Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.885 | 3.092 | 2.763 | 3.030 | 1,786,884 | +0.14(+4.75%) |
Dec 30, 2008 | 2.595 | 2.935 | 2.527 | 2.893 | 2,614,355 | +0.25(+9.54%) |
Dec 29, 2008 | 2.588 | 2.786 | 2.343 | 2.641 | 2,908,722 | +0.02(+0.58%) |
Dec 26, 2008 | 2.748 | 2.824 | 2.481 | 2.626 | 1,314,146 | -0.14(-4.97%) |
Dec 24, 2008 | 2.695 | 2.817 | 2.626 | 2.763 | 632,212 | +0.07(+2.55%) |
Dec 23, 2008 | 2.527 | 2.824 | 2.519 | 2.695 | 1,420,897 | +0.15(+5.69%) |
Dec 22, 2008 | 2.908 | 2.908 | 2.355 | 2.550 | 2,122,164 | -0.34(-11.64%) |
Dec 19, 2008 | 3.107 | 3.107 | 2.885 | 2.885 | 1,229,617 | -0.06(-2.07%) |
Dec 18, 2008 | 3.214 | 3.214 | 2.901 | 2.947 | 1,237,000 | -0.19(-6.08%) |
Dec 17, 2008 | 3.023 | 3.191 | 2.901 | 3.137 | 885,975 | +0.07(+2.24%) |
Dec 16, 2008 | 2.916 | 3.069 | 2.801 | 3.069 | 967,672 | +0.19(+6.63%) |
Dec 15, 2008 | 2.924 | 2.992 | 2.786 | 2.878 | 1,093,804 | -0.08(-2.58%) |
Dec 12, 2008 | 2.779 | 3.030 | 2.733 | 2.954 | 0 | +0.08(+2.93%) |
Dec 11, 2008 | 3.084 | 3.172 | 2.824 | 2.870 | 824,221 | -0.28(-8.96%) |
Dec 10, 2008 | 3.084 | 3.276 | 3.023 | 3.153 | 747,893 | +0.11(+3.77%) |
Dec 09, 2008 | 3.366 | 3.496 | 2.977 | 3.038 | 973,537 | -0.37(-10.96%) |
Dec 08, 2008 | 3.198 | 3.931 | 3.130 | 3.412 | 1,942,947 | +0.31(+10.10%) |
Dec 05, 2008 | 2.740 | 3.114 | 2.679 | 3.099 | 0 | +0.29(+10.33%) |
Dec 04, 2008 | 2.748 | 3.023 | 2.603 | 2.809 | 1,768,613 | +0.01(+0.27%) |
Dec 03, 2008 | 2.656 | 2.878 | 2.511 | 2.801 | 1,640,945 | +0.15(+5.46%) |
Dec 02, 2008 | 2.412 | 2.679 | 2.359 | 2.656 | 1,803,231 | +0.34(+14.85%) |
Dec 01, 2008 | 2.687 | 2.733 | 2.282 | 2.313 | 2,009,482 | -0.48(-17.21%) |
Nov 28, 2008 | 3.038 | 3.038 | 2.611 | 2.794 | 539,594 | -0.07(-2.40%) |
Nov 26, 2008 | 2.748 | 2.908 | 2.504 | 2.863 | 1,509,600 | +0.00(+0.00%) |
Nov 25, 2008 | 2.336 | 3.256 | 2.336 | 2.863 | 2,023,050 | +0.57(+25.00%) |
Nov 24, 2008 | 2.168 | 2.435 | 1.985 | 2.290 | 2,384,137 | +0.17(+7.91%) |
Nov 21, 2008 | 2.221 | 2.359 | 1.908 | 2.122 | 2,319,906 | -0.04(-1.77%) |
Nov 20, 2008 | 2.481 | 2.481 | 2.153 | 2.160 | 2,692,269 | -0.24(-9.87%) |
Nov 19, 2008 | 2.511 | 2.511 | 2.298 | 2.397 | 3,110,739 | -0.07(-2.79%) |
Nov 18, 2008 | 2.519 | 2.756 | 2.298 | 2.466 | 2,231,763 | -0.06(-2.42%) |
Nov 17, 2008 | 2.557 | 2.779 | 2.481 | 2.527 | 2,230,065 | -0.03(-1.19%) |
Nov 14, 2008 | 2.779 | 2.870 | 2.511 | 2.557 | 0 | -0.37(-12.76%) |
