Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.202 | 5.618 | 5.194 | 5.435 | 1,442,307 | +0.22(+4.31%) |
Dec 30, 2008 | 5.410 | 5.427 | 5.160 | 5.210 | 1,480,411 | -0.17(-3.10%) |
Dec 29, 2008 | 4.952 | 5.427 | 4.919 | 5.377 | 1,739,572 | +0.43(+8.75%) |
Dec 26, 2008 | 4.927 | 4.994 | 4.786 | 4.944 | 696,718 | +0.16(+3.30%) |
Dec 24, 2008 | 4.869 | 4.994 | 4.686 | 4.786 | 1,175,681 | -0.19(-3.85%) |
Dec 23, 2008 | 4.828 | 5.052 | 4.761 | 4.977 | 1,381,784 | +0.07(+1.53%) |
Dec 22, 2008 | 4.836 | 4.994 | 4.694 | 4.902 | 1,550,293 | -0.03(-0.67%) |
Dec 19, 2008 | 4.828 | 4.952 | 4.669 | 4.936 | 1,034,232 | +0.12(+2.60%) |
Dec 18, 2008 | 4.977 | 5.102 | 4.736 | 4.811 | 1,041,114 | -0.10(-2.03%) |
Dec 17, 2008 | 5.061 | 5.102 | 4.819 | 4.911 | 1,507,816 | -0.15(-2.96%) |
Dec 16, 2008 | 5.152 | 5.402 | 4.994 | 5.061 | 2,006,693 | -0.13(-2.56%) |
Dec 15, 2008 | 5.061 | 5.527 | 5.002 | 5.194 | 1,305,574 | +0.04(+0.81%) |
Dec 12, 2008 | 5.002 | 5.577 | 4.994 | 5.152 | 984,249 | -0.20(-3.73%) |
Dec 11, 2008 | 5.485 | 5.485 | 5.244 | 5.352 | 1,581,328 | -0.13(-2.43%) |
Dec 10, 2008 | 5.959 | 6.059 | 5.460 | 5.485 | 2,042,967 | -0.35(-5.99%) |
Dec 09, 2008 | 5.344 | 6.109 | 5.210 | 5.835 | 2,161,494 | +0.10(+1.74%) |
Dec 08, 2008 | 5.377 | 5.826 | 5.260 | 5.735 | 2,184,578 | +0.52(+9.89%) |
Dec 05, 2008 | 4.728 | 5.244 | 4.578 | 5.219 | 1,571,562 | +0.45(+9.42%) |
Dec 04, 2008 | 4.852 | 5.094 | 4.636 | 4.769 | 1,361,699 | -0.26(-5.13%) |
Dec 03, 2008 | 4.952 | 5.227 | 4.311 | 5.027 | 2,295,453 | +0.58(+13.11%) |
Dec 02, 2008 | 4.661 | 4.852 | 4.311 | 4.445 | 2,180,034 | -0.18(-3.96%) |
Dec 01, 2008 | 4.994 | 5.052 | 4.578 | 4.628 | 1,144,650 | -0.58(-11.18%) |
Nov 28, 2008 | 5.260 | 5.269 | 4.744 | 5.210 | 887,497 | -0.02(-0.48%) |
Nov 26, 2008 | 4.686 | 5.244 | 4.669 | 5.235 | 1,584,429 | +0.12(+2.44%) |
Nov 25, 2008 | 5.202 | 5.235 | 4.644 | 5.111 | 2,044,117 | -0.24(-4.51%) |
Nov 24, 2008 | 4.078 | 5.385 | 3.882 | 5.352 | 3,404,070 | +1.48(+38.28%) |
Nov 21, 2008 | 4.503 | 4.536 | 3.454 | 3.870 | 3,113,812 | -0.37(-8.82%) |
Nov 20, 2008 | 4.778 | 4.778 | 4.220 | 4.245 | 4,383,549 | -0.71(-14.29%) |
Nov 19, 2008 | 5.227 | 5.285 | 4.786 | 4.952 | 2,905,319 | -0.45(-8.32%) |
Nov 18, 2008 | 5.227 | 5.510 | 5.077 | 5.402 | 2,056,592 | +0.12(+2.37%) |
Nov 17, 2008 | 5.443 | 5.518 | 5.119 | 5.277 | 1,558,017 | -0.13(-2.46%) |
Nov 14, 2008 | 5.976 | 6.109 | 5.285 | 5.410 | 1,714,790 | -0.60(-9.97%) |
Nov 13, 2008 | 5.810 | 6.034 | 5.102 | 6.009 | 3,245,907 | +0.17(+3.00%) |
