Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.96 | 12.09 | 11.50 | 11.66 | 417,588 | -0.12(-0.99%) |
Jan 29, 2009 | 12.34 | 12.34 | 11.65 | 11.78 | 320,236 | -0.67(-5.40%) |
Jan 28, 2009 | 11.72 | 12.57 | 11.61 | 12.45 | 518,322 | +0.95(+8.23%) |
Jan 27, 2009 | 11.13 | 11.73 | 11.11 | 11.51 | 266,368 | +0.36(+3.20%) |
Jan 26, 2009 | 11.03 | 11.46 | 10.93 | 11.15 | 298,316 | +0.17(+1.51%) |
Jan 23, 2009 | 10.62 | 11.26 | 10.59 | 10.98 | 493,856 | +0.11(+0.99%) |
Jan 22, 2009 | 11.03 | 11.18 | 10.55 | 10.88 | 279,323 | -0.45(-3.96%) |
Jan 21, 2009 | 10.97 | 11.39 | 10.85 | 11.32 | 511,829 | +0.48(+4.44%) |
Jan 20, 2009 | 11.52 | 11.81 | 10.83 | 10.84 | 475,990 | -0.81(-6.98%) |
Jan 16, 2009 | 11.25 | 11.69 | 11.19 | 11.66 | 557,480 | +0.50(+4.46%) |
Jan 15, 2009 | 10.98 | 11.20 | 10.54 | 11.16 | 414,203 | +0.17(+1.59%) |
Jan 14, 2009 | 11.60 | 11.99 | 10.94 | 10.98 | 416,020 | -0.82(-6.96%) |
Jan 13, 2009 | 11.88 | 12.11 | 11.61 | 11.81 | 258,044 | -0.12(-0.97%) |
Jan 12, 2009 | 12.13 | 12.44 | 11.81 | 11.92 | 292,212 | -0.24(-1.95%) |
Jan 09, 2009 | 12.78 | 12.79 | 12.09 | 12.16 | 670,518 | -0.66(-5.15%) |
Jan 08, 2009 | 12.54 | 12.85 | 12.34 | 12.82 | 190,155 | +0.27(+2.18%) |
Jan 07, 2009 | 12.68 | 12.80 | 12.30 | 12.54 | 232,969 | -0.41(-3.14%) |
Jan 06, 2009 | 12.64 | 12.98 | 12.45 | 12.95 | 512,462 | +0.38(+3.04%) |
Jan 05, 2009 | 12.70 | 12.83 | 12.40 | 12.57 | 307,469 | -0.08(-0.66%) |
Jan 02, 2009 | 12.30 | 12.74 | 12.01 | 12.65 | 204,641 | +0.37(+3.04%) |
Dec 31, 2008 | 12.04 | 12.52 | 11.85 | 12.28 | 295,357 | +0.29(+2.42%) |
Dec 30, 2008 | 11.42 | 11.99 | 11.08 | 11.99 | 289,788 | +0.69(+6.10%) |
Dec 29, 2008 | 11.92 | 11.92 | 11.18 | 11.30 | 350,674 | -0.62(-5.22%) |
Dec 26, 2008 | 12.26 | 12.26 | 11.75 | 11.92 | 132,147 | -0.32(-2.64%) |
Dec 24, 2008 | 12.15 | 12.35 | 11.88 | 12.25 | 145,494 | +0.14(+1.17%) |
Dec 23, 2008 | 12.43 | 12.66 | 11.94 | 12.11 | 302,554 | -0.64(-5.02%) |
Dec 22, 2008 | 12.87 | 12.87 | 12.12 | 12.74 | 488,778 | -0.15(-1.16%) |
Dec 19, 2008 | 13.23 | 13.52 | 12.84 | 12.89 | 1,448,675 | -0.04(-0.32%) |
Dec 18, 2008 | 13.46 | 13.53 | 12.72 | 12.94 | 462,143 | -0.62(-4.59%) |
Dec 17, 2008 | 12.72 | 13.87 | 12.64 | 13.56 | 627,856 | +0.66(+5.15%) |
Dec 16, 2008 | 12.30 | 13.02 | 12.15 | 12.89 | 463,456 | +0.78(+6.44%) |
Dec 15, 2008 | 12.35 | 12.44 | 11.76 | 12.11 | 273,380 | -0.22(-1.82%) |
