Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.248 | 6.248 | 5.722 | 5.829 | 0 | -0.25(-4.12%) |
Jan 29, 2009 | 6.606 | 6.637 | 6.042 | 6.079 | 3,965,871 | -0.69(-10.19%) |
Jan 28, 2009 | 6.587 | 7.038 | 6.411 | 6.769 | 6,346,923 | +0.48(+7.68%) |
Jan 27, 2009 | 6.449 | 6.625 | 6.211 | 6.286 | 3,408,101 | -0.14(-2.24%) |
Jan 26, 2009 | 6.612 | 6.668 | 6.274 | 6.430 | 2,592,127 | -0.11(-1.63%) |
Jan 23, 2009 | 6.236 | 6.687 | 6.073 | 6.537 | 3,442,273 | +0.22(+3.47%) |
Jan 22, 2009 | 6.261 | 6.656 | 6.104 | 6.317 | 6,497,812 | -0.20(-3.08%) |
Jan 21, 2009 | 6.029 | 6.631 | 5.941 | 6.518 | 6,811,862 | +0.54(+9.01%) |
Jan 20, 2009 | 6.718 | 6.762 | 5.872 | 5.979 | 5,874,762 | -0.88(-12.80%) |
Jan 16, 2009 | 6.844 | 6.932 | 6.543 | 6.856 | 3,983,076 | +0.32(+4.89%) |
Jan 15, 2009 | 6.455 | 6.756 | 6.123 | 6.537 | 5,061,357 | +0.09(+1.46%) |
Jan 14, 2009 | 6.825 | 7.101 | 6.374 | 6.443 | 3,949,862 | -0.61(-8.70%) |
Jan 13, 2009 | 7.019 | 7.496 | 6.869 | 7.057 | 3,537,758 | -0.10(-1.40%) |
Jan 12, 2009 | 7.677 | 7.696 | 6.925 | 7.157 | 3,587,804 | -0.67(-8.57%) |
Jan 09, 2009 | 8.204 | 8.273 | 7.734 | 7.828 | 3,067,579 | -0.38(-4.58%) |
Jan 08, 2009 | 8.079 | 8.342 | 7.909 | 8.204 | 3,483,792 | +0.08(+1.00%) |
Jan 07, 2009 | 8.523 | 8.749 | 8.041 | 8.122 | 3,048,031 | -0.63(-7.23%) |
Jan 06, 2009 | 8.248 | 8.931 | 8.041 | 8.755 | 3,798,362 | +0.66(+8.21%) |
Jan 05, 2009 | 7.922 | 8.323 | 7.621 | 8.091 | 4,197,402 | +0.21(+2.70%) |
Jan 02, 2009 | 8.085 | 8.198 | 7.759 | 7.878 | 0 | -0.31(-3.75%) |
Jan 01, 2009 | 7.978 | 8.542 | 7.740 | 8.185 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.978 | 8.542 | 7.740 | 8.185 | 3,311,626 | +0.27(+3.40%) |
Dec 30, 2008 | 7.646 | 7.978 | 7.558 | 7.916 | 3,406,912 | +0.29(+3.87%) |
Dec 29, 2008 | 8.079 | 8.135 | 7.521 | 7.621 | 3,073,004 | -0.61(-7.46%) |
Dec 26, 2008 | 8.097 | 8.335 | 8.079 | 8.235 | 1,102,272 | +0.04(+0.46%) |
Dec 24, 2008 | 8.047 | 8.241 | 7.803 | 8.198 | 674,817 | +0.05(+0.62%) |
Dec 23, 2008 | 8.147 | 8.367 | 7.941 | 8.147 | 3,748,666 | +0.16(+1.96%) |
Dec 22, 2008 | 8.273 | 8.436 | 7.602 | 7.991 | 3,933,370 | -0.38(-4.49%) |
Dec 19, 2008 | 8.285 | 8.574 | 7.978 | 8.367 | 5,906,505 | +0.32(+3.97%) |
Dec 18, 2008 | 8.574 | 8.893 | 7.546 | 8.047 | 7,201,376 | -0.55(-6.35%) |
Dec 17, 2008 | 8.335 | 8.862 | 8.072 | 8.592 | 5,274,450 | +0.03(+0.37%) |
Dec 16, 2008 | 7.414 | 8.561 | 7.257 | 8.561 | 7,268,153 | +1.32(+18.17%) |
