Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 1.470 | 1.923 | 1.470 | 1.835 | 1,793,275 | +0.34(+22.40%) |
Dec 30, 2008 | 1.412 | 1.499 | 1.300 | 1.499 | 1,941,906 | +0.11(+7.69%) |
Dec 29, 2008 | 1.655 | 1.655 | 1.373 | 1.392 | 1,732,829 | -0.24(-14.63%) |
Dec 26, 2008 | 1.650 | 1.777 | 1.582 | 1.631 | 940,282 | +0.01(+0.90%) |
Dec 24, 2008 | 1.655 | 1.660 | 1.582 | 1.616 | 397,970 | -0.04(-2.35%) |
Dec 23, 2008 | 1.660 | 1.704 | 1.577 | 1.655 | 751,599 | -0.01(-0.58%) |
Dec 22, 2008 | 1.772 | 1.772 | 1.607 | 1.665 | 999,603 | -0.04(-2.29%) |
Dec 19, 2008 | 1.748 | 1.753 | 1.616 | 1.704 | 1,040,991 | -0.00(-0.28%) |
Dec 18, 2008 | 1.655 | 1.753 | 1.636 | 1.709 | 1,531,452 | +0.10(+6.36%) |
Dec 17, 2008 | 1.636 | 1.670 | 1.582 | 1.607 | 1,578,750 | -0.06(-3.79%) |
Dec 16, 2008 | 1.738 | 1.792 | 1.582 | 1.670 | 1,098,243 | -0.07(-3.92%) |
Dec 15, 2008 | 1.904 | 1.904 | 1.704 | 1.738 | 1,576,234 | -0.05(-2.72%) |
Dec 12, 2008 | 1.558 | 1.826 | 1.553 | 1.787 | 762,280 | +0.13(+7.62%) |
Dec 11, 2008 | 1.787 | 1.844 | 1.621 | 1.660 | 782,950 | -0.10(-5.54%) |
Dec 10, 2008 | 1.826 | 1.850 | 1.704 | 1.758 | 1,081,293 | -0.00(-0.28%) |
Dec 09, 2008 | 1.782 | 1.923 | 1.709 | 1.762 | 1,151,471 | -0.06(-3.21%) |
Dec 08, 2008 | 1.904 | 1.947 | 1.796 | 1.821 | 1,383,924 | +0.00(+0.27%) |
Dec 05, 2008 | 1.675 | 1.938 | 1.655 | 1.816 | 1,320,485 | +0.11(+6.27%) |
Dec 04, 2008 | 2.045 | 2.045 | 1.704 | 1.709 | 1,245,006 | -0.34(-16.43%) |
Dec 03, 2008 | 1.913 | 2.079 | 1.655 | 2.045 | 1,478,559 | +0.36(+21.39%) |
Dec 02, 2008 | 1.641 | 1.865 | 1.597 | 1.684 | 1,279,552 | +0.14(+9.15%) |
Dec 01, 2008 | 2.162 | 2.181 | 1.524 | 1.543 | 1,616,417 | -0.73(-31.97%) |
Nov 28, 2008 | 2.288 | 2.410 | 2.157 | 2.269 | 867,826 | -0.07(-2.92%) |
Nov 26, 2008 | 1.704 | 2.434 | 1.699 | 2.337 | 2,505,828 | +0.64(+37.54%) |
Nov 25, 2008 | 1.611 | 1.865 | 1.597 | 1.699 | 1,537,316 | +0.09(+5.44%) |
Nov 24, 2008 | 1.188 | 1.675 | 1.129 | 1.611 | 2,679,075 | +0.48(+42.67%) |
Nov 21, 2008 | 1.237 | 1.353 | 0.9834 | 1.129 | 2,466,411 | -0.12(-9.73%) |
Nov 20, 2008 | 1.485 | 1.519 | 1.110 | 1.251 | 2,811,438 | -0.25(-16.56%) |
Nov 19, 2008 | 1.806 | 1.806 | 1.461 | 1.499 | 2,097,004 | -0.27(-15.38%) |
Nov 18, 2008 | 1.947 | 2.006 | 1.636 | 1.772 | 1,742,588 | -0.12(-6.19%) |
Nov 17, 2008 | 2.283 | 2.308 | 1.856 | 1.889 | 2,580,249 | -0.13(-6.28%) |
