Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.500 | 6.500 | 5.770 | 5.830 | 276,890 | -0.60(-9.33%) |
Jan 29, 2009 | 6.840 | 6.840 | 6.360 | 6.430 | 146,733 | -0.46(-6.68%) |
Jan 28, 2009 | 6.650 | 6.890 | 6.590 | 6.890 | 226,072 | +0.30(+4.55%) |
Jan 27, 2009 | 6.510 | 6.800 | 6.410 | 6.590 | 130,325 | +0.08(+1.23%) |
Jan 26, 2009 | 6.490 | 6.600 | 6.320 | 6.510 | 223,878 | +0.01(+0.15%) |
Jan 23, 2009 | 6.480 | 6.600 | 6.390 | 6.500 | 296,868 | -0.04(-0.61%) |
Jan 22, 2009 | 6.400 | 6.630 | 6.400 | 6.540 | 260,299 | +0.04(+0.62%) |
Jan 21, 2009 | 6.040 | 6.600 | 6.020 | 6.500 | 359,884 | +0.56(+9.43%) |
Jan 20, 2009 | 6.110 | 6.190 | 5.530 | 5.940 | 341,156 | -0.11(-1.82%) |
Jan 16, 2009 | 6.220 | 6.220 | 5.800 | 6.050 | 583,548 | -0.06(-0.98%) |
Jan 15, 2009 | 6.450 | 6.500 | 5.940 | 6.110 | 375,727 | -0.36(-5.56%) |
Jan 14, 2009 | 6.690 | 6.800 | 6.390 | 6.470 | 483,582 | -0.33(-4.85%) |
Jan 13, 2009 | 6.740 | 6.900 | 6.640 | 6.800 | 209,347 | +0.02(+0.29%) |
Jan 12, 2009 | 6.880 | 6.990 | 6.730 | 6.780 | 431,126 | -0.13(-1.88%) |
Jan 09, 2009 | 7.120 | 7.120 | 6.550 | 6.910 | 318,744 | -0.06(-0.86%) |
Jan 08, 2009 | 7.100 | 7.200 | 6.590 | 6.970 | 1,648,788 | -1.81(-20.62%) |
Jan 07, 2009 | 8.890 | 8.930 | 8.500 | 8.780 | 157,859 | -0.21(-2.34%) |
Jan 06, 2009 | 8.870 | 9.170 | 8.680 | 8.990 | 186,962 | +0.24(+2.74%) |
Jan 05, 2009 | 8.320 | 8.770 | 8.050 | 8.750 | 299,391 | +0.45(+5.42%) |
Jan 02, 2009 | 8.310 | 8.620 | 7.980 | 8.300 | 333,581 | +0.02(+0.24%) |
Dec 31, 2008 | 8.170 | 8.350 | 7.800 | 8.280 | 398,071 | +0.22(+2.73%) |
Dec 30, 2008 | 7.700 | 8.070 | 7.055 | 8.060 | 737,762 | +0.36(+4.68%) |
Dec 29, 2008 | 9.060 | 9.190 | 7.220 | 7.700 | 675,202 | -1.36(-15.01%) |
Dec 26, 2008 | 9.255 | 9.255 | 8.970 | 9.060 | 34,499 | -0.07(-0.77%) |
Dec 24, 2008 | 9.240 | 9.240 | 9.050 | 9.130 | 28,037 | -0.14(-1.51%) |
Dec 23, 2008 | 9.730 | 9.730 | 9.160 | 9.270 | 80,228 | -0.40(-4.14%) |
Dec 22, 2008 | 10.31 | 10.48 | 9.250 | 9.670 | 113,341 | -0.63(-6.12%) |
Dec 19, 2008 | 9.890 | 10.50 | 9.890 | 10.30 | 245,008 | +0.42(+4.25%) |
Dec 18, 2008 | 9.680 | 10.60 | 9.550 | 9.880 | 248,728 | +0.37(+3.89%) |
Dec 17, 2008 | 9.510 | 9.730 | 9.400 | 9.510 | 151,443 | -0.16(-1.65%) |
Dec 16, 2008 | 9.170 | 9.700 | 9.120 | 9.670 | 211,545 | +0.66(+7.33%) |
