Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.940 | 4.950 | 4.900 | 4.900 | 30,452 | +0.00(+0.00%) |
Jan 29, 2009 | 4.890 | 5.000 | 4.890 | 4.900 | 60,286 | -0.10(-2.00%) |
Jan 28, 2009 | 5.160 | 5.160 | 4.970 | 5.000 | 430,116 | +0.00(+0.00%) |
Jan 27, 2009 | 5.020 | 5.060 | 4.980 | 5.000 | 68,279 | +0.07(+1.42%) |
Jan 26, 2009 | 4.900 | 5.050 | 4.740 | 4.930 | 48,998 | +0.02(+0.41%) |
Jan 23, 2009 | 5.040 | 5.070 | 4.910 | 4.910 | 49,511 | -0.27(-5.21%) |
Jan 22, 2009 | 5.260 | 5.290 | 4.980 | 5.180 | 62,006 | -0.34(-6.16%) |
Jan 21, 2009 | 5.350 | 5.730 | 5.260 | 5.520 | 137,076 | +0.25(+4.74%) |
Jan 20, 2009 | 5.510 | 5.570 | 5.190 | 5.270 | 104,345 | -0.34(-6.06%) |
Jan 16, 2009 | 5.370 | 5.660 | 5.370 | 5.610 | 84,927 | +0.29(+5.45%) |
Jan 15, 2009 | 5.020 | 5.510 | 4.990 | 5.320 | 164,805 | +0.33(+6.61%) |
Jan 14, 2009 | 5.300 | 5.320 | 4.990 | 4.990 | 153,581 | -0.32(-6.03%) |
Jan 13, 2009 | 5.290 | 5.470 | 5.260 | 5.310 | 130,751 | -0.05(-0.93%) |
Jan 12, 2009 | 5.450 | 5.640 | 5.250 | 5.360 | 182,195 | -0.04(-0.74%) |
Jan 09, 2009 | 5.480 | 5.850 | 5.153 | 5.400 | 157,500 | -0.01(-0.18%) |
Jan 08, 2009 | 5.450 | 5.480 | 5.210 | 5.410 | 138,452 | -0.13(-2.35%) |
Jan 07, 2009 | 5.880 | 5.880 | 5.210 | 5.540 | 625,399 | -0.36(-6.10%) |
Jan 06, 2009 | 5.620 | 5.980 | 5.600 | 5.900 | 150,513 | +0.14(+2.43%) |
Jan 05, 2009 | 5.740 | 6.084 | 5.460 | 5.760 | 213,633 | -0.05(-0.86%) |
Jan 02, 2009 | 4.740 | 5.820 | 4.720 | 5.810 | 225,021 | +1.01(+21.04%) |
Dec 31, 2008 | 5.040 | 5.040 | 4.792 | 4.800 | 219,940 | -0.30(-5.88%) |
Dec 30, 2008 | 4.140 | 5.390 | 4.060 | 5.100 | 808,812 | +0.91(+21.72%) |
Dec 29, 2008 | 4.030 | 4.230 | 3.880 | 4.190 | 433,995 | +0.22(+5.54%) |
Dec 26, 2008 | 4.050 | 4.100 | 3.880 | 3.970 | 173,831 | -0.01(-0.25%) |
Dec 24, 2008 | 4.000 | 4.260 | 3.950 | 3.980 | 74,847 | -0.07(-1.73%) |
Dec 23, 2008 | 4.480 | 4.540 | 4.029 | 4.050 | 370,575 | -0.35(-7.95%) |
Dec 22, 2008 | 4.800 | 4.820 | 4.360 | 4.400 | 197,548 | -0.40(-8.33%) |
Dec 19, 2008 | 4.900 | 4.900 | 4.500 | 4.800 | 188,735 | -0.09(-1.84%) |
Dec 18, 2008 | 5.380 | 5.560 | 4.800 | 4.890 | 250,555 | -0.42(-7.91%) |
Dec 17, 2008 | 5.380 | 5.400 | 5.230 | 5.310 | 98,009 | -0.09(-1.67%) |
Dec 16, 2008 | 5.550 | 5.550 | 5.390 | 5.400 | 100,419 | -0.02(-0.37%) |
