Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.817 | 7.994 | 7.716 | 7.758 | 0 | +0.07(+0.88%) |
Jan 29, 2009 | 7.952 | 7.952 | 7.631 | 7.690 | 1,582,975 | -0.34(-4.21%) |
Jan 28, 2009 | 8.011 | 8.138 | 7.910 | 8.028 | 3,645,631 | +0.21(+2.70%) |
Jan 27, 2009 | 7.690 | 7.893 | 7.648 | 7.817 | 1,342,743 | +0.12(+1.54%) |
Jan 26, 2009 | 7.614 | 7.792 | 7.521 | 7.699 | 1,861,494 | +0.08(+1.11%) |
Jan 23, 2009 | 7.564 | 7.665 | 7.226 | 7.614 | 1,761,781 | +0.19(+2.62%) |
Jan 22, 2009 | 7.716 | 7.716 | 7.268 | 7.420 | 2,883,499 | -0.55(-6.89%) |
Jan 21, 2009 | 7.952 | 7.994 | 7.505 | 7.969 | 2,886,834 | +0.21(+2.72%) |
Jan 20, 2009 | 8.247 | 8.247 | 7.749 | 7.758 | 3,649,151 | -1.11(-12.48%) |
Jan 16, 2009 | 8.973 | 8.973 | 8.585 | 8.864 | 1,983,285 | +0.24(+2.84%) |
Jan 15, 2009 | 8.518 | 8.720 | 8.197 | 8.619 | 3,158,282 | +0.01(+0.10%) |
Jan 14, 2009 | 8.703 | 8.788 | 8.442 | 8.610 | 2,957,060 | -0.62(-6.76%) |
Jan 13, 2009 | 9.092 | 9.269 | 9.007 | 9.235 | 1,627,253 | +0.13(+1.39%) |
Jan 12, 2009 | 9.218 | 9.387 | 9.024 | 9.108 | 2,560,262 | -0.48(-5.02%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.505 | 9.590 | 3,026,544 | +0.14(+1.52%) |
Jan 08, 2009 | 9.286 | 9.497 | 9.201 | 9.446 | 3,820,700 | -0.35(-3.53%) |
Jan 07, 2009 | 10.06 | 10.07 | 9.615 | 9.792 | 5,271,317 | -1.48(-13.11%) |
Jan 06, 2009 | 11.29 | 11.44 | 11.17 | 11.27 | 2,193,910 | -0.60(-5.05%) |
Jan 05, 2009 | 11.73 | 11.97 | 11.67 | 11.87 | 1,601,376 | +0.46(+3.99%) |
Jan 02, 2009 | 10.96 | 11.54 | 10.85 | 11.41 | 0 | +1.11(+10.82%) |
Jan 01, 2009 | 10.29 | 10.37 | 10.08 | 10.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.29 | 10.37 | 10.08 | 10.30 | 1,038,054 | +0.09(+0.91%) |
Dec 30, 2008 | 10.00 | 10.21 | 10.00 | 10.21 | 2,913,645 | -0.23(-2.18%) |
Dec 29, 2008 | 10.52 | 10.54 | 10.28 | 10.43 | 1,240,694 | -0.40(-3.66%) |
Dec 26, 2008 | 10.79 | 10.88 | 10.65 | 10.83 | 529,411 | +0.04(+0.39%) |
Dec 24, 2008 | 10.79 | 10.84 | 10.67 | 10.79 | 496,870 | -0.11(-1.01%) |
Dec 23, 2008 | 11.09 | 11.19 | 10.88 | 10.90 | 1,782,199 | -0.41(-3.58%) |
Dec 22, 2008 | 11.28 | 11.45 | 11.09 | 11.30 | 2,242,736 | -0.27(-2.33%) |
Dec 19, 2008 | 11.25 | 11.68 | 11.25 | 11.57 | 4,262,256 | +0.27(+2.39%) |
Dec 18, 2008 | 11.81 | 11.81 | 11.16 | 11.30 | 1,740,547 | -0.11(-0.96%) |
Dec 17, 2008 | 11.42 | 11.62 | 11.35 | 11.41 | 3,026,290 | -0.14(-1.17%) |
