Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.408 | 7.111 | 6.408 | 6.924 | 1,693,048 | +0.51(+7.88%) |
Dec 30, 2008 | 6.390 | 6.577 | 6.090 | 6.418 | 1,709,180 | -0.05(-0.72%) |
Dec 29, 2008 | 6.708 | 6.765 | 6.184 | 6.465 | 1,109,631 | -0.28(-4.17%) |
Dec 26, 2008 | 6.877 | 6.877 | 6.558 | 6.746 | 0 | -0.07(-1.10%) |
Dec 24, 2008 | 6.568 | 6.933 | 6.418 | 6.821 | 494,417 | +0.23(+3.56%) |
Dec 23, 2008 | 7.308 | 7.420 | 6.521 | 6.587 | 1,080,857 | -0.66(-9.06%) |
Dec 22, 2008 | 7.720 | 7.720 | 6.905 | 7.242 | 655,618 | -0.47(-6.08%) |
Dec 19, 2008 | 7.345 | 7.926 | 7.345 | 7.711 | 1,727,265 | +0.39(+5.38%) |
Dec 18, 2008 | 7.280 | 7.683 | 7.074 | 7.317 | 991,707 | +0.07(+0.90%) |
Dec 17, 2008 | 6.633 | 7.430 | 6.587 | 7.252 | 1,705,027 | +0.51(+7.50%) |
Dec 16, 2008 | 6.493 | 6.924 | 6.465 | 6.746 | 1,394,801 | +0.43(+6.82%) |
Dec 15, 2008 | 6.886 | 7.083 | 6.109 | 6.315 | 885,868 | -0.53(-7.80%) |
Dec 12, 2008 | 6.343 | 6.849 | 6.343 | 6.849 | 0 | +0.37(+5.79%) |
Dec 11, 2008 | 6.989 | 7.177 | 6.376 | 6.474 | 855,656 | -0.77(-10.61%) |
Dec 10, 2008 | 7.186 | 7.383 | 6.924 | 7.242 | 1,034,502 | +0.14(+1.98%) |
Dec 09, 2008 | 7.505 | 7.748 | 6.905 | 7.102 | 1,575,999 | -0.52(-6.77%) |
Dec 08, 2008 | 7.224 | 7.739 | 7.074 | 7.617 | 1,729,310 | +0.64(+9.13%) |
Dec 05, 2008 | 6.483 | 6.999 | 6.132 | 6.980 | 0 | +0.39(+5.97%) |
Dec 04, 2008 | 6.680 | 7.186 | 6.418 | 6.587 | 897,747 | -0.23(-3.43%) |
Dec 03, 2008 | 6.540 | 6.877 | 6.193 | 6.821 | 930,610 | +0.37(+5.66%) |
Dec 02, 2008 | 6.193 | 6.624 | 5.903 | 6.455 | 1,290,831 | +0.38(+6.33%) |
Dec 01, 2008 | 6.783 | 6.802 | 6.062 | 6.071 | 1,186,324 | -0.96(-13.60%) |
Nov 28, 2008 | 6.783 | 7.074 | 6.765 | 7.027 | 844,385 | +0.12(+1.76%) |
Nov 26, 2008 | 6.230 | 6.924 | 6.118 | 6.905 | 1,124,441 | +0.53(+8.38%) |
Nov 25, 2008 | 5.987 | 6.390 | 5.856 | 6.371 | 2,436,041 | +0.41(+6.92%) |
Nov 24, 2008 | 5.818 | 5.996 | 5.472 | 5.959 | 2,164,740 | +0.32(+5.65%) |
Nov 21, 2008 | 5.537 | 5.678 | 4.966 | 5.640 | 1,993,046 | +0.24(+4.51%) |
Nov 20, 2008 | 5.856 | 6.090 | 5.284 | 5.397 | 2,880,469 | -0.53(-9.00%) |
Nov 19, 2008 | 6.905 | 6.971 | 5.912 | 5.931 | 1,636,980 | -1.01(-14.57%) |
Nov 18, 2008 | 7.186 | 7.242 | 6.558 | 6.943 | 1,225,438 | -0.30(-4.14%) |
Nov 17, 2008 | 7.552 | 7.617 | 7.167 | 7.242 | 1,074,835 | -0.40(-5.27%) |