Dec 15, 2008 | 5.440 | 5.880 | 5.190 | 5.420 | 70,670 | +0.05(+1.03%) |
Dec 12, 2008 | 5.300 | 5.480 | 5.050 | 5.365 | 36,113 | -0.12(-2.28%) |
Dec 11, 2008 | 5.900 | 6.000 | 5.430 | 5.490 | 56,650 | -0.51(-8.50%) |
Dec 10, 2008 | 5.570 | 6.180 | 5.570 | 6.000 | 255,727 | +0.04(+0.67%) |
Dec 09, 2008 | 5.820 | 6.000 | 5.790 | 5.960 | 283,073 | +0.06(+1.02%) |
Dec 08, 2008 | 5.790 | 6.020 | 5.570 | 5.900 | 465,444 | +0.20(+3.51%) |
Dec 05, 2008 | 5.680 | 5.730 | 5.550 | 5.700 | 70,623 | -0.03(-0.52%) |
Dec 04, 2008 | 5.540 | 5.740 | 5.530 | 5.730 | 101,657 | +0.23(+4.18%) |
Dec 03, 2008 | 5.600 | 5.720 | 5.480 | 5.500 | 139,757 | -0.17(-3.00%) |
Dec 02, 2008 | 5.600 | 5.740 | 5.500 | 5.670 | 209,244 | +0.07(+1.25%) |
Dec 01, 2008 | 5.440 | 5.705 | 5.440 | 5.600 | 77,417 | -0.26(-4.44%) |
Nov 28, 2008 | 5.260 | 5.870 | 5.260 | 5.860 | 82,405 | +0.06(+1.03%) |
Nov 26, 2008 | 5.420 | 5.900 | 5.210 | 5.800 | 107,120 | +0.33(+6.03%) |
Nov 25, 2008 | 5.780 | 5.820 | 5.450 | 5.470 | 137,874 | -0.23(-4.04%) |
Nov 24, 2008 | 5.640 | 5.800 | 5.500 | 5.700 | 132,857 | +0.14(+2.52%) |
Nov 21, 2008 | 4.940 | 5.740 | 4.760 | 5.560 | 133,309 | +0.67(+13.70%) |
Nov 20, 2008 | 4.950 | 5.250 | 4.880 | 4.890 | 185,828 | -0.06(-1.21%) |
Nov 19, 2008 | 5.370 | 5.380 | 4.630 | 4.950 | 493,094 | -0.47(-8.67%) |
Nov 18, 2008 | 5.060 | 5.550 | 5.010 | 5.420 | 157,556 | +0.41(+8.18%) |
Nov 17, 2008 | 4.900 | 5.430 | 4.880 | 5.010 | 285,316 | +0.12(+2.45%) |
Nov 14, 2008 | 5.020 | 5.140 | 4.810 | 4.890 | 503,958 | -0.26(-5.05%) |
Nov 13, 2008 | 4.490 | 5.358 | 4.370 | 5.150 | 261,140 | +0.75(+17.05%) |
Nov 12, 2008 | 4.760 | 4.810 | 4.260 | 4.400 | 182,218 | -0.48(-9.84%) |
Nov 11, 2008 | 4.950 | 5.240 | 4.760 | 4.880 | 271,801 | -0.20(-3.94%) |
Nov 10, 2008 | 5.230 | 5.550 | 5.050 | 5.080 | 340,373 | +0.23(+4.74%) |
Nov 07, 2008 | 6.190 | 6.200 | 4.720 | 4.850 | 436,695 | -1.17(-19.44%) |
Nov 06, 2008 | 6.100 | 6.410 | 5.950 | 6.020 | 293,548 | -0.20(-3.22%) |
Nov 05, 2008 | 6.380 | 6.520 | 6.100 | 6.220 | 153,954 | -0.45(-6.75%) |
Nov 04, 2008 | 6.240 | 6.960 | 6.240 | 6.670 | 173,649 | +0.42(+6.72%) |
Nov 03, 2008 | 6.210 | 6.430 | 5.930 | 6.250 | 115,735 | +0.37(+6.29%) |
Oct 31, 2008 | 6.120 | 6.120 | 5.650 | 5.880 | 477,846 | -0.28(-4.55%) |
Oct 30, 2008 | 5.160 | 6.420 | 5.120 | 6.160 | 365,659 | +1.26(+25.71%) |
