Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.10 | 12.30 | 11.77 | 12.16 | 84,851 | +0.33(+2.79%) |
Jan 29, 2009 | 12.36 | 12.68 | 11.83 | 11.83 | 66,268 | -0.76(-6.04%) |
Jan 28, 2009 | 12.25 | 13.11 | 12.25 | 12.59 | 114,585 | +0.53(+4.39%) |
Jan 27, 2009 | 11.98 | 12.23 | 11.65 | 12.06 | 95,322 | +0.31(+2.64%) |
Jan 26, 2009 | 12.10 | 12.33 | 11.38 | 11.75 | 171,384 | -0.26(-2.16%) |
Jan 23, 2009 | 12.10 | 12.51 | 11.87 | 12.01 | 153,095 | -0.41(-3.30%) |
Jan 22, 2009 | 12.00 | 12.80 | 12.00 | 12.42 | 113,646 | +0.12(+0.98%) |
Jan 21, 2009 | 12.10 | 12.36 | 12.00 | 12.30 | 267,147 | +0.30(+2.50%) |
Jan 20, 2009 | 11.93 | 12.54 | 11.24 | 12.00 | 315,400 | -0.16(-1.32%) |
Jan 16, 2009 | 11.33 | 12.36 | 10.55 | 12.16 | 198,958 | +1.17(+10.65%) |
Jan 15, 2009 | 11.00 | 11.36 | 10.51 | 10.99 | 146,784 | -0.01(-0.09%) |
Jan 14, 2009 | 11.42 | 11.42 | 10.73 | 11.00 | 199,395 | -0.69(-5.90%) |
Jan 13, 2009 | 11.36 | 12.19 | 11.13 | 11.69 | 273,232 | +0.33(+2.90%) |
Jan 12, 2009 | 11.00 | 11.46 | 10.92 | 11.36 | 325,642 | +0.33(+2.99%) |
Jan 09, 2009 | 11.53 | 12.00 | 10.65 | 11.03 | 175,069 | -0.60(-5.16%) |
Jan 08, 2009 | 10.93 | 11.99 | 9.820 | 11.63 | 381,339 | +1.88(+19.28%) |
Jan 07, 2009 | 10.07 | 10.18 | 9.590 | 9.750 | 101,744 | -0.48(-4.69%) |
Jan 06, 2009 | 10.29 | 10.34 | 9.900 | 10.23 | 150,564 | +0.02(+0.20%) |
Jan 05, 2009 | 9.400 | 10.24 | 9.080 | 10.21 | 282,794 | +0.83(+8.85%) |
Jan 02, 2009 | 8.550 | 9.410 | 8.500 | 9.380 | 282,566 | +0.90(+10.61%) |
Dec 31, 2008 | 7.550 | 8.620 | 7.100 | 8.480 | 191,792 | +0.96(+12.77%) |
Dec 30, 2008 | 7.030 | 7.900 | 7.030 | 7.520 | 256,220 | +0.56(+8.05%) |
Dec 29, 2008 | 7.480 | 7.525 | 6.740 | 6.960 | 91,974 | -0.52(-6.95%) |
Dec 26, 2008 | 7.560 | 7.790 | 7.350 | 7.480 | 17,868 | -0.04(-0.53%) |
Dec 24, 2008 | 7.760 | 7.760 | 7.440 | 7.520 | 21,588 | -0.20(-2.59%) |
Dec 23, 2008 | 7.820 | 8.190 | 7.540 | 7.720 | 103,918 | -0.08(-1.03%) |
Dec 22, 2008 | 7.940 | 8.070 | 7.070 | 7.800 | 135,201 | -0.14(-1.76%) |
Dec 19, 2008 | 8.760 | 8.760 | 7.550 | 7.940 | 243,286 | -0.55(-6.48%) |
Dec 18, 2008 | 8.650 | 8.840 | 8.370 | 8.490 | 148,348 | -0.19(-2.19%) |
Dec 17, 2008 | 8.630 | 8.710 | 8.120 | 8.680 | 140,824 | -0.07(-0.80%) |
Dec 16, 2008 | 8.310 | 8.980 | 8.050 | 8.750 | 117,756 | +0.57(+6.97%) |