Nov 14, 2008 | 1.869 | 2.147 | 1.826 | 2.016 | 2,679,941 | +0.19(+10.11%) |
Nov 13, 2008 | 1.869 | 2.042 | 1.504 | 1.831 | 4,254,611 | -0.09(-4.81%) |
Nov 12, 2008 | 2.507 | 2.527 | 1.894 | 1.923 | 3,407,308 | -0.55(-22.09%) |
Nov 11, 2008 | 2.814 | 2.882 | 2.415 | 2.468 | 2,449,995 | -0.53(-17.69%) |
Nov 10, 2008 | 3.535 | 3.710 | 2.707 | 2.999 | 3,235,250 | -0.51(-14.44%) |
Nov 07, 2008 | 4.386 | 4.523 | 3.418 | 3.505 | 2,748,975 | -1.02(-22.50%) |
Nov 06, 2008 | 5.599 | 5.738 | 3.987 | 4.523 | 4,542,318 | -1.29(-22.13%) |
Nov 05, 2008 | 6.076 | 6.323 | 5.774 | 5.808 | 928,231 | -0.27(-4.41%) |
Nov 04, 2008 | 5.394 | 6.163 | 5.394 | 6.076 | 1,324,952 | +0.82(+15.56%) |
Nov 03, 2008 | 5.078 | 5.302 | 4.868 | 5.258 | 1,069,565 | +0.32(+6.40%) |
Oct 31, 2008 | 5.195 | 5.297 | 4.825 | 4.942 | 1,347,859 | -0.28(-5.32%) |
Oct 30, 2008 | 4.937 | 5.336 | 4.922 | 5.219 | 743,800 | +0.15(+2.88%) |
Oct 29, 2008 | 4.893 | 5.312 | 4.722 | 5.073 | 1,294,458 | +0.21(+4.30%) |
Oct 28, 2008 | 4.284 | 4.864 | 4.284 | 4.864 | 835,687 | +0.64(+15.09%) |
Oct 27, 2008 | 4.440 | 4.503 | 4.216 | 4.226 | 543,068 | -0.19(-4.41%) |
Oct 24, 2008 | 4.377 | 4.610 | 4.153 | 4.421 | 651,254 | -0.08(-1.73%) |
Oct 23, 2008 | 4.810 | 4.985 | 4.391 | 4.498 | 1,362,011 | -0.22(-4.64%) |
Oct 22, 2008 | 5.000 | 5.078 | 4.615 | 4.718 | 866,276 | -0.28(-5.65%) |
Oct 21, 2008 | 5.195 | 5.258 | 4.864 | 5.000 | 792,343 | -0.15(-2.84%) |
Oct 20, 2008 | 5.015 | 5.153 | 4.849 | 5.146 | 649,919 | +0.33(+6.88%) |
Oct 17, 2008 | 4.956 | 5.039 | 4.382 | 4.815 | 1,480,670 | -0.05(-1.10%) |
Oct 16, 2008 | 5.180 | 5.180 | 4.640 | 4.868 | 877,803 | -0.04(-0.89%) |
Oct 15, 2008 | 5.399 | 5.716 | 4.873 | 4.912 | 810,895 | -0.52(-9.51%) |
Oct 14, 2008 | 6.081 | 6.081 | 5.341 | 5.428 | 1,121,760 | -0.15(-2.71%) |
Oct 13, 2008 | 5.010 | 5.852 | 4.864 | 5.579 | 1,214,520 | +0.73(+15.06%) |
Oct 10, 2008 | 4.606 | 5.409 | 4.606 | 4.849 | 3,193,031 | -0.27(-5.23%) |
Oct 09, 2008 | 5.414 | 5.725 | 5.029 | 5.117 | 1,612,013 | -0.23(-4.28%) |
Oct 08, 2008 | 5.170 | 5.560 | 5.015 | 5.346 | 2,643,655 | -0.02(-0.45%) |
Oct 07, 2008 | 5.477 | 5.837 | 5.185 | 5.370 | 2,314,365 | -0.19(-3.50%) |
Oct 06, 2008 | 5.837 | 5.867 | 5.053 | 5.565 | 1,420,658 | -0.40(-6.77%) |
Oct 03, 2008 | 6.173 | 6.392 | 5.901 | 5.969 | 1,735,179 | -0.14(-2.31%) |
Oct 02, 2008 | 6.387 | 6.387 | 6.052 | 6.110 | 1,471,253 | -0.17(-2.71%) |