Dec 12, 2008 | 11.81 | 12.34 | 11.65 | 12.34 | 502,663 | +0.34(+2.84%) |
Dec 11, 2008 | 12.26 | 12.81 | 11.85 | 12.00 | 400,232 | -0.45(-3.60%) |
Dec 10, 2008 | 12.42 | 12.95 | 12.09 | 12.45 | 383,157 | +0.13(+1.08%) |
Dec 09, 2008 | 11.62 | 12.49 | 11.39 | 12.31 | 530,545 | +0.55(+4.66%) |
Dec 08, 2008 | 11.81 | 11.92 | 11.33 | 11.76 | 621,945 | -0.02(-0.21%) |
Dec 05, 2008 | 10.59 | 11.81 | 10.27 | 11.79 | 724,891 | +1.00(+9.31%) |
Dec 04, 2008 | 10.72 | 11.32 | 10.57 | 10.78 | 530,391 | -0.13(-1.22%) |
Dec 03, 2008 | 10.58 | 10.98 | 10.04 | 10.92 | 662,809 | +0.44(+4.20%) |
Dec 02, 2008 | 11.00 | 11.01 | 10.00 | 10.48 | 991,842 | -0.34(-3.15%) |
Dec 01, 2008 | 11.56 | 11.91 | 10.74 | 10.82 | 732,639 | -1.06(-8.94%) |
Nov 28, 2008 | 11.72 | 11.91 | 11.62 | 11.88 | 241,906 | +0.03(+0.28%) |
Nov 26, 2008 | 11.11 | 11.87 | 11.11 | 11.85 | 908,894 | +0.48(+4.24%) |
Nov 25, 2008 | 11.58 | 11.58 | 10.88 | 11.37 | 956,040 | -0.11(-0.94%) |
Nov 24, 2008 | 10.72 | 11.78 | 10.47 | 11.47 | 709,364 | +0.83(+7.80%) |
Nov 21, 2008 | 10.46 | 10.65 | 9.764 | 10.64 | 803,965 | +0.39(+3.81%) |
Nov 20, 2008 | 11.14 | 11.38 | 10.23 | 10.25 | 907,784 | -0.95(-8.52%) |
Nov 19, 2008 | 11.62 | 11.86 | 11.18 | 11.21 | 672,741 | -0.41(-3.50%) |
Nov 18, 2008 | 11.59 | 11.96 | 11.05 | 11.62 | 614,841 | +0.12(+1.01%) |
Nov 17, 2008 | 11.53 | 11.85 | 11.30 | 11.50 | 386,737 | -0.12(-1.00%) |
Nov 14, 2008 | 12.35 | 12.54 | 11.62 | 11.62 | 422,518 | -1.04(-8.20%) |
Nov 13, 2008 | 12.06 | 12.71 | 11.03 | 12.65 | 752,896 | +0.57(+4.74%) |
Nov 12, 2008 | 12.86 | 12.89 | 12.05 | 12.08 | 388,606 | -0.89(-6.85%) |
Nov 11, 2008 | 13.33 | 13.67 | 12.94 | 12.97 | 326,946 | -0.46(-3.40%) |
Nov 10, 2008 | 13.88 | 13.88 | 13.28 | 13.43 | 299,131 | -0.18(-1.34%) |
Nov 07, 2008 | 13.53 | 13.77 | 13.27 | 13.61 | 539,058 | +0.24(+1.80%) |
Nov 06, 2008 | 14.39 | 14.55 | 13.33 | 13.37 | 506,001 | -1.10(-7.58%) |
Nov 05, 2008 | 15.19 | 15.52 | 14.40 | 14.46 | 518,158 | -0.89(-5.79%) |
Nov 04, 2008 | 15.74 | 15.85 | 15.09 | 15.35 | 406,236 | +0.00(+0.00%) |
Nov 03, 2008 | 15.58 | 15.67 | 14.78 | 15.35 | 354,834 | -0.05(-0.32%) |
Oct 31, 2008 | 14.32 | 15.93 | 14.32 | 15.40 | 638,954 | +0.94(+6.49%) |
Oct 30, 2008 | 14.11 | 14.59 | 13.78 | 14.46 | 382,458 | +0.70(+5.07%) |
Oct 29, 2008 | 13.81 | 14.11 | 13.27 | 13.77 | 495,918 | +0.07(+0.48%) |
