Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.430 | 9.650 | 9.200 | 9.270 | 73,768 | -0.28(-2.93%) |
Nov 26, 2008 | 8.690 | 9.630 | 8.280 | 9.550 | 784,035 | +1.10(+13.02%) |
Nov 25, 2008 | 8.180 | 8.460 | 8.010 | 8.450 | 192,068 | +0.37(+4.58%) |
Nov 24, 2008 | 7.830 | 8.200 | 7.650 | 8.080 | 255,267 | +0.40(+5.21%) |
Nov 21, 2008 | 7.340 | 7.790 | 6.770 | 7.680 | 464,619 | +0.48(+6.67%) |
Nov 20, 2008 | 8.190 | 8.190 | 7.120 | 7.200 | 408,217 | -1.17(-13.98%) |
Nov 19, 2008 | 8.990 | 9.190 | 8.330 | 8.370 | 169,154 | -0.68(-7.51%) |
Nov 18, 2008 | 9.670 | 9.850 | 8.910 | 9.050 | 317,943 | -0.61(-6.31%) |
Nov 17, 2008 | 9.450 | 10.01 | 9.450 | 9.660 | 139,808 | +0.13(+1.36%) |
Nov 14, 2008 | 10.49 | 10.77 | 9.530 | 9.530 | 241,913 | -1.19(-11.10%) |
Nov 13, 2008 | 10.50 | 10.80 | 9.850 | 10.72 | 298,142 | +0.27(+2.58%) |
Nov 12, 2008 | 10.33 | 10.82 | 10.23 | 10.45 | 295,376 | -0.02(-0.19%) |
Nov 11, 2008 | 11.07 | 11.13 | 10.47 | 10.47 | 216,699 | -0.63(-5.68%) |
Nov 10, 2008 | 10.84 | 11.37 | 10.51 | 11.10 | 288,366 | +0.14(+1.28%) |
Nov 07, 2008 | 10.61 | 10.96 | 10.31 | 10.96 | 304,460 | +0.47(+4.48%) |
Nov 06, 2008 | 9.930 | 10.58 | 9.930 | 10.49 | 331,238 | +0.56(+5.64%) |
Nov 05, 2008 | 9.950 | 10.48 | 9.750 | 9.930 | 223,056 | -0.20(-1.97%) |
Nov 04, 2008 | 10.00 | 10.47 | 9.910 | 10.13 | 301,557 | +0.10(+1.00%) |
Nov 03, 2008 | 10.00 | 10.23 | 9.830 | 10.03 | 130,228 | +0.02(+0.20%) |
Oct 31, 2008 | 9.410 | 10.03 | 9.370 | 10.01 | 199,905 | +0.57(+6.04%) |
Oct 30, 2008 | 9.280 | 9.500 | 9.180 | 9.440 | 218,637 | +0.45(+5.01%) |
Oct 29, 2008 | 8.660 | 9.170 | 8.415 | 8.990 | 339,913 | +0.37(+4.29%) |
Oct 28, 2008 | 8.290 | 8.840 | 7.730 | 8.620 | 310,865 | +0.55(+6.82%) |
Oct 27, 2008 | 8.820 | 9.190 | 8.000 | 8.070 | 302,996 | -0.76(-8.61%) |
Oct 24, 2008 | 8.550 | 8.950 | 8.500 | 8.830 | 286,283 | -0.34(-3.71%) |
Oct 23, 2008 | 9.270 | 9.610 | 8.850 | 9.170 | 383,738 | -0.22(-2.34%) |
Oct 22, 2008 | 10.25 | 10.37 | 9.180 | 9.390 | 403,101 | -1.04(-9.97%) |
Oct 21, 2008 | 10.48 | 11.03 | 10.00 | 10.43 | 384,105 | -0.22(-2.07%) |
Oct 20, 2008 | 10.61 | 10.72 | 10.46 | 10.65 | 250,753 | +0.23(+2.21%) |
Oct 17, 2008 | 10.59 | 10.92 | 10.20 | 10.42 | 449,373 | -0.45(-4.14%) |
Oct 16, 2008 | 10.18 | 10.95 | 10.00 | 10.87 | 369,459 | +0.77(+7.62%) |
Oct 15, 2008 | 10.79 | 10.98 | 10.09 | 10.10 | 261,293 | -0.86(-7.85%) |