Dec 15, 2008 | 7.514 | 7.878 | 6.988 | 7.245 | 4,690,575 | -0.46(-6.02%) |
Dec 12, 2008 | 6.863 | 7.803 | 6.863 | 7.709 | 6,938,314 | +0.46(+6.40%) |
Dec 11, 2008 | 7.577 | 7.895 | 6.850 | 7.245 | 10,293,392 | -0.58(-7.45%) |
Dec 10, 2008 | 7.608 | 7.959 | 7.333 | 7.828 | 4,599,115 | +0.32(+4.26%) |
Dec 09, 2008 | 7.477 | 7.709 | 7.101 | 7.508 | 5,524,796 | -0.15(-1.96%) |
Dec 08, 2008 | 6.493 | 7.834 | 6.186 | 7.659 | 5,953,723 | +1.45(+23.43%) |
Dec 05, 2008 | 5.446 | 6.299 | 5.434 | 6.205 | 5,215,539 | +0.50(+8.79%) |
Dec 04, 2008 | 5.634 | 6.192 | 5.453 | 5.703 | 5,563,243 | -0.06(-1.09%) |
Dec 03, 2008 | 5.609 | 5.966 | 5.258 | 5.766 | 5,647,808 | +0.15(+2.68%) |
Dec 02, 2008 | 5.070 | 5.766 | 5.033 | 5.615 | 8,065,838 | +0.44(+8.47%) |
Dec 01, 2008 | 6.129 | 6.236 | 4.700 | 5.177 | 6,440,856 | -1.22(-19.02%) |
Nov 28, 2008 | 6.380 | 6.549 | 6.223 | 6.393 | 3,133,276 | +0.03(+0.49%) |
Nov 26, 2008 | 6.248 | 6.399 | 6.023 | 6.361 | 6,033,107 | -0.04(-0.68%) |
Nov 25, 2008 | 6.687 | 6.700 | 6.010 | 6.405 | 8,485,843 | +0.20(+3.23%) |
Nov 24, 2008 | 5.785 | 6.261 | 5.453 | 6.205 | 8,183,402 | +0.61(+10.99%) |
Nov 21, 2008 | 5.684 | 5.822 | 4.813 | 5.590 | 9,086,559 | +0.22(+4.08%) |
Nov 20, 2008 | 5.979 | 6.386 | 5.308 | 5.371 | 7,146,509 | -0.84(-13.52%) |
Nov 19, 2008 | 6.925 | 7.013 | 6.023 | 6.211 | 4,224,186 | -0.94(-13.15%) |
Nov 18, 2008 | 7.351 | 7.521 | 6.794 | 7.151 | 11,242,494 | -0.18(-2.48%) |
Nov 17, 2008 | 7.521 | 7.740 | 7.257 | 7.333 | 4,066,469 | -0.15(-2.01%) |
Nov 14, 2008 | 8.348 | 8.348 | 7.389 | 7.483 | 5,342,734 | -0.87(-10.43%) |
Nov 13, 2008 | 8.122 | 8.505 | 7.634 | 8.354 | 8,321,548 | +0.26(+3.25%) |
Nov 12, 2008 | 8.649 | 8.887 | 8.041 | 8.091 | 5,850,491 | -0.73(-8.31%) |
Nov 11, 2008 | 8.605 | 9.169 | 8.599 | 8.824 | 3,980,643 | +0.05(+0.57%) |
Nov 10, 2008 | 9.420 | 9.545 | 8.693 | 8.774 | 4,000,401 | -0.58(-6.23%) |
Nov 07, 2008 | 9.000 | 9.445 | 8.881 | 9.357 | 3,738,029 | +0.36(+3.97%) |
Nov 06, 2008 | 9.307 | 9.307 | 8.699 | 9.000 | 4,973,389 | -0.49(-5.15%) |
Nov 05, 2008 | 9.714 | 9.808 | 9.363 | 9.489 | 3,530,529 | -0.46(-4.66%) |
Nov 04, 2008 | 9.370 | 10.34 | 9.175 | 9.952 | 3,596,732 | +0.66(+7.15%) |
Nov 03, 2008 | 9.401 | 9.495 | 8.962 | 9.288 | 1,695,995 | -0.17(-1.79%) |
Oct 31, 2008 | 8.962 | 9.633 | 8.774 | 9.457 | 3,536,608 | +0.50(+5.60%) |