Nov 12, 2008 | 5.860 | 6.118 | 5.743 | 5.835 | 3,047,858 | -0.25(-4.10%) |
Nov 11, 2008 | 6.059 | 6.267 | 5.826 | 6.084 | 3,144,258 | -0.22(-3.43%) |
Nov 10, 2008 | 6.326 | 6.451 | 6.209 | 6.301 | 1,525,724 | +0.05(+0.80%) |
Nov 07, 2008 | 6.342 | 6.642 | 6.242 | 6.251 | 2,275,132 | -0.03(-0.53%) |
Nov 06, 2008 | 6.650 | 6.817 | 6.018 | 6.284 | 6,038,452 | -0.87(-12.21%) |
Nov 05, 2008 | 7.516 | 7.516 | 7.075 | 7.158 | 2,303,797 | -0.36(-4.76%) |
Nov 04, 2008 | 7.516 | 7.649 | 7.241 | 7.516 | 1,967,781 | +0.35(+4.88%) |
Nov 03, 2008 | 7.632 | 7.632 | 7.075 | 7.166 | 1,768,786 | -0.44(-5.80%) |
Oct 31, 2008 | 6.975 | 7.607 | 6.975 | 7.607 | 2,286,236 | +0.19(+2.58%) |
Oct 30, 2008 | 7.682 | 8.198 | 7.075 | 7.416 | 3,154,204 | -0.14(-1.87%) |
Oct 29, 2008 | 6.242 | 7.866 | 6.159 | 7.558 | 4,539,308 | +1.36(+21.88%) |
Oct 28, 2008 | 5.993 | 6.242 | 5.726 | 6.201 | 3,465,267 | +0.37(+6.43%) |
Oct 27, 2008 | 6.176 | 6.550 | 5.735 | 5.826 | 2,663,178 | -0.74(-11.28%) |
Oct 24, 2008 | 6.043 | 6.792 | 5.885 | 6.567 | 3,303,398 | -0.51(-7.18%) |
Oct 23, 2008 | 7.491 | 7.508 | 6.958 | 7.075 | 2,502,837 | -0.33(-4.49%) |
Oct 22, 2008 | 7.366 | 7.641 | 7.083 | 7.408 | 2,048,209 | -0.08(-1.11%) |
Oct 21, 2008 | 8.623 | 8.656 | 7.433 | 7.491 | 4,111,732 | -1.13(-13.13%) |
Oct 20, 2008 | 9.297 | 9.439 | 8.556 | 8.623 | 2,672,813 | -0.43(-4.78%) |
Oct 17, 2008 | 7.982 | 9.131 | 7.491 | 9.056 | 4,494,883 | +1.27(+16.24%) |
Oct 16, 2008 | 7.874 | 7.990 | 7.216 | 7.791 | 4,249,515 | +0.13(+1.74%) |
Oct 15, 2008 | 8.440 | 8.606 | 7.108 | 7.657 | 3,843,057 | -1.39(-15.36%) |
Oct 14, 2008 | 9.014 | 9.738 | 8.132 | 9.047 | 8,544,950 | +1.00(+12.41%) |
Oct 13, 2008 | 7.583 | 8.290 | 6.742 | 8.049 | 7,197,868 | +1.40(+21.03%) |
Oct 10, 2008 | 6.675 | 7.250 | 5.726 | 6.650 | 7,063,114 | -0.60(-8.27%) |
Oct 09, 2008 | 10.72 | 10.72 | 6.933 | 7.250 | 7,931,951 | -3.32(-31.42%) |
Oct 08, 2008 | 10.54 | 10.74 | 9.339 | 10.57 | 3,710,066 | -0.57(-5.15%) |
Oct 07, 2008 | 11.57 | 11.80 | 10.40 | 11.14 | 2,399,710 | -0.26(-2.26%) |
Oct 06, 2008 | 12.12 | 12.46 | 11.24 | 11.40 | 3,155,894 | -1.36(-10.69%) |
Oct 03, 2008 | 12.33 | 13.28 | 12.31 | 12.77 | 1,982,396 | +0.62(+5.07%) |
Oct 02, 2008 | 12.36 | 12.58 | 12.07 | 12.15 | 1,399,562 | -0.35(-2.80%) |
Oct 01, 2008 | 12.77 | 12.90 | 12.48 | 12.50 | 1,186,113 | -0.27(-2.09%) |
Sep 30, 2008 | 12.81 | 13.11 | 12.40 | 12.77 | 2,401,098 | -0.30(-2.29%) |
Sep 29, 2008 | 13.97 | 13.97 | 12.00 | 13.07 | 2,402,185 | -0.92(-6.60%) |
Sep 26, 2008 | 13.33 | 14.15 | 13.30 | 13.99 | 0 | +0.17(+1.27%) |
