Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.53 | 11.10 | 10.02 | 10.88 | 0 | +0.41(+3.96%) |
Jan 29, 2009 | 10.91 | 11.67 | 9.968 | 10.46 | 1,113,560 | -1.41(-11.89%) |
Jan 28, 2009 | 11.06 | 12.34 | 11.06 | 11.87 | 898,112 | +1.13(+10.57%) |
Jan 27, 2009 | 11.34 | 11.56 | 10.68 | 10.74 | 555,200 | -0.46(-4.14%) |
Jan 26, 2009 | 10.56 | 12.11 | 10.49 | 11.20 | 1,100,342 | +0.64(+6.07%) |
Jan 23, 2009 | 9.949 | 11.15 | 9.593 | 10.56 | 1,171,965 | +0.40(+3.98%) |
Jan 22, 2009 | 9.366 | 10.50 | 9.179 | 10.16 | 895,746 | +0.39(+4.04%) |
Jan 21, 2009 | 9.781 | 10.05 | 8.932 | 9.761 | 1,093,823 | +0.23(+2.38%) |
Jan 20, 2009 | 10.45 | 10.88 | 9.524 | 9.534 | 1,287,732 | -1.22(-11.38%) |
Jan 16, 2009 | 11.13 | 11.27 | 9.998 | 10.76 | 0 | +0.19(+1.77%) |
Jan 15, 2009 | 10.62 | 11.50 | 9.860 | 10.57 | 1,012,406 | -0.05(-0.46%) |
Jan 14, 2009 | 11.96 | 12.10 | 10.55 | 10.62 | 1,189,999 | -1.77(-14.26%) |
Jan 13, 2009 | 11.88 | 12.57 | 11.40 | 12.39 | 966,057 | +0.49(+4.15%) |
Jan 12, 2009 | 14.22 | 14.49 | 11.88 | 11.89 | 925,454 | -2.30(-16.20%) |
Jan 09, 2009 | 13.92 | 14.36 | 12.59 | 14.19 | 1,143,099 | +0.24(+1.70%) |
Jan 08, 2009 | 13.63 | 14.09 | 12.60 | 13.96 | 922,688 | +0.31(+2.24%) |
Jan 07, 2009 | 14.00 | 14.26 | 13.17 | 13.65 | 853,676 | -0.84(-5.79%) |
Jan 06, 2009 | 13.37 | 14.52 | 13.21 | 14.49 | 809,363 | +1.31(+9.96%) |
Jan 05, 2009 | 11.89 | 13.25 | 11.66 | 13.18 | 831,226 | +1.32(+11.16%) |
Jan 02, 2009 | 11.67 | 12.28 | 11.37 | 11.85 | 0 | -0.16(-1.31%) |
Jan 01, 2009 | 11.03 | 12.04 | 10.68 | 12.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.03 | 12.04 | 10.68 | 12.01 | 915,676 | +0.97(+8.76%) |
Dec 30, 2008 | 9.504 | 11.33 | 9.198 | 11.04 | 902,688 | +1.55(+16.32%) |
Dec 29, 2008 | 10.24 | 10.51 | 9.435 | 9.495 | 790,331 | -0.84(-8.12%) |
Dec 26, 2008 | 10.65 | 11.13 | 10.11 | 10.33 | 509,534 | -0.18(-1.69%) |
Dec 24, 2008 | 11.12 | 11.12 | 10.42 | 10.51 | 274,047 | -0.65(-5.84%) |
Dec 23, 2008 | 11.34 | 11.51 | 10.69 | 11.16 | 889,855 | -0.14(-1.22%) |
Dec 22, 2008 | 14.27 | 14.41 | 10.86 | 11.30 | 1,489,380 | -2.92(-20.54%) |
Dec 19, 2008 | 14.66 | 15.14 | 14.18 | 14.22 | 1,573,205 | +0.01(+0.07%) |
Dec 18, 2008 | 13.56 | 14.60 | 13.55 | 14.21 | 909,282 | +0.40(+2.93%) |
Dec 17, 2008 | 13.48 | 14.29 | 12.98 | 13.81 | 939,555 | -0.02(-0.14%) |
Dec 16, 2008 | 11.25 | 13.99 | 10.96 | 13.83 | 1,036,308 | +2.97(+27.36%) |