Oct 30, 2008 | 8.818 | 9.062 | 8.586 | 8.956 | 3,352,973 | +0.18(+2.00%) |
Oct 29, 2008 | 8.686 | 9.163 | 7.997 | 8.780 | 3,477,399 | +0.32(+3.78%) |
Oct 28, 2008 | 7.471 | 8.580 | 7.044 | 8.461 | 4,054,306 | +1.20(+16.48%) |
Oct 27, 2008 | 7.665 | 8.085 | 7.220 | 7.264 | 2,302,160 | -0.46(-5.93%) |
Oct 24, 2008 | 7.483 | 7.978 | 7.483 | 7.721 | 2,896,529 | -0.39(-4.86%) |
Oct 23, 2008 | 8.555 | 8.580 | 7.489 | 8.116 | 4,355,824 | -0.26(-3.07%) |
Oct 22, 2008 | 8.743 | 8.912 | 8.310 | 8.373 | 6,399,280 | -0.71(-7.86%) |
Oct 21, 2008 | 8.887 | 9.376 | 8.749 | 9.088 | 2,606,396 | +0.16(+1.83%) |
Oct 20, 2008 | 9.357 | 9.363 | 8.680 | 8.925 | 2,237,656 | -0.26(-2.86%) |
Oct 17, 2008 | 8.636 | 9.526 | 8.273 | 9.188 | 3,485,088 | +0.51(+5.92%) |
Oct 16, 2008 | 9.564 | 9.708 | 8.643 | 8.674 | 6,628,579 | -0.83(-8.77%) |
Oct 15, 2008 | 10.69 | 11.04 | 9.138 | 9.507 | 3,200,453 | -1.44(-13.12%) |
Oct 14, 2008 | 12.25 | 12.25 | 10.14 | 10.94 | 3,648,700 | -0.80(-6.83%) |
Oct 13, 2008 | 10.37 | 12.13 | 10.37 | 11.74 | 4,793,526 | +1.56(+15.32%) |
Oct 10, 2008 | 9.413 | 10.77 | 9.344 | 10.18 | 4,633,097 | +0.31(+3.17%) |
Oct 09, 2008 | 10.96 | 11.38 | 9.865 | 9.871 | 2,349,412 | -0.96(-8.85%) |
Oct 08, 2008 | 10.97 | 11.56 | 10.70 | 10.83 | 1,897,911 | -0.45(-3.95%) |
Oct 07, 2008 | 12.30 | 12.47 | 11.21 | 11.27 | 2,260,194 | -0.98(-7.98%) |
Oct 06, 2008 | 12.06 | 12.25 | 10.97 | 12.25 | 2,603,577 | +0.09(+0.77%) |
Oct 03, 2008 | 13.49 | 13.60 | 12.16 | 12.16 | 2,282,810 | -1.00(-7.62%) |
Oct 02, 2008 | 13.81 | 13.89 | 13.16 | 13.16 | 1,853,404 | -0.91(-6.46%) |
Oct 01, 2008 | 14.15 | 14.46 | 13.73 | 14.07 | 2,666,094 | -0.39(-2.69%) |
Sep 30, 2008 | 13.59 | 15.10 | 13.47 | 14.46 | 2,052,831 | +1.07(+7.96%) |
Sep 29, 2008 | 14.41 | 14.50 | 12.71 | 13.39 | 2,270,068 | -1.32(-8.99%) |
Sep 26, 2008 | 13.97 | 14.94 | 13.68 | 14.72 | 0 | +0.38(+2.62%) |
Sep 25, 2008 | 14.19 | 14.41 | 14.00 | 14.34 | 1,193,746 | +0.32(+2.28%) |
Sep 24, 2008 | 14.46 | 14.48 | 13.84 | 14.02 | 1,759,085 | -0.21(-1.45%) |
Sep 23, 2008 | 13.66 | 15.10 | 13.66 | 14.23 | 2,474,881 | +0.47(+3.42%) |
Sep 22, 2008 | 15.10 | 15.19 | 13.37 | 13.76 | 2,291,018 | -1.28(-8.54%) |
Sep 19, 2008 | 14.88 | 15.50 | 13.78 | 15.04 | 0 | +0.17(+1.14%) |
Sep 18, 2008 | 13.42 | 14.87 | 12.53 | 14.87 | 4,061,828 | +1.77(+13.49%) |
Sep 17, 2008 | 13.68 | 13.96 | 13.05 | 13.10 | 2,145,556 | -0.72(-5.21%) |
Sep 16, 2008 | 13.56 | 13.96 | 13.29 | 13.83 | 3,462,727 | +0.18(+1.29%) |