Dec 15, 2008 | 8.980 | 8.980 | 8.050 | 8.180 | 56,955 | -0.80(-8.91%) |
Dec 12, 2008 | 8.050 | 9.000 | 7.414 | 8.980 | 72,307 | +0.73(+8.85%) |
Dec 11, 2008 | 8.280 | 8.700 | 7.780 | 8.250 | 92,793 | -0.19(-2.25%) |
Dec 10, 2008 | 8.070 | 9.040 | 7.740 | 8.440 | 70,095 | +0.43(+5.37%) |
Dec 09, 2008 | 8.290 | 8.390 | 7.250 | 8.010 | 135,921 | -0.03(-0.37%) |
Dec 08, 2008 | 7.530 | 8.290 | 7.420 | 8.040 | 210,753 | +0.66(+8.94%) |
Dec 05, 2008 | 6.440 | 7.470 | 6.340 | 7.380 | 274,406 | +0.82(+12.50%) |
Dec 04, 2008 | 5.650 | 6.930 | 5.650 | 6.560 | 328,837 | +1.03(+18.63%) |
Dec 03, 2008 | 5.540 | 5.710 | 5.210 | 5.530 | 146,357 | -0.07(-1.25%) |
Dec 02, 2008 | 5.850 | 5.970 | 5.340 | 5.600 | 345,650 | +0.47(+9.16%) |
Dec 01, 2008 | 5.950 | 5.950 | 4.640 | 5.130 | 421,815 | -1.03(-16.72%) |
Nov 28, 2008 | 6.250 | 6.750 | 5.920 | 6.160 | 191,050 | -0.06(-0.96%) |
Nov 26, 2008 | 5.780 | 6.570 | 5.060 | 6.220 | 351,956 | -0.11(-1.74%) |
Nov 25, 2008 | 6.390 | 7.040 | 5.690 | 6.330 | 167,371 | +0.01(+0.16%) |
Nov 24, 2008 | 5.990 | 6.760 | 5.940 | 6.320 | 162,584 | +0.42(+7.12%) |
Nov 21, 2008 | 6.950 | 6.950 | 5.690 | 5.900 | 139,118 | -0.82(-12.20%) |
Nov 20, 2008 | 7.310 | 7.570 | 6.610 | 6.720 | 104,861 | -0.64(-8.70%) |
Nov 19, 2008 | 8.610 | 9.350 | 7.310 | 7.360 | 153,297 | -1.20(-14.02%) |
Nov 18, 2008 | 8.250 | 8.800 | 8.050 | 8.560 | 161,616 | +0.36(+4.39%) |
Nov 17, 2008 | 8.320 | 8.500 | 8.030 | 8.200 | 89,272 | -0.17(-2.03%) |
Nov 14, 2008 | 9.490 | 9.490 | 8.320 | 8.370 | 79,101 | -1.26(-13.08%) |
Nov 13, 2008 | 8.390 | 9.660 | 8.260 | 9.630 | 128,140 | +1.31(+15.75%) |
Nov 12, 2008 | 9.270 | 9.950 | 8.180 | 8.320 | 149,706 | -1.15(-12.14%) |
Nov 11, 2008 | 9.540 | 10.35 | 8.960 | 9.470 | 123,424 | -0.17(-1.76%) |
Nov 10, 2008 | 11.56 | 11.65 | 9.520 | 9.640 | 140,662 | -1.69(-14.92%) |
Nov 07, 2008 | 11.97 | 11.97 | 10.63 | 11.33 | 139,031 | -0.52(-4.39%) |
Nov 06, 2008 | 10.98 | 12.73 | 10.94 | 11.85 | 167,161 | +1.08(+10.03%) |
Nov 05, 2008 | 12.38 | 12.95 | 10.73 | 10.77 | 173,524 | -1.73(-13.84%) |
Nov 04, 2008 | 12.94 | 13.14 | 12.34 | 12.50 | 68,912 | -0.51(-3.92%) |
Nov 03, 2008 | 13.18 | 13.66 | 12.67 | 13.01 | 72,995 | -0.54(-3.99%) |
Oct 31, 2008 | 13.05 | 13.65 | 12.56 | 13.55 | 136,881 | +0.42(+3.20%) |
Oct 30, 2008 | 11.88 | 13.19 | 11.73 | 13.13 | 128,555 | +1.57(+13.58%) |