Oct 29, 2008 | 4.780 | 4.980 | 4.640 | 4.900 | 145,781 | +0.30(+6.52%) |
Oct 28, 2008 | 4.540 | 4.610 | 4.200 | 4.600 | 96,767 | +0.07(+1.55%) |
Oct 27, 2008 | 3.910 | 4.750 | 3.910 | 4.530 | 183,973 | +0.11(+2.49%) |
Oct 24, 2008 | 4.320 | 4.610 | 3.850 | 4.420 | 404,687 | -0.25(-5.35%) |
Oct 23, 2008 | 5.440 | 5.500 | 4.380 | 4.670 | 241,649 | -0.88(-15.86%) |
Oct 22, 2008 | 5.880 | 5.930 | 5.510 | 5.550 | 52,559 | -0.52(-8.57%) |
Oct 21, 2008 | 6.050 | 6.200 | 5.800 | 6.070 | 18,418 | -0.42(-6.47%) |
Oct 20, 2008 | 6.340 | 6.840 | 6.190 | 6.490 | 56,822 | +0.19(+3.02%) |
Oct 17, 2008 | 5.580 | 6.930 | 5.420 | 6.300 | 118,794 | +0.70(+12.50%) |
Oct 16, 2008 | 5.640 | 5.870 | 5.400 | 5.600 | 146,090 | -0.11(-1.93%) |
Oct 15, 2008 | 6.790 | 6.790 | 5.710 | 5.710 | 183,175 | -1.27(-18.19%) |
Oct 14, 2008 | 7.230 | 7.280 | 6.510 | 6.980 | 100,566 | -0.07(-0.99%) |
Oct 13, 2008 | 6.200 | 7.090 | 6.180 | 7.050 | 119,433 | +1.02(+16.92%) |
Oct 10, 2008 | 6.560 | 6.950 | 5.480 | 6.030 | 323,336 | -0.86(-12.48%) |
Oct 09, 2008 | 6.820 | 7.190 | 6.820 | 6.890 | 97,631 | +0.03(+0.44%) |
Oct 08, 2008 | 6.880 | 7.540 | 6.120 | 6.860 | 243,091 | -0.02(-0.29%) |
Oct 07, 2008 | 7.070 | 7.490 | 6.690 | 6.880 | 105,112 | -0.08(-1.15%) |
Oct 06, 2008 | 7.130 | 7.230 | 6.770 | 6.960 | 119,136 | -0.28(-3.87%) |
Oct 03, 2008 | 7.220 | 7.620 | 7.030 | 7.240 | 672,045 | -0.01(-0.14%) |
Oct 02, 2008 | 7.410 | 7.439 | 7.210 | 7.250 | 61,510 | -0.12(-1.57%) |
Oct 01, 2008 | 7.480 | 7.700 | 7.310 | 7.366 | 334,804 | -0.08(-1.13%) |
Sep 30, 2008 | 7.750 | 7.800 | 7.320 | 7.450 | 159,533 | +0.06(+0.81%) |
Sep 29, 2008 | 7.760 | 7.760 | 7.030 | 7.390 | 132,126 | -0.47(-5.98%) |
Sep 26, 2008 | 7.810 | 8.000 | 7.500 | 7.860 | 79,102 | -0.05(-0.63%) |
Sep 25, 2008 | 8.270 | 8.270 | 7.800 | 7.910 | 142,864 | -0.14(-1.74%) |
Sep 24, 2008 | 8.000 | 8.300 | 7.910 | 8.050 | 289,546 | +0.02(+0.25%) |
Sep 23, 2008 | 8.510 | 8.840 | 7.970 | 8.030 | 288,541 | -0.62(-7.17%) |
Sep 22, 2008 | 8.340 | 9.100 | 8.170 | 8.650 | 639,776 | +0.46(+5.62%) |
Sep 19, 2008 | 8.020 | 8.900 | 7.860 | 8.190 | 1,149,201 | +0.90(+12.35%) |
Sep 18, 2008 | 7.780 | 8.050 | 6.430 | 7.290 | 1,855,411 | -0.41(-5.32%) |
Sep 17, 2008 | 8.750 | 8.870 | 7.500 | 7.700 | 688,226 | -1.15(-12.99%) |
Sep 16, 2008 | 9.330 | 9.330 | 8.720 | 8.850 | 463,763 | -0.59(-6.25%) |