Sep 15, 2008 | 14.50 | 14.67 | 13.65 | 13.65 | 2,424,788 | -1.30(-8.72%) |
Sep 12, 2008 | 14.63 | 15.05 | 14.42 | 14.95 | 994,562 | +0.13(+0.89%) |
Sep 11, 2008 | 14.45 | 14.86 | 14.30 | 14.82 | 987,544 | +0.16(+1.07%) |
Sep 10, 2008 | 14.58 | 14.90 | 14.29 | 14.67 | 998,378 | +0.14(+0.99%) |
Sep 09, 2008 | 15.17 | 15.23 | 14.35 | 14.52 | 2,650,811 | -0.72(-4.73%) |
Sep 08, 2008 | 15.20 | 15.35 | 14.92 | 15.24 | 2,223,103 | +0.49(+3.31%) |
Sep 05, 2008 | 14.72 | 14.83 | 14.52 | 14.75 | 0 | -0.07(-0.47%) |
Sep 04, 2008 | 15.08 | 15.17 | 14.75 | 14.82 | 1,143,161 | -0.38(-2.51%) |
Sep 03, 2008 | 14.84 | 15.25 | 14.67 | 15.20 | 2,310,414 | +0.48(+3.23%) |
Sep 02, 2008 | 15.13 | 15.26 | 14.53 | 14.73 | 1,564,420 | -0.11(-0.72%) |
Aug 29, 2008 | 14.88 | 14.99 | 14.67 | 14.83 | 1,108,725 | -0.16(-1.05%) |
Aug 28, 2008 | 14.46 | 15.02 | 14.42 | 14.99 | 1,241,634 | +0.58(+4.00%) |
Aug 27, 2008 | 14.11 | 14.45 | 14.08 | 14.41 | 974,731 | +0.28(+1.95%) |
Aug 26, 2008 | 14.03 | 14.27 | 13.85 | 14.14 | 8,673,567 | +0.22(+1.58%) |
Aug 25, 2008 | 14.05 | 14.12 | 13.86 | 13.92 | 1,069,444 | -0.32(-2.24%) |
Aug 22, 2008 | 14.04 | 14.35 | 13.80 | 14.24 | 1,232,825 | +0.33(+2.39%) |
Aug 21, 2008 | 13.86 | 14.08 | 13.80 | 13.91 | 998,705 | -0.13(-0.94%) |
Aug 20, 2008 | 14.03 | 14.20 | 13.78 | 14.04 | 1,429,321 | +0.01(+0.09%) |
Aug 19, 2008 | 13.88 | 14.21 | 13.79 | 14.03 | 1,438,416 | -0.28(-1.93%) |
Aug 18, 2008 | 14.62 | 14.62 | 14.13 | 14.30 | 1,177,865 | -0.22(-1.51%) |
Aug 15, 2008 | 14.64 | 14.78 | 14.37 | 14.52 | 0 | -0.12(-0.81%) |
Aug 14, 2008 | 14.21 | 14.76 | 14.21 | 14.64 | 2,240,355 | +0.12(+0.82%) |
Aug 13, 2008 | 15.09 | 15.09 | 14.50 | 14.52 | 2,041,370 | -0.52(-3.46%) |
Aug 12, 2008 | 15.51 | 15.71 | 14.88 | 15.04 | 2,287,466 | -0.61(-3.89%) |
Aug 11, 2008 | 15.33 | 15.84 | 15.25 | 15.65 | 2,598,758 | +0.26(+1.67%) |
Aug 08, 2008 | 14.92 | 15.49 | 14.87 | 15.39 | 3,240,817 | +0.41(+2.72%) |
Aug 07, 2008 | 15.20 | 15.22 | 14.80 | 14.98 | 2,767,609 | -0.25(-1.65%) |
Aug 06, 2008 | 14.57 | 15.36 | 14.38 | 15.24 | 3,213,775 | -0.09(-0.57%) |
Aug 05, 2008 | 14.67 | 15.45 | 14.62 | 15.32 | 2,385,172 | +0.75(+5.16%) |
Aug 04, 2008 | 14.78 | 14.85 | 14.44 | 14.57 | 1,776,823 | -0.26(-1.77%) |
Aug 01, 2008 | 15.04 | 15.05 | 14.41 | 14.83 | 1,239,783 | +0.09(+0.59%) |
Jul 31, 2008 | 14.54 | 14.87 | 14.20 | 14.75 | 1,654,638 | -0.11(-0.72%) |