Oct 14, 2008 | 12.18 | 12.18 | 10.55 | 10.96 | 213,125 | -0.87(-7.35%) |
Oct 13, 2008 | 11.00 | 11.87 | 11.00 | 11.83 | 385,592 | +1.14(+10.66%) |
Oct 10, 2008 | 10.66 | 11.40 | 10.25 | 10.69 | 804,863 | -0.51(-4.55%) |
Oct 09, 2008 | 12.00 | 12.40 | 10.91 | 11.20 | 433,706 | -0.68(-5.72%) |
Oct 08, 2008 | 11.34 | 12.32 | 10.62 | 11.88 | 637,119 | +0.35(+3.04%) |
Oct 07, 2008 | 12.21 | 12.68 | 11.50 | 11.53 | 162,265 | -0.60(-4.95%) |
Oct 06, 2008 | 12.65 | 13.30 | 11.41 | 12.13 | 380,061 | -0.72(-5.60%) |
Oct 03, 2008 | 13.53 | 13.70 | 12.76 | 12.85 | 535,131 | -0.61(-4.53%) |
Oct 02, 2008 | 13.91 | 14.10 | 12.90 | 13.46 | 271,966 | -0.47(-3.37%) |
Oct 01, 2008 | 13.20 | 13.94 | 13.01 | 13.93 | 385,545 | +0.62(+4.66%) |
Sep 30, 2008 | 13.67 | 13.99 | 12.98 | 13.31 | 181,143 | -0.22(-1.63%) |
Sep 29, 2008 | 13.93 | 14.24 | 13.26 | 13.53 | 522,720 | -0.63(-4.45%) |
Sep 26, 2008 | 13.81 | 14.48 | 13.67 | 14.16 | 459,243 | +0.26(+1.87%) |
Sep 25, 2008 | 13.78 | 14.31 | 13.75 | 13.90 | 616,386 | +0.20(+1.46%) |
Sep 24, 2008 | 13.74 | 14.35 | 13.67 | 13.70 | 339,723 | -0.06(-0.44%) |
Sep 23, 2008 | 14.20 | 14.67 | 13.69 | 13.76 | 305,595 | -0.44(-3.10%) |
Sep 22, 2008 | 14.91 | 14.91 | 14.15 | 14.20 | 372,176 | -0.74(-4.95%) |
Sep 19, 2008 | 15.39 | 15.50 | 14.68 | 14.94 | 788,747 | -0.08(-0.53%) |
Sep 18, 2008 | 13.51 | 15.07 | 13.19 | 15.02 | 1,033,161 | +1.85(+14.05%) |
Sep 17, 2008 | 13.81 | 13.92 | 13.15 | 13.17 | 564,379 | -0.83(-5.93%) |
Sep 16, 2008 | 13.14 | 14.00 | 12.94 | 14.00 | 496,725 | +0.20(+1.45%) |
Sep 15, 2008 | 13.75 | 14.30 | 13.58 | 13.80 | 520,045 | -0.31(-2.20%) |
Sep 12, 2008 | 13.61 | 14.21 | 13.26 | 14.11 | 357,783 | +0.37(+2.69%) |
Sep 11, 2008 | 13.14 | 13.74 | 13.06 | 13.74 | 355,941 | +0.50(+3.78%) |
Sep 10, 2008 | 13.58 | 13.69 | 13.15 | 13.24 | 366,393 | -0.15(-1.12%) |
Sep 09, 2008 | 14.24 | 14.24 | 13.39 | 13.39 | 232,412 | -0.80(-5.64%) |
Sep 08, 2008 | 14.55 | 14.65 | 13.99 | 14.19 | 278,930 | +0.03(+0.21%) |
Sep 05, 2008 | 14.11 | 14.39 | 13.57 | 14.16 | 237,566 | +0.01(+0.07%) |
Sep 04, 2008 | 14.91 | 15.03 | 14.06 | 14.15 | 447,635 | -0.85(-5.67%) |
Sep 03, 2008 | 14.28 | 15.07 | 14.28 | 15.00 | 1,158,338 | +0.73(+5.12%) |
Sep 02, 2008 | 13.90 | 14.53 | 13.82 | 14.27 | 643,256 | +0.53(+3.86%) |