Dec 16, 2008 | 10.91 | 11.56 | 10.91 | 11.55 | 4,029,706 | +1.17(+11.31%) |
Dec 15, 2008 | 10.44 | 10.54 | 10.28 | 10.37 | 1,690,698 | -0.14(-1.29%) |
Dec 12, 2008 | 9.885 | 10.65 | 9.885 | 10.51 | 1,632,746 | +0.04(+0.40%) |
Dec 11, 2008 | 10.84 | 10.91 | 10.32 | 10.47 | 1,764,046 | -0.51(-4.69%) |
Dec 10, 2008 | 10.75 | 11.01 | 10.72 | 10.98 | 3,472,716 | +0.79(+7.79%) |
Dec 09, 2008 | 10.24 | 10.57 | 10.16 | 10.19 | 2,220,521 | -0.84(-7.65%) |
Dec 08, 2008 | 10.93 | 11.18 | 10.75 | 11.03 | 3,145,153 | +0.83(+8.11%) |
Dec 05, 2008 | 9.708 | 10.30 | 9.556 | 10.21 | 2,558,825 | +0.53(+5.50%) |
Dec 04, 2008 | 10.36 | 10.36 | 9.505 | 9.674 | 2,877,119 | -0.52(-5.13%) |
Dec 03, 2008 | 9.691 | 10.20 | 9.379 | 10.20 | 2,903,482 | +0.62(+6.43%) |
Dec 02, 2008 | 9.184 | 9.607 | 9.125 | 9.581 | 2,554,508 | +0.57(+6.37%) |
Dec 01, 2008 | 10.00 | 10.00 | 8.982 | 9.007 | 3,243,891 | -1.42(-13.60%) |
Nov 28, 2008 | 10.21 | 10.45 | 10.13 | 10.43 | 1,425,408 | -0.35(-3.29%) |
Nov 26, 2008 | 9.970 | 10.86 | 9.953 | 10.78 | 3,506,117 | +0.75(+7.49%) |
Nov 25, 2008 | 10.30 | 10.44 | 9.801 | 10.03 | 3,022,145 | -0.23(-2.22%) |
Nov 24, 2008 | 9.919 | 10.54 | 9.792 | 10.26 | 4,526,725 | +0.14(+1.42%) |
Nov 21, 2008 | 9.463 | 10.18 | 9.159 | 10.11 | 3,908,345 | +1.44(+16.65%) |
Nov 20, 2008 | 9.184 | 9.438 | 8.568 | 8.669 | 3,018,175 | -0.47(-5.17%) |
Nov 19, 2008 | 9.750 | 9.894 | 9.066 | 9.142 | 2,331,425 | -0.51(-5.33%) |
Nov 18, 2008 | 9.640 | 9.919 | 9.370 | 9.657 | 1,959,498 | -0.36(-3.62%) |
Nov 17, 2008 | 10.13 | 10.45 | 9.978 | 10.02 | 1,857,986 | -0.10(-1.00%) |
Nov 14, 2008 | 10.42 | 10.87 | 10.11 | 10.12 | 5,138,589 | -1.28(-11.25%) |
Nov 13, 2008 | 10.32 | 11.46 | 9.742 | 11.40 | 3,775,395 | +1.51(+15.27%) |
Nov 12, 2008 | 10.39 | 10.55 | 9.834 | 9.894 | 2,605,770 | -0.56(-5.33%) |
Nov 11, 2008 | 10.76 | 10.88 | 10.32 | 10.45 | 2,727,369 | -0.67(-6.00%) |
Nov 10, 2008 | 11.14 | 11.35 | 10.55 | 11.12 | 2,948,890 | +0.65(+6.21%) |
Nov 07, 2008 | 10.29 | 10.47 | 9.750 | 10.47 | 2,824,030 | +1.43(+15.78%) |
Nov 06, 2008 | 9.936 | 9.936 | 8.965 | 9.041 | 3,411,040 | -1.35(-13.00%) |
Nov 05, 2008 | 11.19 | 11.40 | 10.36 | 10.39 | 2,534,260 | -1.82(-14.93%) |
Nov 04, 2008 | 11.40 | 12.21 | 11.40 | 12.21 | 2,578,939 | +1.06(+9.46%) |
Nov 03, 2008 | 11.27 | 11.29 | 10.96 | 11.16 | 1,845,851 | -0.91(-7.55%) |
Oct 31, 2008 | 12.10 | 12.25 | 11.71 | 12.07 | 1,548,346 | -0.35(-2.79%) |