Dec 15, 2008 | 13.09 | 13.28 | 10.81 | 10.86 | 1,227,317 | -1.93(-15.12%) |
Dec 12, 2008 | 11.35 | 12.95 | 10.99 | 12.79 | 1,188,445 | +0.70(+5.80%) |
Dec 11, 2008 | 14.53 | 14.79 | 11.78 | 12.09 | 1,022,245 | -2.68(-18.17%) |
Dec 10, 2008 | 13.63 | 14.84 | 12.72 | 14.77 | 799,041 | +1.31(+9.75%) |
Dec 09, 2008 | 13.74 | 14.73 | 13.06 | 13.46 | 964,211 | -0.66(-4.68%) |
Dec 08, 2008 | 13.87 | 14.42 | 12.91 | 14.12 | 815,422 | +0.94(+7.11%) |
Dec 05, 2008 | 12.08 | 13.83 | 11.28 | 13.19 | 983,527 | +0.83(+6.71%) |
Dec 04, 2008 | 11.14 | 13.25 | 11.14 | 12.36 | 1,625,100 | +1.02(+8.96%) |
Dec 03, 2008 | 10.57 | 12.12 | 9.218 | 11.34 | 1,265,367 | +1.59(+16.30%) |
Dec 02, 2008 | 9.633 | 10.37 | 9.179 | 9.751 | 1,254,983 | +0.20(+2.07%) |
Dec 01, 2008 | 11.69 | 11.96 | 9.495 | 9.554 | 895,793 | -2.68(-21.94%) |
Nov 28, 2008 | 11.81 | 12.30 | 11.69 | 12.24 | 350,572 | +0.55(+4.73%) |
Nov 26, 2008 | 9.129 | 12.53 | 9.031 | 11.69 | 1,507,702 | +2.14(+22.44%) |
Nov 25, 2008 | 8.754 | 10.86 | 8.290 | 9.544 | 2,126,845 | +1.02(+11.92%) |
Nov 24, 2008 | 6.711 | 8.764 | 6.415 | 8.527 | 1,509,034 | +2.12(+33.13%) |
Nov 21, 2008 | 7.077 | 7.096 | 5.034 | 6.405 | 1,676,985 | -0.35(-5.12%) |
Nov 20, 2008 | 6.593 | 7.945 | 6.415 | 6.751 | 1,098,228 | -0.10(-1.44%) |
Nov 19, 2008 | 9.060 | 9.080 | 6.780 | 6.850 | 1,220,391 | -2.19(-24.24%) |
Nov 18, 2008 | 9.356 | 9.722 | 8.527 | 9.041 | 645,414 | -0.22(-2.35%) |
Nov 17, 2008 | 9.988 | 10.11 | 9.011 | 9.258 | 831,079 | -0.91(-8.93%) |
Nov 14, 2008 | 11.31 | 12.42 | 10.17 | 10.17 | 0 | -1.44(-12.42%) |
Nov 13, 2008 | 10.53 | 11.74 | 8.932 | 11.61 | 1,312,355 | +1.17(+11.26%) |
Nov 12, 2008 | 10.85 | 11.08 | 10.10 | 10.43 | 1,142,175 | -0.81(-7.20%) |
Nov 11, 2008 | 11.14 | 11.99 | 10.47 | 11.24 | 819,569 | -0.08(-0.70%) |
Nov 10, 2008 | 13.52 | 13.52 | 10.74 | 11.32 | 1,166,098 | -1.99(-14.97%) |
Nov 07, 2008 | 13.57 | 14.37 | 12.85 | 13.31 | 0 | -0.14(-1.03%) |
Nov 06, 2008 | 14.45 | 14.65 | 13.08 | 13.45 | 783,702 | -1.26(-8.58%) |
Nov 05, 2008 | 16.36 | 17.02 | 14.60 | 14.72 | 731,158 | -2.08(-12.40%) |
Nov 04, 2008 | 15.50 | 17.44 | 15.30 | 16.80 | 979,751 | +1.88(+12.57%) |
Nov 03, 2008 | 13.69 | 15.30 | 13.56 | 14.92 | 724,114 | +1.37(+10.12%) |
Oct 31, 2008 | 12.60 | 14.16 | 11.96 | 13.55 | 888,795 | +0.82(+6.43%) |