Dec 15, 2008 | 9.230 | 9.470 | 8.810 | 9.010 | 203,706 | -0.20(-2.17%) |
Dec 12, 2008 | 8.740 | 9.210 | 8.130 | 9.210 | 321,499 | +0.87(+10.43%) |
Dec 11, 2008 | 8.430 | 8.810 | 8.070 | 8.340 | 357,806 | -0.15(-1.77%) |
Dec 10, 2008 | 9.680 | 9.680 | 8.412 | 8.490 | 382,914 | -1.18(-12.20%) |
Dec 09, 2008 | 9.580 | 11.08 | 9.580 | 9.670 | 306,006 | -0.11(-1.12%) |
Dec 08, 2008 | 8.570 | 9.990 | 8.330 | 9.780 | 471,401 | +1.31(+15.47%) |
Dec 05, 2008 | 6.770 | 8.470 | 6.700 | 8.470 | 392,498 | +0.87(+11.45%) |
Dec 04, 2008 | 6.960 | 8.090 | 6.740 | 7.600 | 439,817 | +0.61(+8.73%) |
Dec 03, 2008 | 6.670 | 7.120 | 5.900 | 6.990 | 190,246 | +0.71(+11.31%) |
Dec 02, 2008 | 5.870 | 6.369 | 5.760 | 6.280 | 281,063 | +0.52(+9.03%) |
Dec 01, 2008 | 7.030 | 7.370 | 5.630 | 5.760 | 400,820 | -1.42(-19.78%) |
Nov 28, 2008 | 7.060 | 7.390 | 7.060 | 7.180 | 95,522 | +0.11(+1.56%) |
Nov 26, 2008 | 6.850 | 7.460 | 6.750 | 7.070 | 277,235 | +0.04(+0.57%) |
Nov 25, 2008 | 7.340 | 8.105 | 6.850 | 7.030 | 448,568 | -1.71(-19.57%) |
Nov 24, 2008 | 7.540 | 9.160 | 7.510 | 8.740 | 207,934 | +1.32(+17.79%) |
Nov 21, 2008 | 7.220 | 7.440 | 6.840 | 7.420 | 170,719 | +0.24(+3.34%) |
Nov 20, 2008 | 7.470 | 7.770 | 7.150 | 7.180 | 175,348 | -0.35(-4.65%) |
Nov 19, 2008 | 7.600 | 7.920 | 7.490 | 7.530 | 194,191 | -0.04(-0.53%) |
Nov 18, 2008 | 8.000 | 8.250 | 7.290 | 7.570 | 193,937 | -0.22(-2.82%) |
Nov 17, 2008 | 7.560 | 7.970 | 7.490 | 7.790 | 170,784 | +0.19(+2.50%) |
Nov 14, 2008 | 7.880 | 8.200 | 7.600 | 7.600 | 104,215 | -0.45(-5.59%) |
Nov 13, 2008 | 8.020 | 8.250 | 7.160 | 8.050 | 276,887 | +0.07(+0.88%) |
Nov 12, 2008 | 8.440 | 8.680 | 7.760 | 7.980 | 214,170 | -0.52(-6.12%) |
Nov 11, 2008 | 8.980 | 9.040 | 8.210 | 8.500 | 298,219 | -0.54(-5.97%) |
Nov 10, 2008 | 9.100 | 9.320 | 8.774 | 9.040 | 281,228 | +0.30(+3.43%) |
Nov 07, 2008 | 8.730 | 8.960 | 8.530 | 8.740 | 223,528 | +0.11(+1.27%) |
Nov 06, 2008 | 8.850 | 9.130 | 8.590 | 8.630 | 200,547 | -0.21(-2.38%) |
Nov 05, 2008 | 9.930 | 9.930 | 8.810 | 8.840 | 136,414 | -1.20(-11.95%) |
Nov 04, 2008 | 9.230 | 10.40 | 9.220 | 10.04 | 295,520 | +1.04(+11.56%) |
Nov 03, 2008 | 9.040 | 9.200 | 8.810 | 9.000 | 208,326 | +0.18(+2.04%) |
Oct 31, 2008 | 9.220 | 9.760 | 8.620 | 8.820 | 200,709 | -0.46(-4.96%) |
Oct 30, 2008 | 10.13 | 10.28 | 9.130 | 9.280 | 231,226 | -0.60(-6.03%) |