Oct 01, 2008 | 6.611 | 6.611 | 6.212 | 6.280 | 1,154,137 | -0.15(-2.35%) |
Sep 30, 2008 | 6.086 | 6.495 | 6.052 | 6.431 | 2,158,689 | +0.28(+4.59%) |
Sep 29, 2008 | 7.308 | 7.308 | 5.842 | 6.149 | 1,672,225 | -1.03(-14.37%) |
Sep 26, 2008 | 7.181 | 7.264 | 7.050 | 7.181 | 0 | +0.01(+0.20%) |
Sep 25, 2008 | 7.347 | 7.376 | 7.064 | 7.166 | 1,768,850 | -0.18(-2.45%) |
Sep 24, 2008 | 7.517 | 7.712 | 7.317 | 7.347 | 1,134,729 | -0.08(-1.11%) |
Sep 23, 2008 | 7.906 | 8.106 | 7.200 | 7.429 | 1,446,689 | -0.61(-7.57%) |
Sep 22, 2008 | 7.872 | 8.082 | 7.790 | 8.038 | 1,653,083 | -0.07(-0.90%) |
Sep 19, 2008 | 7.551 | 9.732 | 7.551 | 8.111 | 0 | +0.79(+10.77%) |
Sep 18, 2008 | 7.303 | 10.45 | 6.840 | 7.322 | 2,266,601 | +0.08(+1.14%) |
Sep 17, 2008 | 8.203 | 8.213 | 7.064 | 7.239 | 2,475,716 | -0.95(-11.65%) |
Sep 16, 2008 | 9.007 | 9.007 | 8.077 | 8.194 | 2,065,101 | -0.82(-9.13%) |
Sep 15, 2008 | 9.085 | 9.323 | 8.734 | 9.016 | 1,262,413 | -0.42(-4.44%) |
Sep 12, 2008 | 8.958 | 9.503 | 8.958 | 9.435 | 1,111,689 | +0.34(+3.75%) |
Sep 11, 2008 | 9.177 | 9.177 | 8.841 | 9.094 | 1,382,718 | +0.08(+0.92%) |
Sep 10, 2008 | 9.060 | 9.469 | 8.904 | 9.012 | 2,151,680 | +0.14(+1.54%) |
Sep 09, 2008 | 8.612 | 8.948 | 8.578 | 8.875 | 1,101,503 | +0.31(+3.58%) |
Sep 08, 2008 | 8.924 | 9.133 | 8.354 | 8.569 | 2,091,953 | -0.15(-1.73%) |
Sep 05, 2008 | 8.861 | 8.924 | 8.306 | 8.719 | 0 | -0.27(-2.98%) |
Sep 04, 2008 | 9.109 | 9.226 | 8.934 | 8.987 | 1,814,670 | -0.25(-2.74%) |
Sep 03, 2008 | 9.659 | 9.683 | 8.995 | 9.240 | 1,621,462 | -0.39(-4.09%) |
Sep 02, 2008 | 9.927 | 10.05 | 9.498 | 9.635 | 1,204,083 | -0.47(-4.63%) |
Aug 29, 2008 | 10.26 | 10.39 | 10.05 | 10.10 | 817,868 | -0.11(-1.10%) |
Aug 28, 2008 | 9.971 | 10.24 | 9.888 | 10.21 | 1,089,000 | +0.33(+3.35%) |
Aug 27, 2008 | 9.932 | 10.08 | 9.839 | 9.883 | 692,836 | -0.09(-0.88%) |
Aug 26, 2008 | 10.37 | 10.41 | 9.927 | 9.971 | 834,360 | -0.38(-3.67%) |
Aug 25, 2008 | 10.19 | 10.53 | 10.12 | 10.35 | 566,281 | +0.09(+0.85%) |
Aug 22, 2008 | 10.31 | 10.31 | 10.01 | 10.26 | 595,259 | +0.14(+1.35%) |
Aug 21, 2008 | 10.12 | 10.32 | 10.07 | 10.13 | 1,334,035 | -0.05(-0.53%) |
Aug 20, 2008 | 10.28 | 10.28 | 10.00 | 10.18 | 1,287,167 | -0.17(-1.60%) |
Aug 19, 2008 | 10.48 | 10.60 | 10.27 | 10.35 | 941,059 | -0.18(-1.71%) |
Aug 18, 2008 | 10.52 | 10.71 | 10.37 | 10.53 | 1,059,404 | -0.08(-0.78%) |