Oct 30, 2008 | 11.01 | 12.83 | 10.86 | 12.73 | 1,070,379 | +2.31(+22.16%) |
Oct 29, 2008 | 9.198 | 11.95 | 9.021 | 10.42 | 3,678,812 | +1.69(+19.32%) |
Oct 28, 2008 | 12.99 | 13.13 | 7.412 | 8.735 | 4,167,954 | -3.94(-31.07%) |
Oct 27, 2008 | 12.33 | 13.50 | 12.00 | 12.67 | 736,602 | +0.25(+1.99%) |
Oct 24, 2008 | 11.52 | 14.03 | 10.90 | 12.43 | 547,212 | -1.12(-8.24%) |
Oct 23, 2008 | 15.15 | 15.42 | 11.49 | 13.54 | 787,731 | -1.38(-9.26%) |
Oct 22, 2008 | 13.92 | 15.35 | 13.50 | 14.92 | 517,713 | +0.47(+3.28%) |
Oct 21, 2008 | 15.66 | 16.52 | 14.21 | 14.45 | 823,426 | -1.77(-10.89%) |
Oct 20, 2008 | 14.99 | 16.23 | 14.79 | 16.22 | 796,543 | +1.42(+9.61%) |
Oct 17, 2008 | 14.24 | 15.31 | 13.72 | 14.79 | 674,814 | -0.51(-3.35%) |
Oct 16, 2008 | 14.67 | 15.65 | 13.42 | 15.31 | 551,693 | +0.76(+5.22%) |
Oct 15, 2008 | 15.79 | 16.26 | 13.51 | 14.55 | 614,613 | -1.71(-10.50%) |
Oct 14, 2008 | 18.25 | 18.62 | 15.54 | 16.26 | 771,415 | -0.88(-5.13%) |
Oct 13, 2008 | 14.87 | 17.14 | 14.16 | 17.13 | 839,398 | +3.32(+24.00%) |
Oct 10, 2008 | 12.47 | 16.14 | 12.47 | 13.82 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 16.00 | 16.60 | 13.34 | 13.72 | 988,158 | -2.18(-13.72%) |
Oct 08, 2008 | 14.75 | 17.77 | 13.81 | 15.90 | 1,304,585 | +1.09(+7.33%) |
Oct 07, 2008 | 19.72 | 19.74 | 14.18 | 14.81 | 1,390,141 | -4.63(-23.81%) |
Oct 06, 2008 | 19.75 | 20.16 | 17.92 | 19.44 | 1,132,666 | -1.28(-6.19%) |
Oct 03, 2008 | 23.96 | 24.68 | 20.29 | 20.73 | 0 | -2.62(-11.21%) |
Oct 02, 2008 | 25.01 | 25.34 | 23.08 | 23.34 | 571,677 | -1.77(-7.04%) |
Oct 01, 2008 | 24.38 | 25.36 | 23.08 | 25.11 | 724,609 | +0.73(+3.00%) |
Sep 30, 2008 | 23.97 | 24.84 | 22.62 | 24.38 | 970,742 | +0.94(+4.00%) |
Sep 29, 2008 | 24.67 | 25.66 | 22.92 | 23.44 | 899,237 | -1.77(-7.01%) |
Sep 26, 2008 | 22.93 | 25.35 | 22.70 | 25.21 | 0 | +0.56(+2.28%) |
Sep 25, 2008 | 24.61 | 25.18 | 24.20 | 24.64 | 1,106,272 | +0.49(+2.04%) |
Sep 24, 2008 | 24.17 | 24.97 | 22.91 | 24.15 | 740,082 | +0.11(+0.45%) |
Sep 23, 2008 | 24.56 | 25.42 | 22.80 | 24.04 | 748,411 | -0.39(-1.62%) |
Sep 22, 2008 | 26.14 | 26.31 | 24.30 | 24.44 | 1,103,152 | -1.25(-4.88%) |
Sep 19, 2008 | 29.11 | 29.11 | 25.17 | 25.69 | 0 | -0.96(-3.59%) |
Sep 18, 2008 | 23.39 | 27.59 | 19.71 | 26.65 | 2,243,326 | +3.76(+16.43%) |
Sep 17, 2008 | 25.00 | 25.40 | 22.70 | 22.89 | 1,573,332 | -2.93(-11.35%) |
