 | 11.82 | 179,532 | +0.34(+3.01%) |
Jun 25, 2008 | 11.60 | 11.86 | 11.42 | 11.47 | 36,019 | -0.05(-0.42%) |
Jun 24, 2008 | 12.09 | 12.20 | 11.38 | 11.52 | 82,819 | -0.72(-5.92%) |
Jun 23, 2008 | 12.69 | 12.69 | 12.07 | 12.25 | 71,565 | -0.34(-2.74%) |
Jun 20, 2008 | 12.46 | 12.78 | 11.18 | 12.59 | 207,116 | +0.28(+2.30%) |
Jun 19, 2008 | 11.97 | 12.74 | 11.71 | 12.31 | 117,924 | +0.46(+3.90%) |
Jun 18, 2008 | 10.78 | 11.87 | 10.70 | 11.85 | 198,555 | +0.86(+7.85%) |
Jun 17, 2008 | 11.40 | 11.45 | 10.73 | 10.98 | 285,919 | -0.40(-3.51%) |
Jun 16, 2008 | 11.66 | 11.86 | 11.29 | 11.38 | 81,399 | -0.34(-2.94%) |
Jun 13, 2008 | 11.28 | 12.40 | 11.04 | 11.73 | 178,046 | +0.58(+5.20%) |
Jun 12, 2008 | 11.73 | 11.73 | 11.02 | 11.15 | 127,682 | -0.54(-4.60%) |
Jun 11, 2008 | 12.20 | 12.78 | 10.80 | 11.69 | 248,503 | -0.60(-4.89%) |
Jun 10, 2008 | 12.31 | 12.85 | 12.08 | 12.29 | 85,863 | -0.34(-2.68%) |
Jun 09, 2008 | 12.98 | 13.37 | 12.16 | 12.63 | 93,574 | -0.47(-3.58%) |
Jun 06, 2008 | 13.21 | 13.69 | 12.85 | 13.09 | 78,587 | -0.19(-1.40%) |
Jun 05, 2008 | 13.21 | 13.80 | 13.18 | 13.28 | 78,010 | +0.06(+0.42%) |
Jun 04, 2008 | 13.07 | 13.32 | 12.85 | 13.23 | 83,664 | +0.34(+2.62%) |
Jun 03, 2008 | 13.64 | 13.64 | 12.62 | 12.89 | 98,797 | -0.46(-3.46%) |
Jun 02, 2008 | 13.63 | 13.85 | 13.11 | 13.35 | 207,154 | -0.30(-2.22%) |
May 30, 2008 | 13.84 | 13.84 | 13.40 | 13.65 | 106,243 | +0.02(+0.15%) |
May 29, 2008 | 13.87 | 13.87 | 13.46 | 13.63 | 109,461 | -0.31(-2.23%) |
May 28, 2008 | 13.45 | 14.14 | 13.11 | 13.94 | 176,654 | +0.70(+5.32%) |
May 27, 2008 | 13.11 | 13.29 | 12.74 | 13.24 | 96,833 | +0.29(+2.24%) |
May 26, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.10(+0.75%) |
May 22, 2008 | 12.99 | 12.99 | 12.74 | 12.85 | 187,344 | +0.09(+0.70%) |
May 21, 2008 | 12.47 | 13.05 | 12.47 | 12.76 | 985,136 | +0.30(+2.38%) |
May 20, 2008 | 11.72 | 12.49 | 11.22 | 12.47 | 340,391 | +0.90(+7.82%) |
May 19, 2008 | 11.43 | 11.97 | 11.43 | 11.56 | 143,872 | +0.10(+0.84%) |
May 16, 2008 | 12.03 | 12.03 | 11.34 | 11.47 | 258,593 | -0.33(-2.81%) |
May 15, 2008 | 11.87 | 12.20 | 11.56 | 11.80 | 160,313 | -0.08(-0.64%) |
May 14, 2008 | 12.51 | 12.51 | 11.70 | 11.87 | 249,547 | -0.46(-3.75%) |
May 13, 2008 | 14.76 | 14.76 | 12.23 | 12.34 | 476,365 | -2.48(-16.76%) |
May 12, 2008 | 14.98 | 15.27 | 14.58 | 14.82 | 56,702 | +0.01(+0.05%) |
May 09, 2008 | 14.83 | 15.14 | 14.56 | 14.81 | 48,511 | -0.08(-0.56%) |