Aug 29, 2008 | 13.73 | 13.86 | 13.54 | 13.74 | 284,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.02 | 13.89 | 12.93 | 13.75 | 478,354 | +0.76(+5.85%) |
Aug 27, 2008 | 12.11 | 13.36 | 12.05 | 12.99 | 776,101 | +0.86(+7.09%) |
Aug 26, 2008 | 12.08 | 12.19 | 11.88 | 12.13 | 480,367 | +0.07(+0.58%) |
Aug 25, 2008 | 12.07 | 12.38 | 12.00 | 12.06 | 340,577 | -0.13(-1.07%) |
Aug 22, 2008 | 12.28 | 12.32 | 11.95 | 12.19 | 549,486 | +0.00(+0.00%) |
Aug 21, 2008 | 12.27 | 12.49 | 12.10 | 12.19 | 803,076 | -0.15(-1.22%) |
Aug 20, 2008 | 12.61 | 12.94 | 12.33 | 12.34 | 515,180 | -0.17(-1.36%) |
Aug 19, 2008 | 12.93 | 13.16 | 12.46 | 12.51 | 250,702 | -0.54(-4.14%) |
Aug 18, 2008 | 13.37 | 13.85 | 12.73 | 13.05 | 375,485 | -0.33(-2.47%) |
Aug 15, 2008 | 13.67 | 13.97 | 13.16 | 13.38 | 528,077 | -0.12(-0.89%) |
Aug 14, 2008 | 13.37 | 13.73 | 13.25 | 13.50 | 636,288 | +0.11(+0.82%) |
Aug 13, 2008 | 13.93 | 14.18 | 13.23 | 13.39 | 741,152 | -0.61(-4.36%) |
Aug 12, 2008 | 14.68 | 15.00 | 13.83 | 14.00 | 655,662 | -0.71(-4.83%) |
Aug 11, 2008 | 15.02 | 15.30 | 14.60 | 14.71 | 534,328 | -0.63(-4.11%) |
Aug 08, 2008 | 15.26 | 15.40 | 14.33 | 15.34 | 972,924 | -0.52(-3.28%) |
Aug 07, 2008 | 16.97 | 16.97 | 15.44 | 15.86 | 396,185 | -1.06(-6.26%) |
Aug 06, 2008 | 16.66 | 17.02 | 16.45 | 16.92 | 227,568 | +0.25(+1.50%) |
Aug 05, 2008 | 16.65 | 16.92 | 16.47 | 16.67 | 287,044 | +0.10(+0.60%) |
Aug 04, 2008 | 16.83 | 16.86 | 15.90 | 16.57 | 255,810 | -0.23(-1.37%) |
Aug 01, 2008 | 16.50 | 17.00 | 16.28 | 16.80 | 266,632 | +0.30(+1.82%) |
Jul 31, 2008 | 16.35 | 17.02 | 16.31 | 16.50 | 348,957 | +0.01(+0.06%) |
Jul 30, 2008 | 16.91 | 17.11 | 16.24 | 16.49 | 185,136 | -0.32(-1.90%) |
Jul 29, 2008 | 16.81 | 17.13 | 16.31 | 16.81 | 199,217 | +0.52(+3.19%) |
Jul 28, 2008 | 17.01 | 17.45 | 16.24 | 16.29 | 251,482 | -0.78(-4.57%) |
Jul 25, 2008 | 16.68 | 17.22 | 16.59 | 17.07 | 199,157 | +0.55(+3.33%) |
Jul 24, 2008 | 17.11 | 17.25 | 16.43 | 16.52 | 173,640 | -0.48(-2.82%) |
Jul 23, 2008 | 16.91 | 17.45 | 16.71 | 17.00 | 234,846 | +0.03(+0.18%) |
Jul 22, 2008 | 16.94 | 17.35 | 16.79 | 16.97 | 221,455 | -0.18(-1.05%) |
Jul 21, 2008 | 16.07 | 17.50 | 16.07 | 17.15 | 463,335 | +1.11(+6.92%) |
Jul 18, 2008 | 16.50 | 16.75 | 15.82 | 16.04 | 183,550 | -0.48(-2.91%) |
Jul 17, 2008 | 16.03 | 16.53 | 15.90 | 16.52 | 314,440 | +0.59(+3.70%) |
Jul 16, 2008 | 15.72 | 16.15 | 15.58 | 15.93 | 540,430 | +0.30(+1.92%) |