Aug 15, 2008 | 10.52 | 10.64 | 10.39 | 10.61 | 0 | +0.19(+1.87%) |
Aug 14, 2008 | 10.37 | 10.61 | 10.33 | 10.41 | 928,726 | +0.06(+0.61%) |
Aug 13, 2008 | 10.31 | 10.52 | 10.17 | 10.35 | 931,540 | +0.02(+0.24%) |
Aug 12, 2008 | 10.66 | 10.80 | 10.29 | 10.33 | 749,578 | -0.18(-1.67%) |
Aug 11, 2008 | 10.74 | 10.93 | 10.22 | 10.50 | 1,111,541 | +0.35(+3.45%) |
Aug 08, 2008 | 10.34 | 10.37 | 9.902 | 10.15 | 2,279,620 | -0.49(-4.58%) |
Aug 07, 2008 | 11.78 | 12.05 | 10.56 | 10.64 | 1,663,959 | -1.21(-10.23%) |
Aug 06, 2008 | 11.58 | 11.95 | 11.58 | 11.85 | 660,667 | +0.12(+1.04%) |
Aug 05, 2008 | 11.25 | 11.84 | 11.25 | 11.73 | 886,120 | +0.56(+5.06%) |
Aug 04, 2008 | 11.03 | 11.40 | 10.85 | 11.16 | 725,848 | +0.07(+0.66%) |
Aug 01, 2008 | 10.96 | 11.18 | 10.71 | 11.09 | 387,015 | +0.18(+1.61%) |
Jul 31, 2008 | 11.14 | 11.33 | 10.86 | 10.92 | 748,249 | -0.13(-1.19%) |
Jul 30, 2008 | 10.67 | 11.07 | 10.67 | 11.05 | 940,260 | +0.29(+2.67%) |
Jul 29, 2008 | 10.76 | 10.82 | 10.59 | 10.76 | 1,055,197 | +0.18(+1.66%) |
Jul 28, 2008 | 10.75 | 10.82 | 10.50 | 10.58 | 707,661 | -0.16(-1.45%) |
Jul 25, 2008 | 11.04 | 11.33 | 10.69 | 10.74 | 1,005,214 | -0.24(-2.22%) |
Jul 24, 2008 | 11.82 | 11.82 | 10.87 | 10.98 | 736,071 | -0.74(-6.31%) |
Jul 23, 2008 | 11.63 | 11.91 | 11.59 | 11.72 | 697,217 | +0.20(+1.73%) |
Jul 22, 2008 | 11.01 | 11.61 | 10.88 | 11.52 | 1,734,651 | +0.45(+4.09%) |
Jul 21, 2008 | 10.78 | 11.09 | 10.78 | 11.07 | 1,111,264 | +0.22(+2.02%) |
Jul 18, 2008 | 11.08 | 11.14 | 9.990 | 10.85 | 1,298,895 | -0.18(-1.63%) |
Jul 17, 2008 | 10.63 | 11.06 | 10.56 | 11.03 | 1,113,718 | +0.44(+4.18%) |
Jul 16, 2008 | 10.76 | 10.76 | 10.48 | 10.59 | 1,229,450 | -0.14(-1.27%) |
Jul 15, 2008 | 10.57 | 10.87 | 10.52 | 10.73 | 1,180,452 | -0.01(-0.09%) |
Jul 14, 2008 | 10.55 | 10.86 | 10.55 | 10.73 | 864,819 | +0.14(+1.29%) |
Jul 11, 2008 | 10.72 | 10.79 | 10.29 | 10.60 | 1,385,025 | -0.36(-3.29%) |
Jul 10, 2008 | 11.01 | 11.19 | 10.76 | 10.96 | 1,186,794 | -0.12(-1.10%) |
Jul 09, 2008 | 11.37 | 11.45 | 11.07 | 11.08 | 2,079,132 | -0.31(-2.73%) |
Jul 08, 2008 | 11.45 | 11.73 | 11.37 | 11.39 | 1,354,652 | -0.42(-3.59%) |
Jul 07, 2008 | 11.64 | 11.96 | 11.46 | 11.82 | 1,205,548 | -0.06(-0.53%) |
Jul 04, 2008 | 11.96 | 12.15 | 11.78 | 11.88 | 586,844 | +0.00(+0.00%) |
Jul 03, 2008 | 11.96 | 12.15 | 11.78 | 11.88 | 586,844 | -0.08(-0.65%) |