Oct 28, 2008 | 12.88 | 13.74 | 12.41 | 13.70 | 458,244 | +1.12(+8.91%) |
Oct 27, 2008 | 12.65 | 13.22 | 12.33 | 12.58 | 472,798 | -0.13(-1.05%) |
Oct 24, 2008 | 12.41 | 13.42 | 12.07 | 12.71 | 972,887 | -0.37(-2.86%) |
Oct 23, 2008 | 12.91 | 13.87 | 12.73 | 13.08 | 1,029,738 | +0.32(+2.47%) |
Oct 22, 2008 | 12.46 | 13.38 | 12.05 | 12.77 | 757,961 | -0.68(-5.06%) |
Oct 21, 2008 | 13.89 | 14.35 | 13.38 | 13.45 | 581,313 | -0.76(-5.32%) |
Oct 20, 2008 | 14.05 | 14.35 | 13.67 | 14.21 | 435,057 | +0.34(+2.46%) |
Oct 17, 2008 | 13.65 | 14.67 | 13.56 | 13.87 | 576,141 | -0.30(-2.11%) |
Oct 16, 2008 | 13.43 | 14.17 | 12.81 | 14.16 | 701,376 | +0.90(+6.76%) |
Oct 15, 2008 | 14.47 | 14.65 | 13.23 | 13.27 | 492,900 | -1.38(-9.41%) |
Oct 14, 2008 | 15.56 | 15.68 | 14.43 | 14.65 | 478,631 | -0.87(-5.62%) |
Oct 13, 2008 | 14.78 | 15.53 | 14.27 | 15.52 | 693,106 | +0.89(+6.07%) |
Oct 10, 2008 | 12.98 | 15.12 | 12.64 | 14.63 | 1,075,934 | +1.05(+7.70%) |
Oct 09, 2008 | 14.12 | 14.55 | 13.47 | 13.58 | 839,721 | -0.40(-2.85%) |
Oct 08, 2008 | 13.96 | 15.05 | 13.13 | 13.98 | 984,490 | -0.26(-1.81%) |
Oct 07, 2008 | 14.38 | 15.31 | 14.21 | 14.24 | 575,719 | -0.56(-3.81%) |
Oct 06, 2008 | 14.75 | 14.99 | 14.12 | 14.80 | 903,204 | -0.06(-0.39%) |
Oct 03, 2008 | 15.57 | 15.79 | 14.82 | 14.86 | 447,638 | -0.45(-2.93%) |
Oct 02, 2008 | 15.90 | 16.13 | 15.25 | 15.31 | 463,321 | -0.72(-4.51%) |
Oct 01, 2008 | 16.32 | 16.43 | 15.89 | 16.03 | 470,768 | -0.50(-3.01%) |
Sep 30, 2008 | 16.68 | 16.70 | 16.27 | 16.53 | 845,975 | -0.03(-0.20%) |
Sep 29, 2008 | 16.51 | 17.02 | 15.77 | 16.56 | 544,341 | -0.32(-1.92%) |
Sep 26, 2008 | 16.48 | 16.91 | 16.46 | 16.89 | 349,875 | +0.08(+0.49%) |
Sep 25, 2008 | 16.63 | 17.03 | 16.50 | 16.80 | 540,518 | +0.32(+1.96%) |
Sep 24, 2008 | 16.70 | 17.15 | 16.40 | 16.48 | 572,408 | -0.27(-1.59%) |
Sep 23, 2008 | 17.76 | 18.04 | 16.67 | 16.75 | 827,091 | -1.62(-8.82%) |
Sep 22, 2008 | 18.68 | 18.90 | 18.27 | 18.36 | 640,795 | -0.37(-1.95%) |
Sep 19, 2008 | 18.19 | 19.10 | 18.09 | 18.73 | 1,678,424 | +0.91(+5.13%) |
Sep 18, 2008 | 17.00 | 18.03 | 14.11 | 17.82 | 952,780 | +1.16(+6.98%) |
Sep 17, 2008 | 17.62 | 17.62 | 16.51 | 16.65 | 698,570 | -1.16(-6.52%) |
Sep 16, 2008 | 16.90 | 17.82 | 16.90 | 17.82 | 729,093 | +0.70(+4.07%) |
Sep 15, 2008 | 17.78 | 18.02 | 17.07 | 17.12 | 408,663 | -0.79(-4.40%) |