Oct 30, 2008 | 12.24 | 12.57 | 11.86 | 12.42 | 3,925,591 | +1.08(+9.53%) |
Oct 29, 2008 | 11.10 | 12.00 | 10.81 | 11.34 | 4,611,228 | +0.05(+0.45%) |
Oct 28, 2008 | 10.17 | 11.33 | 9.649 | 11.29 | 6,208,150 | +2.03(+21.99%) |
Oct 27, 2008 | 9.623 | 10.06 | 9.227 | 9.252 | 4,719,397 | -1.07(-10.38%) |
Oct 24, 2008 | 9.564 | 10.74 | 9.564 | 10.32 | 4,134,260 | -0.30(-2.86%) |
Oct 23, 2008 | 10.59 | 10.81 | 10.03 | 10.63 | 6,328,226 | +0.79(+7.98%) |
Oct 22, 2008 | 10.55 | 10.55 | 9.632 | 9.843 | 4,672,989 | -1.44(-12.79%) |
Oct 21, 2008 | 11.23 | 11.94 | 11.22 | 11.29 | 2,524,208 | -0.84(-6.96%) |
Oct 20, 2008 | 11.77 | 12.19 | 11.40 | 12.13 | 3,483,217 | +1.20(+10.97%) |
Oct 17, 2008 | 10.68 | 11.67 | 10.59 | 10.93 | 3,436,430 | -0.59(-5.13%) |
Oct 16, 2008 | 11.46 | 11.67 | 10.64 | 11.52 | 4,936,679 | +0.36(+3.25%) |
Oct 15, 2008 | 12.65 | 12.65 | 11.13 | 11.16 | 4,038,400 | -1.76(-13.65%) |
Oct 14, 2008 | 13.46 | 13.46 | 12.47 | 12.92 | 3,402,448 | -0.18(-1.35%) |
Oct 13, 2008 | 11.82 | 13.17 | 11.62 | 13.10 | 3,265,912 | +2.09(+19.02%) |
Oct 10, 2008 | 9.488 | 11.07 | 9.286 | 11.01 | 3,096,119 | +1.11(+11.26%) |
Oct 09, 2008 | 10.90 | 10.99 | 9.818 | 9.894 | 3,099,430 | -0.25(-2.50%) |
Oct 08, 2008 | 9.615 | 10.64 | 9.514 | 10.15 | 4,095,787 | +0.04(+0.42%) |
Oct 07, 2008 | 11.44 | 11.44 | 10.09 | 10.10 | 3,267,535 | -0.68(-6.34%) |
Oct 06, 2008 | 10.53 | 10.86 | 10.13 | 10.79 | 4,550,792 | -1.11(-9.30%) |
Oct 03, 2008 | 11.82 | 12.39 | 11.74 | 11.89 | 2,321,065 | +0.37(+3.22%) |
Oct 02, 2008 | 12.07 | 12.09 | 11.50 | 11.52 | 2,720,461 | -1.29(-10.08%) |
Oct 01, 2008 | 12.66 | 12.97 | 12.32 | 12.81 | 3,768,154 | +0.05(+0.40%) |
Sep 30, 2008 | 12.26 | 12.81 | 12.18 | 12.76 | 1,498,439 | +1.06(+9.09%) |
Sep 29, 2008 | 12.48 | 12.48 | 11.26 | 11.70 | 3,944,841 | -0.89(-7.10%) |
Sep 26, 2008 | 12.32 | 12.69 | 12.32 | 12.59 | 0 | -0.08(-0.67%) |
Sep 25, 2008 | 12.46 | 12.80 | 12.39 | 12.68 | 1,454,439 | +0.18(+1.42%) |
Sep 24, 2008 | 12.62 | 12.73 | 12.29 | 12.50 | 1,415,252 | +0.00(+0.00%) |
Sep 23, 2008 | 12.41 | 12.89 | 12.40 | 12.50 | 2,189,747 | +0.02(+0.14%) |
Sep 22, 2008 | 13.30 | 13.30 | 12.49 | 12.49 | 2,522,503 | -1.08(-7.96%) |
Sep 19, 2008 | 13.34 | 14.33 | 13.34 | 13.57 | 0 | +0.89(+6.99%) |
Sep 18, 2008 | 12.13 | 12.73 | 11.50 | 12.68 | 5,120,801 | +2.04(+19.21%) |