May 08, 2008 | 15.73 | 15.77 | 14.70 | 14.89 | 79,629 | -0.22(-1.46%) |
May 07, 2008 | 15.69 | 16.52 | 15.07 | 15.12 | 85,114 | -0.66(-4.20%) |
May 06, 2008 | 15.73 | 15.87 | 15.52 | 15.78 | 34,671 | -0.14(-0.91%) |
May 05, 2008 | 15.95 | 16.26 | 15.38 | 15.92 | 66,073 | -0.14(-0.86%) |
May 02, 2008 | 16.74 | 16.87 | 16.05 | 16.06 | 97,020 | -0.46(-2.80%) |
May 01, 2008 | 16.32 | 16.76 | 16.31 | 16.52 | 58,903 | +0.17(+1.05%) |
Apr 30, 2008 | 16.44 | 16.78 | 16.13 | 16.35 | 68,358 | -0.07(-0.42%) |
Apr 29, 2008 | 16.84 | 16.89 | 16.34 | 16.42 | 80,372 | -0.06(-0.34%) |
Apr 28, 2008 | 16.75 | 17.05 | 16.30 | 16.47 | 68,539 | -0.23(-1.40%) |
Apr 25, 2008 | 16.72 | 16.83 | 16.29 | 16.71 | 50,648 | +0.21(+1.25%) |
Apr 24, 2008 | 16.69 | 17.18 | 16.32 | 16.50 | 116,071 | -0.19(-1.16%) |
Apr 23, 2008 | 17.11 | 17.17 | 16.43 | 16.70 | 87,847 | -0.06(-0.37%) |
Apr 22, 2008 | 17.25 | 17.25 | 16.41 | 16.76 | 74,572 | -0.46(-2.65%) |
Apr 21, 2008 | 17.25 | 17.25 | 16.62 | 17.21 | 93,076 | +0.07(+0.40%) |
Apr 18, 2008 | 17.24 | 17.24 | 16.91 | 17.14 | 109,251 | +0.36(+2.14%) |
Apr 17, 2008 | 16.96 | 17.13 | 16.49 | 16.79 | 63,321 | -0.11(-0.65%) |
Apr 16, 2008 | 16.46 | 16.96 | 16.23 | 16.90 | 58,124 | +0.57(+3.51%) |
Apr 15, 2008 | 16.16 | 16.47 | 16.01 | 16.32 | 42,916 | +0.34(+2.12%) |
Apr 14, 2008 | 16.41 | 16.88 | 15.92 | 15.98 | 54,131 | -0.26(-1.57%) |
Apr 11, 2008 | 16.36 | 16.89 | 16.22 | 16.24 | 89,913 | -0.34(-2.08%) |
Apr 10, 2008 | 16.29 | 16.63 | 15.92 | 16.59 | 66,141 | +0.48(+2.95%) |
Apr 09, 2008 | 16.96 | 16.96 | 15.92 | 16.11 | 90,975 | -0.46(-2.79%) |
Apr 08, 2008 | 16.02 | 16.63 | 16.02 | 16.57 | 70,933 | +0.46(+2.83%) |
Apr 07, 2008 | 16.35 | 16.52 | 15.74 | 16.12 | 68,478 | -0.12(-0.76%) |
Apr 04, 2008 | 16.66 | 16.66 | 15.83 | 16.24 | 94,130 | -0.08(-0.51%) |
Apr 03, 2008 | 16.18 | 16.54 | 15.63 | 16.32 | 70,307 | -0.03(-0.21%) |
Apr 02, 2008 | 15.88 | 16.39 | 15.66 | 16.36 | 140,586 | +0.39(+2.42%) |
Apr 01, 2008 | 15.90 | 16.14 | 15.36 | 15.97 | 118,462 | +0.77(+5.08%) |
Mar 31, 2008 | 15.34 | 15.49 | 14.61 | 15.20 | 78,160 | +0.68(+4.66%) |
Mar 28, 2008 | 15.25 | 16.33 | 14.51 | 14.52 | 475,500 | -1.60(-9.93%) |
Mar 27, 2008 | 16.47 | 16.47 | 15.14 | 16.12 | 230,134 | -0.13(-0.81%) |
Mar 26, 2008 | 16.63 | 16.73 | 15.87 | 16.25 | 117,682 | -0.23(-1.42%) |
Mar 25, 2008 | 17.41 | 17.41 | 15.87 | 16.49 | 165,624 | -0.39(-2.29%) |
Mar 24, 2008 | 16.50 | 17.34 | 16.28 | 16.87 | 137,916 | +0.39(+2.34%) |