Oct 29, 2008 | 9.150 | 10.15 | 8.920 | 9.875 | 163,735 | +0.72(+7.92%) |
Oct 28, 2008 | 8.190 | 9.200 | 7.710 | 9.150 | 180,594 | +1.10(+13.66%) |
Oct 27, 2008 | 8.770 | 9.450 | 8.000 | 8.050 | 152,539 | -0.92(-10.26%) |
Oct 24, 2008 | 8.570 | 9.420 | 8.570 | 8.970 | 223,684 | -0.35(-3.76%) |
Oct 23, 2008 | 9.410 | 9.410 | 8.400 | 9.320 | 229,503 | -0.06(-0.64%) |
Oct 22, 2008 | 9.970 | 10.87 | 8.950 | 9.380 | 258,286 | -0.85(-8.31%) |
Oct 21, 2008 | 10.44 | 10.95 | 9.840 | 10.23 | 291,703 | -0.37(-3.49%) |
Oct 20, 2008 | 10.69 | 10.85 | 10.33 | 10.60 | 345,981 | +0.03(+0.28%) |
Oct 17, 2008 | 10.29 | 10.96 | 10.03 | 10.57 | 258,461 | +0.12(+1.15%) |
Oct 16, 2008 | 10.46 | 11.34 | 9.787 | 10.45 | 272,944 | +0.14(+1.36%) |
Oct 15, 2008 | 11.49 | 11.53 | 10.05 | 10.31 | 151,111 | -1.22(-10.58%) |
Oct 14, 2008 | 11.64 | 12.07 | 11.18 | 11.53 | 436,262 | +0.08(+0.70%) |
Oct 13, 2008 | 12.55 | 12.55 | 10.98 | 11.45 | 273,121 | -0.44(-3.70%) |
Oct 10, 2008 | 9.970 | 12.66 | 9.520 | 11.89 | 748,820 | +1.55(+14.99%) |
Oct 09, 2008 | 11.34 | 11.46 | 10.17 | 10.34 | 849,307 | -0.76(-6.85%) |
Oct 08, 2008 | 10.74 | 11.50 | 10.50 | 11.10 | 706,946 | +0.20(+1.83%) |
Oct 07, 2008 | 12.00 | 12.00 | 10.87 | 10.90 | 234,942 | -0.89(-7.55%) |
Oct 06, 2008 | 11.93 | 12.20 | 11.47 | 11.79 | 419,196 | -0.37(-3.04%) |
Oct 03, 2008 | 12.94 | 13.00 | 12.11 | 12.16 | 406,170 | -0.46(-3.65%) |
Oct 02, 2008 | 13.12 | 13.33 | 12.50 | 12.62 | 394,433 | -0.54(-4.10%) |
Oct 01, 2008 | 13.13 | 13.42 | 13.00 | 13.16 | 167,104 | -0.12(-0.90%) |
Sep 30, 2008 | 13.21 | 13.52 | 12.52 | 13.28 | 597,393 | +0.20(+1.53%) |
Sep 29, 2008 | 13.15 | 14.06 | 12.76 | 13.08 | 685,445 | -0.01(-0.08%) |
Sep 26, 2008 | 12.19 | 13.19 | 12.19 | 13.09 | 528,837 | +0.51(+4.05%) |
Sep 25, 2008 | 12.21 | 12.69 | 12.10 | 12.58 | 414,327 | +0.41(+3.37%) |
Sep 24, 2008 | 12.31 | 12.31 | 11.56 | 12.17 | 493,868 | -0.52(-4.10%) |
Sep 23, 2008 | 12.83 | 13.27 | 12.24 | 12.69 | 252,987 | -0.15(-1.17%) |
Sep 22, 2008 | 14.58 | 14.58 | 12.51 | 12.84 | 332,409 | -1.86(-12.65%) |
Sep 19, 2008 | 14.62 | 14.95 | 14.04 | 14.70 | 880,100 | +0.75(+5.38%) |
Sep 18, 2008 | 14.00 | 14.04 | 13.49 | 13.95 | 605,170 | +0.09(+0.65%) |
Sep 17, 2008 | 13.76 | 14.00 | 12.68 | 13.86 | 467,485 | -0.07(-0.50%) |
Sep 16, 2008 | 13.39 | 13.99 | 13.15 | 13.93 | 308,222 | +0.20(+1.46%) |