Jul 15, 2008 | 15.95 | 16.42 | 15.35 | 15.63 | 484,335 | -0.56(-3.46%) |
Jul 14, 2008 | 16.74 | 16.94 | 15.92 | 16.19 | 255,325 | -0.38(-2.29%) |
Jul 11, 2008 | 16.68 | 17.03 | 16.05 | 16.57 | 359,752 | -0.03(-0.18%) |
Jul 10, 2008 | 15.87 | 16.89 | 15.56 | 16.60 | 533,777 | +0.69(+4.34%) |
Jul 09, 2008 | 15.50 | 16.39 | 15.38 | 15.91 | 613,520 | +0.43(+2.78%) |
Jul 08, 2008 | 14.05 | 15.75 | 13.79 | 15.48 | 977,260 | +1.36(+9.63%) |
Jul 07, 2008 | 14.89 | 14.89 | 13.40 | 14.12 | 1,126,209 | -0.70(-4.72%) |
Jul 04, 2008 | 15.40 | 15.40 | 14.46 | 14.82 | 630,414 | +0.00(+0.00%) |
Jul 03, 2008 | 15.40 | 15.40 | 14.46 | 14.82 | 630,414 | -0.32(-2.11%) |
Jul 02, 2008 | 14.95 | 15.74 | 14.56 | 15.14 | 1,764,656 | -0.91(-5.67%) |
Jul 01, 2008 | 15.67 | 16.10 | 15.40 | 16.05 | 456,357 | +0.18(+1.13%) |
Jun 30, 2008 | 16.48 | 16.48 | 15.84 | 15.87 | 266,030 | -0.51(-3.11%) |
Jun 27, 2008 | 16.22 | 16.49 | 15.88 | 16.38 | 565,276 | +0.20(+1.24%) |
Jun 26, 2008 | 16.46 | 16.68 | 16.11 | 16.18 | 247,558 | -0.48(-2.88%) |
Jun 25, 2008 | 15.97 | 16.79 | 15.97 | 16.66 | 596,122 | +0.73(+4.58%) |
Jun 24, 2008 | 16.44 | 16.51 | 15.75 | 15.93 | 394,666 | -0.62(-3.75%) |
Jun 23, 2008 | 17.50 | 17.53 | 16.53 | 16.55 | 428,529 | -0.78(-4.50%) |
Jun 20, 2008 | 17.37 | 17.67 | 16.89 | 17.33 | 541,361 | -0.20(-1.14%) |
Jun 19, 2008 | 17.22 | 17.75 | 17.01 | 17.53 | 373,363 | +0.31(+1.80%) |
Jun 18, 2008 | 16.85 | 17.45 | 16.61 | 17.22 | 349,561 | +0.34(+2.01%) |
Jun 17, 2008 | 17.85 | 17.94 | 16.84 | 16.88 | 407,648 | -0.85(-4.79%) |
Jun 16, 2008 | 17.61 | 17.84 | 17.29 | 17.73 | 188,331 | +0.09(+0.51%) |
Jun 13, 2008 | 17.17 | 17.64 | 17.06 | 17.64 | 221,565 | +0.69(+4.07%) |
Jun 12, 2008 | 16.43 | 17.41 | 16.19 | 16.95 | 303,516 | +0.69(+4.24%) |
Jun 11, 2008 | 16.31 | 16.45 | 15.89 | 16.26 | 219,411 | +0.10(+0.62%) |
Jun 10, 2008 | 16.15 | 16.45 | 15.80 | 16.16 | 255,133 | -0.09(-0.55%) |
Jun 09, 2008 | 16.37 | 16.77 | 15.91 | 16.25 | 294,069 | -0.22(-1.34%) |
Jun 06, 2008 | 17.23 | 17.23 | 16.42 | 16.47 | 409,181 | -0.87(-5.02%) |
Jun 05, 2008 | 16.30 | 17.40 | 16.22 | 17.34 | 454,586 | +1.15(+7.10%) |
Jun 04, 2008 | 16.00 | 16.53 | 15.36 | 16.19 | 381,645 | +0.23(+1.44%) |
Jun 03, 2008 | 16.23 | 16.25 | 15.75 | 15.96 | 341,181 | -0.16(-0.99%) |
Jun 02, 2008 | 16.38 | 16.50 | 15.71 | 16.12 | 432,193 | -0.26(-1.59%) |