Sep 15, 2008 | 9.670 | 10.07 | 9.000 | 9.440 | 162,784 | -0.41(-4.16%) |
Sep 12, 2008 | 9.550 | 9.990 | 9.550 | 9.850 | 365,204 | +0.32(+3.36%) |
Sep 11, 2008 | 10.03 | 10.16 | 9.355 | 9.530 | 373,915 | -0.62(-6.11%) |
Sep 10, 2008 | 10.77 | 10.77 | 9.920 | 10.15 | 222,605 | -0.60(-5.58%) |
Sep 09, 2008 | 11.11 | 11.24 | 10.50 | 10.75 | 661,679 | -0.53(-4.70%) |
Sep 08, 2008 | 11.82 | 12.05 | 10.87 | 11.28 | 353,220 | -0.39(-3.34%) |
Sep 05, 2008 | 11.80 | 12.16 | 11.63 | 11.67 | 468,687 | -0.22(-1.85%) |
Sep 04, 2008 | 12.23 | 12.25 | 11.80 | 11.89 | 215,925 | -0.33(-2.70%) |
Sep 03, 2008 | 11.83 | 12.23 | 11.83 | 12.22 | 419,581 | +0.34(+2.86%) |
Sep 02, 2008 | 12.01 | 12.30 | 11.74 | 11.88 | 177,877 | -0.08(-0.67%) |
Aug 29, 2008 | 11.45 | 12.29 | 11.42 | 11.96 | 248,931 | +0.40(+3.46%) |
Aug 28, 2008 | 11.52 | 11.57 | 11.45 | 11.56 | 106,714 | +0.12(+1.05%) |
Aug 27, 2008 | 11.26 | 11.79 | 11.26 | 11.44 | 151,152 | +0.14(+1.24%) |
Aug 26, 2008 | 11.21 | 11.33 | 11.15 | 11.30 | 168,273 | +0.06(+0.53%) |
Aug 25, 2008 | 11.41 | 11.69 | 11.11 | 11.24 | 138,568 | -0.25(-2.18%) |
Aug 22, 2008 | 11.44 | 11.64 | 11.26 | 11.49 | 56,841 | +0.05(+0.44%) |
Aug 21, 2008 | 11.20 | 11.56 | 11.20 | 11.44 | 111,849 | +0.14(+1.24%) |
Aug 20, 2008 | 11.53 | 11.69 | 11.22 | 11.30 | 149,960 | -0.15(-1.31%) |
Aug 19, 2008 | 11.48 | 11.56 | 11.13 | 11.45 | 174,961 | -0.10(-0.87%) |
Aug 18, 2008 | 11.23 | 11.85 | 11.23 | 11.55 | 333,247 | +0.32(+2.85%) |
Aug 15, 2008 | 11.55 | 11.75 | 11.23 | 11.23 | 101,526 | -0.24(-2.09%) |
Aug 14, 2008 | 11.50 | 11.74 | 11.41 | 11.47 | 163,032 | -0.12(-1.04%) |
Aug 13, 2008 | 11.71 | 12.00 | 11.34 | 11.59 | 291,416 | -0.11(-0.94%) |
Aug 12, 2008 | 11.99 | 12.36 | 11.33 | 11.70 | 427,374 | +0.55(+4.93%) |
Aug 11, 2008 | 12.54 | 12.54 | 10.75 | 11.15 | 529,790 | -0.33(-2.87%) |
Aug 08, 2008 | 12.50 | 12.57 | 11.45 | 11.48 | 207,738 | -0.85(-6.89%) |
Aug 07, 2008 | 12.92 | 13.06 | 12.27 | 12.33 | 89,135 | -0.77(-5.88%) |
Aug 06, 2008 | 13.31 | 13.50 | 12.92 | 13.10 | 45,267 | -0.19(-1.43%) |
Aug 05, 2008 | 13.30 | 13.51 | 13.18 | 13.29 | 87,029 | -0.03(-0.23%) |
Aug 04, 2008 | 13.70 | 13.70 | 13.27 | 13.32 | 95,727 | -0.52(-3.76%) |
Aug 01, 2008 | 14.09 | 14.75 | 13.62 | 13.84 | 148,018 | -0.16(-1.14%) |
Jul 31, 2008 | 13.72 | 14.40 | 13.60 | 14.00 | 109,318 | +0.43(+3.17%) |