Jul 30, 2008 | 14.80 | 15.01 | 14.25 | 14.85 | 1,795,134 | +0.04(+0.30%) |
Jul 29, 2008 | 14.81 | 15.04 | 13.96 | 14.81 | 1,874,113 | +0.78(+5.59%) |
Jul 28, 2008 | 14.25 | 14.58 | 13.98 | 14.03 | 1,486,847 | -0.33(-2.27%) |
Jul 25, 2008 | 14.13 | 14.45 | 13.84 | 14.35 | 1,656,315 | +0.42(+3.01%) |
Jul 24, 2008 | 14.66 | 14.71 | 13.78 | 13.93 | 2,907,758 | -0.65(-4.43%) |
Jul 23, 2008 | 14.14 | 14.86 | 13.86 | 14.58 | 3,294,622 | +0.32(+2.24%) |
Jul 22, 2008 | 13.53 | 14.31 | 13.37 | 14.26 | 2,086,814 | +0.61(+4.50%) |
Jul 21, 2008 | 13.66 | 13.81 | 13.41 | 13.64 | 1,298,742 | +0.08(+0.60%) |
Jul 18, 2008 | 13.73 | 13.73 | 13.24 | 13.56 | 1,075,739 | -0.08(-0.60%) |
Jul 17, 2008 | 13.64 | 13.82 | 13.31 | 13.64 | 2,223,588 | -0.08(-0.59%) |
Jul 16, 2008 | 12.57 | 13.88 | 12.33 | 13.73 | 1,634,694 | +1.15(+9.17%) |
Jul 15, 2008 | 12.67 | 13.09 | 12.45 | 12.57 | 1,779,906 | -0.21(-1.62%) |
Jul 14, 2008 | 13.67 | 13.84 | 12.72 | 12.78 | 2,199,700 | -0.75(-5.52%) |
Jul 11, 2008 | 13.04 | 13.76 | 12.72 | 13.52 | 2,492,662 | +0.36(+2.76%) |
Jul 10, 2008 | 13.07 | 13.59 | 12.82 | 13.16 | 2,099,923 | +0.18(+1.40%) |
Jul 09, 2008 | 13.83 | 13.95 | 12.84 | 12.98 | 1,615,713 | -0.83(-5.99%) |
Jul 08, 2008 | 13.24 | 14.03 | 13.12 | 13.81 | 2,226,857 | +0.57(+4.31%) |
Jul 07, 2008 | 13.64 | 13.69 | 13.15 | 13.24 | 1,198,017 | -0.33(-2.45%) |
Jul 04, 2008 | 13.83 | 13.89 | 13.47 | 13.57 | 786,384 | +0.00(+0.00%) |
Jul 03, 2008 | 13.83 | 13.89 | 13.47 | 13.57 | 786,384 | -0.16(-1.14%) |
Jul 02, 2008 | 14.06 | 14.10 | 13.72 | 13.73 | 1,843,390 | -0.24(-1.75%) |
Jul 01, 2008 | 13.62 | 13.97 | 13.52 | 13.97 | 1,410,964 | +0.20(+1.46%) |
Jun 30, 2008 | 13.75 | 14.05 | 13.49 | 13.77 | 1,397,519 | +0.08(+0.60%) |
Jun 27, 2008 | 13.61 | 13.76 | 13.41 | 13.69 | 2,365,195 | +0.13(+0.92%) |
Jun 26, 2008 | 13.85 | 13.92 | 13.55 | 13.56 | 1,159,405 | -0.58(-4.08%) |
Jun 25, 2008 | 14.08 | 14.32 | 13.95 | 14.14 | 1,175,732 | +0.08(+0.53%) |
Jun 24, 2008 | 14.15 | 14.15 | 13.62 | 14.06 | 1,317,800 | -0.06(-0.44%) |
Jun 23, 2008 | 14.33 | 14.38 | 14.03 | 14.13 | 1,087,578 | -0.11(-0.75%) |
Jun 20, 2008 | 14.48 | 14.60 | 14.22 | 14.23 | 1,135,066 | -0.36(-2.45%) |
Jun 19, 2008 | 14.21 | 14.65 | 14.13 | 14.59 | 1,413,671 | +0.38(+2.65%) |
Jun 18, 2008 | 14.33 | 14.55 | 14.16 | 14.21 | 1,181,011 | -0.29(-2.03%) |
Jun 17, 2008 | 15.09 | 15.13 | 14.50 | 14.51 | 1,612,449 | -0.55(-3.62%) |