May 30, 2008 | 16.00 | 16.44 | 15.85 | 16.38 | 480,340 | +0.37(+2.31%) |
May 29, 2008 | 15.23 | 16.24 | 14.95 | 16.01 | 732,388 | +0.69(+4.50%) |
May 28, 2008 | 15.31 | 15.70 | 14.89 | 15.32 | 711,107 | -0.03(-0.20%) |
May 27, 2008 | 14.11 | 15.36 | 14.11 | 15.35 | 808,198 | +1.20(+8.48%) |
May 26, 2008 | 14.37 | 14.43 | 14.05 | 14.15 | 421,289 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.43 | 14.05 | 14.15 | 421,289 | -0.32(-2.21%) |
May 22, 2008 | 14.55 | 14.60 | 13.65 | 14.47 | 2,039,486 | +1.29(+9.79%) |
May 21, 2008 | 13.50 | 14.09 | 13.00 | 13.18 | 559,468 | -0.33(-2.44%) |
May 20, 2008 | 13.85 | 13.88 | 13.26 | 13.51 | 366,594 | -0.46(-3.29%) |
May 19, 2008 | 12.52 | 14.40 | 12.52 | 13.97 | 1,236,112 | +1.52(+12.21%) |
May 16, 2008 | 12.45 | 12.53 | 12.26 | 12.45 | 711,392 | +0.05(+0.40%) |
May 15, 2008 | 12.35 | 12.60 | 12.29 | 12.40 | 438,489 | +0.06(+0.49%) |
May 14, 2008 | 12.51 | 12.70 | 12.32 | 12.34 | 547,334 | -0.17(-1.36%) |
May 13, 2008 | 12.44 | 12.99 | 12.21 | 12.51 | 358,165 | +0.22(+1.79%) |
May 12, 2008 | 12.48 | 12.54 | 12.15 | 12.29 | 542,406 | -0.13(-1.05%) |
May 09, 2008 | 12.46 | 12.60 | 12.12 | 12.42 | 416,334 | -0.20(-1.58%) |
May 08, 2008 | 12.15 | 12.93 | 12.12 | 12.62 | 641,376 | +0.47(+3.87%) |
May 07, 2008 | 12.51 | 12.83 | 12.10 | 12.15 | 377,527 | -0.37(-2.96%) |
May 06, 2008 | 12.81 | 13.12 | 12.40 | 12.52 | 581,327 | -0.41(-3.17%) |
May 05, 2008 | 13.40 | 13.61 | 12.91 | 12.93 | 420,374 | -0.44(-3.29%) |
May 02, 2008 | 13.78 | 13.78 | 13.29 | 13.37 | 575,933 | -0.33(-2.41%) |
May 01, 2008 | 13.35 | 13.75 | 13.33 | 13.70 | 500,755 | +0.23(+1.71%) |
Apr 30, 2008 | 13.40 | 13.75 | 13.26 | 13.47 | 622,949 | +0.06(+0.45%) |
Apr 29, 2008 | 13.81 | 14.10 | 13.32 | 13.41 | 797,598 | -0.61(-4.35%) |
Apr 28, 2008 | 13.69 | 14.30 | 12.89 | 14.02 | 1,836,358 | +0.62(+4.63%) |
Apr 25, 2008 | 13.32 | 15.70 | 12.91 | 13.40 | 9,109,649 | +2.76(+25.94%) |
Apr 24, 2008 | 8.210 | 11.77 | 8.090 | 10.64 | 6,117,537 | +2.61(+32.50%) |
Apr 23, 2008 | 8.400 | 8.450 | 7.870 | 8.030 | 1,735,573 | -0.19(-2.31%) |
Apr 22, 2008 | 6.760 | 8.500 | 6.760 | 8.220 | 2,306,290 | +1.46(+21.60%) |
Apr 21, 2008 | 6.900 | 7.030 | 6.760 | 6.760 | 699,008 | -0.12(-1.74%) |
Apr 18, 2008 | 6.870 | 6.960 | 6.750 | 6.880 | 1,101,928 | +0.13(+1.93%) |
Apr 17, 2008 | 7.280 | 7.330 | 6.660 | 6.750 | 751,962 | -0.55(-7.53%) |