Jul 30, 2008 | 13.69 | 13.72 | 13.40 | 13.57 | 166,165 | +0.20(+1.50%) |
Jul 29, 2008 | 13.37 | 13.99 | 13.14 | 13.37 | 186,385 | +0.37(+2.85%) |
Jul 28, 2008 | 13.74 | 14.55 | 12.90 | 13.00 | 249,350 | -0.53(-3.92%) |
Jul 25, 2008 | 13.47 | 13.91 | 13.26 | 13.53 | 252,050 | +0.08(+0.59%) |
Jul 24, 2008 | 14.07 | 14.23 | 13.22 | 13.45 | 159,419 | -0.40(-2.89%) |
Jul 23, 2008 | 14.22 | 14.70 | 13.85 | 13.85 | 289,106 | -0.41(-2.88%) |
Jul 22, 2008 | 14.58 | 14.58 | 13.98 | 14.26 | 164,609 | -0.31(-2.13%) |
Jul 21, 2008 | 14.31 | 14.73 | 14.08 | 14.57 | 95,803 | +0.44(+3.11%) |
Jul 18, 2008 | 14.17 | 14.22 | 13.63 | 14.13 | 170,287 | +0.06(+0.43%) |
Jul 17, 2008 | 14.75 | 14.84 | 13.80 | 14.07 | 117,910 | -0.43(-2.97%) |
Jul 16, 2008 | 13.30 | 15.03 | 12.80 | 14.50 | 191,792 | +1.16(+8.70%) |
Jul 15, 2008 | 13.22 | 13.65 | 13.00 | 13.34 | 141,444 | +0.22(+1.68%) |
Jul 14, 2008 | 13.26 | 13.53 | 12.96 | 13.12 | 103,211 | +0.13(+1.00%) |
Jul 11, 2008 | 12.84 | 13.12 | 12.13 | 12.99 | 147,759 | -0.02(-0.15%) |
Jul 10, 2008 | 13.26 | 13.61 | 12.92 | 13.01 | 67,000 | -0.30(-2.25%) |
Jul 09, 2008 | 13.57 | 14.01 | 13.23 | 13.31 | 300,220 | -0.18(-1.33%) |
Jul 08, 2008 | 13.91 | 13.94 | 13.00 | 13.49 | 297,163 | -0.51(-3.64%) |
Jul 07, 2008 | 14.52 | 14.53 | 13.76 | 14.00 | 278,429 | -0.04(-0.28%) |
Jul 04, 2008 | 13.99 | 14.15 | 13.70 | 14.04 | 90,981 | +0.00(+0.00%) |
Jul 03, 2008 | 13.99 | 14.15 | 13.70 | 14.04 | 90,981 | +0.24(+1.74%) |
Jul 02, 2008 | 14.21 | 14.33 | 13.75 | 13.80 | 221,044 | -0.24(-1.71%) |
Jul 01, 2008 | 14.16 | 15.06 | 14.04 | 14.04 | 151,449 | -0.40(-2.77%) |
Jun 30, 2008 | 14.78 | 15.08 | 14.40 | 14.44 | 310,472 | -0.12(-0.82%) |
Jun 27, 2008 | 14.33 | 14.62 | 13.33 | 14.56 | 178,822 | +0.17(+1.18%) |
Jun 26, 2008 | 14.41 | 14.62 | 14.25 | 14.39 | 70,565 | -0.31(-2.11%) |
Jun 25, 2008 | 15.23 | 16.48 | 14.54 | 14.70 | 404,423 | +1.23(+9.13%) |
Jun 24, 2008 | 14.16 | 14.34 | 12.91 | 13.47 | 305,519 | -0.72(-5.07%) |
Jun 23, 2008 | 14.80 | 14.87 | 14.04 | 14.19 | 87,530 | -0.67(-4.51%) |
Jun 20, 2008 | 15.25 | 15.61 | 14.40 | 14.86 | 99,606 | -0.48(-3.13%) |
Jun 19, 2008 | 15.71 | 15.98 | 15.17 | 15.34 | 49,095 | -0.21(-1.35%) |
Jun 18, 2008 | 15.97 | 15.97 | 15.25 | 15.55 | 183,893 | -0.45(-2.81%) |
Jun 17, 2008 | 16.06 | 16.50 | 15.82 | 16.00 | 222,546 | +0.03(+0.16%) |