Sep 12, 2008 | 18.08 | 18.25 | 17.72 | 17.91 | 573,241 | -0.29(-1.60%) |
Sep 11, 2008 | 17.97 | 18.32 | 17.83 | 18.20 | 560,818 | -0.01(-0.05%) |
Sep 10, 2008 | 18.10 | 18.38 | 17.85 | 18.21 | 754,012 | +0.32(+1.81%) |
Sep 09, 2008 | 18.46 | 18.76 | 17.86 | 17.88 | 660,350 | -0.46(-2.49%) |
Sep 08, 2008 | 17.89 | 18.45 | 17.57 | 18.34 | 546,939 | +0.68(+3.86%) |
Sep 05, 2008 | 17.69 | 17.89 | 17.38 | 17.66 | 646,637 | -0.14(-0.79%) |
Sep 04, 2008 | 18.14 | 18.27 | 17.70 | 17.80 | 513,458 | -0.45(-2.46%) |
Sep 03, 2008 | 18.63 | 18.76 | 18.15 | 18.25 | 910,963 | -0.47(-2.53%) |
Sep 02, 2008 | 19.06 | 19.28 | 18.51 | 18.72 | 545,987 | +0.01(+0.04%) |
Aug 29, 2008 | 19.34 | 19.34 | 18.41 | 18.71 | 430,150 | -0.46(-2.42%) |
Aug 28, 2008 | 18.87 | 19.32 | 18.87 | 19.18 | 275,590 | +0.34(+1.81%) |
Aug 27, 2008 | 18.53 | 19.15 | 18.28 | 18.84 | 373,806 | +0.27(+1.48%) |
Aug 26, 2008 | 18.46 | 18.71 | 18.20 | 18.56 | 257,852 | +0.02(+0.09%) |
Aug 25, 2008 | 18.62 | 18.91 | 18.42 | 18.55 | 312,572 | -0.22(-1.19%) |
Aug 22, 2008 | 18.66 | 18.93 | 18.46 | 18.77 | 324,795 | +0.29(+1.57%) |
Aug 21, 2008 | 18.61 | 19.04 | 18.43 | 18.48 | 430,280 | -0.32(-1.68%) |
Aug 20, 2008 | 18.91 | 19.41 | 18.53 | 18.80 | 320,596 | +0.02(+0.09%) |
Aug 19, 2008 | 18.90 | 19.10 | 18.56 | 18.78 | 418,559 | -0.31(-1.61%) |
Aug 18, 2008 | 19.47 | 19.61 | 18.87 | 19.09 | 485,246 | -0.30(-1.54%) |
Aug 15, 2008 | 19.35 | 19.82 | 19.01 | 19.39 | 648,144 | +0.50(+2.64%) |
Aug 14, 2008 | 18.90 | 19.27 | 18.82 | 18.89 | 414,378 | -0.20(-1.04%) |
Aug 13, 2008 | 18.76 | 19.30 | 18.76 | 19.09 | 700,516 | +0.39(+2.09%) |
Aug 12, 2008 | 19.05 | 19.42 | 18.51 | 18.70 | 884,275 | -0.46(-2.43%) |
Aug 11, 2008 | 18.77 | 19.68 | 18.77 | 19.16 | 746,251 | +0.35(+1.85%) |
Aug 08, 2008 | 17.95 | 18.85 | 17.66 | 18.81 | 446,443 | +0.89(+4.96%) |
Aug 07, 2008 | 17.92 | 18.25 | 17.74 | 17.93 | 439,642 | -0.16(-0.87%) |
Aug 06, 2008 | 17.76 | 18.10 | 17.57 | 18.08 | 368,160 | +0.23(+1.30%) |
Aug 05, 2008 | 17.49 | 17.90 | 17.28 | 17.85 | 483,127 | +0.57(+3.32%) |
Aug 04, 2008 | 17.48 | 17.66 | 17.11 | 17.28 | 511,260 | -0.20(-1.14%) |
Aug 01, 2008 | 17.11 | 17.65 | 16.88 | 17.48 | 454,260 | +0.37(+2.18%) |
Jul 31, 2008 | 16.95 | 17.73 | 16.89 | 17.10 | 723,754 | -0.29(-1.67%) |
Jul 30, 2008 | 17.24 | 17.76 | 17.11 | 17.39 | 833,745 | +0.29(+1.70%) |