Sep 17, 2008 | 10.81 | 11.13 | 10.56 | 10.64 | 4,853,020 | -0.79(-6.87%) |
Sep 16, 2008 | 10.96 | 11.48 | 10.70 | 11.42 | 4,736,364 | -0.23(-1.96%) |
Sep 15, 2008 | 11.82 | 12.21 | 11.62 | 11.65 | 2,221,964 | -0.84(-6.69%) |
Sep 12, 2008 | 12.29 | 12.58 | 11.90 | 12.49 | 2,433,079 | -0.03(-0.27%) |
Sep 11, 2008 | 12.37 | 12.58 | 12.16 | 12.52 | 1,810,510 | -0.44(-3.39%) |
Sep 10, 2008 | 12.91 | 13.03 | 12.69 | 12.96 | 1,727,628 | +0.18(+1.39%) |
Sep 09, 2008 | 13.35 | 13.44 | 12.76 | 12.78 | 1,251,910 | -0.57(-4.30%) |
Sep 08, 2008 | 13.73 | 13.73 | 13.04 | 13.35 | 1,826,382 | -0.19(-1.43%) |
Sep 05, 2008 | 13.15 | 13.55 | 13.13 | 13.55 | 0 | +0.46(+3.55%) |
Sep 04, 2008 | 13.42 | 13.59 | 13.03 | 13.08 | 3,025,881 | -0.14(-1.09%) |
Sep 03, 2008 | 13.08 | 13.52 | 13.08 | 13.23 | 1,367,273 | -0.12(-0.88%) |
Sep 02, 2008 | 13.50 | 13.76 | 13.34 | 13.35 | 1,051,110 | -0.06(-0.44%) |
Aug 29, 2008 | 13.42 | 13.56 | 13.34 | 13.41 | 1,040,839 | -0.16(-1.18%) |
Aug 28, 2008 | 13.43 | 13.61 | 13.31 | 13.57 | 2,220,084 | -0.94(-6.46%) |
Aug 27, 2008 | 14.32 | 14.50 | 14.19 | 14.50 | 1,310,648 | +0.24(+1.66%) |
Aug 26, 2008 | 14.26 | 14.40 | 14.17 | 14.27 | 1,793,788 | -0.69(-4.63%) |
Aug 25, 2008 | 15.14 | 15.24 | 14.88 | 14.96 | 1,291,886 | -0.10(-0.67%) |
Aug 22, 2008 | 15.19 | 15.19 | 14.89 | 15.06 | 676,408 | +0.17(+1.13%) |
Aug 21, 2008 | 14.69 | 14.95 | 14.69 | 14.89 | 912,016 | -0.11(-0.73%) |
Aug 20, 2008 | 14.79 | 15.01 | 14.76 | 15.00 | 1,746,280 | +0.24(+1.66%) |
Aug 19, 2008 | 15.04 | 15.04 | 14.60 | 14.76 | 1,937,905 | -0.31(-2.07%) |
Aug 18, 2008 | 15.03 | 15.28 | 14.95 | 15.07 | 889,889 | -0.19(-1.27%) |
Aug 15, 2008 | 15.59 | 15.59 | 15.24 | 15.26 | 0 | -0.59(-3.73%) |
Aug 14, 2008 | 15.38 | 15.98 | 15.38 | 15.85 | 1,192,121 | -0.05(-0.32%) |
Aug 13, 2008 | 15.99 | 16.04 | 15.66 | 15.90 | 1,937,212 | -0.54(-3.29%) |
Aug 12, 2008 | 16.76 | 16.87 | 16.34 | 16.44 | 1,542,861 | -0.45(-2.65%) |
Aug 11, 2008 | 17.05 | 17.09 | 16.74 | 16.89 | 762,142 | -0.19(-1.09%) |
Aug 08, 2008 | 16.68 | 17.14 | 16.58 | 17.08 | 1,306,542 | +0.21(+1.25%) |
Aug 07, 2008 | 16.96 | 17.29 | 16.87 | 16.87 | 1,532,507 | -0.73(-4.17%) |
Aug 06, 2008 | 17.23 | 17.69 | 17.23 | 17.60 | 927,187 | +0.15(+0.87%) |
Aug 05, 2008 | 17.20 | 17.47 | 16.95 | 17.45 | 1,052,248 | +0.18(+1.03%) |
Aug 04, 2008 | 17.44 | 17.53 | 17.18 | 17.27 | 943,725 | -0.35(-2.01%) |