Jul 02, 2008 | 12.38 | 12.48 | 11.87 | 11.96 | 1,181,255 | -0.21(-1.76%) |
Jul 01, 2008 | 12.62 | 13.00 | 12.10 | 12.17 | 2,128,757 | -0.14(-1.15%) |
Jun 30, 2008 | 13.23 | 13.39 | 12.24 | 12.31 | 1,223,416 | -0.82(-6.23%) |
Jun 27, 2008 | 12.57 | 13.30 | 12.57 | 13.13 | 1,225,887 | +0.50(+3.93%) |
Jun 26, 2008 | 13.70 | 13.79 | 12.53 | 12.63 | 2,386,897 | -1.22(-8.79%) |
Jun 25, 2008 | 14.08 | 14.08 | 13.80 | 13.85 | 582,008 | -0.14(-1.01%) |
Jun 24, 2008 | 14.15 | 14.15 | 13.81 | 13.99 | 1,045,066 | -0.12(-0.86%) |
Jun 23, 2008 | 14.62 | 14.68 | 14.07 | 14.11 | 532,944 | -0.50(-3.43%) |
Jun 20, 2008 | 14.84 | 14.95 | 14.50 | 14.62 | 490,070 | -0.22(-1.51%) |
Jun 19, 2008 | 14.73 | 14.85 | 14.66 | 14.84 | 492,535 | +0.20(+1.40%) |
Jun 18, 2008 | 14.73 | 14.90 | 14.57 | 14.63 | 461,803 | -0.32(-2.15%) |
Jun 17, 2008 | 14.91 | 15.04 | 14.78 | 14.96 | 667,255 | +0.11(+0.75%) |
Jun 16, 2008 | 14.60 | 15.03 | 14.60 | 14.84 | 907,200 | +0.16(+1.09%) |
Jun 13, 2008 | 14.83 | 15.04 | 14.57 | 14.68 | 897,296 | -0.16(-1.08%) |
Jun 12, 2008 | 15.35 | 15.55 | 14.78 | 14.84 | 992,202 | -0.42(-2.77%) |
Jun 11, 2008 | 15.92 | 15.94 | 15.21 | 15.27 | 1,440,662 | -0.46(-2.91%) |
Jun 10, 2008 | 15.73 | 16.04 | 15.70 | 15.73 | 438,734 | -0.23(-1.46%) |
Jun 09, 2008 | 15.94 | 16.18 | 15.88 | 15.96 | 627,158 | +0.13(+0.80%) |
Jun 06, 2008 | 16.12 | 16.13 | 15.81 | 15.83 | 696,179 | -0.28(-1.75%) |
Jun 05, 2008 | 15.98 | 16.36 | 15.98 | 16.11 | 568,600 | +0.16(+0.98%) |
Jun 04, 2008 | 16.15 | 16.25 | 15.85 | 15.96 | 494,942 | -0.13(-0.79%) |
Jun 03, 2008 | 15.88 | 16.10 | 15.84 | 16.09 | 472,050 | +0.28(+1.76%) |
Jun 02, 2008 | 16.16 | 16.16 | 15.75 | 15.81 | 916,304 | -0.37(-2.32%) |
May 30, 2008 | 16.01 | 16.31 | 15.92 | 16.18 | 702,072 | +0.13(+0.79%) |
May 29, 2008 | 15.77 | 16.17 | 15.68 | 16.06 | 612,932 | +0.26(+1.66%) |
May 28, 2008 | 15.68 | 15.81 | 15.51 | 15.79 | 533,164 | +0.21(+1.38%) |
May 27, 2008 | 15.63 | 15.72 | 15.49 | 15.58 | 791,930 | +0.04(+0.25%) |
May 26, 2008 | 15.63 | 15.71 | 15.46 | 15.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.63 | 15.71 | 15.46 | 15.54 | 427,260 | -0.06(-0.37%) |
May 22, 2008 | 15.29 | 15.70 | 15.29 | 15.60 | 737,387 | +0.35(+2.27%) |
May 21, 2008 | 16.00 | 16.00 | 15.23 | 15.25 | 916,164 | -0.65(-4.10%) |
May 20, 2008 | 15.38 | 15.96 | 15.12 | 15.91 | 1,172,609 | +0.60(+3.91%) |