Jul 29, 2008 | 17.10 | 17.36 | 16.58 | 17.10 | 654,121 | +0.53(+3.21%) |
Jul 28, 2008 | 16.79 | 16.80 | 16.36 | 16.57 | 753,093 | -0.31(-1.82%) |
Jul 25, 2008 | 17.45 | 17.45 | 16.80 | 16.88 | 665,541 | -0.49(-2.82%) |
Jul 24, 2008 | 17.32 | 17.64 | 16.38 | 17.37 | 2,394,503 | -2.89(-14.26%) |
Jul 23, 2008 | 20.42 | 20.71 | 20.18 | 20.26 | 776,790 | -0.28(-1.37%) |
Jul 22, 2008 | 20.22 | 20.64 | 19.88 | 20.54 | 519,591 | +0.22(+1.10%) |
Jul 21, 2008 | 20.37 | 20.52 | 20.16 | 20.32 | 395,908 | +0.00(+0.00%) |
Jul 18, 2008 | 20.47 | 20.52 | 19.92 | 20.32 | 493,701 | -0.34(-1.65%) |
Jul 17, 2008 | 20.26 | 20.76 | 19.94 | 20.66 | 551,449 | +0.46(+2.30%) |
Jul 16, 2008 | 19.98 | 20.45 | 19.82 | 20.19 | 747,866 | +0.26(+1.29%) |
Jul 15, 2008 | 18.92 | 20.00 | 18.72 | 19.93 | 1,008,765 | +0.76(+3.98%) |
Jul 14, 2008 | 19.17 | 19.44 | 18.66 | 19.17 | 821,964 | +0.20(+1.05%) |
Jul 11, 2008 | 19.37 | 19.52 | 18.77 | 18.97 | 1,049,575 | -0.61(-3.14%) |
Jul 10, 2008 | 18.91 | 19.62 | 18.91 | 19.59 | 549,491 | +0.63(+3.33%) |
Jul 09, 2008 | 19.02 | 19.51 | 18.88 | 18.95 | 804,152 | -0.03(-0.17%) |
Jul 08, 2008 | 18.50 | 19.04 | 18.34 | 18.99 | 552,413 | +0.56(+3.02%) |
Jul 07, 2008 | 18.32 | 18.66 | 17.94 | 18.43 | 631,428 | +0.25(+1.37%) |
Jul 04, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.00(+0.00%) |
Jul 03, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.05(+0.27%) |
Jul 02, 2008 | 18.25 | 18.43 | 17.95 | 18.13 | 507,402 | -0.14(-0.77%) |
Jul 01, 2008 | 18.30 | 18.35 | 17.64 | 18.27 | 643,774 | +0.09(+0.50%) |
Jun 30, 2008 | 18.52 | 18.81 | 18.18 | 18.18 | 581,837 | -0.37(-1.97%) |
Jun 27, 2008 | 18.53 | 18.84 | 18.20 | 18.55 | 1,426,617 | +0.01(+0.04%) |
Jun 26, 2008 | 18.85 | 19.20 | 18.23 | 18.54 | 479,965 | -0.58(-3.04%) |
Jun 25, 2008 | 18.66 | 19.34 | 18.66 | 19.12 | 436,303 | +0.51(+2.77%) |
Jun 24, 2008 | 18.44 | 19.06 | 18.38 | 18.61 | 534,992 | +0.03(+0.18%) |
Jun 23, 2008 | 19.28 | 19.28 | 18.55 | 18.57 | 511,515 | -0.66(-3.45%) |
Jun 20, 2008 | 19.96 | 20.17 | 19.10 | 19.24 | 941,930 | -0.84(-4.18%) |
Jun 19, 2008 | 19.88 | 20.14 | 19.54 | 20.08 | 490,046 | +0.03(+0.17%) |
Jun 18, 2008 | 20.46 | 20.73 | 20.00 | 20.04 | 376,407 | -0.47(-2.31%) |
Jun 17, 2008 | 20.84 | 20.84 | 20.42 | 20.52 | 342,444 | -0.32(-1.55%) |
Jun 16, 2008 | 20.21 | 20.90 | 20.03 | 20.84 | 308,152 | +0.56(+2.78%) |