Apr 16, 2008 | 7.570 | 7.620 | 7.220 | 7.300 | 870,967 | -0.18(-2.41%) |
Apr 15, 2008 | 7.600 | 7.600 | 7.420 | 7.480 | 655,504 | -0.05(-0.66%) |
Apr 14, 2008 | 7.680 | 7.680 | 7.450 | 7.530 | 728,978 | -0.02(-0.26%) |
Apr 11, 2008 | 7.510 | 7.650 | 7.460 | 7.550 | 732,315 | -0.04(-0.53%) |
Apr 10, 2008 | 7.570 | 7.750 | 7.500 | 7.590 | 348,906 | +0.03(+0.40%) |
Apr 09, 2008 | 7.670 | 7.760 | 7.480 | 7.560 | 493,508 | -0.14(-1.82%) |
Apr 08, 2008 | 7.810 | 8.060 | 7.650 | 7.700 | 512,866 | -0.07(-0.90%) |
Apr 07, 2008 | 7.720 | 7.890 | 7.580 | 7.770 | 321,677 | +0.17(+2.24%) |
Apr 04, 2008 | 7.690 | 8.000 | 7.420 | 7.600 | 581,243 | +0.18(+2.43%) |
Apr 03, 2008 | 7.390 | 7.540 | 7.190 | 7.420 | 447,555 | -0.02(-0.27%) |
Apr 02, 2008 | 7.680 | 7.680 | 7.130 | 7.440 | 716,325 | -0.23(-3.00%) |
Apr 01, 2008 | 7.000 | 7.770 | 6.850 | 7.670 | 1,634,646 | +1.14(+17.46%) |
Mar 31, 2008 | 6.190 | 6.540 | 6.060 | 6.530 | 456,707 | +0.32(+5.15%) |
Mar 28, 2008 | 6.490 | 6.730 | 6.110 | 6.210 | 735,561 | -0.23(-3.57%) |
Mar 27, 2008 | 6.170 | 6.490 | 6.000 | 6.440 | 506,757 | +0.29(+4.72%) |
Mar 26, 2008 | 5.800 | 6.150 | 5.580 | 6.150 | 427,813 | +0.31(+5.31%) |
Mar 25, 2008 | 6.090 | 6.100 | 5.700 | 5.840 | 466,754 | -0.21(-3.47%) |
Mar 24, 2008 | 5.590 | 6.120 | 5.400 | 6.050 | 850,810 | +0.49(+8.81%) |
Mar 21, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.00(+0.00%) |
Mar 20, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.49(+9.66%) |
Mar 19, 2008 | 5.170 | 5.220 | 4.920 | 5.070 | 985,385 | -0.01(-0.20%) |
Mar 18, 2008 | 5.280 | 5.330 | 4.960 | 5.080 | 1,326,700 | -0.15(-2.87%) |
Mar 17, 2008 | 4.840 | 5.290 | 4.750 | 5.230 | 1,135,194 | +0.24(+4.81%) |
Mar 14, 2008 | 5.150 | 5.200 | 4.910 | 4.990 | 1,124,479 | -0.10(-1.96%) |
Mar 13, 2008 | 5.100 | 5.700 | 5.000 | 5.090 | 3,161,078 | +0.16(+3.25%) |
Mar 12, 2008 | 6.470 | 6.670 | 4.330 | 4.930 | 15,014,317 | -8.62(-63.62%) |
Mar 11, 2008 | 13.39 | 13.89 | 12.92 | 13.55 | 356,300 | +0.49(+3.75%) |
Mar 10, 2008 | 14.02 | 14.16 | 12.76 | 13.06 | 565,775 | -0.96(-6.85%) |
Mar 07, 2008 | 14.01 | 14.19 | 13.60 | 14.02 | 419,170 | -0.18(-1.27%) |
Mar 06, 2008 | 14.99 | 15.06 | 14.07 | 14.20 | 439,696 | -0.84(-5.59%) |
Mar 05, 2008 | 15.17 | 15.49 | 14.98 | 15.04 | 373,158 | -0.03(-0.20%) |