May 19, 2008 | 15.13 | 15.46 | 15.03 | 15.31 | 1,267,602 | +0.17(+1.09%) |
May 16, 2008 | 14.63 | 15.22 | 14.63 | 15.14 | 1,566,611 | +0.37(+2.47%) |
May 15, 2008 | 14.49 | 14.83 | 14.34 | 14.78 | 858,335 | +0.37(+2.53%) |
May 14, 2008 | 14.39 | 14.52 | 14.32 | 14.41 | 761,399 | +0.02(+0.17%) |
May 13, 2008 | 14.19 | 14.43 | 14.17 | 14.39 | 929,250 | +0.02(+0.17%) |
May 12, 2008 | 14.44 | 14.44 | 13.64 | 14.36 | 1,133,577 | +0.16(+1.13%) |
May 09, 2008 | 14.29 | 14.49 | 14.08 | 14.20 | 558,301 | -0.32(-2.18%) |
May 08, 2008 | 13.63 | 14.52 | 13.39 | 14.52 | 1,745,231 | +1.40(+10.69%) |
May 07, 2008 | 13.43 | 13.44 | 12.99 | 13.12 | 2,152,699 | -0.36(-2.67%) |
May 06, 2008 | 13.54 | 13.70 | 13.28 | 13.48 | 950,610 | -0.11(-0.79%) |
May 05, 2008 | 13.47 | 13.92 | 13.46 | 13.58 | 1,206,562 | -0.03(-0.25%) |
May 02, 2008 | 14.07 | 14.12 | 13.41 | 13.62 | 1,806,940 | -0.40(-2.85%) |
May 01, 2008 | 14.41 | 14.44 | 14.02 | 14.02 | 1,204,642 | -0.39(-2.74%) |
Apr 30, 2008 | 14.65 | 14.69 | 14.37 | 14.41 | 866,877 | -0.14(-0.97%) |
Apr 29, 2008 | 14.73 | 14.81 | 14.51 | 14.55 | 529,694 | -0.08(-0.57%) |
Apr 28, 2008 | 14.53 | 14.84 | 14.45 | 14.63 | 588,715 | +0.10(+0.70%) |
Apr 25, 2008 | 14.56 | 14.80 | 14.46 | 14.53 | 688,834 | -0.02(-0.17%) |
Apr 24, 2008 | 14.46 | 14.77 | 14.45 | 14.56 | 510,785 | -0.04(-0.27%) |
Apr 23, 2008 | 14.93 | 14.93 | 14.40 | 14.60 | 588,787 | -0.28(-1.87%) |
Apr 22, 2008 | 14.80 | 14.89 | 14.68 | 14.87 | 507,597 | +0.10(+0.66%) |
Apr 21, 2008 | 14.80 | 14.85 | 14.61 | 14.78 | 380,494 | -0.02(-0.16%) |
Apr 18, 2008 | 15.12 | 15.12 | 14.76 | 14.80 | 504,284 | -0.13(-0.88%) |
Apr 17, 2008 | 14.69 | 14.98 | 14.66 | 14.93 | 471,933 | +0.24(+1.62%) |
Apr 16, 2008 | 14.14 | 14.89 | 14.14 | 14.69 | 613,059 | +0.49(+3.46%) |
Apr 15, 2008 | 14.54 | 14.54 | 13.95 | 14.20 | 507,870 | -0.23(-1.59%) |
Apr 14, 2008 | 14.53 | 14.58 | 14.25 | 14.43 | 359,348 | -0.02(-0.13%) |
Apr 11, 2008 | 14.47 | 14.76 | 14.40 | 14.45 | 342,572 | -0.27(-1.85%) |
Apr 10, 2008 | 14.68 | 14.88 | 14.62 | 14.72 | 399,742 | -0.04(-0.26%) |
Apr 09, 2008 | 15.09 | 15.18 | 14.64 | 14.76 | 648,128 | -0.31(-2.07%) |
Apr 08, 2008 | 14.88 | 15.12 | 14.81 | 15.07 | 552,792 | +0.20(+1.34%) |
Apr 07, 2008 | 14.50 | 14.97 | 14.48 | 14.87 | 837,049 | +0.43(+2.97%) |
Apr 04, 2008 | 14.47 | 14.57 | 14.24 | 14.44 | 672,180 | +0.08(+0.58%) |
Apr 03, 2008 | 13.98 | 14.51 | 13.80 | 14.36 | 1,068,844 | +0.46(+3.33%) |