Nov 13, 2008 | 2.828 | 2.954 | 2.450 | 2.931 | 2,936,608 | +0.18(+6.67%) |
Nov 12, 2008 | 2.878 | 3.015 | 2.714 | 2.748 | 2,026,960 | -0.20(-6.74%) |
Nov 11, 2008 | 3.183 | 3.321 | 2.919 | 2.947 | 1,473,282 | -0.31(-9.60%) |
Nov 10, 2008 | 4.122 | 4.198 | 3.107 | 3.259 | 1,660,848 | -0.27(-7.58%) |
Nov 07, 2008 | 3.603 | 3.763 | 3.397 | 3.527 | 0 | -0.07(-1.91%) |
Nov 06, 2008 | 3.771 | 4.030 | 3.550 | 3.595 | 1,576,637 | -0.21(-5.61%) |
Nov 05, 2008 | 4.122 | 4.183 | 3.809 | 3.809 | 1,295,419 | -0.40(-9.60%) |
Nov 04, 2008 | 4.420 | 4.443 | 4.107 | 4.214 | 3,069,510 | +0.08(+1.85%) |
Nov 03, 2008 | 4.038 | 4.298 | 4.015 | 4.137 | 2,242,167 | +0.07(+1.69%) |
Oct 31, 2008 | 3.473 | 4.229 | 3.359 | 4.069 | 2,696,138 | +0.53(+15.12%) |
Oct 30, 2008 | 3.817 | 4.008 | 3.412 | 3.534 | 2,898,066 | -0.21(-5.70%) |
Oct 29, 2008 | 3.496 | 3.916 | 3.244 | 3.748 | 2,744,095 | +0.28(+8.15%) |
Oct 28, 2008 | 3.626 | 3.885 | 3.000 | 3.466 | 4,599,451 | +0.02(+0.44%) |
Oct 27, 2008 | 2.427 | 3.572 | 2.366 | 3.450 | 6,056,739 | +0.90(+35.33%) |
Oct 24, 2008 | 2.542 | 2.885 | 2.466 | 2.550 | 4,017,703 | -0.44(-14.80%) |
Oct 23, 2008 | 4.000 | 4.000 | 2.786 | 2.992 | 7,086,726 | -0.88(-22.68%) |
Oct 22, 2008 | 4.702 | 4.794 | 3.801 | 3.870 | 4,230,576 | -0.84(-17.83%) |
Oct 21, 2008 | 5.038 | 5.153 | 4.595 | 4.710 | 19,601,120 | -0.28(-5.66%) |
Oct 20, 2008 | 5.404 | 5.404 | 4.809 | 4.992 | 2,758,583 | -0.30(-5.63%) |
Oct 17, 2008 | 4.809 | 5.702 | 4.710 | 5.290 | 0 | -0.01(-0.14%) |
Oct 16, 2008 | 5.618 | 5.618 | 4.885 | 5.298 | 3,240,609 | -0.25(-4.54%) |
Oct 15, 2008 | 6.603 | 6.664 | 5.496 | 5.550 | 1,494,815 | -1.01(-15.37%) |
Oct 14, 2008 | 7.404 | 7.458 | 6.076 | 6.557 | 2,319,648 | -0.68(-9.39%) |
Oct 13, 2008 | 7.924 | 7.924 | 6.931 | 7.237 | 1,646,094 | -0.40(-5.20%) |
Oct 10, 2008 | 6.069 | 7.633 | 5.534 | 7.633 | 0 | +1.15(+17.65%) |
Oct 09, 2008 | 7.313 | 7.328 | 6.412 | 6.488 | 1,648,940 | -0.89(-12.01%) |
Oct 08, 2008 | 7.061 | 7.778 | 6.870 | 7.374 | 2,816,368 | +0.05(+0.73%) |
Oct 07, 2008 | 8.160 | 8.244 | 6.924 | 7.320 | 2,191,483 | -0.69(-8.67%) |
Oct 06, 2008 | 8.137 | 8.519 | 7.000 | 8.015 | 3,307,916 | -0.43(-5.06%) |
Oct 03, 2008 | 9.366 | 9.649 | 8.137 | 8.443 | 0 | -0.82(-8.90%) |
Oct 02, 2008 | 9.725 | 9.962 | 8.969 | 9.267 | 2,092,138 | -0.61(-6.18%) |
Oct 01, 2008 | 8.878 | 10.08 | 8.786 | 9.878 | 2,179,836 | +0.87(+9.66%) |