Sep 15, 2008 | 13.70 | 14.12 | 13.32 | 13.73 | 292,937 | -0.27(-1.93%) |
Sep 12, 2008 | 13.79 | 14.21 | 13.79 | 14.00 | 352,781 | +0.08(+0.57%) |
Sep 11, 2008 | 13.48 | 13.93 | 13.40 | 13.92 | 262,809 | +0.22(+1.61%) |
Sep 10, 2008 | 13.62 | 14.08 | 13.34 | 13.70 | 523,082 | +0.26(+1.93%) |
Sep 09, 2008 | 13.27 | 13.84 | 13.24 | 13.44 | 715,717 | -0.32(-2.33%) |
Sep 08, 2008 | 12.76 | 14.00 | 12.75 | 13.76 | 875,103 | +1.13(+8.95%) |
Sep 05, 2008 | 11.60 | 12.77 | 10.68 | 12.63 | 1,010,823 | +1.57(+14.20%) |
Sep 04, 2008 | 11.08 | 11.43 | 10.69 | 11.06 | 595,531 | -0.32(-2.81%) |
Sep 03, 2008 | 11.46 | 11.51 | 11.09 | 11.38 | 773,536 | -0.08(-0.70%) |
Sep 02, 2008 | 11.12 | 11.46 | 10.81 | 11.46 | 1,196,423 | +0.58(+5.33%) |
Aug 29, 2008 | 11.42 | 11.61 | 10.60 | 10.88 | 339,950 | -0.57(-4.98%) |
Aug 28, 2008 | 11.23 | 11.68 | 11.00 | 11.45 | 268,298 | +0.25(+2.23%) |
Aug 27, 2008 | 11.93 | 11.93 | 11.05 | 11.20 | 334,705 | -0.75(-6.28%) |
Aug 26, 2008 | 11.43 | 12.18 | 11.43 | 11.95 | 171,408 | +0.51(+4.46%) |
Aug 25, 2008 | 12.01 | 12.06 | 11.13 | 11.44 | 278,415 | -0.59(-4.90%) |
Aug 22, 2008 | 11.68 | 12.23 | 11.68 | 12.03 | 111,333 | +0.43(+3.71%) |
Aug 21, 2008 | 11.86 | 11.90 | 11.48 | 11.60 | 237,263 | -0.41(-3.41%) |
Aug 20, 2008 | 11.96 | 12.25 | 11.65 | 12.01 | 115,152 | +0.13(+1.09%) |
Aug 19, 2008 | 12.12 | 12.25 | 11.66 | 11.88 | 353,796 | -0.35(-2.86%) |
Aug 18, 2008 | 12.20 | 12.54 | 12.05 | 12.23 | 166,358 | +0.06(+0.49%) |
Aug 15, 2008 | 12.08 | 12.25 | 11.94 | 12.17 | 319,292 | +0.19(+1.59%) |
Aug 14, 2008 | 11.85 | 12.24 | 11.58 | 11.98 | 338,183 | +0.07(+0.59%) |
Aug 13, 2008 | 11.69 | 11.96 | 11.50 | 11.91 | 295,858 | +0.15(+1.28%) |
Aug 12, 2008 | 11.51 | 12.22 | 11.27 | 11.76 | 631,761 | +0.18(+1.55%) |
Aug 11, 2008 | 10.98 | 12.48 | 10.98 | 11.58 | 479,144 | +0.47(+4.23%) |
Aug 08, 2008 | 10.27 | 11.23 | 10.10 | 11.11 | 446,570 | +0.89(+8.71%) |
Aug 07, 2008 | 9.800 | 10.25 | 9.800 | 10.22 | 284,655 | +0.35(+3.55%) |
Aug 06, 2008 | 9.500 | 10.00 | 9.450 | 9.870 | 791,329 | +0.37(+3.89%) |
Aug 05, 2008 | 9.550 | 9.550 | 9.250 | 9.500 | 525,390 | +0.12(+1.28%) |
Aug 04, 2008 | 9.480 | 9.980 | 9.350 | 9.380 | 864,859 | -0.07(-0.74%) |
Aug 01, 2008 | 9.460 | 9.500 | 9.410 | 9.450 | 548,396 | +0.02(+0.21%) |