Oct 29, 2008 | 12.09 | 12.14 | 11.03 | 11.56 | 94,328 | -0.50(-4.15%) |
Oct 28, 2008 | 11.03 | 12.32 | 10.49 | 12.06 | 110,754 | +1.26(+11.67%) |
Oct 27, 2008 | 11.63 | 11.73 | 10.80 | 10.80 | 85,572 | -0.75(-6.49%) |
Oct 24, 2008 | 11.25 | 12.81 | 11.25 | 11.55 | 164,743 | -0.36(-3.02%) |
Oct 23, 2008 | 11.81 | 11.97 | 10.95 | 11.91 | 138,103 | +0.22(+1.88%) |
Oct 22, 2008 | 13.29 | 13.59 | 11.46 | 11.69 | 182,108 | -1.89(-13.92%) |
Oct 21, 2008 | 13.38 | 14.86 | 13.38 | 13.58 | 103,967 | +0.02(+0.15%) |
Oct 20, 2008 | 13.45 | 13.81 | 13.16 | 13.56 | 127,708 | +0.19(+1.42%) |
Oct 17, 2008 | 12.65 | 13.81 | 12.54 | 13.37 | 178,595 | +0.35(+2.69%) |
Oct 16, 2008 | 12.47 | 13.39 | 12.00 | 13.02 | 148,569 | +0.69(+5.60%) |
Oct 15, 2008 | 12.32 | 13.70 | 12.25 | 12.33 | 201,289 | -0.90(-6.80%) |
Oct 14, 2008 | 14.03 | 14.10 | 13.00 | 13.23 | 191,990 | -0.57(-4.13%) |
Oct 13, 2008 | 13.99 | 14.11 | 12.77 | 13.80 | 169,040 | +0.49(+3.68%) |
Oct 10, 2008 | 11.84 | 13.72 | 11.32 | 13.31 | 328,800 | +1.29(+10.73%) |
Oct 09, 2008 | 13.33 | 13.89 | 11.90 | 12.02 | 185,846 | -1.03(-7.89%) |
Oct 08, 2008 | 12.99 | 13.74 | 12.64 | 13.05 | 208,178 | +0.10(+0.77%) |
Oct 07, 2008 | 15.01 | 15.47 | 12.95 | 12.95 | 118,605 | -1.52(-10.50%) |
Oct 06, 2008 | 14.54 | 14.74 | 13.14 | 14.47 | 416,635 | -0.31(-2.10%) |
Oct 03, 2008 | 17.59 | 18.70 | 14.32 | 14.78 | 351,400 | -3.14(-17.52%) |
Oct 02, 2008 | 18.46 | 19.41 | 17.60 | 17.92 | 151,505 | -0.52(-2.82%) |
Oct 01, 2008 | 18.56 | 19.08 | 18.15 | 18.44 | 184,036 | -0.27(-1.44%) |
Sep 30, 2008 | 19.14 | 19.50 | 18.02 | 18.71 | 179,483 | +0.02(+0.11%) |
Sep 29, 2008 | 20.35 | 21.09 | 18.07 | 18.69 | 177,988 | -1.92(-9.32%) |
Sep 26, 2008 | 20.55 | 21.42 | 20.14 | 20.61 | 174,274 | -0.37(-1.76%) |
Sep 25, 2008 | 20.60 | 21.83 | 20.32 | 20.98 | 159,602 | +0.36(+1.75%) |
Sep 24, 2008 | 21.59 | 21.94 | 20.30 | 20.62 | 232,930 | -1.03(-4.76%) |
Sep 23, 2008 | 22.40 | 22.40 | 20.19 | 21.65 | 530,547 | -0.77(-3.43%) |
Sep 22, 2008 | 23.10 | 24.10 | 21.29 | 22.42 | 203,371 | -0.68(-2.94%) |
Sep 19, 2008 | 24.00 | 25.00 | 21.49 | 23.10 | 576,149 | -0.20(-0.86%) |
Sep 18, 2008 | 23.30 | 25.27 | 21.46 | 23.30 | 757,939 | +0.00(+0.00%) |
Sep 17, 2008 | 21.33 | 23.46 | 20.66 | 23.30 | 606,185 | +1.77(+8.22%) |
Sep 16, 2008 | 20.25 | 21.65 | 19.50 | 21.53 | 184,334 | +0.50(+2.38%) |