Apr 02, 2008 | 14.63 | 14.63 | 13.79 | 13.90 | 1,226,503 | -0.56(-3.90%) |
Apr 01, 2008 | 14.26 | 14.46 | 14.20 | 14.46 | 667,908 | +0.28(+1.99%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.88 | 14.18 | 601,214 | -0.04(-0.27%) |
Mar 28, 2008 | 14.36 | 14.43 | 14.12 | 14.22 | 551,095 | -0.15(-1.05%) |
Mar 27, 2008 | 14.65 | 14.74 | 14.32 | 14.37 | 600,700 | -0.15(-1.04%) |
Mar 26, 2008 | 14.74 | 14.81 | 14.37 | 14.52 | 806,929 | -0.33(-2.20%) |
Mar 25, 2008 | 15.10 | 15.17 | 14.76 | 14.85 | 760,298 | -0.28(-1.83%) |
Mar 24, 2008 | 14.91 | 15.21 | 14.80 | 15.13 | 439,116 | +0.42(+2.85%) |
Mar 21, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.00(+0.00%) |
Mar 20, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.13(+0.87%) |
Mar 19, 2008 | 14.85 | 14.86 | 14.52 | 14.58 | 959,847 | -0.18(-1.19%) |
Mar 18, 2008 | 14.28 | 14.85 | 14.27 | 14.76 | 808,465 | +0.40(+2.78%) |
Mar 17, 2008 | 14.39 | 14.45 | 14.12 | 14.36 | 608,912 | +0.00(+0.00%) |
Mar 14, 2008 | 14.59 | 14.85 | 14.29 | 14.36 | 566,644 | -0.26(-1.77%) |
Mar 13, 2008 | 14.96 | 14.96 | 14.41 | 14.62 | 664,276 | -0.28(-1.90%) |
Mar 12, 2008 | 15.48 | 15.48 | 14.86 | 14.90 | 458,150 | -0.16(-1.03%) |
Mar 11, 2008 | 15.15 | 15.29 | 14.89 | 15.05 | 724,336 | +0.04(+0.26%) |
Mar 10, 2008 | 15.52 | 15.70 | 14.96 | 15.01 | 543,992 | -0.29(-1.91%) |
Mar 07, 2008 | 15.58 | 15.69 | 15.22 | 15.31 | 420,377 | -0.35(-2.24%) |
Mar 06, 2008 | 16.27 | 16.29 | 15.62 | 15.66 | 716,445 | -0.56(-3.45%) |
Mar 05, 2008 | 15.94 | 16.25 | 15.80 | 16.22 | 793,183 | +0.28(+1.74%) |
Mar 04, 2008 | 16.08 | 16.09 | 15.65 | 15.94 | 796,346 | -0.14(-0.88%) |
Mar 03, 2008 | 16.31 | 16.31 | 15.76 | 16.08 | 865,978 | -0.23(-1.43%) |
Feb 29, 2008 | 16.67 | 16.87 | 16.23 | 16.31 | 1,245,008 | -0.28(-1.70%) |
Feb 28, 2008 | 16.74 | 17.42 | 16.53 | 16.60 | 1,269,173 | +0.04(+0.27%) |
Feb 27, 2008 | 16.68 | 16.79 | 16.37 | 16.55 | 1,193,184 | -0.19(-1.16%) |
Feb 26, 2008 | 16.61 | 17.01 | 16.42 | 16.75 | 663,432 | +0.08(+0.47%) |
Feb 25, 2008 | 15.99 | 16.71 | 15.71 | 16.67 | 792,238 | +0.74(+4.65%) |
Feb 22, 2008 | 15.70 | 16.16 | 15.59 | 15.93 | 655,906 | +0.45(+2.93%) |
Feb 21, 2008 | 16.01 | 16.02 | 15.24 | 15.48 | 418,717 | -0.47(-2.96%) |
Feb 20, 2008 | 15.78 | 16.07 | 15.64 | 15.95 | 220,011 | +0.14(+0.89%) |
Feb 19, 2008 | 16.02 | 16.21 | 15.77 | 15.81 | 272,785 | -0.12(-0.73%) |