Jul 31, 2008 | 10.51 | 10.54 | 9.210 | 9.430 | 620,802 | -1.50(-13.72%) |
Jul 30, 2008 | 11.11 | 11.36 | 10.84 | 10.93 | 123,993 | -0.11(-1.00%) |
Jul 29, 2008 | 11.04 | 11.06 | 10.57 | 11.04 | 202,582 | +0.44(+4.15%) |
Jul 28, 2008 | 11.33 | 11.41 | 10.51 | 10.60 | 199,337 | -0.79(-6.94%) |
Jul 25, 2008 | 11.54 | 11.68 | 11.25 | 11.39 | 306,135 | -0.07(-0.61%) |
Jul 24, 2008 | 11.57 | 11.80 | 11.38 | 11.46 | 201,530 | -0.03(-0.26%) |
Jul 23, 2008 | 10.86 | 12.05 | 10.86 | 11.49 | 1,082,821 | +0.76(+7.08%) |
Jul 22, 2008 | 10.29 | 10.80 | 10.24 | 10.73 | 576,602 | +0.37(+3.57%) |
Jul 21, 2008 | 10.09 | 10.62 | 10.09 | 10.36 | 750,743 | +0.47(+4.75%) |
Jul 18, 2008 | 10.36 | 10.36 | 9.740 | 9.890 | 582,745 | -0.46(-4.44%) |
Jul 17, 2008 | 10.02 | 10.49 | 9.870 | 10.35 | 803,520 | +0.35(+3.50%) |
Jul 16, 2008 | 9.650 | 10.14 | 9.490 | 10.00 | 569,211 | +0.41(+4.28%) |
Jul 15, 2008 | 9.450 | 9.720 | 9.020 | 9.590 | 335,417 | +0.02(+0.21%) |
Jul 14, 2008 | 9.730 | 9.730 | 9.450 | 9.570 | 184,388 | +0.13(+1.38%) |
Jul 11, 2008 | 9.640 | 9.650 | 9.210 | 9.440 | 794,420 | -0.31(-3.18%) |
Jul 10, 2008 | 9.750 | 10.05 | 9.720 | 9.750 | 249,263 | +0.00(+0.00%) |
Jul 09, 2008 | 10.07 | 10.30 | 9.720 | 9.750 | 456,908 | -0.30(-2.99%) |
Jul 08, 2008 | 9.600 | 10.08 | 9.420 | 10.05 | 325,129 | +0.43(+4.47%) |
Jul 07, 2008 | 10.16 | 10.30 | 9.530 | 9.620 | 312,945 | -0.46(-4.56%) |
Jul 04, 2008 | 10.81 | 10.81 | 10.08 | 10.08 | 130,323 | +0.00(+0.00%) |
Jul 03, 2008 | 10.81 | 10.81 | 10.08 | 10.08 | 130,323 | -0.71(-6.58%) |
Jul 02, 2008 | 11.28 | 11.30 | 10.76 | 10.79 | 198,407 | -0.51(-4.51%) |
Jul 01, 2008 | 11.10 | 11.35 | 10.93 | 11.30 | 1,346,486 | +0.06(+0.53%) |
Jun 30, 2008 | 10.95 | 11.61 | 10.91 | 11.24 | 1,094,138 | -0.03(-0.27%) |
Jun 27, 2008 | 10.45 | 11.27 | 10.35 | 11.27 | 1,983,649 | +0.78(+7.44%) |
Jun 26, 2008 | 11.22 | 11.22 | 10.33 | 10.49 | 621,993 | -0.80(-7.09%) |
Jun 25, 2008 | 11.63 | 11.67 | 11.08 | 11.29 | 281,087 | -0.33(-2.84%) |
Jun 24, 2008 | 11.52 | 12.27 | 11.44 | 11.62 | 223,504 | +0.04(+0.35%) |
Jun 23, 2008 | 12.71 | 12.83 | 11.54 | 11.58 | 252,117 | -1.08(-8.53%) |
Jun 20, 2008 | 12.43 | 13.18 | 12.43 | 12.66 | 367,334 | +0.43(+3.52%) |
Jun 19, 2008 | 12.22 | 12.50 | 12.17 | 12.23 | 162,885 | +0.01(+0.08%) |
Jun 18, 2008 | 12.91 | 12.91 | 12.17 | 12.22 | 141,963 | -0.83(-6.36%) |