Aug 01, 2008 | 17.65 | 17.74 | 17.48 | 17.63 | 1,065,583 | +0.35(+2.05%) |
Jul 31, 2008 | 17.38 | 17.70 | 17.25 | 17.27 | 839,244 | -0.30(-1.68%) |
Jul 30, 2008 | 16.88 | 17.60 | 16.88 | 17.57 | 1,336,919 | +0.39(+2.26%) |
Jul 29, 2008 | 17.18 | 17.25 | 16.61 | 17.18 | 1,370,636 | +0.73(+4.41%) |
Jul 28, 2008 | 16.73 | 16.89 | 16.41 | 16.45 | 643,967 | -0.30(-1.81%) |
Jul 25, 2008 | 16.55 | 16.81 | 16.49 | 16.76 | 1,138,880 | +0.10(+0.61%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.63 | 16.66 | 1,425,729 | -1.07(-6.05%) |
Jul 23, 2008 | 17.54 | 18.02 | 17.54 | 17.73 | 1,979,268 | +0.13(+0.72%) |
Jul 22, 2008 | 16.52 | 17.67 | 16.49 | 17.60 | 1,392,919 | -0.15(-0.86%) |
Jul 21, 2008 | 18.08 | 18.08 | 17.63 | 17.75 | 953,781 | +0.03(+0.14%) |
Jul 18, 2008 | 17.61 | 17.85 | 17.50 | 17.73 | 2,169,304 | +0.07(+0.38%) |
Jul 17, 2008 | 17.09 | 17.74 | 17.09 | 17.66 | 3,907,435 | +0.31(+1.80%) |
Jul 16, 2008 | 16.54 | 17.35 | 16.50 | 17.35 | 2,173,099 | +1.09(+6.70%) |
Jul 15, 2008 | 15.62 | 16.60 | 15.62 | 16.26 | 1,893,400 | -0.15(-0.93%) |
Jul 14, 2008 | 16.74 | 16.74 | 16.35 | 16.41 | 1,554,970 | -0.27(-1.62%) |
Jul 11, 2008 | 16.76 | 16.82 | 16.37 | 16.68 | 3,415,651 | +0.17(+1.02%) |
Jul 10, 2008 | 16.12 | 16.51 | 16.09 | 16.51 | 2,752,086 | +0.51(+3.16%) |
Jul 09, 2008 | 16.31 | 16.60 | 16.00 | 16.01 | 1,143,512 | -0.12(-0.73%) |
Jul 08, 2008 | 15.77 | 16.17 | 15.63 | 16.12 | 2,145,774 | +0.12(+0.74%) |
Jul 07, 2008 | 15.88 | 16.28 | 15.66 | 16.01 | 1,568,353 | +0.07(+0.42%) |
Jul 04, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.00(+0.00%) |
Jul 03, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.44(+2.83%) |
Jul 02, 2008 | 15.76 | 15.94 | 15.37 | 15.50 | 2,299,819 | +0.03(+0.16%) |
Jul 01, 2008 | 15.20 | 15.51 | 15.07 | 15.47 | 2,086,404 | -0.16(-1.03%) |
Jun 30, 2008 | 15.63 | 15.78 | 15.52 | 15.63 | 1,616,740 | +0.41(+2.66%) |
Jun 27, 2008 | 15.00 | 15.38 | 13.65 | 15.23 | 1,836,514 | +0.29(+1.92%) |
Jun 26, 2008 | 15.36 | 15.36 | 14.94 | 14.94 | 1,573,089 | -1.00(-6.30%) |
Jun 25, 2008 | 15.67 | 16.00 | 15.63 | 15.95 | 1,670,459 | +0.53(+3.45%) |
Jun 24, 2008 | 15.19 | 15.57 | 15.13 | 15.41 | 1,506,126 | +0.32(+2.13%) |
Jun 23, 2008 | 14.95 | 15.19 | 14.95 | 15.09 | 922,974 | -0.03(-0.17%) |
Jun 20, 2008 | 15.57 | 15.62 | 15.11 | 15.12 | 1,845,178 | -0.89(-5.59%) |
Jun 19, 2008 | 16.12 | 16.17 | 15.77 | 16.01 | 1,868,735 | -0.38(-2.32%) |