Sep 25, 2008 | 13.95 | 14.40 | 13.57 | 13.82 | 2,340,399 | -0.18(-1.31%) |
Sep 24, 2008 | 14.72 | 14.72 | 13.73 | 14.00 | 1,557,120 | +0.28(+2.06%) |
Sep 23, 2008 | 13.53 | 14.36 | 13.35 | 13.72 | 2,299,610 | +0.20(+1.48%) |
Sep 22, 2008 | 14.67 | 14.71 | 13.52 | 13.52 | 1,487,753 | -1.23(-8.35%) |
Sep 19, 2008 | 15.61 | 16.23 | 13.87 | 14.75 | 0 | +1.18(+8.71%) |
Sep 18, 2008 | 12.45 | 13.63 | 11.65 | 13.57 | 4,629,914 | +1.08(+8.67%) |
Sep 17, 2008 | 13.98 | 14.09 | 12.39 | 12.48 | 3,046,117 | -1.31(-9.47%) |
Sep 16, 2008 | 13.32 | 13.97 | 12.98 | 13.79 | 4,145,618 | +0.11(+0.79%) |
Sep 15, 2008 | 12.48 | 13.82 | 12.44 | 13.68 | 4,101,775 | +0.44(+3.33%) |
Sep 12, 2008 | 12.72 | 13.49 | 12.69 | 13.24 | 1,609,699 | -0.04(-0.31%) |
Sep 11, 2008 | 13.03 | 13.32 | 12.69 | 13.28 | 2,566,801 | -0.13(-0.99%) |
Sep 10, 2008 | 13.33 | 13.78 | 13.01 | 13.42 | 2,840,972 | +0.07(+0.56%) |
Sep 09, 2008 | 13.98 | 14.06 | 12.56 | 13.34 | 2,936,801 | -0.64(-4.58%) |
Sep 08, 2008 | 14.15 | 14.36 | 13.65 | 13.98 | 2,086,098 | +0.31(+2.25%) |
Sep 05, 2008 | 13.78 | 13.90 | 13.38 | 13.68 | 0 | -0.26(-1.85%) |
Sep 04, 2008 | 14.23 | 14.26 | 13.72 | 13.93 | 1,583,465 | -0.35(-2.45%) |
Sep 03, 2008 | 14.55 | 14.57 | 14.17 | 14.28 | 2,034,424 | -0.27(-1.89%) |
Sep 02, 2008 | 14.95 | 15.15 | 14.22 | 14.56 | 2,044,750 | -0.32(-2.18%) |
Aug 29, 2008 | 14.64 | 14.98 | 14.52 | 14.88 | 1,343,634 | +0.22(+1.48%) |
Aug 28, 2008 | 14.03 | 14.96 | 14.02 | 14.67 | 2,080,747 | +0.45(+3.16%) |
Aug 27, 2008 | 14.20 | 14.34 | 14.07 | 14.22 | 988,604 | -0.12(-0.81%) |
Aug 26, 2008 | 14.42 | 14.53 | 14.17 | 14.33 | 971,152 | -0.02(-0.17%) |
Aug 25, 2008 | 14.34 | 14.57 | 14.12 | 14.36 | 1,159,580 | -0.09(-0.63%) |
Aug 22, 2008 | 14.22 | 14.51 | 14.16 | 14.45 | 830,066 | +0.37(+2.60%) |
Aug 21, 2008 | 13.75 | 14.33 | 13.75 | 14.08 | 1,206,957 | +0.09(+0.65%) |
Aug 20, 2008 | 14.01 | 14.05 | 13.73 | 13.99 | 1,376,325 | -0.11(-0.77%) |
Aug 19, 2008 | 14.08 | 14.50 | 13.66 | 14.10 | 2,164,183 | -0.19(-1.34%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.15 | 14.29 | 1,443,464 | -0.35(-2.39%) |
Aug 15, 2008 | 14.80 | 14.89 | 14.48 | 14.64 | 0 | -0.12(-0.79%) |
Aug 14, 2008 | 14.70 | 15.02 | 14.60 | 14.76 | 890,161 | -0.12(-0.84%) |
Aug 13, 2008 | 15.05 | 15.16 | 14.64 | 14.88 | 1,304,411 | -0.37(-2.45%) |
Aug 12, 2008 | 15.75 | 15.75 | 15.08 | 15.26 | 1,464,085 | -0.42(-2.66%) |
Aug 11, 2008 | 15.51 | 16.22 | 15.23 | 15.67 | 1,952,994 | +0.22(+1.46%) |