Nov 14, 2008 | 7.898 | 8.264 | 7.359 | 7.645 | 0 | -0.49(-5.99%) |
Nov 13, 2008 | 7.711 | 8.132 | 7.074 | 8.132 | 2,254,654 | +0.47(+6.11%) |
Nov 12, 2008 | 8.601 | 8.657 | 7.645 | 7.664 | 1,644,295 | -1.11(-12.70%) |
Nov 11, 2008 | 9.097 | 9.154 | 8.685 | 8.779 | 655,924 | -0.42(-4.58%) |
Nov 10, 2008 | 9.369 | 9.913 | 9.079 | 9.200 | 953,430 | -0.14(-1.50%) |
Nov 07, 2008 | 9.341 | 9.435 | 9.041 | 9.341 | 0 | +0.11(+1.22%) |
Nov 06, 2008 | 9.763 | 9.838 | 8.873 | 9.229 | 1,575,209 | -0.66(-6.64%) |
Nov 05, 2008 | 11.17 | 11.24 | 9.800 | 9.884 | 1,952,081 | -1.88(-16.00%) |
Nov 04, 2008 | 12.81 | 12.81 | 11.38 | 11.77 | 1,661,400 | -0.35(-2.86%) |
Nov 03, 2008 | 12.35 | 13.04 | 11.90 | 12.11 | 1,317,101 | -0.25(-2.05%) |
Oct 31, 2008 | 11.89 | 12.70 | 11.49 | 12.37 | 1,768,963 | +0.28(+2.33%) |
Oct 30, 2008 | 11.22 | 12.19 | 11.03 | 12.09 | 1,931,885 | +1.29(+11.98%) |
Oct 29, 2008 | 9.500 | 11.31 | 9.238 | 10.79 | 2,758,536 | +1.35(+14.29%) |
Oct 28, 2008 | 8.591 | 9.688 | 8.226 | 9.444 | 2,786,579 | +1.50(+18.87%) |
Oct 27, 2008 | 8.442 | 8.760 | 7.945 | 7.945 | 1,674,990 | -0.63(-7.32%) |
Oct 24, 2008 | 8.526 | 9.182 | 8.207 | 8.573 | 0 | -0.89(-9.41%) |
Oct 23, 2008 | 9.613 | 9.884 | 8.685 | 9.463 | 1,736,106 | -0.09(-0.98%) |
Oct 22, 2008 | 9.678 | 9.847 | 9.229 | 9.557 | 2,242,668 | -0.40(-4.05%) |
Oct 21, 2008 | 9.884 | 10.49 | 9.631 | 9.959 | 3,512,569 | +0.73(+7.92%) |
Oct 20, 2008 | 8.601 | 9.360 | 8.376 | 9.229 | 1,585,514 | +0.67(+7.89%) |
Oct 17, 2008 | 8.086 | 9.200 | 7.851 | 8.554 | 0 | +0.14(+1.67%) |
Oct 16, 2008 | 7.983 | 8.460 | 7.308 | 8.413 | 3,123,659 | +0.46(+5.77%) |
Oct 15, 2008 | 9.191 | 9.453 | 7.936 | 7.954 | 1,047,869 | -1.41(-15.10%) |
Oct 14, 2008 | 10.29 | 10.41 | 8.994 | 9.369 | 1,392,854 | -0.51(-5.12%) |
Oct 13, 2008 | 8.844 | 9.875 | 8.835 | 9.875 | 1,958,655 | +1.48(+17.63%) |
Oct 10, 2008 | 7.683 | 8.395 | 7.046 | 8.395 | 0 | +0.27(+3.34%) |
Oct 09, 2008 | 8.863 | 9.247 | 7.992 | 8.123 | 3,145,860 | -0.60(-6.87%) |
Oct 08, 2008 | 8.517 | 9.126 | 7.842 | 8.723 | 3,166,363 | -0.19(-2.10%) |
Oct 07, 2008 | 9.557 | 10.25 | 8.873 | 8.910 | 4,213,840 | -0.64(-6.67%) |
Oct 06, 2008 | 9.603 | 9.650 | 8.695 | 9.547 | 3,344,326 | -0.35(-3.50%) |
Oct 03, 2008 | 10.92 | 11.42 | 9.725 | 9.894 | 0 | -0.63(-5.97%) |
Oct 02, 2008 | 12.09 | 12.09 | 10.32 | 10.52 | 1,765,099 | -1.69(-13.81%) |