Mar 04, 2008 | 15.47 | 15.47 | 14.82 | 15.07 | 372,371 | -0.60(-3.83%) |
Mar 03, 2008 | 15.30 | 15.97 | 15.25 | 15.67 | 335,816 | +0.37(+2.42%) |
Feb 29, 2008 | 15.80 | 15.90 | 15.16 | 15.30 | 380,629 | -0.68(-4.26%) |
Feb 28, 2008 | 16.44 | 16.44 | 15.80 | 15.98 | 156,110 | -0.36(-2.20%) |
Feb 27, 2008 | 16.07 | 16.59 | 15.82 | 16.34 | 268,212 | +0.08(+0.49%) |
Feb 26, 2008 | 15.51 | 16.65 | 15.41 | 16.26 | 376,288 | +0.61(+3.90%) |
Feb 25, 2008 | 14.97 | 16.21 | 14.97 | 15.65 | 296,731 | +0.65(+4.33%) |
Feb 22, 2008 | 15.10 | 15.21 | 14.75 | 15.00 | 477,770 | -0.11(-0.73%) |
Feb 21, 2008 | 15.51 | 15.64 | 15.06 | 15.11 | 643,464 | -0.36(-2.33%) |
Feb 20, 2008 | 16.25 | 16.25 | 15.39 | 15.47 | 424,852 | -0.86(-5.27%) |
Feb 19, 2008 | 16.20 | 16.48 | 16.13 | 16.33 | 255,968 | +0.19(+1.18%) |
Feb 18, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | +0.00(+0.00%) |
Feb 15, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | -0.19(-1.16%) |
Feb 14, 2008 | 16.46 | 16.70 | 16.14 | 16.33 | 365,173 | -0.17(-1.03%) |
Feb 13, 2008 | 16.77 | 16.92 | 16.26 | 16.50 | 438,548 | -0.03(-0.18%) |
Feb 12, 2008 | 16.55 | 17.05 | 16.32 | 16.53 | 440,340 | +0.18(+1.10%) |
Feb 11, 2008 | 15.98 | 16.66 | 15.87 | 16.35 | 448,417 | +0.34(+2.12%) |
Feb 08, 2008 | 16.32 | 16.78 | 15.95 | 16.01 | 372,203 | -0.38(-2.32%) |
Feb 07, 2008 | 16.02 | 16.62 | 15.78 | 16.39 | 230,548 | +0.35(+2.18%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.03 | 16.04 | 224,963 | -0.51(-3.08%) |
Feb 05, 2008 | 16.80 | 17.31 | 16.48 | 16.55 | 275,977 | -0.42(-2.47%) |
Feb 04, 2008 | 17.18 | 17.65 | 16.96 | 16.97 | 220,801 | -0.19(-1.11%) |
Feb 01, 2008 | 16.44 | 17.48 | 16.44 | 17.16 | 318,741 | +0.82(+5.02%) |
Jan 31, 2008 | 16.04 | 16.67 | 16.04 | 16.34 | 440,163 | +0.12(+0.74%) |
Jan 30, 2008 | 17.44 | 17.68 | 16.07 | 16.22 | 402,291 | -1.38(-7.84%) |
Jan 29, 2008 | 17.55 | 17.71 | 17.09 | 17.60 | 289,728 | +0.11(+0.63%) |
Jan 28, 2008 | 17.82 | 18.44 | 17.40 | 17.49 | 812,526 | -0.40(-2.24%) |
Jan 25, 2008 | 18.41 | 18.42 | 17.72 | 17.89 | 547,312 | -0.36(-1.97%) |
Jan 24, 2008 | 18.20 | 18.66 | 17.64 | 18.25 | 1,035,731 | +0.21(+1.16%) |
Jan 23, 2008 | 16.35 | 18.23 | 15.10 | 18.04 | 1,464,994 | +1.36(+8.15%) |
Jan 22, 2008 | 16.35 | 17.00 | 16.00 | 16.68 | 474,789 | -0.32(-1.88%) |
Jan 21, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.51(+3.09%) |