Aug 08, 2008 | 15.35 | 15.81 | 15.05 | 15.45 | 1,687,360 | +0.10(+0.65%) |
Aug 07, 2008 | 15.48 | 15.61 | 14.86 | 15.35 | 1,626,407 | -0.26(-1.65%) |
Aug 06, 2008 | 14.90 | 15.97 | 14.79 | 15.61 | 2,532,650 | +0.49(+3.25%) |
Aug 05, 2008 | 15.19 | 15.34 | 14.59 | 15.12 | 1,655,884 | +0.19(+1.28%) |
Aug 04, 2008 | 14.88 | 15.31 | 14.62 | 14.92 | 1,511,181 | -0.37(-2.40%) |
Aug 01, 2008 | 15.36 | 15.38 | 14.94 | 15.29 | 1,031,301 | -0.17(-1.08%) |
Jul 31, 2008 | 14.46 | 15.61 | 14.42 | 15.46 | 1,955,892 | +0.67(+4.50%) |
Jul 30, 2008 | 14.77 | 15.19 | 14.53 | 14.79 | 1,844,159 | +0.14(+0.97%) |
Jul 29, 2008 | 14.65 | 14.76 | 14.05 | 14.65 | 1,332,674 | +0.71(+5.07%) |
Jul 28, 2008 | 13.98 | 14.32 | 13.92 | 13.94 | 1,345,592 | -0.22(-1.53%) |
Jul 25, 2008 | 14.12 | 14.29 | 13.73 | 14.16 | 1,139,097 | +0.12(+0.89%) |
Jul 24, 2008 | 14.71 | 14.76 | 13.84 | 14.03 | 1,849,625 | -0.78(-5.28%) |
Jul 23, 2008 | 14.53 | 14.93 | 14.27 | 14.82 | 1,839,090 | +0.45(+3.13%) |
Jul 22, 2008 | 13.95 | 14.37 | 13.73 | 14.37 | 2,018,171 | +0.13(+0.94%) |
Jul 21, 2008 | 14.36 | 14.63 | 14.10 | 14.23 | 1,818,927 | -0.16(-1.10%) |
Jul 18, 2008 | 14.23 | 14.48 | 13.78 | 14.39 | 2,568,261 | +0.22(+1.59%) |
Jul 17, 2008 | 13.93 | 14.47 | 13.73 | 14.17 | 3,529,811 | +0.49(+3.59%) |
Jul 16, 2008 | 12.47 | 14.26 | 12.05 | 13.68 | 4,214,861 | +1.50(+12.30%) |
Jul 15, 2008 | 11.74 | 12.59 | 11.67 | 12.18 | 4,110,505 | -0.15(-1.22%) |
Jul 14, 2008 | 13.12 | 13.55 | 12.12 | 12.33 | 3,582,672 | -0.69(-5.31%) |
Jul 11, 2008 | 13.47 | 13.73 | 12.70 | 13.02 | 5,264,241 | -0.67(-4.87%) |
Jul 10, 2008 | 13.88 | 13.99 | 13.44 | 13.68 | 3,839,093 | -0.17(-1.26%) |
Jul 09, 2008 | 14.23 | 14.53 | 13.73 | 13.86 | 2,110,582 | -0.46(-3.20%) |
Jul 08, 2008 | 13.84 | 14.48 | 13.73 | 14.32 | 3,372,776 | +0.36(+2.56%) |
Jul 07, 2008 | 14.36 | 14.56 | 13.87 | 13.96 | 3,056,701 | -0.38(-2.67%) |
Jul 04, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | +0.00(+0.00%) |
Jul 03, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | -0.08(-0.52%) |
Jul 02, 2008 | 14.57 | 14.84 | 14.34 | 14.42 | 1,466,021 | -0.20(-1.37%) |
Jul 01, 2008 | 15.07 | 15.15 | 14.27 | 14.62 | 5,503,455 | -0.54(-3.57%) |
Jun 30, 2008 | 15.39 | 15.55 | 14.90 | 15.16 | 3,408,139 | -0.43(-2.78%) |
Jun 27, 2008 | 15.41 | 15.64 | 15.31 | 15.59 | 3,693,199 | +0.02(+0.11%) |
Jun 26, 2008 | 15.77 | 15.77 | 15.40 | 15.57 | 2,384,349 | -0.25(-1.58%) |
Jun 25, 2008 | 15.27 | 15.97 | 15.17 | 15.82 | 2,849,881 | +0.52(+3.43%) |
Jun 24, 2008 | 14.98 | 15.65 | 14.77 | 15.30 | 2,949,551 | +0.11(+0.71%) |