Jun 16, 2008 | 16.26 | 16.29 | 15.80 | 15.97 | 107,417 | -0.38(-2.35%) |
Jun 13, 2008 | 16.82 | 16.82 | 16.12 | 16.36 | 48,460 | -0.14(-0.85%) |
Jun 12, 2008 | 16.63 | 16.72 | 16.30 | 16.50 | 171,956 | +0.00(+0.00%) |
Jun 11, 2008 | 16.70 | 17.19 | 16.00 | 16.50 | 503,601 | -0.44(-2.60%) |
Jun 10, 2008 | 16.62 | 17.38 | 16.29 | 16.94 | 252,814 | -0.60(-3.42%) |
Jun 09, 2008 | 18.08 | 18.11 | 17.34 | 17.54 | 223,623 | -0.66(-3.63%) |
Jun 06, 2008 | 18.25 | 18.58 | 17.54 | 18.20 | 270,635 | -0.36(-1.94%) |
Jun 05, 2008 | 17.95 | 18.65 | 17.82 | 18.56 | 206,195 | +0.71(+3.98%) |
Jun 04, 2008 | 17.34 | 17.97 | 17.06 | 17.85 | 114,163 | +0.27(+1.54%) |
Jun 03, 2008 | 17.49 | 17.58 | 17.24 | 17.58 | 517,724 | +0.09(+0.51%) |
Jun 02, 2008 | 17.42 | 17.66 | 17.12 | 17.49 | 88,586 | -0.03(-0.17%) |
May 30, 2008 | 16.56 | 17.62 | 16.56 | 17.52 | 181,318 | -0.17(-0.96%) |
May 29, 2008 | 16.87 | 17.73 | 16.87 | 17.69 | 228,600 | +0.47(+2.73%) |
May 28, 2008 | 17.08 | 17.67 | 17.06 | 17.22 | 354,561 | -0.20(-1.15%) |
May 27, 2008 | 17.50 | 17.62 | 16.61 | 17.42 | 222,538 | -0.30(-1.69%) |
May 26, 2008 | 18.50 | 18.53 | 17.30 | 17.72 | 95,745 | +0.00(+0.00%) |
May 23, 2008 | 18.50 | 18.53 | 17.30 | 17.72 | 95,745 | -0.28(-1.56%) |
May 22, 2008 | 18.55 | 18.97 | 17.81 | 18.00 | 191,911 | -0.55(-2.96%) |
May 21, 2008 | 18.35 | 19.19 | 18.19 | 18.55 | 281,474 | +0.20(+1.09%) |
May 20, 2008 | 19.95 | 19.95 | 18.22 | 18.35 | 315,903 | -1.60(-8.02%) |
May 19, 2008 | 18.95 | 20.98 | 18.95 | 19.95 | 646,129 | +1.00(+5.28%) |
May 16, 2008 | 18.99 | 19.49 | 18.61 | 18.95 | 533,070 | -0.25(-1.30%) |
May 15, 2008 | 17.93 | 19.68 | 17.93 | 19.20 | 437,487 | +1.37(+7.68%) |
May 14, 2008 | 17.10 | 18.12 | 17.10 | 17.83 | 772,288 | +0.76(+4.45%) |
May 13, 2008 | 17.20 | 17.79 | 16.95 | 17.07 | 496,151 | -0.06(-0.35%) |
May 12, 2008 | 17.77 | 18.01 | 17.13 | 17.13 | 160,617 | -0.86(-4.78%) |
May 09, 2008 | 18.90 | 18.90 | 17.74 | 17.99 | 467,759 | -0.91(-4.81%) |
May 08, 2008 | 19.87 | 19.87 | 17.07 | 18.90 | 1,431,565 | -1.35(-6.67%) |
May 07, 2008 | 20.80 | 20.88 | 20.00 | 20.25 | 169,781 | -0.21(-1.03%) |
May 06, 2008 | 20.80 | 20.91 | 20.45 | 20.46 | 384,046 | -0.50(-2.39%) |
May 05, 2008 | 21.52 | 21.85 | 20.96 | 20.96 | 263,430 | -0.75(-3.45%) |
May 02, 2008 | 20.54 | 21.96 | 19.73 | 21.71 | 254,810 | +1.56(+7.74%) |