Oct 01, 2008 | 12.90 | 12.95 | 12.14 | 12.21 | 1,054,651 | -0.62(-4.82%) |
Sep 30, 2008 | 12.76 | 12.88 | 11.96 | 12.83 | 2,858,469 | +0.31(+2.47%) |
Sep 29, 2008 | 14.02 | 14.02 | 11.76 | 12.52 | 2,514,487 | -1.73(-12.16%) |
Sep 26, 2008 | 14.63 | 14.86 | 13.92 | 14.25 | 0 | -0.89(-5.88%) |
Sep 25, 2008 | 15.55 | 15.64 | 14.95 | 15.14 | 991,971 | -0.20(-1.28%) |
Sep 24, 2008 | 15.81 | 16.14 | 15.16 | 15.34 | 1,113,604 | -0.47(-2.96%) |
Sep 23, 2008 | 16.38 | 16.54 | 15.72 | 15.81 | 621,255 | -0.57(-3.49%) |
Sep 22, 2008 | 17.77 | 17.77 | 16.26 | 16.38 | 776,785 | -1.40(-7.85%) |
Sep 19, 2008 | 17.57 | 18.45 | 16.22 | 17.77 | 0 | +1.16(+6.99%) |
Sep 18, 2008 | 15.57 | 16.86 | 15.05 | 16.61 | 2,481,199 | +1.26(+8.24%) |
Sep 17, 2008 | 16.48 | 16.67 | 15.16 | 15.35 | 2,044,432 | -1.52(-9.00%) |
Sep 16, 2008 | 15.80 | 17.15 | 15.80 | 16.86 | 2,305,090 | -0.02(-0.11%) |
Sep 15, 2008 | 16.69 | 17.75 | 16.67 | 16.88 | 1,407,182 | -0.75(-4.25%) |
Sep 12, 2008 | 17.27 | 17.72 | 16.95 | 17.63 | 0 | +0.28(+1.62%) |
Sep 11, 2008 | 16.90 | 17.38 | 16.43 | 17.35 | 979,759 | +0.26(+1.54%) |
Sep 10, 2008 | 17.09 | 17.45 | 16.56 | 17.09 | 1,048,986 | +0.25(+1.50%) |
Sep 09, 2008 | 17.94 | 18.10 | 16.80 | 16.84 | 1,265,772 | -1.08(-6.01%) |
Sep 08, 2008 | 18.64 | 18.89 | 17.67 | 17.91 | 987,744 | +0.07(+0.37%) |
Sep 05, 2008 | 17.84 | 18.25 | 17.67 | 17.85 | 0 | -0.44(-2.41%) |
Sep 04, 2008 | 19.37 | 19.41 | 17.82 | 18.29 | 915,435 | -1.31(-6.69%) |
Sep 03, 2008 | 19.31 | 19.85 | 19.09 | 19.60 | 670,571 | +0.22(+1.16%) |
Sep 02, 2008 | 20.06 | 20.30 | 19.08 | 19.38 | 681,226 | -0.09(-0.48%) |
Aug 29, 2008 | 20.03 | 20.12 | 19.34 | 19.47 | 0 | -0.61(-3.03%) |
Aug 28, 2008 | 19.09 | 20.19 | 18.91 | 20.08 | 790,564 | +1.01(+5.31%) |
Aug 27, 2008 | 18.74 | 19.09 | 18.73 | 19.07 | 562,268 | +0.29(+1.55%) |
Aug 26, 2008 | 18.64 | 18.81 | 18.39 | 18.78 | 992,444 | +0.16(+0.86%) |
Aug 25, 2008 | 18.75 | 19.00 | 18.49 | 18.62 | 858,396 | -0.21(-1.09%) |
Aug 22, 2008 | 18.34 | 18.99 | 18.34 | 18.82 | 0 | +0.55(+3.03%) |
Aug 21, 2008 | 17.83 | 18.47 | 17.67 | 18.27 | 590,829 | +0.29(+1.62%) |
Aug 20, 2008 | 18.05 | 18.34 | 17.71 | 17.98 | 473,620 | -0.01(-0.05%) |
Aug 19, 2008 | 18.23 | 18.41 | 17.83 | 17.99 | 476,580 | -0.36(-1.94%) |
Aug 18, 2008 | 18.93 | 19.17 | 18.07 | 18.34 | 511,786 | -0.52(-2.73%) |
Aug 15, 2008 | 19.46 | 19.53 | 18.50 | 18.86 | 0 | -0.32(-1.66%) |