Sep 30, 2008 | 8.618 | 9.114 | 8.565 | 9.007 | 1,942,882 | +0.46(+5.36%) |
Sep 29, 2008 | 9.565 | 9.885 | 8.069 | 8.549 | 2,309,810 | -1.25(-12.77%) |
Sep 26, 2008 | 9.542 | 9.832 | 9.175 | 9.801 | 0 | +0.23(+2.39%) |
Sep 25, 2008 | 9.046 | 9.924 | 9.046 | 9.572 | 1,564,629 | +0.63(+7.00%) |
Sep 24, 2008 | 8.878 | 9.504 | 8.511 | 8.946 | 1,892,708 | +0.15(+1.65%) |
Sep 23, 2008 | 9.740 | 9.924 | 8.794 | 8.801 | 1,774,150 | -0.85(-8.85%) |
Sep 22, 2008 | 10.63 | 10.76 | 9.542 | 9.656 | 1,867,400 | -1.05(-9.77%) |
Sep 19, 2008 | 10.11 | 11.45 | 9.924 | 10.70 | 0 | +0.97(+9.96%) |
Sep 18, 2008 | 9.244 | 10.09 | 8.343 | 9.733 | 3,130,751 | +0.73(+8.14%) |
Sep 17, 2008 | 9.244 | 9.282 | 8.214 | 9.000 | 3,935,617 | -0.37(-3.99%) |
Sep 16, 2008 | 8.855 | 9.534 | 8.778 | 9.374 | 1,946,256 | +0.57(+6.50%) |
Sep 15, 2008 | 9.488 | 9.488 | 8.656 | 8.801 | 2,648,327 | -0.69(-7.32%) |
Sep 12, 2008 | 9.465 | 10.18 | 9.328 | 9.496 | 0 | -0.16(-1.66%) |
Sep 11, 2008 | 10.09 | 10.22 | 9.122 | 9.656 | 3,049,350 | -0.57(-5.60%) |
Sep 10, 2008 | 10.50 | 10.50 | 9.717 | 10.23 | 1,737,699 | +0.07(+0.68%) |
Sep 09, 2008 | 11.22 | 11.73 | 10.08 | 10.16 | 3,354,845 | -1.04(-9.27%) |
Sep 08, 2008 | 10.85 | 11.24 | 10.58 | 11.20 | 2,732,833 | +0.81(+7.79%) |
Sep 05, 2008 | 9.924 | 10.47 | 9.794 | 10.39 | 0 | +0.31(+3.03%) |
Sep 04, 2008 | 9.549 | 10.32 | 9.542 | 10.08 | 1,896,236 | -0.18(-1.78%) |
Sep 03, 2008 | 10.54 | 10.54 | 9.885 | 10.27 | 2,041,956 | +0.31(+3.07%) |
Sep 02, 2008 | 9.939 | 11.02 | 9.824 | 9.962 | 2,333,557 | +0.21(+2.19%) |
Aug 29, 2008 | 9.443 | 10.06 | 9.389 | 9.748 | 0 | +0.18(+1.83%) |
Aug 28, 2008 | 8.778 | 10.01 | 8.717 | 9.572 | 2,257,884 | +0.79(+9.04%) |
Aug 27, 2008 | 8.618 | 9.046 | 8.450 | 8.778 | 1,160,341 | +0.10(+1.14%) |
Aug 26, 2008 | 8.572 | 8.695 | 8.191 | 8.679 | 868,696 | +0.25(+2.99%) |
Aug 25, 2008 | 9.046 | 9.114 | 8.397 | 8.427 | 1,242,485 | -0.62(-6.84%) |
Aug 22, 2008 | 8.771 | 9.061 | 8.580 | 9.046 | 0 | +0.59(+6.95%) |
Aug 21, 2008 | 8.420 | 8.611 | 8.206 | 8.458 | 1,111,912 | -0.18(-2.03%) |
Aug 20, 2008 | 8.603 | 8.916 | 8.267 | 8.633 | 1,477,208 | -0.02(-0.18%) |
Aug 19, 2008 | 9.069 | 9.244 | 8.382 | 8.649 | 1,480,507 | -0.55(-5.98%) |
Aug 18, 2008 | 9.061 | 9.488 | 8.809 | 9.198 | 2,202,636 | +0.08(+0.84%) |
Aug 15, 2008 | 9.267 | 9.465 | 8.717 | 9.122 | 0 | +0.49(+5.66%) |
Aug 14, 2008 | 8.549 | 8.778 | 8.336 | 8.633 | 5,275,518 | +0.19(+2.26%) |