Feb 18, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 281,247 | +0.10(+0.65%) |
Feb 14, 2008 | 16.00 | 16.11 | 15.79 | 15.82 | 832,185 | -0.26(-1.60%) |
Feb 13, 2008 | 15.68 | 16.10 | 15.68 | 16.08 | 595,468 | +0.52(+3.32%) |
Feb 12, 2008 | 15.94 | 16.13 | 15.55 | 15.56 | 557,013 | -0.40(-2.50%) |
Feb 11, 2008 | 16.19 | 16.25 | 15.95 | 15.96 | 280,859 | -0.22(-1.35%) |
Feb 08, 2008 | 16.13 | 16.41 | 16.13 | 16.18 | 282,517 | +0.07(+0.42%) |
Feb 07, 2008 | 15.78 | 16.21 | 15.75 | 16.11 | 437,060 | +0.24(+1.53%) |
Feb 06, 2008 | 16.01 | 16.19 | 15.83 | 15.87 | 473,658 | -0.03(-0.18%) |
Feb 05, 2008 | 16.46 | 16.46 | 15.86 | 15.90 | 536,050 | -0.57(-3.46%) |
Feb 04, 2008 | 16.58 | 16.65 | 16.46 | 16.47 | 438,163 | +0.01(+0.09%) |
Feb 01, 2008 | 16.24 | 16.48 | 16.24 | 16.46 | 715,469 | +0.36(+2.24%) |
Jan 31, 2008 | 15.97 | 16.20 | 15.85 | 16.10 | 660,365 | +0.14(+0.85%) |
Jan 30, 2008 | 16.02 | 16.23 | 15.94 | 15.96 | 379,163 | -0.20(-1.24%) |
Jan 29, 2008 | 16.16 | 16.48 | 16.08 | 16.16 | 461,540 | +0.11(+0.67%) |
Jan 28, 2008 | 16.21 | 16.22 | 15.83 | 16.05 | 336,141 | -0.06(-0.36%) |
Jan 25, 2008 | 16.19 | 16.57 | 16.00 | 16.11 | 467,291 | -0.03(-0.18%) |
Jan 24, 2008 | 15.71 | 16.24 | 15.68 | 16.14 | 448,345 | +0.58(+3.72%) |
Jan 23, 2008 | 15.06 | 15.66 | 14.93 | 15.56 | 698,468 | +0.31(+2.04%) |
Jan 22, 2008 | 15.09 | 15.46 | 14.71 | 15.25 | 1,075,986 | -0.19(-1.23%) |
Jan 21, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 1,083,820 | -0.87(-5.31%) |
Jan 17, 2008 | 16.78 | 17.03 | 16.14 | 16.30 | 541,871 | -0.37(-2.22%) |
Jan 16, 2008 | 16.93 | 17.01 | 16.45 | 16.67 | 597,781 | -0.25(-1.50%) |
Jan 15, 2008 | 17.59 | 17.67 | 16.92 | 16.93 | 525,469 | -0.67(-3.82%) |
Jan 14, 2008 | 17.54 | 17.84 | 17.38 | 17.60 | 294,407 | +0.03(+0.19%) |
Jan 11, 2008 | 18.08 | 18.20 | 17.53 | 17.57 | 378,557 | -0.44(-2.46%) |
Jan 10, 2008 | 17.86 | 18.06 | 17.36 | 18.01 | 712,451 | +0.14(+0.76%) |
Jan 09, 2008 | 18.50 | 18.50 | 17.74 | 17.87 | 649,886 | -0.47(-2.57%) |
Jan 08, 2008 | 18.49 | 18.70 | 18.29 | 18.34 | 271,059 | -0.19(-1.05%) |
Jan 07, 2008 | 18.67 | 18.69 | 18.41 | 18.54 | 307,149 | -0.05(-0.29%) |
Jan 04, 2008 | 18.72 | 18.85 | 18.47 | 18.59 | 261,798 | -0.24(-1.27%) |
Jan 03, 2008 | 19.01 | 19.15 | 18.79 | 18.83 | 209,958 | -0.16(-0.85%) |
Jan 02, 2008 | 19.73 | 19.75 | 18.89 | 18.99 | 448,394 | -0.74(-3.75%) |