Sep 15, 2008 | 21.76 | 21.94 | 20.59 | 21.03 | 210,281 | -0.75(-3.44%) |
Sep 12, 2008 | 21.27 | 21.88 | 21.02 | 21.78 | 158,050 | +0.44(+2.06%) |
Sep 11, 2008 | 19.52 | 21.78 | 19.52 | 21.34 | 509,806 | +1.50(+7.56%) |
Sep 10, 2008 | 19.68 | 20.34 | 18.89 | 19.84 | 162,044 | +0.38(+1.95%) |
Sep 09, 2008 | 20.75 | 22.20 | 19.35 | 19.46 | 388,575 | -1.20(-5.81%) |
Sep 08, 2008 | 19.83 | 20.66 | 19.44 | 20.66 | 319,208 | +1.24(+6.39%) |
Sep 05, 2008 | 19.25 | 19.60 | 18.17 | 19.42 | 156,846 | -0.05(-0.26%) |
Sep 04, 2008 | 19.23 | 19.95 | 19.06 | 19.47 | 292,140 | +0.07(+0.36%) |
Sep 03, 2008 | 19.42 | 19.54 | 18.01 | 19.40 | 150,103 | -0.10(-0.51%) |
Sep 02, 2008 | 19.79 | 19.99 | 19.01 | 19.50 | 137,900 | +0.38(+1.99%) |
Aug 29, 2008 | 19.20 | 19.81 | 18.77 | 19.12 | 173,877 | -0.31(-1.60%) |
Aug 28, 2008 | 18.40 | 19.59 | 17.60 | 19.43 | 1,016,203 | +1.46(+8.12%) |
Aug 27, 2008 | 17.47 | 17.99 | 17.11 | 17.97 | 163,327 | +0.62(+3.57%) |
Aug 26, 2008 | 16.50 | 17.71 | 16.27 | 17.35 | 329,392 | +0.73(+4.39%) |
Aug 25, 2008 | 16.44 | 16.72 | 16.14 | 16.62 | 53,196 | -0.04(-0.24%) |
Aug 22, 2008 | 16.67 | 16.92 | 16.13 | 16.66 | 85,839 | +0.12(+0.73%) |
Aug 21, 2008 | 16.28 | 16.69 | 16.06 | 16.54 | 56,013 | +0.06(+0.36%) |
Aug 20, 2008 | 16.56 | 16.80 | 16.03 | 16.48 | 213,630 | -0.04(-0.24%) |
Aug 19, 2008 | 16.19 | 16.74 | 16.00 | 16.52 | 159,460 | +0.16(+0.98%) |
Aug 18, 2008 | 16.84 | 16.84 | 15.75 | 16.36 | 227,514 | -0.43(-2.56%) |
Aug 15, 2008 | 16.73 | 17.43 | 16.05 | 16.79 | 154,021 | +0.37(+2.25%) |
Aug 14, 2008 | 16.22 | 16.54 | 15.93 | 16.42 | 92,943 | -0.15(-0.91%) |
Aug 13, 2008 | 16.37 | 16.62 | 15.86 | 16.57 | 228,963 | +0.35(+2.16%) |
Aug 12, 2008 | 17.11 | 17.23 | 16.14 | 16.22 | 540,566 | -1.03(-5.97%) |
Aug 11, 2008 | 15.54 | 17.48 | 15.54 | 17.25 | 269,133 | +1.70(+10.93%) |
Aug 08, 2008 | 14.70 | 16.20 | 14.62 | 15.55 | 334,268 | +0.88(+6.00%) |
Aug 07, 2008 | 15.08 | 16.31 | 14.67 | 14.67 | 481,389 | -0.74(-4.80%) |
Aug 06, 2008 | 15.26 | 15.61 | 14.66 | 15.41 | 168,930 | +0.14(+0.92%) |
Aug 05, 2008 | 15.41 | 15.85 | 14.99 | 15.27 | 119,936 | +0.13(+0.86%) |
Aug 04, 2008 | 15.60 | 15.89 | 15.01 | 15.14 | 89,354 | -0.55(-3.51%) |
Aug 01, 2008 | 14.80 | 16.10 | 14.80 | 15.69 | 93,912 | -0.01(-0.06%) |
Jul 31, 2008 | 14.70 | 15.87 | 14.58 | 15.70 | 173,711 | +1.01(+6.88%) |