Jun 13, 2008 | 20.03 | 20.57 | 19.95 | 20.27 | 276,848 | +0.46(+2.35%) |
Jun 12, 2008 | 19.58 | 20.42 | 19.54 | 19.81 | 358,010 | +0.42(+2.18%) |
Jun 11, 2008 | 19.93 | 19.99 | 19.37 | 19.39 | 401,664 | -0.55(-2.75%) |
Jun 10, 2008 | 19.88 | 20.13 | 19.53 | 19.93 | 331,657 | +0.04(+0.21%) |
Jun 09, 2008 | 20.01 | 20.10 | 19.57 | 19.89 | 391,270 | -0.10(-0.50%) |
Jun 06, 2008 | 20.43 | 20.62 | 19.93 | 19.99 | 394,644 | -0.61(-2.98%) |
Jun 05, 2008 | 20.18 | 20.61 | 19.95 | 20.61 | 469,976 | +0.45(+2.22%) |
Jun 04, 2008 | 19.60 | 20.48 | 19.59 | 20.16 | 817,667 | +0.44(+2.23%) |
Jun 03, 2008 | 19.74 | 19.88 | 19.29 | 19.72 | 816,277 | -0.02(-0.13%) |
Jun 02, 2008 | 19.48 | 19.98 | 19.33 | 19.74 | 519,210 | +0.18(+0.93%) |
May 30, 2008 | 19.53 | 19.70 | 19.35 | 19.56 | 472,808 | +0.09(+0.47%) |
May 29, 2008 | 19.31 | 19.87 | 19.31 | 19.47 | 477,394 | +0.21(+1.08%) |
May 28, 2008 | 19.60 | 19.98 | 19.17 | 19.26 | 547,570 | -0.62(-3.13%) |
May 27, 2008 | 19.72 | 20.01 | 19.59 | 19.88 | 389,936 | +0.22(+1.14%) |
May 26, 2008 | 19.70 | 19.73 | 19.19 | 19.66 | 345,551 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 19.73 | 19.19 | 19.66 | 345,551 | -0.17(-0.84%) |
May 22, 2008 | 19.78 | 19.98 | 19.51 | 19.83 | 581,739 | +0.08(+0.42%) |
May 21, 2008 | 19.98 | 20.47 | 19.58 | 19.74 | 534,999 | -0.42(-2.06%) |
May 20, 2008 | 20.65 | 20.75 | 19.92 | 20.16 | 547,116 | -0.58(-2.80%) |
May 19, 2008 | 20.96 | 21.49 | 20.74 | 20.74 | 392,368 | -0.24(-1.15%) |
May 16, 2008 | 20.97 | 21.02 | 20.27 | 20.98 | 330,934 | +0.10(+0.48%) |
May 15, 2008 | 20.93 | 20.96 | 20.52 | 20.88 | 406,198 | -0.09(-0.44%) |
May 14, 2008 | 20.56 | 21.38 | 20.53 | 20.97 | 401,319 | +0.42(+2.06%) |
May 13, 2008 | 20.69 | 20.73 | 20.39 | 20.55 | 381,342 | -0.17(-0.84%) |
May 12, 2008 | 20.01 | 20.74 | 19.95 | 20.72 | 367,415 | +0.74(+3.70%) |
May 09, 2008 | 19.88 | 20.34 | 19.88 | 19.98 | 531,082 | -0.11(-0.54%) |
May 08, 2008 | 19.83 | 20.32 | 19.76 | 20.09 | 468,797 | +0.30(+1.51%) |
May 07, 2008 | 19.77 | 20.27 | 19.70 | 19.79 | 495,371 | +0.06(+0.29%) |
May 06, 2008 | 19.40 | 19.92 | 19.40 | 19.73 | 413,120 | +0.12(+0.59%) |
May 05, 2008 | 19.53 | 19.84 | 19.36 | 19.62 | 345,206 | -0.11(-0.55%) |
May 02, 2008 | 20.06 | 20.06 | 19.55 | 19.73 | 507,827 | -0.12(-0.63%) |