Jun 16, 2008 | 14.58 | 15.05 | 14.40 | 15.05 | 997,247 | +0.36(+2.43%) |
Jun 13, 2008 | 14.42 | 14.79 | 14.19 | 14.70 | 785,529 | +0.34(+2.40%) |
Jun 12, 2008 | 14.29 | 14.52 | 14.18 | 14.35 | 1,658,083 | +0.18(+1.28%) |
Jun 11, 2008 | 14.23 | 14.33 | 13.97 | 14.17 | 1,860,048 | -0.06(-0.40%) |
Jun 10, 2008 | 14.33 | 14.35 | 14.11 | 14.23 | 3,136,918 | -0.17(-1.18%) |
Jun 09, 2008 | 14.96 | 14.99 | 14.31 | 14.40 | 2,293,893 | -0.51(-3.41%) |
Jun 06, 2008 | 15.10 | 15.21 | 14.76 | 14.90 | 1,786,997 | -0.33(-2.18%) |
Jun 05, 2008 | 15.12 | 15.24 | 15.00 | 15.24 | 1,317,589 | +0.17(+1.12%) |
Jun 04, 2008 | 14.97 | 15.13 | 14.85 | 15.07 | 1,277,808 | +0.01(+0.08%) |
Jun 03, 2008 | 15.27 | 15.29 | 14.91 | 15.05 | 1,897,040 | -0.19(-1.27%) |
Jun 02, 2008 | 15.31 | 15.41 | 15.07 | 15.25 | 1,424,395 | -0.11(-0.69%) |
May 30, 2008 | 15.42 | 15.47 | 15.19 | 15.35 | 2,612,246 | +0.00(+0.00%) |
May 29, 2008 | 14.93 | 15.36 | 14.88 | 15.35 | 2,788,200 | +0.38(+2.55%) |
May 28, 2008 | 15.06 | 15.09 | 14.94 | 14.97 | 1,720,649 | -0.01(-0.08%) |
May 27, 2008 | 15.08 | 15.30 | 14.92 | 14.98 | 1,098,669 | -0.03(-0.21%) |
May 26, 2008 | 15.04 | 15.08 | 14.85 | 15.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.04 | 15.08 | 14.85 | 15.02 | 772,524 | -0.08(-0.54%) |
May 22, 2008 | 15.04 | 15.12 | 14.92 | 15.10 | 1,401,013 | +0.00(+0.00%) |
May 21, 2008 | 15.29 | 15.49 | 15.04 | 15.10 | 1,773,599 | -0.16(-1.07%) |
May 20, 2008 | 15.44 | 15.54 | 15.19 | 15.26 | 791,899 | -0.24(-1.54%) |
May 19, 2008 | 15.51 | 15.57 | 15.33 | 15.50 | 774,371 | +0.05(+0.32%) |
May 16, 2008 | 15.54 | 15.56 | 15.35 | 15.45 | 1,226,577 | -0.10(-0.65%) |
May 15, 2008 | 15.41 | 15.67 | 15.31 | 15.55 | 1,435,802 | +0.04(+0.28%) |
May 14, 2008 | 15.42 | 15.69 | 15.31 | 15.51 | 1,812,361 | +0.13(+0.81%) |
May 13, 2008 | 15.40 | 15.59 | 15.30 | 15.38 | 1,413,106 | -0.04(-0.24%) |
May 12, 2008 | 15.32 | 15.49 | 15.12 | 15.42 | 1,100,909 | +0.24(+1.57%) |
May 09, 2008 | 15.18 | 15.41 | 15.10 | 15.18 | 1,044,649 | -0.04(-0.29%) |
May 08, 2008 | 15.26 | 16.29 | 15.14 | 15.22 | 766,870 | +0.08(+0.54%) |
May 07, 2008 | 15.62 | 15.66 | 15.10 | 15.14 | 1,431,097 | -0.08(-0.54%) |
May 06, 2008 | 14.92 | 15.26 | 14.79 | 15.22 | 1,183,826 | +0.24(+1.59%) |
May 05, 2008 | 15.01 | 15.05 | 14.76 | 14.98 | 788,695 | -0.05(-0.33%) |
May 02, 2008 | 15.42 | 15.50 | 14.98 | 15.04 | 958,188 | -0.29(-1.88%) |