Jul 30, 2008 | 15.59 | 15.59 | 14.35 | 14.69 | 401,249 | -0.59(-3.86%) |
Jul 29, 2008 | 15.28 | 15.74 | 14.91 | 15.28 | 187,320 | +0.35(+2.34%) |
Jul 28, 2008 | 16.97 | 17.01 | 14.92 | 14.93 | 195,014 | -2.12(-12.43%) |
Jul 25, 2008 | 17.17 | 17.30 | 16.75 | 17.05 | 126,704 | +0.21(+1.25%) |
Jul 24, 2008 | 17.49 | 17.49 | 16.11 | 16.84 | 75,818 | -0.38(-2.21%) |
Jul 23, 2008 | 17.19 | 17.53 | 16.82 | 17.22 | 299,970 | +0.07(+0.41%) |
Jul 22, 2008 | 16.30 | 17.79 | 16.30 | 17.15 | 469,749 | +0.46(+2.76%) |
Jul 21, 2008 | 17.54 | 18.29 | 16.58 | 16.69 | 152,318 | -0.78(-4.46%) |
Jul 18, 2008 | 17.04 | 17.66 | 16.02 | 17.47 | 315,959 | +0.60(+3.56%) |
Jul 17, 2008 | 15.39 | 16.88 | 15.27 | 16.87 | 305,754 | +1.49(+9.69%) |
Jul 16, 2008 | 14.48 | 15.93 | 14.48 | 15.38 | 203,454 | +0.96(+6.66%) |
Jul 15, 2008 | 14.35 | 15.01 | 13.90 | 14.42 | 116,446 | +0.07(+0.49%) |
Jul 14, 2008 | 14.50 | 14.50 | 13.65 | 14.35 | 234,512 | +0.00(+0.00%) |
Jul 11, 2008 | 14.09 | 14.76 | 13.64 | 14.35 | 149,199 | +0.16(+1.13%) |
Jul 10, 2008 | 15.59 | 15.59 | 14.01 | 14.19 | 141,483 | -0.50(-3.40%) |
Jul 09, 2008 | 14.73 | 15.59 | 14.58 | 14.69 | 172,241 | -0.01(-0.07%) |
Jul 08, 2008 | 14.78 | 14.80 | 14.19 | 14.70 | 173,981 | -0.03(-0.20%) |
Jul 07, 2008 | 15.23 | 16.00 | 14.50 | 14.73 | 165,088 | -0.37(-2.45%) |
Jul 04, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.00(+0.00%) |
Jul 03, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.60(+4.14%) |
Jul 02, 2008 | 15.09 | 15.43 | 14.23 | 14.50 | 151,330 | -0.63(-4.16%) |
Jul 01, 2008 | 15.93 | 15.93 | 14.58 | 15.13 | 233,900 | -0.94(-5.85%) |
Jun 30, 2008 | 16.94 | 16.97 | 15.90 | 16.07 | 549,911 | -0.68(-4.06%) |
Jun 27, 2008 | 16.58 | 17.59 | 15.75 | 16.75 | 399,470 | +0.16(+0.96%) |
Jun 26, 2008 | 17.18 | 17.99 | 16.53 | 16.59 | 373,120 | -0.77(-4.44%) |
Jun 25, 2008 | 16.75 | 17.70 | 16.69 | 17.36 | 134,874 | +0.61(+3.64%) |
Jun 24, 2008 | 16.72 | 17.53 | 16.61 | 16.75 | 198,507 | -0.03(-0.18%) |
Jun 23, 2008 | 17.81 | 17.87 | 16.77 | 16.78 | 157,888 | -0.92(-5.20%) |
Jun 20, 2008 | 18.29 | 18.33 | 17.36 | 17.70 | 220,639 | -0.64(-3.49%) |
Jun 19, 2008 | 17.22 | 18.35 | 16.75 | 18.34 | 249,603 | +1.04(+6.01%) |
Jun 18, 2008 | 17.77 | 17.95 | 17.28 | 17.30 | 197,364 | -0.67(-3.73%) |
Jun 17, 2008 | 18.50 | 18.68 | 17.24 | 17.97 | 234,806 | -0.53(-2.86%) |