May 01, 2008 | 18.92 | 19.95 | 18.92 | 19.85 | 589,427 | +0.88(+4.64%) |
Apr 30, 2008 | 19.72 | 20.03 | 18.93 | 18.97 | 1,045,436 | -0.81(-4.07%) |
Apr 29, 2008 | 19.80 | 20.50 | 19.75 | 19.78 | 883,051 | -0.12(-0.58%) |
Apr 28, 2008 | 19.74 | 20.17 | 19.28 | 19.89 | 520,438 | +0.08(+0.42%) |
Apr 25, 2008 | 20.32 | 20.32 | 18.98 | 19.81 | 1,008,772 | -0.51(-2.53%) |
Apr 24, 2008 | 17.97 | 20.47 | 17.96 | 20.32 | 1,465,947 | +2.00(+10.92%) |
Apr 23, 2008 | 18.13 | 18.45 | 17.98 | 18.32 | 644,029 | +0.17(+0.96%) |
Apr 22, 2008 | 19.01 | 19.04 | 18.00 | 18.15 | 996,974 | -1.00(-5.20%) |
Apr 21, 2008 | 18.91 | 19.31 | 18.85 | 19.15 | 414,810 | +0.05(+0.26%) |
Apr 18, 2008 | 19.29 | 19.90 | 19.09 | 19.10 | 1,050,258 | +0.51(+2.77%) |
Apr 17, 2008 | 18.63 | 18.66 | 18.27 | 18.58 | 278,435 | -0.13(-0.71%) |
Apr 16, 2008 | 17.82 | 18.81 | 17.36 | 18.71 | 634,677 | +1.08(+6.12%) |
Apr 15, 2008 | 17.92 | 18.07 | 17.47 | 17.63 | 706,761 | -0.20(-1.12%) |
Apr 14, 2008 | 17.78 | 18.16 | 17.68 | 17.83 | 377,776 | +0.02(+0.09%) |
Apr 11, 2008 | 17.68 | 18.16 | 17.66 | 17.82 | 646,135 | -0.49(-2.68%) |
Apr 10, 2008 | 17.92 | 18.53 | 17.90 | 18.31 | 319,355 | +0.42(+2.37%) |
Apr 09, 2008 | 18.27 | 18.30 | 17.73 | 17.88 | 478,034 | -0.33(-1.82%) |
Apr 08, 2008 | 18.27 | 18.31 | 18.02 | 18.22 | 355,375 | -0.23(-1.26%) |
Apr 07, 2008 | 18.87 | 19.00 | 18.41 | 18.45 | 443,620 | -0.33(-1.77%) |
Apr 04, 2008 | 19.04 | 19.04 | 18.58 | 18.78 | 585,013 | -0.28(-1.48%) |
Apr 03, 2008 | 18.65 | 19.18 | 18.61 | 19.06 | 522,975 | +0.18(+0.97%) |
Apr 02, 2008 | 18.41 | 18.97 | 18.41 | 18.88 | 735,928 | +0.46(+2.48%) |
Apr 01, 2008 | 18.16 | 18.75 | 18.07 | 18.42 | 1,091,037 | +0.66(+3.69%) |
Mar 31, 2008 | 17.69 | 17.89 | 17.59 | 17.77 | 1,014,150 | +0.14(+0.80%) |
Mar 28, 2008 | 17.51 | 17.91 | 17.51 | 17.63 | 622,214 | +0.11(+0.62%) |
Mar 27, 2008 | 18.17 | 18.27 | 17.50 | 17.52 | 399,473 | -0.60(-3.30%) |
Mar 26, 2008 | 18.22 | 18.27 | 17.85 | 18.12 | 438,060 | -0.22(-1.18%) |
Mar 25, 2008 | 18.16 | 18.46 | 17.93 | 18.33 | 679,386 | +0.20(+1.10%) |
Mar 24, 2008 | 17.31 | 18.27 | 17.23 | 18.13 | 513,264 | +0.92(+5.35%) |
Mar 21, 2008 | 16.41 | 17.31 | 16.41 | 17.21 | 1,259,683 | +0.00(+0.00%) |
Mar 20, 2008 | 16.41 | 17.31 | 16.41 | 17.21 | 1,259,683 | +0.80(+4.86%) |
Mar 19, 2008 | 17.08 | 17.26 | 16.41 | 16.41 | 542,085 | -0.51(-2.99%) |