May 01, 2008 | 19.87 | 20.29 | 19.79 | 20.15 | 110,635 | +0.29(+1.46%) |
Apr 30, 2008 | 19.53 | 20.14 | 19.53 | 19.86 | 142,612 | -0.10(-0.50%) |
Apr 29, 2008 | 19.60 | 19.96 | 19.41 | 19.96 | 176,043 | +0.40(+2.04%) |
Apr 28, 2008 | 18.70 | 19.80 | 18.54 | 19.56 | 410,430 | +0.90(+4.82%) |
Apr 25, 2008 | 18.00 | 18.75 | 17.93 | 18.66 | 195,170 | +0.65(+3.61%) |
Apr 24, 2008 | 18.12 | 18.24 | 17.80 | 18.01 | 66,997 | +0.11(+0.61%) |
Apr 23, 2008 | 17.73 | 18.40 | 17.73 | 17.90 | 56,728 | -0.10(-0.56%) |
Apr 22, 2008 | 17.63 | 18.50 | 17.50 | 18.00 | 219,741 | +0.20(+1.12%) |
Apr 21, 2008 | 17.25 | 18.00 | 17.25 | 17.80 | 159,859 | +0.46(+2.65%) |
Apr 18, 2008 | 17.00 | 17.87 | 16.93 | 17.34 | 157,734 | +0.44(+2.60%) |
Apr 17, 2008 | 17.00 | 17.35 | 16.51 | 16.90 | 129,140 | -0.09(-0.53%) |
Apr 16, 2008 | 16.27 | 17.50 | 16.27 | 16.99 | 471,833 | +1.30(+8.29%) |
Apr 15, 2008 | 15.05 | 15.84 | 14.94 | 15.69 | 82,322 | +0.86(+5.80%) |
Apr 14, 2008 | 15.50 | 16.12 | 14.75 | 14.83 | 349,199 | -0.80(-5.12%) |
Apr 11, 2008 | 15.65 | 16.26 | 15.55 | 15.63 | 58,877 | -0.63(-3.87%) |
Apr 10, 2008 | 15.76 | 16.97 | 15.07 | 16.26 | 413,441 | +0.36(+2.26%) |
Apr 09, 2008 | 19.04 | 17.88 | 15.76 | 15.90 | 161,501 | -0.99(-5.86%) |
Apr 08, 2008 | 17.90 | 18.14 | 16.34 | 16.89 | 144,373 | -1.01(-5.64%) |
Apr 07, 2008 | 18.25 | 18.48 | 17.86 | 17.90 | 138,098 | -0.12(-0.67%) |
Apr 04, 2008 | 17.84 | 18.26 | 17.29 | 18.02 | 88,804 | +0.08(+0.45%) |
Apr 03, 2008 | 17.27 | 17.96 | 16.90 | 17.94 | 65,693 | +0.65(+3.76%) |
Apr 02, 2008 | 16.00 | 17.57 | 15.98 | 17.29 | 127,872 | +0.75(+4.53%) |
Apr 01, 2008 | 15.98 | 16.77 | 15.57 | 16.54 | 196,601 | +0.64(+4.03%) |
Mar 31, 2008 | 16.70 | 16.70 | 15.58 | 15.90 | 135,077 | -0.80(-4.79%) |
Mar 28, 2008 | 17.11 | 17.11 | 16.70 | 16.70 | 28,519 | -0.16(-0.95%) |
Mar 27, 2008 | 17.10 | 17.10 | 16.52 | 16.86 | 163,983 | +0.03(+0.18%) |
Mar 26, 2008 | 16.60 | 17.05 | 16.53 | 16.83 | 63,756 | -0.07(-0.41%) |
Mar 25, 2008 | 16.70 | 17.25 | 16.39 | 16.90 | 141,366 | +0.43(+2.61%) |
Mar 24, 2008 | 16.22 | 16.47 | 15.12 | 16.47 | 263,722 | +0.57(+3.58%) |
Mar 21, 2008 | 15.65 | 15.99 | 15.44 | 15.90 | 64,592 | +0.00(+0.00%) |
Mar 20, 2008 | 15.65 | 15.99 | 15.44 | 15.90 | 64,592 | +0.19(+1.21%) |
Mar 19, 2008 | 16.00 | 16.27 | 15.66 | 15.71 | 105,414 | -0.22(-1.38%) |