Aug 14, 2008 | 19.06 | 19.21 | 18.63 | 19.18 | 1,271,170 | +0.03(+0.15%) |
Aug 13, 2008 | 18.92 | 19.22 | 18.64 | 19.15 | 846,253 | +0.19(+0.99%) |
Aug 12, 2008 | 19.16 | 19.35 | 18.74 | 18.96 | 759,478 | -0.38(-1.99%) |
Aug 11, 2008 | 18.79 | 19.78 | 18.74 | 19.35 | 1,131,923 | +0.55(+2.94%) |
Aug 08, 2008 | 17.40 | 19.10 | 17.40 | 18.79 | 917,572 | +1.22(+6.93%) |
Aug 07, 2008 | 17.51 | 17.85 | 17.16 | 17.58 | 722,153 | -0.18(-1.00%) |
Aug 06, 2008 | 17.47 | 17.86 | 17.41 | 17.75 | 692,564 | +0.13(+0.74%) |
Aug 05, 2008 | 17.52 | 17.67 | 17.30 | 17.62 | 638,959 | +0.35(+2.01%) |
Aug 04, 2008 | 17.52 | 17.57 | 16.89 | 17.28 | 627,595 | -0.27(-1.55%) |
Aug 01, 2008 | 17.75 | 17.78 | 17.20 | 17.55 | 465,167 | -0.23(-1.32%) |
Jul 31, 2008 | 18.25 | 18.62 | 17.63 | 17.78 | 683,242 | -0.73(-3.95%) |
Jul 30, 2008 | 18.29 | 18.74 | 18.05 | 18.51 | 784,592 | +0.48(+2.65%) |
Jul 29, 2008 | 18.04 | 18.08 | 17.40 | 18.04 | 694,065 | +0.61(+3.49%) |
Jul 28, 2008 | 17.72 | 17.72 | 17.30 | 17.43 | 777,992 | -0.31(-1.74%) |
Jul 25, 2008 | 17.57 | 18.11 | 17.47 | 17.74 | 1,182,118 | +0.15(+0.85%) |
Jul 24, 2008 | 18.71 | 18.75 | 17.57 | 17.59 | 1,268,186 | -1.08(-5.77%) |
Jul 23, 2008 | 19.49 | 19.49 | 18.43 | 18.66 | 1,824,410 | -0.82(-4.23%) |
Jul 22, 2008 | 17.62 | 19.52 | 16.96 | 19.49 | 2,644,536 | +0.88(+4.73%) |
Jul 21, 2008 | 18.27 | 18.64 | 17.86 | 18.61 | 1,602,054 | +0.54(+3.01%) |
Jul 18, 2008 | 18.33 | 19.28 | 17.60 | 18.06 | 748,940 | -0.22(-1.23%) |
Jul 17, 2008 | 18.17 | 18.68 | 17.90 | 18.29 | 1,542,978 | +0.26(+1.46%) |
Jul 16, 2008 | 16.61 | 18.12 | 16.32 | 18.03 | 1,339,164 | +1.46(+8.82%) |
Jul 15, 2008 | 16.81 | 16.93 | 16.02 | 16.56 | 1,117,075 | -0.40(-2.37%) |
Jul 14, 2008 | 16.98 | 17.05 | 16.51 | 16.97 | 984,629 | +0.18(+1.06%) |
Jul 11, 2008 | 17.00 | 17.36 | 16.73 | 16.79 | 1,476,018 | -0.56(-3.24%) |
Jul 10, 2008 | 16.87 | 17.45 | 16.87 | 17.35 | 1,586,984 | +0.48(+2.83%) |
Jul 09, 2008 | 17.30 | 17.43 | 16.86 | 16.87 | 1,284,703 | -0.39(-2.28%) |
Jul 08, 2008 | 16.71 | 17.29 | 16.42 | 17.27 | 1,803,506 | +0.62(+3.71%) |
Jul 07, 2008 | 16.64 | 17.36 | 16.16 | 16.65 | 1,059,587 | +0.07(+0.45%) |
Jul 04, 2008 | 16.57 | 16.93 | 16.33 | 16.57 | 822,628 | +0.00(+0.00%) |
Jul 03, 2008 | 16.57 | 16.93 | 16.33 | 16.57 | 822,628 | +0.02(+0.11%) |
Jul 02, 2008 | 18.13 | 18.13 | 16.53 | 16.56 | 1,296,425 | -1.53(-8.45%) |