Mar 18, 2008 | 16.92 | 17.20 | 16.63 | 16.92 | 700,223 | +0.36(+2.16%) |
Mar 17, 2008 | 16.48 | 16.90 | 16.44 | 16.56 | 485,588 | -0.33(-1.97%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.72 | 16.90 | 515,131 | -0.66(-3.78%) |
Mar 13, 2008 | 16.90 | 17.75 | 16.76 | 17.56 | 533,005 | +0.55(+3.22%) |
Mar 12, 2008 | 17.09 | 17.58 | 17.00 | 17.01 | 435,450 | -0.04(-0.24%) |
Mar 11, 2008 | 16.83 | 17.20 | 16.53 | 17.05 | 499,956 | +0.69(+4.21%) |
Mar 10, 2008 | 16.70 | 16.73 | 16.31 | 16.36 | 439,885 | -0.33(-1.99%) |
Mar 07, 2008 | 16.60 | 16.86 | 16.28 | 16.70 | 507,741 | +0.21(+1.26%) |
Mar 06, 2008 | 16.60 | 16.95 | 16.46 | 16.49 | 662,980 | -0.24(-1.44%) |
Mar 05, 2008 | 16.76 | 17.07 | 16.64 | 16.73 | 374,536 | -0.07(-0.40%) |
Mar 04, 2008 | 16.18 | 16.95 | 16.13 | 16.80 | 861,450 | +0.46(+2.85%) |
Mar 03, 2008 | 16.72 | 16.75 | 16.16 | 16.33 | 670,519 | -0.35(-2.09%) |
Feb 29, 2008 | 16.70 | 16.95 | 16.63 | 16.68 | 532,256 | -0.26(-1.52%) |
Feb 28, 2008 | 17.29 | 17.40 | 16.90 | 16.94 | 494,860 | -0.47(-2.72%) |
Feb 27, 2008 | 16.91 | 17.59 | 16.91 | 17.41 | 397,456 | +0.30(+1.75%) |
Feb 26, 2008 | 16.79 | 17.37 | 16.79 | 17.11 | 566,415 | +0.17(+1.03%) |
Feb 25, 2008 | 16.32 | 16.99 | 16.21 | 16.94 | 403,288 | +0.56(+3.40%) |
Feb 22, 2008 | 16.51 | 16.56 | 16.02 | 16.38 | 503,956 | -0.07(-0.40%) |
Feb 21, 2008 | 17.15 | 17.41 | 16.38 | 16.45 | 512,732 | -0.61(-3.60%) |
Feb 20, 2008 | 16.56 | 17.19 | 16.56 | 17.06 | 380,287 | +0.40(+2.39%) |
Feb 19, 2008 | 16.90 | 17.09 | 16.54 | 16.66 | 417,113 | -0.07(-0.40%) |
Feb 18, 2008 | 16.55 | 16.85 | 16.36 | 16.73 | 523,271 | +0.00(+0.00%) |
Feb 15, 2008 | 16.55 | 16.85 | 16.36 | 16.73 | 523,271 | +0.05(+0.30%) |
Feb 14, 2008 | 16.90 | 17.05 | 16.67 | 16.68 | 671,505 | -0.14(-0.84%) |
Feb 13, 2008 | 16.68 | 16.94 | 16.56 | 16.82 | 912,151 | +0.34(+2.07%) |
Feb 12, 2008 | 16.41 | 16.74 | 16.21 | 16.48 | 888,634 | +0.12(+0.71%) |
Feb 11, 2008 | 16.27 | 16.55 | 16.07 | 16.36 | 539,981 | +0.10(+0.61%) |
Feb 08, 2008 | 16.31 | 16.45 | 16.08 | 16.26 | 672,192 | -0.21(-1.26%) |
Feb 07, 2008 | 15.98 | 17.69 | 15.49 | 16.47 | 3,493,721 | +1.62(+10.90%) |
Feb 06, 2008 | 15.63 | 15.77 | 14.75 | 14.85 | 778,271 | -0.49(-3.19%) |
Feb 05, 2008 | 15.64 | 15.95 | 15.33 | 15.34 | 429,484 | -0.66(-4.10%) |
Feb 04, 2008 | 16.29 | 16.30 | 15.77 | 16.00 | 502,277 | -0.30(-1.83%) |