Jun 17, 2008 | 13.48 | 13.66 | 12.97 | 13.05 | 154,000 | -0.40(-2.97%) |
Jun 16, 2008 | 12.93 | 13.49 | 12.72 | 13.45 | 148,229 | +0.50(+3.86%) |
Jun 13, 2008 | 12.69 | 13.08 | 12.59 | 12.95 | 141,557 | +0.37(+2.94%) |
Jun 12, 2008 | 13.18 | 13.58 | 12.40 | 12.58 | 235,447 | -0.50(-3.82%) |
Jun 11, 2008 | 13.97 | 14.05 | 13.03 | 13.08 | 242,056 | -0.94(-6.70%) |
Jun 10, 2008 | 14.00 | 14.17 | 13.27 | 14.02 | 255,860 | +0.67(+5.02%) |
Jun 09, 2008 | 13.85 | 13.85 | 13.25 | 13.35 | 231,120 | -0.49(-3.54%) |
Jun 06, 2008 | 14.18 | 14.26 | 13.68 | 13.84 | 305,604 | -0.47(-3.28%) |
Jun 05, 2008 | 14.83 | 14.97 | 13.80 | 14.31 | 600,723 | +0.98(+7.35%) |
Jun 04, 2008 | 13.77 | 14.00 | 13.32 | 13.33 | 256,906 | -0.65(-4.65%) |
Jun 03, 2008 | 14.30 | 14.55 | 13.94 | 13.98 | 317,651 | -0.31(-2.17%) |
Jun 02, 2008 | 14.39 | 14.41 | 13.89 | 14.29 | 228,449 | +0.03(+0.21%) |
May 30, 2008 | 14.98 | 15.08 | 14.26 | 14.26 | 544,751 | -0.64(-4.30%) |
May 29, 2008 | 15.00 | 15.00 | 14.56 | 14.90 | 370,241 | -0.09(-0.60%) |
May 28, 2008 | 14.38 | 15.00 | 14.30 | 14.99 | 309,937 | +0.62(+4.31%) |
May 27, 2008 | 13.75 | 14.50 | 13.50 | 14.37 | 154,860 | +0.61(+4.43%) |
May 26, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | -0.53(-3.71%) |
May 22, 2008 | 14.32 | 14.32 | 14.04 | 14.29 | 266,750 | -0.05(-0.35%) |
May 21, 2008 | 13.95 | 14.35 | 13.83 | 14.34 | 290,060 | +0.42(+3.02%) |
May 20, 2008 | 14.05 | 14.19 | 13.76 | 13.92 | 213,939 | -0.24(-1.69%) |
May 19, 2008 | 14.59 | 14.66 | 14.11 | 14.16 | 192,086 | -0.46(-3.15%) |
May 16, 2008 | 14.91 | 15.07 | 14.52 | 14.62 | 217,679 | -0.30(-2.01%) |
May 15, 2008 | 14.67 | 15.06 | 14.61 | 14.92 | 447,553 | +0.23(+1.57%) |
May 14, 2008 | 14.59 | 15.00 | 14.59 | 14.69 | 146,938 | +0.09(+0.62%) |
May 13, 2008 | 14.28 | 14.75 | 14.28 | 14.60 | 132,121 | +0.33(+2.31%) |
May 12, 2008 | 14.28 | 14.76 | 13.75 | 14.27 | 295,415 | +0.06(+0.42%) |
May 09, 2008 | 14.07 | 14.24 | 13.95 | 14.21 | 167,378 | -0.14(-0.98%) |
May 08, 2008 | 14.53 | 14.53 | 13.95 | 14.35 | 131,933 | -0.15(-1.03%) |
May 07, 2008 | 14.41 | 15.00 | 14.40 | 14.50 | 149,035 | +0.13(+0.90%) |
May 06, 2008 | 14.43 | 14.60 | 14.15 | 14.37 | 80,921 | -0.18(-1.24%) |
May 05, 2008 | 14.74 | 14.76 | 14.41 | 14.55 | 500,930 | -0.30(-2.02%) |
May 02, 2008 | 15.04 | 15.31 | 14.72 | 14.85 | 421,266 | -0.11(-0.74%) |