Aug 13, 2008 | 8.687 | 8.687 | 8.015 | 8.443 | 1,782,319 | -0.24(-2.73%) |
Aug 12, 2008 | 9.160 | 9.160 | 8.404 | 8.679 | 1,738,514 | -0.18(-1.98%) |
Aug 11, 2008 | 8.137 | 9.603 | 8.053 | 8.855 | 3,565,745 | +0.57(+6.91%) |
Aug 08, 2008 | 7.740 | 8.359 | 7.595 | 8.282 | 2,499,794 | +0.66(+8.61%) |
Aug 07, 2008 | 8.091 | 8.404 | 7.527 | 7.626 | 3,301,439 | -0.36(-4.49%) |
Aug 06, 2008 | 8.832 | 8.832 | 7.580 | 7.985 | 1,964,437 | -0.23(-2.79%) |
Aug 05, 2008 | 7.824 | 8.343 | 7.763 | 8.214 | 3,119,294 | +0.54(+7.06%) |
Aug 04, 2008 | 7.855 | 8.023 | 7.382 | 7.672 | 1,526,013 | -0.08(-1.08%) |
Aug 01, 2008 | 7.786 | 7.916 | 7.458 | 7.756 | 1,113,728 | +0.04(+0.49%) |
Jul 31, 2008 | 7.359 | 8.122 | 7.359 | 7.717 | 1,133,732 | +0.02(+0.30%) |
Jul 30, 2008 | 7.954 | 8.305 | 7.351 | 7.695 | 2,017,680 | -0.27(-3.36%) |
Jul 29, 2008 | 7.962 | 8.091 | 7.336 | 7.962 | 1,910,476 | +0.61(+8.31%) |
Jul 28, 2008 | 7.717 | 7.977 | 7.343 | 7.351 | 2,407,894 | -0.37(-4.84%) |
Jul 25, 2008 | 8.160 | 8.290 | 7.618 | 7.725 | 1,575,050 | -0.28(-3.53%) |
Jul 24, 2008 | 9.007 | 9.007 | 7.916 | 8.008 | 2,022,978 | -0.92(-10.27%) |
Jul 23, 2008 | 8.221 | 9.924 | 8.191 | 8.924 | 5,363,157 | +0.63(+7.54%) |
Jul 22, 2008 | 7.496 | 8.343 | 7.206 | 8.298 | 3,013,830 | +0.68(+8.92%) |
Jul 21, 2008 | 7.565 | 7.824 | 7.519 | 7.618 | 2,307,039 | +0.07(+0.91%) |
Jul 18, 2008 | 9.053 | 9.053 | 7.145 | 7.549 | 4,495,422 | -0.23(-2.94%) |
Jul 17, 2008 | 7.069 | 7.778 | 6.878 | 7.778 | 5,498,845 | +0.68(+9.57%) |
Jul 16, 2008 | 6.298 | 7.137 | 6.275 | 7.099 | 3,214,959 | +0.80(+12.73%) |
Jul 15, 2008 | 6.183 | 6.481 | 5.809 | 6.298 | 3,709,062 | +0.01(+0.12%) |
Jul 14, 2008 | 7.275 | 7.275 | 6.259 | 6.290 | 4,453,957 | -0.32(-4.85%) |
Jul 11, 2008 | 7.030 | 7.107 | 6.519 | 6.611 | 4,524,987 | -0.53(-7.38%) |
Jul 10, 2008 | 7.069 | 7.992 | 7.030 | 7.137 | 3,556,115 | -0.35(-4.69%) |
Jul 09, 2008 | 8.328 | 8.328 | 7.420 | 7.488 | 2,717,367 | -0.83(-10.00%) |
Jul 08, 2008 | 7.954 | 8.320 | 7.748 | 8.320 | 2,524,380 | +0.32(+4.01%) |
Jul 07, 2008 | 7.954 | 8.298 | 7.763 | 8.000 | 3,449,777 | +0.24(+3.15%) |
Jul 04, 2008 | 8.084 | 8.084 | 7.656 | 7.756 | 2,376,169 | +0.00(+0.00%) |
Jul 03, 2008 | 8.084 | 8.084 | 7.656 | 7.756 | 2,376,169 | -0.18(-2.21%) |
Jul 02, 2008 | 8.389 | 8.763 | 7.878 | 7.931 | 4,034,905 | -0.35(-4.24%) |
Jul 01, 2008 | 8.916 | 9.374 | 7.924 | 8.282 | 5,388,168 | -0.55(-6.22%) |