May 01, 2008 | 14.90 | 15.40 | 14.88 | 15.32 | 999,849 | +0.43(+2.90%) |
Apr 30, 2008 | 15.04 | 15.32 | 14.88 | 14.89 | 1,218,296 | -0.18(-1.21%) |
Apr 29, 2008 | 15.09 | 15.18 | 14.91 | 15.07 | 1,053,136 | +0.01(+0.04%) |
Apr 28, 2008 | 14.88 | 15.07 | 14.65 | 15.07 | 1,518,502 | +0.16(+1.05%) |
Apr 25, 2008 | 14.92 | 15.01 | 14.70 | 14.91 | 2,162,853 | -0.01(-0.04%) |
Apr 24, 2008 | 14.65 | 14.98 | 14.61 | 14.92 | 1,645,358 | +0.27(+1.84%) |
Apr 23, 2008 | 14.68 | 14.82 | 14.60 | 14.65 | 663,977 | +0.04(+0.30%) |
Apr 22, 2008 | 14.60 | 14.75 | 14.49 | 14.60 | 1,037,320 | -0.03(-0.21%) |
Apr 21, 2008 | 14.71 | 14.84 | 14.57 | 14.63 | 1,652,667 | -0.15(-1.02%) |
Apr 18, 2008 | 14.88 | 15.03 | 14.72 | 14.78 | 1,139,250 | +0.12(+0.81%) |
Apr 17, 2008 | 14.59 | 14.77 | 14.51 | 14.67 | 2,386,923 | +0.00(+0.00%) |
Apr 16, 2008 | 14.72 | 14.76 | 14.50 | 14.67 | 1,649,000 | +0.14(+0.95%) |
Apr 15, 2008 | 14.55 | 14.60 | 14.23 | 14.53 | 1,279,209 | +0.13(+0.87%) |
Apr 14, 2008 | 14.55 | 14.68 | 14.37 | 14.40 | 810,414 | -0.20(-1.37%) |
Apr 11, 2008 | 14.57 | 14.77 | 14.28 | 14.60 | 1,506,579 | -0.01(-0.09%) |
Apr 10, 2008 | 14.33 | 14.65 | 14.21 | 14.62 | 1,083,174 | +0.26(+1.79%) |
Apr 09, 2008 | 14.59 | 14.68 | 14.23 | 14.36 | 895,379 | -0.17(-1.16%) |
Apr 08, 2008 | 14.52 | 14.65 | 14.33 | 14.53 | 1,195,099 | -0.04(-0.30%) |
Apr 07, 2008 | 14.63 | 14.72 | 14.48 | 14.57 | 1,466,227 | +0.10(+0.69%) |
Apr 04, 2008 | 14.68 | 14.78 | 14.45 | 14.47 | 1,700,688 | -0.28(-1.91%) |
Apr 03, 2008 | 14.41 | 14.83 | 14.31 | 14.75 | 1,284,817 | +0.30(+2.08%) |
Apr 02, 2008 | 14.41 | 14.49 | 14.04 | 14.45 | 1,555,384 | +0.09(+0.61%) |
Apr 01, 2008 | 13.84 | 14.38 | 13.72 | 14.36 | 1,929,790 | +0.54(+3.90%) |
Mar 31, 2008 | 13.70 | 14.30 | 13.68 | 13.83 | 1,257,206 | +0.15(+1.10%) |
Mar 28, 2008 | 13.86 | 14.03 | 13.61 | 13.68 | 1,150,314 | -0.21(-1.49%) |
Mar 27, 2008 | 14.04 | 14.37 | 13.83 | 13.88 | 1,087,144 | -0.14(-1.03%) |
Mar 26, 2008 | 14.08 | 14.18 | 13.96 | 14.03 | 1,201,941 | -0.20(-1.41%) |
Mar 25, 2008 | 14.27 | 14.41 | 13.97 | 14.23 | 1,477,536 | +0.00(+0.00%) |
Mar 24, 2008 | 14.16 | 14.50 | 14.10 | 14.23 | 1,402,283 | +0.13(+0.89%) |
Mar 21, 2008 | 13.51 | 14.13 | 13.41 | 14.10 | 2,398,187 | +0.00(+0.00%) |
Mar 20, 2008 | 13.51 | 14.13 | 13.41 | 14.10 | 2,398,187 | +0.60(+4.41%) |
Mar 19, 2008 | 13.55 | 14.05 | 13.39 | 13.51 | 1,764,071 | +0.04(+0.33%) |