May 01, 2008 | 14.15 | 15.00 | 14.10 | 14.96 | 837,567 | +0.81(+5.72%) |
Apr 30, 2008 | 14.24 | 14.26 | 14.00 | 14.15 | 728,141 | -0.02(-0.14%) |
Apr 29, 2008 | 13.74 | 14.27 | 13.74 | 14.17 | 398,000 | +0.36(+2.61%) |
Apr 28, 2008 | 13.91 | 14.00 | 13.76 | 13.81 | 193,951 | -0.07(-0.50%) |
Apr 25, 2008 | 13.40 | 14.00 | 13.37 | 13.88 | 761,426 | +0.48(+3.58%) |
Apr 24, 2008 | 13.21 | 13.61 | 12.95 | 13.40 | 512,656 | +0.11(+0.83%) |
Apr 23, 2008 | 13.40 | 13.48 | 12.98 | 13.29 | 237,292 | +0.02(+0.15%) |
Apr 22, 2008 | 13.89 | 14.04 | 13.21 | 13.27 | 159,219 | -0.77(-5.48%) |
Apr 21, 2008 | 14.06 | 14.39 | 14.02 | 14.04 | 118,630 | -0.06(-0.43%) |
Apr 18, 2008 | 14.18 | 14.19 | 13.82 | 14.10 | 141,546 | +0.10(+0.71%) |
Apr 17, 2008 | 14.00 | 14.15 | 13.80 | 14.00 | 77,059 | -0.12(-0.85%) |
Apr 16, 2008 | 14.28 | 14.62 | 14.03 | 14.12 | 125,527 | -0.10(-0.70%) |
Apr 15, 2008 | 14.42 | 14.53 | 14.10 | 14.22 | 48,133 | -0.19(-1.32%) |
Apr 14, 2008 | 14.36 | 14.85 | 14.06 | 14.41 | 116,044 | +0.11(+0.77%) |
Apr 11, 2008 | 14.85 | 14.88 | 14.24 | 14.30 | 120,849 | -0.61(-4.09%) |
Apr 10, 2008 | 13.76 | 14.99 | 13.73 | 14.91 | 129,359 | +1.18(+8.59%) |
Apr 09, 2008 | 14.25 | 14.27 | 13.55 | 13.73 | 198,808 | -0.45(-3.17%) |
Apr 08, 2008 | 13.32 | 14.90 | 13.32 | 14.18 | 194,591 | +0.66(+4.88%) |
Apr 07, 2008 | 13.89 | 14.03 | 13.49 | 13.52 | 94,993 | -0.30(-2.17%) |
Apr 04, 2008 | 14.11 | 14.11 | 13.50 | 13.82 | 133,291 | -0.25(-1.78%) |
Apr 03, 2008 | 13.81 | 14.15 | 13.81 | 14.07 | 100,769 | +0.09(+0.64%) |
Apr 02, 2008 | 14.35 | 14.48 | 13.98 | 13.98 | 142,847 | -0.34(-2.37%) |
Apr 01, 2008 | 14.00 | 14.84 | 14.00 | 14.32 | 266,137 | +0.28(+1.99%) |
Mar 31, 2008 | 14.16 | 14.46 | 13.63 | 14.04 | 163,511 | +0.02(+0.14%) |
Mar 28, 2008 | 14.40 | 14.66 | 14.02 | 14.02 | 147,101 | -0.45(-3.11%) |
Mar 27, 2008 | 14.73 | 14.73 | 13.90 | 14.47 | 113,697 | -0.18(-1.23%) |
Mar 26, 2008 | 14.89 | 14.89 | 14.29 | 14.65 | 131,420 | -0.37(-2.46%) |
Mar 25, 2008 | 13.88 | 17.12 | 13.88 | 15.02 | 390,051 | +1.03(+7.36%) |
Mar 24, 2008 | 13.03 | 14.96 | 12.51 | 13.99 | 205,511 | +1.21(+9.47%) |
Mar 21, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +0.00(+0.00%) |
Mar 20, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +1.28(+11.13%) |
Mar 19, 2008 | 12.00 | 12.26 | 11.46 | 11.50 | 240,100 | -0.30(-2.54%) |