Jun 30, 2008 | 8.862 | 9.305 | 8.611 | 8.832 | 2,554,950 | -0.07(-0.77%) |
Jun 27, 2008 | 9.153 | 9.328 | 8.710 | 8.901 | 8,383,792 | -0.25(-2.75%) |
Jun 26, 2008 | 9.534 | 9.534 | 8.969 | 9.153 | 3,174,524 | -0.37(-3.93%) |
Jun 25, 2008 | 9.527 | 10.05 | 9.435 | 9.527 | 2,763,153 | +0.04(+0.40%) |
Jun 24, 2008 | 9.679 | 9.756 | 9.107 | 9.488 | 2,614,776 | -0.17(-1.74%) |
Jun 23, 2008 | 10.07 | 10.27 | 9.412 | 9.656 | 2,871,418 | -0.34(-3.44%) |
Jun 20, 2008 | 10.79 | 10.79 | 9.977 | 10.000 | 2,210,897 | -0.50(-4.73%) |
Jun 19, 2008 | 10.40 | 10.54 | 10.23 | 10.50 | 1,857,914 | +0.15(+1.48%) |
Jun 18, 2008 | 10.82 | 10.94 | 10.18 | 10.34 | 2,142,808 | -0.58(-5.31%) |
Jun 17, 2008 | 11.14 | 11.26 | 10.78 | 10.92 | 1,131,857 | -0.18(-1.65%) |
Jun 16, 2008 | 10.96 | 11.21 | 10.72 | 11.11 | 1,290,513 | +0.19(+1.75%) |
Jun 13, 2008 | 10.75 | 10.93 | 10.59 | 10.92 | 1,733,631 | +0.25(+2.36%) |
Jun 12, 2008 | 10.79 | 11.61 | 10.56 | 10.66 | 3,243,566 | +0.05(+0.43%) |
Jun 11, 2008 | 10.85 | 10.96 | 10.61 | 10.62 | 2,628,139 | -0.22(-2.04%) |
Jun 10, 2008 | 10.92 | 11.29 | 10.82 | 10.84 | 3,630,273 | -0.56(-4.89%) |
Jun 09, 2008 | 11.65 | 11.69 | 11.26 | 11.40 | 2,226,823 | -0.07(-0.60%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.40 | 11.47 | 3,856,905 | -0.43(-3.59%) |
Jun 05, 2008 | 11.73 | 12.60 | 11.53 | 11.89 | 2,932,119 | +0.21(+1.76%) |
Jun 04, 2008 | 11.76 | 11.85 | 11.58 | 11.69 | 2,016,864 | -0.13(-1.10%) |
Jun 03, 2008 | 12.06 | 12.20 | 11.68 | 11.82 | 1,954,107 | -0.24(-2.03%) |
Jun 02, 2008 | 12.33 | 12.44 | 11.81 | 12.06 | 1,775,766 | -0.37(-2.95%) |
May 30, 2008 | 12.23 | 12.43 | 11.95 | 12.43 | 1,912,301 | +0.21(+1.75%) |
May 29, 2008 | 12.02 | 12.34 | 11.79 | 12.21 | 1,841,042 | +0.33(+2.76%) |
May 28, 2008 | 11.82 | 12.05 | 11.53 | 11.89 | 2,306,472 | +0.18(+1.57%) |
May 27, 2008 | 12.07 | 12.21 | 11.50 | 11.70 | 2,294,257 | -0.31(-2.54%) |
May 26, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 2,515,555 | -0.48(-3.85%) |
May 22, 2008 | 12.92 | 13.21 | 12.40 | 12.49 | 3,128,726 | -0.44(-3.37%) |
May 21, 2008 | 13.84 | 13.92 | 12.77 | 12.92 | 1,646,383 | -0.79(-5.74%) |
May 20, 2008 | 14.09 | 14.14 | 13.62 | 13.71 | 1,501,205 | -0.43(-3.02%) |
May 19, 2008 | 14.63 | 14.69 | 14.05 | 14.14 | 1,722,629 | -0.31(-2.11%) |
May 16, 2008 | 14.35 | 14.60 | 13.86 | 14.44 | 2,648,381 | -0.60(-3.96%) |
May 15, 2008 | 14.66 | 15.15 | 14.21 | 15.04 | 1,244,954 | +0.41(+2.82%) |