Jun 16, 2008 | 17.30 | 18.60 | 17.02 | 18.50 | 362,057 | +1.10(+6.32%) |
Jun 13, 2008 | 16.59 | 18.11 | 16.35 | 17.40 | 197,087 | +1.01(+6.16%) |
Jun 12, 2008 | 16.61 | 16.97 | 16.22 | 16.39 | 414,766 | +0.00(+0.00%) |
Jun 11, 2008 | 16.36 | 16.56 | 15.80 | 16.39 | 116,228 | -0.04(-0.24%) |
Jun 10, 2008 | 16.18 | 16.64 | 16.02 | 16.43 | 192,931 | -0.27(-1.62%) |
Jun 09, 2008 | 16.68 | 17.11 | 16.42 | 16.70 | 694,494 | +0.10(+0.60%) |
Jun 06, 2008 | 18.52 | 18.52 | 16.56 | 16.60 | 343,694 | -2.08(-11.13%) |
Jun 05, 2008 | 17.60 | 18.87 | 17.24 | 18.68 | 579,282 | +1.08(+6.14%) |
Jun 04, 2008 | 18.32 | 19.00 | 17.42 | 17.60 | 397,146 | +0.67(+3.96%) |
Jun 03, 2008 | 17.22 | 17.49 | 16.70 | 16.93 | 141,109 | -0.08(-0.47%) |
Jun 02, 2008 | 17.17 | 17.19 | 16.80 | 17.01 | 275,732 | -0.26(-1.51%) |
May 30, 2008 | 17.53 | 17.53 | 16.00 | 17.27 | 271,810 | -0.26(-1.48%) |
May 29, 2008 | 16.85 | 17.62 | 16.11 | 17.53 | 244,099 | +0.60(+3.54%) |
May 28, 2008 | 17.07 | 17.09 | 16.65 | 16.93 | 93,662 | -0.10(-0.59%) |
May 27, 2008 | 17.22 | 17.28 | 16.89 | 17.03 | 151,711 | -0.21(-1.22%) |
May 26, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | +0.00(+0.00%) |
May 23, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | -0.18(-1.03%) |
May 22, 2008 | 17.66 | 17.66 | 17.23 | 17.42 | 152,511 | -0.23(-1.30%) |
May 21, 2008 | 18.00 | 18.03 | 17.45 | 17.65 | 120,793 | -0.30(-1.67%) |
May 20, 2008 | 17.86 | 18.12 | 17.54 | 17.95 | 185,454 | +0.05(+0.28%) |
May 19, 2008 | 18.24 | 18.27 | 17.79 | 17.90 | 303,835 | -0.34(-1.86%) |
May 16, 2008 | 18.50 | 18.50 | 17.55 | 18.24 | 146,190 | -0.18(-0.98%) |
May 15, 2008 | 18.19 | 18.49 | 17.50 | 18.42 | 142,418 | +0.20(+1.10%) |
May 14, 2008 | 17.92 | 18.43 | 17.73 | 18.22 | 629,304 | +0.36(+2.02%) |
May 13, 2008 | 18.13 | 18.13 | 17.65 | 17.86 | 285,758 | -0.21(-1.16%) |
May 12, 2008 | 17.91 | 18.21 | 17.34 | 18.07 | 98,235 | +0.26(+1.46%) |
May 09, 2008 | 16.74 | 17.87 | 16.62 | 17.81 | 399,581 | +0.93(+5.51%) |
May 08, 2008 | 17.50 | 17.50 | 16.50 | 16.88 | 197,429 | -0.62(-3.54%) |
May 07, 2008 | 17.85 | 18.24 | 17.36 | 17.50 | 514,314 | -0.26(-1.46%) |
May 06, 2008 | 17.25 | 18.00 | 17.08 | 17.76 | 366,081 | -0.40(-2.20%) |
May 05, 2008 | 17.64 | 18.18 | 17.07 | 18.16 | 242,846 | +0.76(+4.37%) |