Jan 17, 2008 | 16.90 | 17.01 | 16.21 | 16.49 | 1,323,003 | -0.38(-2.25%) |
Jan 16, 2008 | 16.30 | 17.11 | 16.15 | 16.87 | 709,039 | +0.56(+3.43%) |
Jan 15, 2008 | 16.04 | 16.43 | 15.89 | 16.31 | 685,001 | +0.13(+0.80%) |
Jan 14, 2008 | 17.15 | 18.23 | 16.16 | 16.18 | 1,435,189 | -0.99(-5.77%) |
Jan 11, 2008 | 17.77 | 17.77 | 16.61 | 17.17 | 2,546,872 | -0.92(-5.09%) |
Jan 10, 2008 | 16.20 | 19.25 | 16.20 | 18.09 | 2,104,887 | +0.44(+2.49%) |
Jan 09, 2008 | 18.07 | 18.07 | 17.34 | 17.65 | 1,116,430 | -0.52(-2.86%) |
Jan 08, 2008 | 16.77 | 18.92 | 16.77 | 18.17 | 1,237,507 | +1.60(+9.66%) |
Jan 07, 2008 | 16.40 | 16.80 | 16.27 | 16.57 | 692,885 | +0.28(+1.72%) |
Jan 04, 2008 | 17.50 | 17.51 | 16.26 | 16.29 | 700,911 | -1.18(-6.75%) |
Jan 03, 2008 | 18.03 | 18.33 | 17.29 | 17.47 | 634,134 | -0.56(-3.11%) |
Jan 02, 2008 | 18.12 | 18.31 | 17.76 | 18.03 | 463,211 | -0.04(-0.22%) |
Jan 01, 2008 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.00(+0.00%) |
Dec 31, 2007 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.19(+1.06%) |
Dec 28, 2007 | 18.15 | 18.30 | 17.88 | 17.88 | 270,606 | -0.17(-0.94%) |
Dec 27, 2007 | 18.99 | 19.08 | 18.00 | 18.05 | 327,510 | -1.04(-5.45%) |
Dec 26, 2007 | 18.88 | 19.54 | 18.69 | 19.09 | 378,624 | +0.19(+1.01%) |
Dec 24, 2007 | 19.00 | 19.09 | 18.65 | 18.90 | 227,823 | +0.15(+0.80%) |
Dec 21, 2007 | 19.14 | 19.16 | 18.68 | 18.75 | 646,592 | -0.11(-0.58%) |
Dec 20, 2007 | 19.39 | 19.39 | 18.61 | 18.86 | 340,048 | -0.35(-1.82%) |
Dec 19, 2007 | 19.21 | 19.40 | 19.00 | 19.21 | 199,940 | +0.02(+0.10%) |
Dec 18, 2007 | 19.14 | 19.52 | 18.99 | 19.19 | 309,067 | +0.12(+0.63%) |
Dec 17, 2007 | 19.93 | 20.06 | 18.98 | 19.07 | 478,053 | -0.77(-3.88%) |
Dec 14, 2007 | 20.71 | 20.93 | 19.83 | 19.84 | 332,471 | -1.14(-5.43%) |
Dec 13, 2007 | 20.94 | 21.25 | 20.50 | 20.98 | 138,618 | -0.16(-0.76%) |
Dec 12, 2007 | 21.29 | 21.71 | 20.72 | 21.14 | 251,332 | +0.16(+0.76%) |
Dec 11, 2007 | 21.57 | 22.38 | 20.97 | 20.98 | 565,962 | -0.47(-2.19%) |
Dec 10, 2007 | 21.35 | 21.73 | 21.16 | 21.45 | 336,633 | +0.19(+0.89%) |
Dec 07, 2007 | 20.82 | 21.29 | 20.39 | 21.26 | 342,031 | +0.47(+2.26%) |
Dec 06, 2007 | 18.93 | 20.81 | 18.87 | 20.79 | 321,762 | +1.79(+9.42%) |
Dec 05, 2007 | 18.47 | 19.42 | 18.27 | 19.00 | 476,574 | +0.77(+4.22%) |
Dec 04, 2007 | 17.80 | 18.73 | 17.80 | 18.23 | 672,954 | +0.30(+1.67%) |