May 14, 2008 | 14.63 | 15.02 | 14.47 | 14.63 | 952,513 | +0.05(+0.31%) |
May 13, 2008 | 14.97 | 15.05 | 14.51 | 14.58 | 973,917 | -0.23(-1.55%) |
May 12, 2008 | 14.42 | 14.87 | 14.06 | 14.81 | 1,327,469 | +0.39(+2.70%) |
May 09, 2008 | 14.24 | 14.70 | 14.24 | 14.42 | 910,394 | -0.08(-0.58%) |
May 08, 2008 | 15.11 | 15.25 | 14.30 | 14.50 | 2,978,440 | -0.86(-5.61%) |
May 07, 2008 | 16.21 | 16.40 | 15.26 | 15.37 | 2,070,851 | -0.54(-3.41%) |
May 06, 2008 | 15.30 | 15.96 | 15.30 | 15.91 | 1,048,431 | +0.29(+1.86%) |
May 05, 2008 | 15.97 | 15.97 | 15.50 | 15.62 | 1,283,020 | -0.47(-2.94%) |
May 02, 2008 | 16.17 | 16.49 | 15.92 | 16.09 | 1,126,907 | +0.13(+0.81%) |
May 01, 2008 | 15.50 | 16.41 | 15.25 | 15.96 | 1,676,628 | +0.39(+2.50%) |
Apr 30, 2008 | 15.72 | 16.29 | 15.47 | 15.57 | 1,230,465 | -0.22(-1.40%) |
Apr 29, 2008 | 15.94 | 16.26 | 15.12 | 15.79 | 1,231,196 | -0.10(-0.62%) |
Apr 28, 2008 | 16.11 | 16.19 | 15.65 | 15.89 | 1,466,876 | -0.27(-1.70%) |
Apr 25, 2008 | 16.00 | 16.32 | 15.60 | 16.17 | 1,522,424 | +0.28(+1.78%) |
Apr 24, 2008 | 15.47 | 16.14 | 15.27 | 15.89 | 2,726,544 | +0.33(+2.13%) |
Apr 23, 2008 | 15.85 | 15.97 | 15.30 | 15.55 | 1,600,492 | -0.10(-0.66%) |
Apr 22, 2008 | 17.23 | 17.31 | 15.43 | 15.66 | 3,284,026 | -1.87(-10.67%) |
Apr 21, 2008 | 17.17 | 17.64 | 15.28 | 17.53 | 1,235,107 | +0.43(+2.50%) |
Apr 18, 2008 | 17.02 | 17.32 | 16.79 | 17.10 | 1,904,958 | +0.78(+4.77%) |
Apr 17, 2008 | 16.23 | 16.76 | 16.05 | 16.32 | 947,886 | -0.02(-0.14%) |
Apr 16, 2008 | 16.23 | 16.48 | 16.02 | 16.34 | 1,243,429 | -0.04(-0.23%) |
Apr 15, 2008 | 16.22 | 16.43 | 15.95 | 16.38 | 1,445,154 | +0.51(+3.22%) |
Apr 14, 2008 | 15.26 | 16.06 | 15.17 | 15.87 | 1,205,686 | +0.55(+3.59%) |
Apr 11, 2008 | 16.33 | 16.33 | 15.21 | 15.32 | 1,374,107 | -0.82(-5.06%) |
Apr 10, 2008 | 15.57 | 16.54 | 15.14 | 16.14 | 1,742,278 | +0.49(+3.12%) |
Apr 09, 2008 | 16.43 | 16.53 | 15.44 | 15.65 | 1,187,888 | -0.37(-2.33%) |
Apr 08, 2008 | 15.80 | 16.10 | 15.48 | 16.02 | 1,227,752 | +0.31(+1.94%) |
Apr 07, 2008 | 16.85 | 16.95 | 15.66 | 15.72 | 1,751,232 | -1.10(-6.54%) |
Apr 04, 2008 | 15.28 | 16.85 | 15.28 | 16.82 | 2,666,567 | +1.24(+7.99%) |
Apr 03, 2008 | 16.02 | 16.02 | 15.20 | 15.57 | 2,295,675 | -0.52(-3.23%) |
Apr 02, 2008 | 13.46 | 16.18 | 13.16 | 16.09 | 5,035,961 | +2.04(+14.50%) |
Apr 01, 2008 | 13.20 | 14.34 | 13.18 | 14.05 | 1,740,390 | +0.92(+6.97%) |