Jun 18, 2008 | 16.50 | 16.60 | 16.14 | 16.39 | 2,797,215 | +0.08(+0.52%) |
Jun 17, 2008 | 16.54 | 16.62 | 16.28 | 16.31 | 1,861,607 | +0.32(+2.01%) |
Jun 16, 2008 | 15.65 | 16.03 | 15.62 | 15.99 | 1,082,075 | +0.08(+0.53%) |
Jun 13, 2008 | 15.74 | 16.01 | 15.67 | 15.90 | 1,840,622 | +0.35(+2.28%) |
Jun 12, 2008 | 15.39 | 15.76 | 15.39 | 15.55 | 2,829,136 | +0.79(+5.32%) |
Jun 11, 2008 | 15.11 | 15.20 | 14.65 | 14.76 | 2,150,012 | -0.18(-1.19%) |
Jun 10, 2008 | 14.88 | 15.14 | 14.80 | 14.94 | 2,282,093 | -0.67(-4.27%) |
Jun 09, 2008 | 15.57 | 15.79 | 15.40 | 15.61 | 1,979,627 | +0.17(+1.09%) |
Jun 06, 2008 | 16.43 | 16.43 | 15.36 | 15.44 | 4,658,873 | -1.27(-7.63%) |
Jun 05, 2008 | 16.17 | 16.71 | 16.17 | 16.71 | 2,669,558 | +0.57(+3.56%) |
Jun 04, 2008 | 16.40 | 16.40 | 16.04 | 16.14 | 3,725,547 | -0.63(-3.77%) |
Jun 03, 2008 | 17.05 | 17.52 | 16.64 | 16.77 | 5,725,018 | -2.46(-12.81%) |
Jun 02, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 30, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 29, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 28, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 27, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 26, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 63,825 | +1.54(+8.73%) |
May 22, 2008 | 17.63 | 17.85 | 17.54 | 17.69 | 2,448,906 | +0.03(+0.14%) |
May 21, 2008 | 18.04 | 18.17 | 17.56 | 17.67 | 2,628,325 | +0.10(+0.58%) |
May 20, 2008 | 17.85 | 17.90 | 17.52 | 17.57 | 1,730,217 | -0.54(-2.98%) |
May 19, 2008 | 18.35 | 18.35 | 18.06 | 18.11 | 2,218,742 | -0.29(-1.56%) |
May 16, 2008 | 18.11 | 18.43 | 18.11 | 18.39 | 1,063,142 | +0.26(+1.44%) |
May 15, 2008 | 17.91 | 18.16 | 17.90 | 18.13 | 944,939 | -0.02(-0.09%) |
May 14, 2008 | 18.05 | 18.38 | 18.02 | 18.15 | 1,707,236 | +0.15(+0.84%) |
May 13, 2008 | 18.00 | 18.19 | 17.76 | 18.00 | 1,483,576 | -0.24(-1.30%) |
May 12, 2008 | 18.11 | 18.28 | 17.96 | 18.23 | 2,452,484 | +0.06(+0.33%) |
May 09, 2008 | 18.18 | 18.36 | 18.12 | 18.17 | 960,583 | -0.22(-1.19%) |
May 08, 2008 | 18.36 | 18.45 | 18.11 | 18.39 | 2,985,744 | +0.89(+5.11%) |
May 07, 2008 | 18.15 | 18.18 | 17.49 | 17.50 | 2,852,275 | -1.10(-5.90%) |
May 06, 2008 | 18.34 | 18.60 | 18.14 | 18.60 | 2,584,338 | +0.15(+0.82%) |
May 05, 2008 | 18.40 | 18.71 | 18.37 | 18.44 | 2,497,929 | +0.08(+0.41%) |
May 02, 2008 | 18.39 | 18.50 | 18.21 | 18.37 | 4,174,998 | +0.08(+0.46%) |