May 02, 2008 | 18.50 | 18.80 | 17.19 | 17.40 | 286,238 | -0.90(-4.92%) |
May 01, 2008 | 17.94 | 18.82 | 17.37 | 18.30 | 548,449 | +0.67(+3.80%) |
Apr 30, 2008 | 17.13 | 17.71 | 16.73 | 17.63 | 208,786 | +0.59(+3.46%) |
Apr 29, 2008 | 17.25 | 17.25 | 16.68 | 17.04 | 135,090 | -0.19(-1.10%) |
Apr 28, 2008 | 16.47 | 17.52 | 16.09 | 17.23 | 265,802 | +0.77(+4.68%) |
Apr 25, 2008 | 16.00 | 16.48 | 15.82 | 16.46 | 68,964 | +0.16(+0.98%) |
Apr 24, 2008 | 16.17 | 16.52 | 15.97 | 16.30 | 112,079 | +0.17(+1.05%) |
Apr 23, 2008 | 16.73 | 16.73 | 15.82 | 16.13 | 152,860 | -0.52(-3.12%) |
Apr 22, 2008 | 16.79 | 17.14 | 16.41 | 16.65 | 68,178 | -0.35(-2.06%) |
Apr 21, 2008 | 16.71 | 17.05 | 16.50 | 17.00 | 230,194 | +0.12(+0.71%) |
Apr 18, 2008 | 17.04 | 17.15 | 16.60 | 16.88 | 707,164 | +0.22(+1.32%) |
Apr 17, 2008 | 16.85 | 17.15 | 16.63 | 16.66 | 113,456 | -0.30(-1.77%) |
Apr 16, 2008 | 16.79 | 17.90 | 16.55 | 16.96 | 219,228 | +0.37(+2.23%) |
Apr 15, 2008 | 16.55 | 16.71 | 16.30 | 16.59 | 48,544 | +0.09(+0.55%) |
Apr 14, 2008 | 16.32 | 17.21 | 16.21 | 16.50 | 289,916 | +0.14(+0.86%) |
Apr 11, 2008 | 17.06 | 17.30 | 16.35 | 16.36 | 333,291 | -0.94(-5.43%) |
Apr 10, 2008 | 16.20 | 17.35 | 15.96 | 17.30 | 283,437 | +1.13(+6.99%) |
Apr 09, 2008 | 17.18 | 18.33 | 16.03 | 16.17 | 93,071 | -1.13(-6.53%) |
Apr 08, 2008 | 16.95 | 17.55 | 16.69 | 17.30 | 101,142 | +0.32(+1.88%) |
Apr 07, 2008 | 16.82 | 17.82 | 16.52 | 16.98 | 72,160 | +0.17(+1.01%) |
Apr 04, 2008 | 17.93 | 17.93 | 16.52 | 16.81 | 95,048 | -0.73(-4.16%) |
Apr 03, 2008 | 17.44 | 17.70 | 17.00 | 17.54 | 116,799 | -0.18(-1.02%) |
Apr 02, 2008 | 17.33 | 18.46 | 17.07 | 17.72 | 342,097 | +0.29(+1.66%) |
Apr 01, 2008 | 17.30 | 17.43 | 16.50 | 17.43 | 138,751 | +1.12(+6.87%) |
Mar 31, 2008 | 16.28 | 16.90 | 15.47 | 16.31 | 184,017 | +1.05(+6.88%) |
Mar 28, 2008 | 16.55 | 16.67 | 15.10 | 15.26 | 192,155 | -1.74(-10.24%) |
Mar 27, 2008 | 16.48 | 17.14 | 16.24 | 17.00 | 320,340 | +1.93(+12.81%) |
Mar 26, 2008 | 13.92 | 15.43 | 13.85 | 15.07 | 158,407 | +1.22(+8.81%) |
Mar 25, 2008 | 14.50 | 14.92 | 13.65 | 13.85 | 277,306 | -0.86(-5.85%) |
Mar 24, 2008 | 13.26 | 14.74 | 13.03 | 14.71 | 197,143 | +1.71(+13.15%) |
Mar 21, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | -0.16(-1.22%) |
Mar 19, 2008 | 13.49 | 14.17 | 12.79 | 13.16 | 254,085 | -0.20(-1.50%) |