Sep 16, 2008 | 24.52 | 26.65 | 23.43 | 25.82 | 1,872,707 | +0.53(+2.11%) |
Sep 15, 2008 | 25.16 | 26.85 | 24.56 | 25.29 | 839,419 | -0.44(-1.73%) |
Sep 12, 2008 | 25.99 | 27.14 | 25.62 | 25.73 | 914,384 | -1.06(-3.94%) |
Sep 11, 2008 | 24.56 | 27.44 | 24.31 | 26.79 | 1,690,231 | +1.26(+4.95%) |
Sep 10, 2008 | 24.82 | 26.64 | 24.39 | 25.52 | 1,680,883 | +0.89(+3.61%) |
Sep 09, 2008 | 25.69 | 26.87 | 23.90 | 24.63 | 1,643,209 | -2.21(-8.24%) |
Sep 08, 2008 | 24.19 | 27.64 | 24.19 | 26.85 | 2,711,989 | +4.11(+18.06%) |
Sep 05, 2008 | 21.84 | 23.24 | 20.34 | 22.74 | 0 | +0.58(+2.63%) |
Sep 04, 2008 | 21.73 | 22.71 | 21.63 | 22.16 | 838,841 | -0.40(-1.79%) |
Sep 03, 2008 | 23.70 | 24.13 | 22.25 | 22.56 | 1,103,901 | -0.66(-2.85%) |
Sep 02, 2008 | 23.96 | 24.61 | 22.64 | 23.22 | 784,096 | +0.11(+0.47%) |
Aug 29, 2008 | 22.70 | 23.97 | 22.22 | 23.11 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 21.86 | 23.38 | 21.86 | 23.27 | 1,053,612 | +1.71(+7.92%) |
Aug 27, 2008 | 20.92 | 22.10 | 20.11 | 21.57 | 764,813 | +1.62(+8.12%) |
Aug 26, 2008 | 20.23 | 21.35 | 19.56 | 19.95 | 472,061 | -0.25(-1.22%) |
Aug 25, 2008 | 22.29 | 22.95 | 20.04 | 20.19 | 842,618 | -2.18(-9.75%) |
Aug 22, 2008 | 21.72 | 22.70 | 21.32 | 22.37 | 0 | +0.80(+3.71%) |
Aug 21, 2008 | 19.76 | 21.60 | 19.32 | 21.57 | 664,779 | +1.31(+6.48%) |
Aug 20, 2008 | 18.59 | 20.27 | 18.45 | 20.26 | 754,291 | +1.67(+8.97%) |
Aug 19, 2008 | 18.93 | 19.72 | 18.36 | 18.59 | 645,420 | -0.84(-4.32%) |
Aug 18, 2008 | 21.79 | 21.79 | 19.20 | 19.43 | 799,977 | -2.13(-9.89%) |
Aug 15, 2008 | 21.55 | 22.75 | 20.98 | 21.57 | 0 | +0.30(+1.39%) |
Aug 14, 2008 | 20.71 | 22.38 | 20.59 | 21.27 | 817,930 | +0.44(+2.13%) |
Aug 13, 2008 | 19.62 | 21.17 | 18.95 | 20.82 | 727,758 | +1.19(+6.08%) |
Aug 12, 2008 | 21.36 | 22.97 | 19.42 | 19.63 | 1,002,393 | -1.83(-8.51%) |
Aug 11, 2008 | 20.96 | 23.64 | 20.79 | 21.46 | 1,682,274 | +0.41(+1.97%) |
Aug 08, 2008 | 19.08 | 21.20 | 18.95 | 21.04 | 1,098,493 | +1.79(+9.28%) |
Aug 07, 2008 | 18.38 | 19.74 | 17.70 | 19.26 | 1,200,062 | +0.51(+2.74%) |
Aug 06, 2008 | 17.69 | 19.24 | 17.10 | 18.74 | 860,781 | +0.80(+4.46%) |
Aug 05, 2008 | 17.82 | 18.46 | 17.27 | 17.94 | 889,320 | +0.53(+3.06%) |
Aug 04, 2008 | 17.38 | 18.14 | 16.20 | 17.41 | 873,978 | -0.05(-0.28%) |
Aug 01, 2008 | 17.85 | 18.00 | 16.14 | 17.46 | 1,068,559 | -0.36(-1.99%) |