Mar 31, 2008 | 12.67 | 13.55 | 12.61 | 13.14 | 1,370,697 | +0.37(+2.87%) |
Mar 28, 2008 | 12.89 | 13.09 | 12.60 | 12.77 | 1,262,223 | -0.24(-1.82%) |
Mar 27, 2008 | 13.49 | 13.92 | 13.00 | 13.01 | 1,099,485 | -0.60(-4.38%) |
Mar 26, 2008 | 14.05 | 14.16 | 13.37 | 13.60 | 1,364,571 | -0.60(-4.19%) |
Mar 25, 2008 | 14.37 | 14.66 | 14.08 | 14.20 | 1,959,806 | +0.01(+0.05%) |
Mar 24, 2008 | 14.21 | 14.62 | 13.95 | 14.19 | 2,576,304 | +0.18(+1.25%) |
Mar 21, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +0.00(+0.00%) |
Mar 20, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +1.00(+7.68%) |
Mar 19, 2008 | 12.63 | 13.64 | 12.63 | 13.02 | 2,893,222 | +0.34(+2.65%) |
Mar 18, 2008 | 12.70 | 12.95 | 12.37 | 12.68 | 2,312,844 | +0.32(+2.59%) |
Mar 17, 2008 | 12.01 | 12.72 | 11.92 | 12.36 | 1,671,838 | +0.06(+0.50%) |
Mar 14, 2008 | 12.60 | 12.76 | 11.91 | 12.30 | 1,798,953 | -0.15(-1.17%) |
Mar 13, 2008 | 11.92 | 12.52 | 11.63 | 12.44 | 1,894,317 | +0.21(+1.75%) |
Mar 12, 2008 | 12.75 | 13.14 | 11.97 | 12.23 | 1,773,846 | -0.36(-2.85%) |
Mar 11, 2008 | 12.27 | 12.81 | 11.98 | 12.59 | 1,859,052 | +0.59(+4.90%) |
Mar 10, 2008 | 12.49 | 12.56 | 11.95 | 12.00 | 1,456,818 | -0.50(-3.97%) |
Mar 07, 2008 | 12.25 | 12.82 | 12.21 | 12.50 | 2,413,585 | -0.04(-0.30%) |
Mar 06, 2008 | 12.60 | 13.06 | 12.46 | 12.53 | 3,885,337 | +0.16(+1.30%) |
Mar 05, 2008 | 11.88 | 12.52 | 11.79 | 12.37 | 2,659,360 | +0.70(+6.02%) |
Mar 04, 2008 | 11.21 | 11.75 | 11.18 | 11.67 | 2,031,099 | +0.27(+2.41%) |
Mar 03, 2008 | 11.23 | 11.59 | 10.83 | 11.40 | 2,030,010 | +0.11(+0.95%) |
Feb 29, 2008 | 11.47 | 11.97 | 11.21 | 11.29 | 2,144,505 | -0.40(-3.46%) |
Feb 28, 2008 | 12.46 | 12.47 | 11.63 | 11.69 | 2,124,655 | -0.88(-6.98%) |
Feb 27, 2008 | 12.59 | 12.68 | 12.37 | 12.57 | 1,217,665 | -0.06(-0.48%) |
Feb 26, 2008 | 12.52 | 12.87 | 12.40 | 12.63 | 2,203,693 | +0.22(+1.78%) |
Feb 25, 2008 | 12.27 | 12.50 | 11.98 | 12.41 | 1,364,986 | +0.12(+0.99%) |
Feb 22, 2008 | 12.20 | 12.31 | 11.82 | 12.29 | 1,578,850 | +0.21(+1.71%) |
Feb 21, 2008 | 12.86 | 13.03 | 12.00 | 12.08 | 1,843,810 | -0.58(-4.58%) |
Feb 20, 2008 | 12.21 | 12.72 | 12.18 | 12.66 | 3,711,104 | +0.50(+4.14%) |
Feb 19, 2008 | 13.43 | 13.43 | 12.11 | 12.16 | 4,019,745 | -1.15(-8.66%) |
Feb 18, 2008 | 13.20 | 13.37 | 12.79 | 13.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.20 | 13.37 | 12.79 | 13.31 | 2,092,957 | -0.02(-0.11%) |