Jul 01, 2008 | 17.99 | 18.12 | 17.52 | 18.08 | 986,794 | +0.00(+0.00%) |
Jun 30, 2008 | 18.02 | 18.56 | 17.90 | 18.08 | 1,279,616 | +0.05(+0.26%) |
Jun 27, 2008 | 17.85 | 18.22 | 17.68 | 18.04 | 1,475,501 | +0.12(+0.68%) |
Jun 26, 2008 | 18.46 | 18.55 | 17.80 | 17.91 | 828,131 | -0.81(-4.30%) |
Jun 25, 2008 | 19.77 | 19.77 | 18.18 | 18.72 | 2,306,373 | -0.97(-4.90%) |
Jun 24, 2008 | 19.95 | 20.17 | 19.56 | 19.68 | 849,848 | -0.51(-2.51%) |
Jun 23, 2008 | 20.51 | 20.70 | 19.85 | 20.19 | 938,712 | -0.15(-0.74%) |
Jun 20, 2008 | 21.06 | 21.31 | 20.22 | 20.34 | 1,168,611 | -0.80(-3.77%) |
Jun 19, 2008 | 20.38 | 21.16 | 20.00 | 21.14 | 708,154 | +0.82(+4.01%) |
Jun 18, 2008 | 20.74 | 20.75 | 20.13 | 20.32 | 732,800 | -0.42(-2.03%) |
Jun 17, 2008 | 21.51 | 21.57 | 20.66 | 20.74 | 648,524 | -0.62(-2.89%) |
Jun 16, 2008 | 21.39 | 21.46 | 20.82 | 21.36 | 908,492 | -0.10(-0.48%) |
Jun 13, 2008 | 20.69 | 21.66 | 20.52 | 21.46 | 1,030,692 | +1.03(+5.04%) |
Jun 12, 2008 | 20.56 | 20.93 | 20.16 | 20.43 | 1,677,276 | +0.16(+0.79%) |
Jun 11, 2008 | 21.11 | 21.17 | 20.26 | 20.27 | 1,134,359 | -0.84(-3.99%) |
Jun 10, 2008 | 21.26 | 21.85 | 20.92 | 21.12 | 1,453,817 | -0.81(-3.68%) |
Jun 09, 2008 | 22.24 | 22.24 | 21.34 | 21.92 | 1,269,027 | -0.20(-0.89%) |
Jun 06, 2008 | 23.65 | 23.93 | 22.09 | 22.12 | 1,713,199 | -1.74(-7.30%) |
Jun 05, 2008 | 23.47 | 23.93 | 23.07 | 23.86 | 814,406 | +0.61(+2.62%) |
Jun 04, 2008 | 22.95 | 23.57 | 22.95 | 23.25 | 792,726 | +0.17(+0.73%) |
Jun 03, 2008 | 23.78 | 23.84 | 22.50 | 23.09 | 1,540,451 | -0.52(-2.22%) |
Jun 02, 2008 | 24.69 | 24.69 | 23.10 | 23.61 | 2,677,740 | -1.18(-4.76%) |
May 30, 2008 | 24.35 | 25.04 | 23.89 | 24.79 | 4,014,082 | +2.71(+12.26%) |
May 29, 2008 | 21.54 | 22.30 | 21.36 | 22.08 | 1,378,207 | +0.57(+2.66%) |
May 28, 2008 | 21.92 | 22.27 | 21.20 | 21.51 | 920,237 | -0.36(-1.63%) |
May 27, 2008 | 21.54 | 21.88 | 21.39 | 21.87 | 769,288 | +0.32(+1.48%) |
May 26, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 1,084,541 | +0.44(+2.09%) |
May 22, 2008 | 21.24 | 21.65 | 20.99 | 21.11 | 775,883 | -0.14(-0.66%) |
May 21, 2008 | 21.91 | 22.47 | 21.11 | 21.25 | 1,211,171 | -0.36(-1.65%) |
May 20, 2008 | 21.79 | 22.19 | 21.17 | 21.61 | 1,391,704 | -0.25(-1.16%) |
May 19, 2008 | 20.86 | 21.99 | 20.44 | 21.86 | 2,065,360 | +1.04(+5.00%) |