Jul 31, 2008 | 16.18 | 18.51 | 15.53 | 17.81 | 1,026,318 | +1.42(+8.67%) |
Jul 30, 2008 | 17.80 | 18.36 | 16.18 | 16.39 | 1,120,448 | -1.06(-6.05%) |
Jul 29, 2008 | 17.45 | 18.51 | 15.20 | 17.45 | 1,598,661 | +2.53(+16.93%) |
Jul 28, 2008 | 16.71 | 17.21 | 14.80 | 14.92 | 769,937 | -1.93(-11.48%) |
Jul 25, 2008 | 16.58 | 17.67 | 15.98 | 16.86 | 708,067 | +0.28(+1.67%) |
Jul 24, 2008 | 19.27 | 19.47 | 16.40 | 16.58 | 842,649 | -2.53(-13.22%) |
Jul 23, 2008 | 19.27 | 20.57 | 18.85 | 19.11 | 1,195,619 | -0.26(-1.33%) |
Jul 22, 2008 | 16.76 | 19.46 | 16.45 | 19.36 | 850,467 | +2.55(+15.14%) |
Jul 21, 2008 | 16.04 | 18.36 | 15.68 | 16.82 | 888,962 | +1.02(+6.43%) |
Jul 18, 2008 | 15.85 | 16.49 | 15.00 | 15.80 | 645,809 | +0.08(+0.50%) |
Jul 17, 2008 | 15.31 | 16.78 | 15.05 | 15.72 | 1,575,186 | +0.53(+3.51%) |
Jul 16, 2008 | 13.08 | 15.27 | 12.63 | 15.19 | 1,208,307 | +2.11(+16.15%) |
Jul 15, 2008 | 12.67 | 14.17 | 12.07 | 13.08 | 855,945 | +0.30(+2.32%) |
Jul 14, 2008 | 12.96 | 13.69 | 12.10 | 12.78 | 797,666 | +0.18(+1.41%) |
Jul 11, 2008 | 12.88 | 13.98 | 12.02 | 12.60 | 1,240,955 | -0.43(-3.33%) |
Jul 10, 2008 | 13.49 | 14.47 | 12.83 | 13.04 | 532,187 | -0.52(-3.86%) |
Jul 09, 2008 | 15.22 | 15.30 | 13.41 | 13.56 | 674,972 | -1.24(-8.40%) |
Jul 08, 2008 | 13.40 | 15.25 | 13.11 | 14.80 | 1,012,629 | +1.48(+11.11%) |
Jul 07, 2008 | 14.59 | 14.67 | 12.73 | 13.32 | 805,172 | -1.15(-7.98%) |
Jul 04, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,493 | +0.00(+0.00%) |
Jul 03, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,493 | -0.02(-0.14%) |
Jul 02, 2008 | 15.05 | 15.30 | 14.41 | 14.50 | 452,112 | -0.31(-2.07%) |
Jul 01, 2008 | 15.05 | 15.39 | 14.31 | 14.80 | 742,136 | -0.17(-1.12%) |
Jun 30, 2008 | 15.45 | 16.22 | 14.94 | 14.97 | 705,641 | -0.57(-3.68%) |
Jun 27, 2008 | 15.57 | 15.83 | 15.08 | 15.54 | 1,312,056 | -0.02(-0.13%) |
Jun 26, 2008 | 16.89 | 16.95 | 15.10 | 15.56 | 1,455,465 | -1.51(-8.84%) |
Jun 25, 2008 | 16.63 | 18.33 | 16.63 | 17.07 | 836,575 | +0.46(+2.79%) |
Jun 24, 2008 | 16.39 | 17.33 | 15.17 | 16.61 | 1,036,454 | +0.31(+1.88%) |
Jun 23, 2008 | 16.91 | 17.00 | 15.87 | 16.30 | 554,105 | -0.55(-3.28%) |
Jun 20, 2008 | 17.17 | 17.33 | 16.40 | 16.86 | 1,269,301 | -0.45(-2.62%) |
Jun 19, 2008 | 15.98 | 17.72 | 15.84 | 17.31 | 1,064,099 | +1.29(+8.07%) |
Jun 18, 2008 | 15.05 | 16.49 | 14.90 | 16.02 | 1,047,403 | +1.09(+7.27%) |