Mar 21, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.41(+2.53%) |
Mar 19, 2008 | 14.95 | 16.83 | 14.95 | 16.08 | 182,518 | +0.61(+3.97%) |
Mar 18, 2008 | 12.45 | 16.39 | 12.13 | 15.47 | 346,046 | +3.05(+24.56%) |
Mar 17, 2008 | 12.96 | 13.58 | 12.07 | 12.42 | 88,368 | -0.94(-7.03%) |
Mar 14, 2008 | 13.98 | 14.69 | 13.16 | 13.36 | 83,502 | -0.53(-3.82%) |
Mar 13, 2008 | 14.32 | 14.32 | 13.64 | 13.89 | 105,785 | -0.34(-2.42%) |
Mar 12, 2008 | 14.28 | 14.88 | 14.07 | 14.23 | 91,906 | +0.23(+1.63%) |
Mar 11, 2008 | 13.46 | 14.31 | 13.04 | 14.00 | 87,311 | +0.94(+7.18%) |
Mar 10, 2008 | 13.40 | 14.00 | 13.03 | 13.07 | 60,175 | -0.30(-2.27%) |
Mar 07, 2008 | 12.97 | 13.49 | 12.77 | 13.37 | 144,602 | +0.35(+2.65%) |
Mar 06, 2008 | 13.05 | 13.36 | 13.03 | 13.03 | 88,519 | -0.08(-0.63%) |
Mar 05, 2008 | 14.04 | 14.04 | 13.06 | 13.11 | 174,415 | -0.77(-5.57%) |
Mar 04, 2008 | 13.87 | 14.45 | 13.60 | 13.88 | 211,772 | -0.36(-2.52%) |
Mar 03, 2008 | 14.66 | 14.86 | 13.46 | 14.24 | 323,620 | -0.47(-3.19%) |
Feb 29, 2008 | 14.52 | 14.95 | 14.49 | 14.71 | 94,659 | -0.50(-3.31%) |
Feb 28, 2008 | 15.43 | 15.43 | 14.62 | 15.21 | 152,905 | -0.32(-2.04%) |
Feb 27, 2008 | 15.96 | 16.24 | 15.29 | 15.53 | 77,789 | -0.52(-3.27%) |
Feb 26, 2008 | 15.67 | 16.37 | 15.43 | 16.05 | 120,960 | +0.50(+3.19%) |
Feb 25, 2008 | 15.70 | 15.70 | 14.93 | 15.56 | 81,794 | -0.14(-0.92%) |
Feb 22, 2008 | 15.56 | 15.93 | 15.38 | 15.70 | 92,260 | +0.19(+1.25%) |
Feb 21, 2008 | 15.75 | 16.07 | 15.47 | 15.51 | 114,037 | -0.06(-0.35%) |
Feb 20, 2008 | 16.17 | 16.17 | 15.50 | 15.56 | 58,378 | -0.26(-1.61%) |
Feb 19, 2008 | 15.53 | 16.13 | 15.53 | 15.82 | 66,005 | +0.36(+2.32%) |
Feb 18, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | +0.00(+0.00%) |
Feb 15, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | -0.49(-3.07%) |
Feb 14, 2008 | 16.61 | 16.61 | 15.70 | 15.95 | 62,245 | -0.65(-3.91%) |
Feb 13, 2008 | 16.36 | 16.61 | 16.05 | 16.60 | 48,049 | +0.43(+2.64%) |
Feb 12, 2008 | 16.32 | 16.35 | 15.83 | 16.17 | 57,904 | +0.24(+1.52%) |
Feb 11, 2008 | 15.98 | 16.01 | 15.72 | 15.93 | 60,181 | -0.06(-0.39%) |
Feb 08, 2008 | 15.83 | 16.19 | 15.83 | 15.99 | 51,903 | +0.10(+0.61%) |
Feb 07, 2008 | 15.47 | 15.90 | 15.37 | 15.90 | 80,784 | +0.30(+1.95%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.33 | 15.59 | 151,616 | -0.60(-3.71%) |
Feb 05, 2008 | 16.61 | 16.81 | 15.95 | 16.19 | 141,931 | -0.90(-5.29%) |
Feb 04, 2008 | 16.52 | 17.14 | 15.96 | 17.10 | 111,339 | +0.84(+5.18%) |