May 16, 2008 | 20.86 | 21.02 | 20.27 | 20.82 | 1,181,639 | +0.09(+0.45%) |
May 15, 2008 | 20.29 | 20.92 | 20.16 | 20.72 | 4,470,758 | +0.47(+2.31%) |
May 14, 2008 | 20.70 | 20.70 | 20.13 | 20.26 | 685,816 | -0.22(-1.10%) |
May 13, 2008 | 20.32 | 20.48 | 20.11 | 20.48 | 821,321 | +0.16(+0.78%) |
May 12, 2008 | 20.37 | 20.45 | 19.87 | 20.32 | 451,514 | +0.07(+0.37%) |
May 09, 2008 | 19.51 | 20.42 | 19.13 | 20.25 | 441,421 | +0.49(+2.47%) |
May 08, 2008 | 20.13 | 20.13 | 19.62 | 19.76 | 984,353 | -0.37(-1.86%) |
May 07, 2008 | 20.82 | 20.88 | 20.06 | 20.13 | 897,100 | -0.62(-2.98%) |
May 06, 2008 | 20.47 | 20.97 | 19.96 | 20.75 | 466,130 | +0.05(+0.23%) |
May 05, 2008 | 21.04 | 21.04 | 20.52 | 20.71 | 509,004 | -0.22(-1.03%) |
May 02, 2008 | 21.40 | 21.46 | 20.72 | 20.92 | 576,845 | -0.26(-1.24%) |
May 01, 2008 | 20.87 | 21.31 | 20.56 | 21.18 | 601,263 | +0.22(+1.03%) |
Apr 30, 2008 | 20.88 | 21.43 | 20.62 | 20.97 | 973,892 | +0.19(+0.90%) |
Apr 29, 2008 | 21.28 | 21.72 | 20.44 | 20.78 | 883,382 | -0.48(-2.25%) |
Apr 28, 2008 | 21.05 | 21.47 | 20.78 | 21.26 | 1,088,671 | -0.24(-1.13%) |
Apr 25, 2008 | 20.89 | 21.72 | 20.87 | 21.50 | 1,185,515 | +0.67(+3.19%) |
Apr 24, 2008 | 21.33 | 21.33 | 20.63 | 20.84 | 1,215,474 | -0.27(-1.29%) |
Apr 23, 2008 | 21.35 | 21.52 | 20.69 | 21.11 | 1,110,860 | -0.20(-0.92%) |
Apr 22, 2008 | 19.93 | 22.20 | 19.50 | 21.31 | 3,019,826 | +2.49(+13.25%) |
Apr 21, 2008 | 17.99 | 19.20 | 17.90 | 18.81 | 1,186,759 | +0.77(+4.26%) |
Apr 18, 2008 | 17.80 | 18.26 | 17.59 | 18.05 | 1,052,476 | +0.68(+3.94%) |
Apr 17, 2008 | 17.66 | 17.71 | 17.20 | 17.36 | 934,861 | -0.40(-2.27%) |
Apr 16, 2008 | 18.02 | 18.03 | 17.57 | 17.76 | 815,400 | -0.10(-0.58%) |
Apr 15, 2008 | 17.38 | 17.98 | 17.27 | 17.87 | 597,630 | +0.58(+3.36%) |
Apr 14, 2008 | 17.85 | 17.85 | 17.29 | 17.29 | 650,740 | -0.60(-3.35%) |
Apr 11, 2008 | 18.59 | 18.59 | 17.80 | 17.89 | 1,065,523 | -0.90(-4.79%) |
Apr 10, 2008 | 18.77 | 19.02 | 18.62 | 18.79 | 566,540 | +0.05(+0.25%) |
Apr 09, 2008 | 18.79 | 19.14 | 18.56 | 18.74 | 755,298 | -0.06(-0.30%) |
Apr 08, 2008 | 18.64 | 19.08 | 18.49 | 18.79 | 437,181 | +0.05(+0.25%) |
Apr 07, 2008 | 18.81 | 19.11 | 18.67 | 18.75 | 775,247 | +0.04(+0.20%) |
Apr 04, 2008 | 18.93 | 18.98 | 18.56 | 18.71 | 906,379 | -0.31(-1.63%) |
Apr 03, 2008 | 18.95 | 19.28 | 18.71 | 19.02 | 434,297 | -0.18(-0.93%) |