Jun 17, 2008 | 15.51 | 15.59 | 14.67 | 14.93 | 777,953 | -0.43(-2.83%) |
Jun 16, 2008 | 15.37 | 15.50 | 14.63 | 15.37 | 632,846 | -0.09(-0.57%) |
Jun 13, 2008 | 15.10 | 15.52 | 14.65 | 15.46 | 667,527 | +0.51(+3.43%) |
Jun 12, 2008 | 15.64 | 16.01 | 14.87 | 14.94 | 916,845 | -0.27(-1.75%) |
Jun 11, 2008 | 16.56 | 16.63 | 15.20 | 15.21 | 762,960 | -1.35(-8.16%) |
Jun 10, 2008 | 16.25 | 16.73 | 15.99 | 16.56 | 690,547 | +0.16(+0.96%) |
Jun 09, 2008 | 16.76 | 17.50 | 16.09 | 16.40 | 997,977 | -0.19(-1.13%) |
Jun 06, 2008 | 17.51 | 17.83 | 16.33 | 16.59 | 1,122,969 | -1.08(-6.09%) |
Jun 05, 2008 | 18.51 | 18.89 | 17.48 | 17.67 | 812,515 | -0.75(-4.07%) |
Jun 04, 2008 | 18.49 | 19.31 | 17.77 | 18.42 | 878,570 | -0.12(-0.64%) |
Jun 03, 2008 | 17.40 | 19.35 | 17.27 | 18.54 | 1,220,683 | +1.40(+8.18%) |
Jun 02, 2008 | 17.08 | 17.22 | 16.47 | 17.13 | 651,841 | +0.06(+0.35%) |
May 30, 2008 | 16.63 | 17.31 | 16.63 | 17.07 | 1,042,594 | +0.15(+0.87%) |
May 29, 2008 | 16.63 | 17.15 | 16.24 | 16.93 | 664,787 | -0.08(-0.46%) |
May 28, 2008 | 17.03 | 17.61 | 16.66 | 17.01 | 539,521 | +0.08(+0.47%) |
May 27, 2008 | 16.19 | 17.52 | 16.14 | 16.93 | 786,595 | +0.78(+4.83%) |
May 26, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 848,292 | -0.67(-3.99%) |
May 22, 2008 | 17.42 | 17.52 | 16.59 | 16.82 | 894,446 | -0.24(-1.39%) |
May 21, 2008 | 18.55 | 18.55 | 16.64 | 17.05 | 721,731 | -1.48(-7.99%) |
May 20, 2008 | 19.40 | 19.46 | 18.27 | 18.54 | 557,937 | -1.11(-5.63%) |
May 19, 2008 | 19.60 | 20.60 | 19.16 | 19.64 | 820,138 | +0.01(+0.05%) |
May 16, 2008 | 19.92 | 20.12 | 19.07 | 19.63 | 819,268 | +0.09(+0.45%) |
May 15, 2008 | 18.85 | 19.73 | 18.52 | 19.54 | 867,261 | +0.69(+3.67%) |
May 14, 2008 | 17.27 | 18.88 | 17.27 | 18.85 | 1,291,656 | +1.40(+8.03%) |
May 13, 2008 | 17.33 | 17.68 | 16.92 | 17.45 | 616,821 | +0.02(+0.11%) |
May 12, 2008 | 16.92 | 17.68 | 16.57 | 17.43 | 540,306 | +0.42(+2.50%) |
May 09, 2008 | 16.63 | 17.55 | 16.63 | 17.01 | 555,765 | +0.07(+0.41%) |
May 08, 2008 | 18.28 | 18.84 | 16.62 | 16.94 | 1,225,332 | -1.22(-6.74%) |
May 07, 2008 | 18.75 | 19.14 | 18.04 | 18.16 | 997,040 | -0.75(-3.97%) |
May 06, 2008 | 18.76 | 19.16 | 18.24 | 18.91 | 740,671 | -0.32(-1.64%) |
May 05, 2008 | 19.67 | 19.94 | 19.12 | 19.23 | 609,668 | -0.46(-2.36%) |
May 02, 2008 | 19.87 | 20.46 | 19.15 | 19.69 | 631,463 | -0.11(-0.55%) |