Mar 18, 2008 | 11.70 | 11.93 | 11.00 | 11.80 | 254,946 | +0.52(+4.61%) |
Mar 17, 2008 | 10.15 | 11.51 | 10.14 | 11.28 | 175,216 | +0.58(+5.42%) |
Mar 14, 2008 | 10.80 | 11.00 | 10.08 | 10.70 | 691,423 | +0.21(+2.00%) |
Mar 13, 2008 | 12.00 | 12.00 | 10.44 | 10.49 | 271,105 | -1.73(-14.16%) |
Mar 12, 2008 | 12.86 | 13.15 | 12.14 | 12.22 | 176,753 | -0.60(-4.68%) |
Mar 11, 2008 | 13.04 | 13.35 | 12.73 | 12.82 | 137,858 | +0.13(+1.02%) |
Mar 10, 2008 | 13.50 | 13.66 | 12.50 | 12.69 | 228,666 | -0.79(-5.86%) |
Mar 07, 2008 | 14.09 | 14.31 | 13.42 | 13.48 | 117,930 | -0.82(-5.73%) |
Mar 06, 2008 | 14.34 | 14.45 | 14.00 | 14.30 | 121,343 | -0.14(-0.97%) |
Mar 05, 2008 | 14.42 | 14.79 | 14.08 | 14.44 | 110,225 | +0.12(+0.84%) |
Mar 04, 2008 | 14.57 | 14.94 | 14.03 | 14.32 | 65,716 | -0.43(-2.92%) |
Mar 03, 2008 | 14.25 | 15.10 | 14.25 | 14.75 | 269,544 | +0.74(+5.28%) |
Feb 29, 2008 | 14.50 | 14.68 | 13.79 | 14.01 | 155,863 | -0.61(-4.17%) |
Feb 28, 2008 | 15.04 | 15.05 | 14.58 | 14.62 | 192,409 | -0.20(-1.35%) |
Feb 27, 2008 | 14.96 | 14.96 | 14.64 | 14.82 | 106,448 | -0.35(-2.31%) |
Feb 26, 2008 | 14.08 | 15.48 | 14.08 | 15.17 | 141,379 | +1.02(+7.21%) |
Feb 25, 2008 | 14.28 | 14.30 | 13.90 | 14.15 | 275,205 | +0.15(+1.07%) |
Feb 22, 2008 | 14.79 | 14.88 | 13.49 | 14.00 | 155,277 | -0.78(-5.28%) |
Feb 21, 2008 | 15.06 | 15.53 | 14.76 | 14.78 | 123,519 | -0.14(-0.94%) |
Feb 20, 2008 | 14.74 | 15.00 | 14.40 | 14.92 | 72,220 | +0.14(+0.95%) |
Feb 19, 2008 | 15.05 | 16.04 | 14.75 | 14.78 | 119,370 | -0.01(-0.07%) |
Feb 18, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 15, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 14, 2008 | 14.99 | 15.09 | 14.33 | 14.79 | 174,501 | -0.14(-0.94%) |
Feb 13, 2008 | 15.02 | 15.08 | 14.50 | 14.93 | 147,478 | +0.02(+0.13%) |
Feb 12, 2008 | 15.14 | 15.86 | 14.80 | 14.91 | 123,590 | -0.18(-1.19%) |
Feb 11, 2008 | 15.55 | 15.60 | 14.79 | 15.09 | 125,144 | -0.46(-2.96%) |
Feb 08, 2008 | 15.75 | 15.78 | 15.12 | 15.55 | 395,631 | -0.37(-2.32%) |
Feb 07, 2008 | 14.15 | 16.25 | 13.93 | 15.92 | 243,424 | +1.72(+12.11%) |
Feb 06, 2008 | 14.04 | 14.75 | 14.00 | 14.20 | 92,123 | +0.20(+1.43%) |
Feb 05, 2008 | 13.71 | 14.19 | 13.69 | 14.00 | 165,919 | -0.03(-0.21%) |
Feb 04, 2008 | 14.63 | 14.88 | 13.88 | 14.03 | 189,300 | -0.72(-4.88%) |