Apr 02, 2008 | 18.78 | 19.38 | 18.71 | 19.20 | 470,373 | +0.45(+2.40%) |
Apr 01, 2008 | 18.16 | 18.83 | 18.00 | 18.75 | 900,720 | +0.84(+4.71%) |
Mar 31, 2008 | 18.38 | 18.57 | 17.86 | 17.90 | 925,164 | -0.49(-2.65%) |
Mar 28, 2008 | 18.75 | 18.90 | 18.19 | 18.39 | 658,651 | -0.29(-1.55%) |
Mar 27, 2008 | 19.27 | 19.27 | 18.57 | 18.68 | 575,447 | -0.53(-2.78%) |
Mar 26, 2008 | 19.38 | 19.38 | 18.82 | 19.22 | 453,936 | -0.16(-0.82%) |
Mar 25, 2008 | 19.65 | 19.68 | 18.92 | 19.38 | 753,547 | -0.22(-1.10%) |
Mar 24, 2008 | 18.92 | 19.94 | 18.87 | 19.59 | 556,934 | +0.72(+3.82%) |
Mar 21, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.00(+0.00%) |
Mar 20, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.08(+0.45%) |
Mar 19, 2008 | 19.06 | 19.61 | 18.77 | 18.79 | 795,370 | -0.17(-0.89%) |
Mar 18, 2008 | 18.25 | 18.98 | 17.75 | 18.95 | 774,622 | +1.16(+6.53%) |
Mar 17, 2008 | 17.90 | 18.17 | 17.63 | 17.79 | 772,153 | -0.53(-2.91%) |
Mar 14, 2008 | 19.01 | 19.10 | 17.99 | 18.33 | 972,281 | -0.56(-2.98%) |
Mar 13, 2008 | 17.93 | 19.08 | 17.75 | 18.89 | 684,442 | +0.68(+3.76%) |
Mar 12, 2008 | 18.78 | 19.02 | 18.08 | 18.20 | 919,091 | -0.50(-2.66%) |
Mar 11, 2008 | 17.84 | 18.70 | 17.71 | 18.70 | 871,302 | +1.39(+8.01%) |
Mar 10, 2008 | 18.53 | 18.79 | 17.21 | 17.31 | 973,012 | -1.38(-7.37%) |
Mar 07, 2008 | 18.64 | 19.04 | 18.50 | 18.69 | 697,967 | -0.10(-0.55%) |
Mar 06, 2008 | 19.68 | 19.68 | 18.79 | 18.79 | 660,465 | -0.96(-4.84%) |
Mar 05, 2008 | 19.38 | 19.83 | 19.25 | 19.75 | 693,339 | +0.50(+2.58%) |
Mar 04, 2008 | 19.03 | 19.37 | 18.70 | 19.25 | 662,387 | +0.07(+0.34%) |
Mar 03, 2008 | 18.95 | 19.23 | 18.62 | 19.19 | 651,471 | +0.27(+1.44%) |
Feb 29, 2008 | 19.70 | 19.95 | 18.72 | 18.92 | 717,115 | -1.07(-5.34%) |
Feb 28, 2008 | 19.71 | 20.20 | 19.55 | 19.98 | 540,497 | +0.15(+0.76%) |
Feb 27, 2008 | 20.13 | 20.38 | 19.68 | 19.83 | 581,115 | -0.46(-2.26%) |
Feb 26, 2008 | 19.91 | 20.54 | 19.78 | 20.29 | 645,743 | +0.29(+1.45%) |
Feb 25, 2008 | 19.45 | 20.06 | 19.15 | 20.00 | 855,578 | +0.60(+3.09%) |
Feb 22, 2008 | 19.36 | 19.56 | 18.69 | 19.40 | 653,368 | +0.05(+0.24%) |
Feb 21, 2008 | 19.88 | 20.19 | 19.26 | 19.36 | 528,543 | -0.34(-1.71%) |
Feb 20, 2008 | 19.61 | 19.75 | 19.32 | 19.69 | 433,684 | -0.08(-0.43%) |
Feb 19, 2008 | 19.85 | 20.09 | 19.58 | 19.78 | 458,633 | +0.22(+1.10%) |