May 01, 2008 | 18.83 | 20.16 | 18.41 | 19.80 | 1,109,254 | +1.08(+5.75%) |
Apr 30, 2008 | 21.22 | 21.55 | 18.59 | 18.72 | 1,969,301 | -2.52(-11.85%) |
Apr 29, 2008 | 21.66 | 21.66 | 20.32 | 21.24 | 1,123,895 | -0.31(-1.42%) |
Apr 28, 2008 | 20.46 | 21.67 | 19.85 | 21.55 | 1,157,160 | +1.02(+4.95%) |
Apr 25, 2008 | 20.40 | 20.82 | 19.74 | 20.53 | 902,934 | +0.17(+0.82%) |
Apr 24, 2008 | 19.62 | 20.48 | 18.57 | 20.36 | 1,234,869 | +0.81(+4.14%) |
Apr 23, 2008 | 20.37 | 20.37 | 19.39 | 19.55 | 1,030,712 | -0.69(-3.41%) |
Apr 22, 2008 | 19.75 | 20.31 | 19.65 | 20.24 | 1,993,578 | +0.50(+2.55%) |
Apr 21, 2008 | 20.08 | 20.09 | 19.74 | 19.74 | 1,435,148 | -0.35(-1.72%) |
Apr 18, 2008 | 20.09 | 20.22 | 19.87 | 20.08 | 4,173,530 | -0.53(-2.59%) |
Apr 17, 2008 | 21.11 | 21.33 | 20.21 | 20.62 | 954,385 | -1.57(-7.07%) |
Apr 16, 2008 | 20.83 | 22.52 | 20.31 | 22.19 | 922,768 | +1.57(+7.61%) |
Apr 15, 2008 | 19.90 | 20.73 | 19.64 | 20.62 | 618,314 | +0.88(+4.45%) |
Apr 14, 2008 | 20.09 | 20.62 | 19.38 | 19.74 | 476,013 | -0.38(-1.91%) |
Apr 11, 2008 | 20.22 | 21.01 | 18.96 | 20.12 | 1,124,139 | -0.31(-1.50%) |
Apr 10, 2008 | 19.24 | 20.92 | 18.95 | 20.43 | 861,144 | +1.19(+6.21%) |
Apr 09, 2008 | 20.63 | 21.22 | 19.10 | 19.24 | 647,500 | -1.39(-6.75%) |
Apr 08, 2008 | 22.26 | 22.26 | 19.84 | 20.63 | 960,204 | -0.93(-4.30%) |
Apr 07, 2008 | 21.79 | 22.82 | 21.37 | 21.56 | 1,082,128 | -0.25(-1.13%) |
Apr 04, 2008 | 22.46 | 23.09 | 21.69 | 21.80 | 1,280,205 | -0.68(-3.03%) |
Apr 03, 2008 | 21.90 | 24.17 | 19.69 | 22.48 | 1,507,216 | +0.81(+3.73%) |
Apr 02, 2008 | 20.96 | 22.05 | 20.59 | 21.67 | 1,557,174 | +0.80(+3.83%) |
Apr 01, 2008 | 20.24 | 20.91 | 19.46 | 20.87 | 1,213,976 | +1.81(+9.47%) |
Mar 31, 2008 | 18.02 | 19.49 | 18.02 | 19.07 | 824,112 | +1.05(+5.80%) |
Mar 28, 2008 | 17.92 | 19.00 | 17.68 | 18.02 | 857,069 | -0.56(-3.03%) |
Mar 27, 2008 | 18.63 | 19.66 | 17.88 | 18.58 | 989,089 | +0.01(+0.05%) |
Mar 26, 2008 | 20.46 | 21.02 | 18.28 | 18.57 | 1,084,521 | -2.02(-9.82%) |
Mar 25, 2008 | 18.96 | 20.60 | 18.79 | 20.60 | 1,558,958 | +1.94(+10.42%) |
Mar 24, 2008 | 17.96 | 19.84 | 17.84 | 18.65 | 1,512,707 | +0.85(+4.77%) |
Mar 21, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +0.00(+0.00%) |
Mar 20, 2008 | 15.81 | 18.26 | 15.81 | 17.80 | 1,993,675 | +2.05(+13.03%) |
Mar 19, 2008 | 15.46 | 16.57 | 15.45 | 15.75 | 1,147,575 | +0.38(+2.44%) |