May 01, 2008 | 18.09 | 18.38 | 18.07 | 18.28 | 5,310,174 | +0.08(+0.42%) |
Apr 30, 2008 | 18.16 | 18.53 | 17.94 | 18.21 | 2,372,347 | +0.04(+0.23%) |
Apr 29, 2008 | 18.14 | 18.34 | 18.08 | 18.17 | 1,731,632 | +0.30(+1.70%) |
Apr 28, 2008 | 17.55 | 18.04 | 17.55 | 17.86 | 1,314,160 | +0.16(+0.91%) |
Apr 25, 2008 | 17.90 | 18.06 | 17.40 | 17.70 | 1,876,121 | -0.84(-4.51%) |
Apr 24, 2008 | 18.40 | 18.74 | 18.18 | 18.54 | 4,123,137 | +0.16(+0.87%) |
Apr 23, 2008 | 17.93 | 18.50 | 17.79 | 18.38 | 6,144,288 | +0.65(+3.67%) |
Apr 22, 2008 | 17.74 | 17.94 | 17.48 | 17.73 | 2,032,279 | -0.30(-1.64%) |
Apr 21, 2008 | 18.04 | 18.05 | 17.65 | 18.02 | 2,029,643 | -0.04(-0.23%) |
Apr 18, 2008 | 18.30 | 18.30 | 17.89 | 18.07 | 2,828,603 | +0.01(+0.05%) |
Apr 17, 2008 | 17.97 | 18.17 | 17.85 | 18.06 | 2,843,233 | +0.00(+0.00%) |
Apr 16, 2008 | 17.74 | 18.08 | 17.71 | 18.06 | 6,126,948 | +0.58(+3.33%) |
Apr 15, 2008 | 17.39 | 17.53 | 17.23 | 17.47 | 3,327,488 | +0.52(+3.04%) |
Apr 14, 2008 | 17.06 | 17.33 | 16.87 | 16.96 | 1,752,464 | -0.11(-0.64%) |
Apr 11, 2008 | 17.71 | 17.71 | 16.96 | 17.07 | 1,743,574 | -0.56(-3.16%) |
Apr 10, 2008 | 17.35 | 17.69 | 17.14 | 17.63 | 1,556,360 | +0.28(+1.61%) |
Apr 09, 2008 | 17.84 | 17.89 | 17.35 | 17.35 | 1,895,647 | -0.95(-5.21%) |
Apr 08, 2008 | 18.15 | 18.58 | 18.15 | 18.30 | 1,190,062 | -0.07(-0.37%) |
Apr 07, 2008 | 18.29 | 18.57 | 18.15 | 18.37 | 1,225,600 | +0.43(+2.40%) |
Apr 04, 2008 | 18.44 | 18.44 | 17.82 | 17.94 | 1,263,111 | -0.33(-1.80%) |
Apr 03, 2008 | 17.41 | 18.33 | 17.41 | 18.27 | 1,486,016 | +0.45(+2.51%) |
Apr 02, 2008 | 18.23 | 18.25 | 17.69 | 17.82 | 3,135,838 | -0.89(-4.78%) |
Apr 01, 2008 | 17.96 | 18.73 | 17.96 | 18.71 | 1,870,315 | +0.76(+4.23%) |
Mar 31, 2008 | 17.74 | 18.01 | 17.70 | 17.96 | 1,258,378 | +0.09(+0.52%) |
Mar 28, 2008 | 18.42 | 18.48 | 17.80 | 17.86 | 1,685,757 | -0.90(-4.81%) |
Mar 27, 2008 | 19.23 | 19.29 | 18.71 | 18.77 | 2,170,634 | -0.14(-0.71%) |
Mar 26, 2008 | 19.09 | 19.28 | 18.88 | 18.90 | 1,181,436 | -0.19(-1.02%) |
Mar 25, 2008 | 18.57 | 19.12 | 18.44 | 19.09 | 1,659,310 | +1.00(+5.55%) |
Mar 24, 2008 | 17.30 | 18.48 | 17.30 | 18.09 | 2,276,333 | +0.34(+1.90%) |
Mar 21, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.00(+0.00%) |
Mar 20, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.30(+1.74%) |