Feb 18, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 537,295 | -0.25(-1.28%) |
Feb 14, 2008 | 20.72 | 20.80 | 19.80 | 19.82 | 537,158 | -0.83(-4.04%) |
Feb 13, 2008 | 20.02 | 20.73 | 20.02 | 20.65 | 599,627 | +0.85(+4.31%) |
Feb 12, 2008 | 19.83 | 20.29 | 19.40 | 19.80 | 812,555 | +0.09(+0.48%) |
Feb 11, 2008 | 19.31 | 19.82 | 18.91 | 19.70 | 554,457 | +0.44(+2.29%) |
Feb 08, 2008 | 19.41 | 19.80 | 19.06 | 19.26 | 690,110 | -0.16(-0.82%) |
Feb 07, 2008 | 19.08 | 19.68 | 19.00 | 19.42 | 602,029 | +0.26(+1.37%) |
Feb 06, 2008 | 19.89 | 20.09 | 19.10 | 19.16 | 497,057 | -0.54(-2.76%) |
Feb 05, 2008 | 19.94 | 20.26 | 19.67 | 19.70 | 568,141 | -0.66(-3.22%) |
Feb 04, 2008 | 20.71 | 20.71 | 20.16 | 20.36 | 619,800 | -0.45(-2.16%) |
Feb 01, 2008 | 20.57 | 21.07 | 20.28 | 20.81 | 919,062 | +0.36(+1.74%) |
Jan 31, 2008 | 19.31 | 20.61 | 19.21 | 20.45 | 789,271 | +0.82(+4.15%) |
Jan 30, 2008 | 20.08 | 20.40 | 19.28 | 19.64 | 978,958 | -0.54(-2.69%) |
Jan 29, 2008 | 19.87 | 20.30 | 19.43 | 20.18 | 857,068 | +0.41(+2.09%) |
Jan 28, 2008 | 18.89 | 19.79 | 18.75 | 19.77 | 1,039,155 | +0.88(+4.66%) |
Jan 25, 2008 | 19.53 | 19.94 | 18.78 | 18.89 | 1,436,944 | -0.37(-1.95%) |
Jan 24, 2008 | 17.99 | 19.49 | 17.88 | 19.26 | 1,449,054 | +1.46(+8.21%) |
Jan 23, 2008 | 16.91 | 17.99 | 16.40 | 17.80 | 1,455,445 | +0.14(+0.80%) |
Jan 22, 2008 | 16.84 | 17.99 | 15.93 | 17.66 | 2,035,820 | +0.09(+0.53%) |
Jan 21, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 1,327,989 | -0.21(-1.16%) |
Jan 17, 2008 | 18.71 | 18.83 | 17.75 | 17.77 | 1,166,835 | -0.90(-4.82%) |
Jan 16, 2008 | 19.71 | 19.77 | 18.64 | 18.67 | 1,548,138 | -1.13(-5.72%) |
Jan 15, 2008 | 19.79 | 20.24 | 19.67 | 19.81 | 696,640 | -0.22(-1.08%) |
Jan 14, 2008 | 19.97 | 20.17 | 19.77 | 20.02 | 722,923 | +0.31(+1.57%) |
Jan 11, 2008 | 20.52 | 20.56 | 19.70 | 19.71 | 825,171 | -0.97(-4.71%) |
Jan 10, 2008 | 19.95 | 21.03 | 19.63 | 20.69 | 1,383,589 | +0.42(+2.08%) |
Jan 09, 2008 | 20.32 | 20.61 | 19.50 | 20.27 | 1,230,755 | -0.13(-0.64%) |
Jan 08, 2008 | 21.54 | 21.67 | 20.37 | 20.40 | 1,214,269 | -1.08(-5.02%) |
Jan 07, 2008 | 22.08 | 22.26 | 21.21 | 21.47 | 781,907 | -0.46(-2.09%) |
Jan 04, 2008 | 22.12 | 22.46 | 21.93 | 21.93 | 729,635 | -0.44(-1.97%) |
Jan 03, 2008 | 22.02 | 22.67 | 22.02 | 22.37 | 693,121 | +0.36(+1.62%) |
Jan 02, 2008 | 22.72 | 22.77 | 21.81 | 22.02 | 636,173 | -0.73(-3.21%) |