Mar 18, 2008 | 15.19 | 16.27 | 14.22 | 15.38 | 1,481,077 | +1.17(+8.27%) |
Mar 17, 2008 | 14.08 | 15.32 | 13.81 | 14.20 | 1,246,387 | -0.27(-1.84%) |
Mar 14, 2008 | 15.59 | 15.79 | 14.05 | 14.47 | 947,358 | -1.02(-6.56%) |
Mar 13, 2008 | 13.15 | 15.94 | 12.88 | 15.49 | 1,618,719 | +1.88(+13.78%) |
Mar 12, 2008 | 14.11 | 14.74 | 13.38 | 13.61 | 530,674 | -0.44(-3.16%) |
Mar 11, 2008 | 12.86 | 14.54 | 12.35 | 14.05 | 859,714 | +1.57(+12.57%) |
Mar 10, 2008 | 12.84 | 13.60 | 12.24 | 12.49 | 514,165 | -0.29(-2.24%) |
Mar 07, 2008 | 12.68 | 13.91 | 12.34 | 12.77 | 908,906 | -0.11(-0.84%) |
Mar 06, 2008 | 14.10 | 14.34 | 12.79 | 12.88 | 699,455 | -1.34(-9.44%) |
Mar 05, 2008 | 14.46 | 15.08 | 13.67 | 14.22 | 712,490 | -0.11(-0.76%) |
Mar 04, 2008 | 13.91 | 15.13 | 13.63 | 14.33 | 912,899 | +0.14(+0.97%) |
Mar 03, 2008 | 14.80 | 14.80 | 13.89 | 14.19 | 673,982 | -0.75(-5.02%) |
Feb 29, 2008 | 15.75 | 15.79 | 14.66 | 14.94 | 576,396 | -1.06(-6.60%) |
Feb 28, 2008 | 16.73 | 16.87 | 15.80 | 16.00 | 583,814 | -0.86(-5.09%) |
Feb 27, 2008 | 16.58 | 17.67 | 16.29 | 16.86 | 797,533 | +0.24(+1.42%) |
Feb 26, 2008 | 16.06 | 18.06 | 16.02 | 16.62 | 1,614,673 | +0.34(+2.06%) |
Feb 25, 2008 | 14.90 | 16.33 | 14.71 | 16.28 | 813,514 | +1.41(+9.49%) |
Feb 22, 2008 | 14.66 | 15.18 | 14.06 | 14.87 | 357,944 | +0.27(+1.82%) |
Feb 21, 2008 | 15.42 | 15.98 | 14.56 | 14.61 | 664,197 | -0.72(-4.70%) |
Feb 20, 2008 | 14.12 | 15.52 | 13.48 | 15.33 | 1,096,995 | +2.37(+18.28%) |
Feb 19, 2008 | 12.79 | 13.68 | 12.74 | 12.96 | 458,884 | +0.07(+0.54%) |
Feb 18, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.31 | 13.31 | 12.19 | 12.89 | 631,377 | -0.42(-3.19%) |
Feb 14, 2008 | 14.09 | 14.22 | 13.31 | 13.31 | 442,212 | -0.81(-5.73%) |
Feb 13, 2008 | 14.23 | 14.55 | 13.72 | 14.12 | 329,162 | +0.41(+3.02%) |
Feb 12, 2008 | 13.56 | 14.82 | 13.42 | 13.71 | 708,841 | +0.24(+1.76%) |
Feb 11, 2008 | 13.30 | 14.28 | 12.61 | 13.47 | 558,109 | +0.15(+1.11%) |
Feb 08, 2008 | 13.31 | 13.57 | 13.03 | 13.32 | 522,097 | -0.05(-0.37%) |
Feb 07, 2008 | 13.08 | 14.70 | 12.99 | 13.37 | 1,040,130 | +0.30(+2.26%) |
Feb 06, 2008 | 13.91 | 15.30 | 12.99 | 13.08 | 925,382 | -0.80(-5.76%) |
Feb 05, 2008 | 14.53 | 15.61 | 13.76 | 13.88 | 1,105,962 | -0.99(-6.64%) |
Feb 04, 2008 | 17.13 | 17.13 | 14.67 | 14.86 | 852,856 | -2.20(-12.90%) |