Mar 18, 2008 | 12.98 | 13.53 | 12.72 | 13.36 | 278,536 | +0.66(+5.20%) |
Mar 17, 2008 | 12.09 | 13.12 | 12.09 | 12.70 | 87,466 | +0.21(+1.68%) |
Mar 14, 2008 | 12.70 | 12.80 | 11.75 | 12.49 | 244,167 | -0.02(-0.16%) |
Mar 13, 2008 | 12.77 | 12.79 | 11.50 | 12.51 | 107,215 | +0.66(+5.57%) |
Mar 12, 2008 | 12.54 | 12.70 | 11.69 | 11.85 | 347,771 | -0.65(-5.20%) |
Mar 11, 2008 | 13.26 | 13.75 | 12.00 | 12.50 | 184,508 | -0.45(-3.47%) |
Mar 10, 2008 | 12.16 | 12.99 | 12.14 | 12.95 | 270,055 | +0.86(+7.11%) |
Mar 07, 2008 | 12.91 | 13.10 | 12.09 | 12.09 | 258,846 | -0.99(-7.57%) |
Mar 06, 2008 | 13.48 | 13.88 | 12.90 | 13.08 | 186,546 | -0.43(-3.18%) |
Mar 05, 2008 | 12.99 | 13.68 | 12.75 | 13.51 | 224,886 | +0.61(+4.73%) |
Mar 04, 2008 | 12.90 | 13.25 | 12.86 | 12.90 | 313,294 | -0.16(-1.23%) |
Mar 03, 2008 | 12.81 | 13.18 | 12.75 | 13.06 | 158,790 | +0.31(+2.43%) |
Feb 29, 2008 | 13.64 | 14.97 | 12.55 | 12.75 | 469,426 | -1.01(-7.34%) |
Feb 28, 2008 | 14.43 | 14.96 | 13.35 | 13.76 | 234,652 | -0.71(-4.91%) |
Feb 27, 2008 | 14.82 | 15.38 | 14.35 | 14.47 | 83,378 | -0.53(-3.53%) |
Feb 26, 2008 | 15.00 | 15.10 | 14.66 | 15.00 | 133,721 | +0.25(+1.69%) |
Feb 25, 2008 | 15.01 | 15.04 | 14.43 | 14.75 | 134,835 | -0.05(-0.34%) |
Feb 22, 2008 | 14.91 | 15.12 | 14.11 | 14.80 | 260,841 | -0.04(-0.27%) |
Feb 21, 2008 | 16.33 | 16.55 | 14.80 | 14.84 | 163,158 | -1.28(-7.94%) |
Feb 20, 2008 | 15.13 | 16.27 | 14.89 | 16.12 | 641,127 | +0.95(+6.26%) |
Feb 19, 2008 | 15.27 | 15.35 | 15.05 | 15.17 | 125,435 | +0.13(+0.86%) |
Feb 18, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | +0.00(+0.00%) |
Feb 15, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | -0.35(-2.27%) |
Feb 14, 2008 | 15.73 | 16.80 | 15.35 | 15.39 | 241,431 | -0.37(-2.35%) |
Feb 13, 2008 | 16.50 | 16.84 | 15.45 | 15.76 | 207,029 | -0.61(-3.73%) |
Feb 12, 2008 | 16.84 | 16.84 | 16.00 | 16.37 | 283,254 | +0.14(+0.86%) |
Feb 11, 2008 | 16.88 | 17.21 | 16.19 | 16.23 | 188,151 | -0.38(-2.29%) |
Feb 08, 2008 | 17.25 | 17.69 | 16.38 | 16.61 | 339,952 | -0.79(-4.54%) |
Feb 07, 2008 | 17.87 | 18.68 | 16.98 | 17.40 | 161,806 | -0.64(-3.55%) |
Feb 06, 2008 | 18.50 | 18.90 | 18.00 | 18.04 | 117,966 | -0.33(-1.80%) |
Feb 05, 2008 | 19.25 | 19.67 | 18.28 | 18.37 | 72,972 | -1.30(-6.61%) |
Feb 04, 2008 | 19.72 | 20.27 | 19.43 | 19.67 | 87,592 | -0.04(-0.20%) |