Mar 18, 2008 | 12.80 | 13.46 | 12.80 | 13.46 | 2,835,275 | +0.75(+5.92%) |
Mar 17, 2008 | 12.90 | 13.21 | 12.52 | 12.71 | 3,053,183 | -0.29(-2.27%) |
Mar 14, 2008 | 13.22 | 13.32 | 12.85 | 13.00 | 1,561,611 | -0.14(-1.05%) |
Mar 13, 2008 | 12.86 | 13.26 | 12.85 | 13.14 | 2,395,842 | +0.13(+0.96%) |
Mar 12, 2008 | 13.15 | 13.19 | 13.00 | 13.02 | 3,464,782 | -0.10(-0.76%) |
Mar 11, 2008 | 13.10 | 13.27 | 12.94 | 13.12 | 1,779,689 | +0.24(+1.90%) |
Mar 10, 2008 | 13.01 | 13.15 | 12.85 | 12.87 | 1,516,857 | -0.16(-1.25%) |
Mar 07, 2008 | 12.79 | 13.16 | 12.51 | 13.04 | 1,898,124 | +0.12(+0.92%) |
Mar 06, 2008 | 13.14 | 13.15 | 12.90 | 12.92 | 2,039,286 | -0.21(-1.62%) |
Mar 05, 2008 | 13.24 | 13.34 | 13.11 | 13.13 | 1,355,397 | -0.12(-0.90%) |
Mar 04, 2008 | 13.14 | 13.37 | 13.04 | 13.25 | 1,223,301 | -0.01(-0.05%) |
Mar 03, 2008 | 13.41 | 13.41 | 13.10 | 13.26 | 1,940,573 | -0.03(-0.19%) |
Feb 29, 2008 | 13.00 | 13.37 | 12.94 | 13.28 | 2,067,006 | +0.12(+0.90%) |
Feb 28, 2008 | 13.21 | 13.46 | 13.07 | 13.16 | 1,011,060 | -0.14(-1.08%) |
Feb 27, 2008 | 13.62 | 13.71 | 13.25 | 13.31 | 698,726 | -0.39(-2.88%) |
Feb 26, 2008 | 13.54 | 13.81 | 13.36 | 13.70 | 1,326,909 | +0.06(+0.41%) |
Feb 25, 2008 | 13.22 | 13.67 | 13.07 | 13.64 | 1,569,092 | +0.36(+2.69%) |
Feb 22, 2008 | 13.04 | 13.29 | 12.75 | 13.29 | 6,160,856 | +0.24(+1.87%) |
Feb 21, 2008 | 13.49 | 13.61 | 13.04 | 13.04 | 2,265,397 | -0.33(-2.44%) |
Feb 20, 2008 | 13.22 | 13.56 | 13.13 | 13.37 | 1,535,927 | -0.04(-0.28%) |
Feb 19, 2008 | 13.85 | 13.93 | 13.16 | 13.41 | 1,742,137 | -0.26(-1.88%) |
Feb 18, 2008 | 13.35 | 13.79 | 13.00 | 13.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.35 | 13.79 | 13.00 | 13.66 | 1,861,752 | +0.19(+1.40%) |
Feb 14, 2008 | 13.77 | 13.79 | 13.40 | 13.47 | 1,146,641 | -0.19(-1.38%) |
Feb 13, 2008 | 14.25 | 14.41 | 13.46 | 13.66 | 1,525,701 | +0.11(+0.79%) |
Feb 12, 2008 | 13.38 | 13.62 | 13.16 | 13.56 | 1,237,096 | +0.25(+1.88%) |
Feb 11, 2008 | 13.17 | 13.31 | 12.91 | 13.31 | 1,695,380 | +0.04(+0.33%) |
Feb 08, 2008 | 13.66 | 13.88 | 13.10 | 13.26 | 1,503,431 | -0.50(-3.64%) |
Feb 07, 2008 | 13.18 | 13.79 | 13.03 | 13.76 | 1,316,405 | +0.45(+3.34%) |
Feb 06, 2008 | 13.57 | 13.60 | 13.21 | 13.32 | 1,636,615 | -0.28(-2.07%) |
Feb 05, 2008 | 13.98 | 14.14 | 13.60 | 13.60 | 1,414,174 | -0.46(-3.25%) |
Feb 04, 2008 | 14.58 | 14.58 | 14.00 | 14.06 | 1,670,613 | -0.60(-4.10%) |