Mar 19, 2008 | 18.56 | 18.56 | 17.41 | 17.45 | 1,977,763 | -1.63(-8.54%) |
Mar 18, 2008 | 18.38 | 19.17 | 18.37 | 19.08 | 1,812,821 | +0.98(+5.41%) |
Mar 17, 2008 | 17.31 | 18.53 | 17.31 | 18.10 | 3,218,704 | +0.00(+0.00%) |
Mar 14, 2008 | 19.33 | 19.33 | 18.07 | 18.10 | 2,583,738 | -0.89(-4.71%) |
Mar 13, 2008 | 18.44 | 19.23 | 18.41 | 18.99 | 1,917,657 | -0.21(-1.10%) |
Mar 12, 2008 | 19.64 | 19.88 | 19.16 | 19.20 | 1,490,863 | -1.00(-4.97%) |
Mar 11, 2008 | 19.49 | 20.21 | 19.19 | 20.21 | 1,991,476 | +1.61(+8.67%) |
Mar 10, 2008 | 19.14 | 19.37 | 18.49 | 18.60 | 1,944,018 | +0.06(+0.32%) |
Mar 07, 2008 | 18.79 | 19.14 | 18.38 | 18.54 | 2,274,906 | +0.65(+3.63%) |
Mar 06, 2008 | 18.44 | 18.74 | 17.82 | 17.89 | 1,261,602 | -0.60(-3.24%) |
Mar 05, 2008 | 18.07 | 18.89 | 18.07 | 18.49 | 2,816,552 | +1.27(+7.41%) |
Mar 04, 2008 | 17.36 | 17.59 | 16.88 | 17.21 | 2,376,462 | -0.91(-5.03%) |
Mar 03, 2008 | 18.14 | 18.31 | 17.74 | 18.12 | 1,602,750 | +0.20(+1.13%) |
Feb 29, 2008 | 18.66 | 18.66 | 17.89 | 17.92 | 1,498,288 | -1.14(-5.98%) |
Feb 28, 2008 | 19.71 | 19.95 | 19.05 | 19.06 | 1,112,926 | -0.95(-4.77%) |
Feb 27, 2008 | 19.74 | 20.18 | 19.56 | 20.02 | 1,378,768 | +0.03(+0.13%) |
Feb 26, 2008 | 19.54 | 20.09 | 19.40 | 19.99 | 1,841,851 | +0.56(+2.87%) |
Feb 25, 2008 | 18.77 | 19.44 | 18.77 | 19.43 | 2,546,505 | -0.62(-3.07%) |
Feb 22, 2008 | 19.66 | 20.09 | 19.32 | 20.05 | 1,631,086 | +0.60(+3.08%) |
Feb 21, 2008 | 20.49 | 20.49 | 19.42 | 19.45 | 1,738,971 | -0.76(-3.76%) |
Feb 20, 2008 | 20.05 | 20.34 | 19.64 | 20.21 | 1,613,548 | -0.23(-1.12%) |
Feb 19, 2008 | 21.10 | 21.10 | 20.29 | 20.44 | 1,782,922 | -0.60(-2.85%) |
Feb 18, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 2,169,669 | +0.97(+4.84%) |
Feb 14, 2008 | 20.59 | 20.59 | 20.02 | 20.07 | 3,036,539 | +0.32(+1.62%) |
Feb 13, 2008 | 19.67 | 19.84 | 19.47 | 19.74 | 2,574,137 | -0.09(-0.47%) |
Feb 12, 2008 | 19.71 | 20.02 | 19.52 | 19.84 | 2,224,647 | -0.15(-0.76%) |
Feb 11, 2008 | 19.58 | 20.01 | 19.22 | 19.99 | 969,067 | +0.41(+2.11%) |
Feb 08, 2008 | 19.63 | 20.01 | 19.42 | 19.58 | 800,818 | -0.35(-1.74%) |
Feb 07, 2008 | 19.42 | 19.97 | 18.99 | 19.92 | 1,181,880 | +0.58(+3.01%) |
Feb 06, 2008 | 19.71 | 20.61 | 19.25 | 19.34 | 1,324,549 | -0.23(-1.16%) |
Feb 05, 2008 | 21.03 | 21.03 | 19.57 | 19.57 | 1,476,169 | -1.38(-6.61%) |
Feb 04, 2008 | 21.10 | 21.19 | 20.78 | 20.95 | 1,763,111 | -0.21(-1.00%) |