Feb 14, 2008 | 13.56 | 13.87 | 13.22 | 13.33 | 1,902,014 | -0.34(-2.46%) |
Feb 13, 2008 | 14.12 | 14.12 | 13.46 | 13.66 | 1,716,250 | -0.25(-1.81%) |
Feb 12, 2008 | 14.47 | 14.82 | 13.79 | 13.92 | 2,029,527 | -0.44(-3.03%) |
Feb 11, 2008 | 14.22 | 14.50 | 13.84 | 14.35 | 1,620,969 | +0.29(+2.06%) |
Feb 08, 2008 | 14.51 | 15.18 | 14.02 | 14.06 | 1,858,201 | -0.69(-4.66%) |
Feb 07, 2008 | 13.18 | 15.12 | 13.18 | 14.75 | 2,137,694 | +0.73(+5.17%) |
Feb 06, 2008 | 14.33 | 14.95 | 13.93 | 14.02 | 2,208,880 | -0.27(-1.87%) |
Feb 05, 2008 | 14.57 | 14.93 | 14.22 | 14.29 | 1,649,739 | -0.56(-3.80%) |
Feb 04, 2008 | 15.66 | 15.66 | 14.50 | 14.85 | 1,851,871 | -0.84(-5.35%) |
Feb 01, 2008 | 15.38 | 15.77 | 14.90 | 15.69 | 1,828,775 | +0.55(+3.63%) |
Jan 31, 2008 | 14.35 | 15.49 | 14.16 | 15.14 | 2,762,705 | +0.54(+3.71%) |
Jan 30, 2008 | 15.11 | 15.27 | 14.53 | 14.60 | 1,613,391 | -0.50(-3.29%) |
Jan 29, 2008 | 14.80 | 15.60 | 13.84 | 15.10 | 3,398,639 | +0.59(+4.05%) |
Jan 28, 2008 | 13.35 | 14.53 | 12.89 | 14.51 | 1,661,632 | +1.27(+9.63%) |
Jan 25, 2008 | 14.11 | 14.39 | 13.03 | 13.24 | 2,324,428 | -0.74(-5.30%) |
Jan 24, 2008 | 14.02 | 14.31 | 13.66 | 13.98 | 2,460,654 | +0.08(+0.55%) |
Jan 23, 2008 | 12.64 | 13.94 | 12.27 | 13.90 | 4,248,845 | +0.63(+4.72%) |
Jan 22, 2008 | 11.18 | 13.72 | 11.18 | 13.27 | 4,499,310 | +1.02(+8.35%) |
Jan 21, 2008 | 11.96 | 12.47 | 11.96 | 12.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.96 | 12.47 | 11.96 | 12.25 | 3,213,484 | +0.37(+3.15%) |
Jan 17, 2008 | 11.76 | 12.20 | 11.54 | 11.88 | 2,669,301 | +0.02(+0.13%) |
Jan 16, 2008 | 11.45 | 12.10 | 11.41 | 11.86 | 2,735,064 | +0.47(+4.09%) |
Jan 15, 2008 | 12.05 | 12.05 | 11.21 | 11.40 | 2,201,754 | -0.67(-5.57%) |
Jan 14, 2008 | 12.39 | 12.44 | 11.95 | 12.07 | 1,811,629 | -0.23(-1.86%) |
Jan 11, 2008 | 12.73 | 12.73 | 12.21 | 12.30 | 2,340,662 | -0.43(-3.36%) |
Jan 10, 2008 | 12.50 | 13.66 | 12.39 | 12.72 | 4,058,324 | +0.36(+2.90%) |
Jan 09, 2008 | 11.92 | 12.41 | 11.04 | 12.37 | 4,320,365 | +0.53(+4.52%) |
Jan 08, 2008 | 12.79 | 12.93 | 11.74 | 11.83 | 2,217,452 | -0.87(-6.85%) |
Jan 07, 2008 | 12.47 | 13.06 | 12.42 | 12.70 | 2,628,297 | +0.28(+2.27%) |
Jan 04, 2008 | 12.78 | 12.78 | 11.82 | 12.42 | 4,871,072 | -0.47(-3.67%) |
Jan 03, 2008 | 13.89 | 13.99 | 12.81 | 12.89 | 2,401,532 | -1.00(-7.20%) |
Jan 02, 2008 | 14.25 | 14.63 | 13.85 | 13.89 | 1,464,604 | -0.44(-3.09%) |