Mar 18, 2008 | 15.98 | 16.00 | 15.56 | 15.93 | 138,526 | +0.32(+2.05%) |
Mar 17, 2008 | 16.03 | 16.05 | 15.01 | 15.61 | 333,172 | -1.07(-6.41%) |
Mar 14, 2008 | 17.61 | 17.61 | 16.00 | 16.68 | 200,957 | -0.51(-2.97%) |
Mar 13, 2008 | 17.98 | 17.98 | 17.06 | 17.19 | 124,900 | -0.79(-4.39%) |
Mar 12, 2008 | 18.26 | 18.47 | 17.71 | 17.98 | 165,176 | +0.48(+2.74%) |
Mar 11, 2008 | 18.08 | 18.17 | 17.50 | 17.50 | 78,746 | -0.02(-0.11%) |
Mar 10, 2008 | 18.36 | 18.45 | 17.30 | 17.52 | 153,004 | -0.84(-4.58%) |
Mar 07, 2008 | 20.14 | 20.14 | 18.30 | 18.36 | 225,200 | -1.63(-8.15%) |
Mar 06, 2008 | 20.47 | 20.47 | 19.00 | 19.99 | 93,080 | -0.13(-0.65%) |
Mar 05, 2008 | 18.75 | 20.43 | 18.52 | 20.12 | 397,162 | +1.37(+7.31%) |
Mar 04, 2008 | 18.82 | 19.00 | 18.47 | 18.75 | 148,677 | +0.44(+2.40%) |
Mar 03, 2008 | 18.28 | 18.34 | 18.02 | 18.31 | 58,162 | +0.37(+2.06%) |
Feb 29, 2008 | 18.44 | 18.50 | 17.80 | 17.94 | 121,376 | -0.27(-1.48%) |
Feb 28, 2008 | 18.03 | 18.25 | 17.82 | 18.21 | 83,308 | +0.11(+0.61%) |
Feb 27, 2008 | 18.62 | 18.62 | 17.99 | 18.10 | 260,136 | -0.25(-1.36%) |
Feb 26, 2008 | 18.05 | 19.37 | 18.00 | 18.35 | 685,867 | +0.65(+3.67%) |
Feb 25, 2008 | 18.01 | 18.41 | 17.51 | 17.70 | 283,952 | -0.68(-3.70%) |
Feb 22, 2008 | 18.80 | 19.00 | 18.08 | 18.38 | 292,093 | -0.58(-3.06%) |
Feb 21, 2008 | 19.33 | 19.33 | 18.77 | 18.96 | 208,635 | -0.04(-0.21%) |
Feb 20, 2008 | 19.00 | 19.43 | 18.91 | 19.00 | 391,459 | -0.09(-0.47%) |
Feb 19, 2008 | 18.98 | 19.13 | 18.70 | 19.09 | 274,045 | +0.45(+2.41%) |
Feb 18, 2008 | 18.70 | 18.83 | 18.56 | 18.64 | 53,198 | +0.00(+0.00%) |
Feb 15, 2008 | 18.70 | 18.83 | 18.56 | 18.64 | 53,198 | +0.06(+0.32%) |
Feb 14, 2008 | 18.56 | 18.98 | 18.56 | 18.58 | 259,151 | +0.08(+0.43%) |
Feb 13, 2008 | 18.76 | 18.79 | 18.46 | 18.50 | 124,909 | +0.00(+0.00%) |
Feb 12, 2008 | 18.78 | 19.05 | 18.46 | 18.50 | 108,898 | -0.44(-2.32%) |
Feb 11, 2008 | 19.39 | 19.42 | 18.75 | 18.94 | 273,739 | -0.27(-1.41%) |
Feb 08, 2008 | 18.62 | 19.40 | 18.48 | 19.21 | 149,155 | +0.36(+1.91%) |
Feb 07, 2008 | 20.23 | 20.23 | 18.15 | 18.85 | 201,164 | -1.38(-6.82%) |
Feb 06, 2008 | 21.01 | 21.90 | 20.09 | 20.23 | 151,266 | -0.82(-3.90%) |
Feb 05, 2008 | 21.90 | 21.90 | 21.00 | 21.05 | 96,307 | -1.22(-5.48%) |
Feb 04, 2008 | 22.40 | 22.79 | 21.64 | 22.27 | 277,993 | -0.16(-0.71%) |