Jun 23, 2008 | 15.16 | 15.34 | 14.97 | 15.19 | 2,374,338 | +0.06(+0.38%) |
Jun 20, 2008 | 15.23 | 15.46 | 14.97 | 15.13 | 2,848,246 | -0.18(-1.20%) |
Jun 19, 2008 | 15.14 | 15.36 | 14.90 | 15.31 | 1,570,033 | +0.32(+2.11%) |
Jun 18, 2008 | 14.99 | 15.00 | 14.72 | 15.00 | 1,649,807 | +0.02(+0.11%) |
Jun 17, 2008 | 15.29 | 15.53 | 14.82 | 14.98 | 1,883,220 | -0.12(-0.83%) |
Jun 16, 2008 | 14.87 | 15.28 | 14.87 | 15.11 | 1,705,704 | +0.22(+1.51%) |
Jun 13, 2008 | 14.24 | 14.98 | 14.23 | 14.88 | 2,303,743 | +0.65(+4.56%) |
Jun 12, 2008 | 14.19 | 14.69 | 13.96 | 14.23 | 1,944,168 | +0.13(+0.94%) |
Jun 11, 2008 | 14.84 | 14.94 | 14.10 | 14.10 | 2,751,513 | -0.82(-5.47%) |
Jun 10, 2008 | 14.80 | 15.04 | 14.60 | 14.92 | 1,598,743 | -0.13(-0.88%) |
Jun 09, 2008 | 15.38 | 15.46 | 14.75 | 15.05 | 1,774,989 | -0.32(-2.06%) |
Jun 06, 2008 | 15.72 | 15.76 | 15.29 | 15.36 | 1,867,735 | -0.41(-2.59%) |
Jun 05, 2008 | 15.80 | 16.19 | 15.77 | 15.77 | 1,219,167 | -0.12(-0.73%) |
Jun 04, 2008 | 15.91 | 16.01 | 15.65 | 15.89 | 1,557,680 | -0.18(-1.14%) |
Jun 03, 2008 | 16.31 | 16.31 | 15.85 | 16.07 | 1,381,267 | -0.10(-0.62%) |
Jun 02, 2008 | 16.16 | 16.21 | 15.90 | 16.17 | 1,620,847 | -0.03(-0.21%) |
May 30, 2008 | 15.83 | 16.36 | 15.83 | 16.21 | 1,382,538 | +0.35(+2.20%) |
May 29, 2008 | 15.51 | 16.07 | 15.51 | 15.86 | 1,396,381 | +0.32(+2.09%) |
May 28, 2008 | 15.64 | 15.80 | 15.41 | 15.53 | 1,486,192 | -0.21(-1.32%) |
May 27, 2008 | 15.47 | 15.84 | 15.43 | 15.74 | 1,457,925 | +0.31(+2.00%) |
May 26, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 2,291,625 | -0.52(-3.24%) |
May 22, 2008 | 16.03 | 16.16 | 15.73 | 15.95 | 2,033,063 | -0.14(-0.88%) |
May 21, 2008 | 16.89 | 16.89 | 16.04 | 16.09 | 2,328,680 | -0.78(-4.64%) |
May 20, 2008 | 16.73 | 16.96 | 16.34 | 16.87 | 1,693,885 | +0.03(+0.20%) |
May 19, 2008 | 16.76 | 17.02 | 16.51 | 16.84 | 2,082,532 | +0.10(+0.60%) |
May 16, 2008 | 17.30 | 17.40 | 16.51 | 16.74 | 3,506,928 | -0.36(-2.09%) |
May 15, 2008 | 15.59 | 17.46 | 15.57 | 17.10 | 7,772,934 | +0.87(+5.33%) |
May 14, 2008 | 15.98 | 16.56 | 15.89 | 16.23 | 3,079,950 | +0.37(+2.36%) |
May 13, 2008 | 15.65 | 16.02 | 15.65 | 15.86 | 1,020,334 | +0.07(+0.42%) |
May 12, 2008 | 15.66 | 15.89 | 15.44 | 15.79 | 1,340,820 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.80 | 15.42 | 15.65 | 1,075,012 | -0.18(-1.16%) |
May 08, 2008 | 16.06 | 16.19 | 15.50 | 15.83 | 1,512,540 | -0.27(-1.65%) |
May 07, 2008 | 16.52 | 16.52 | 15.95 | 16.10 | 1,037,401 | -0.11(-0.67%) |
May 06, 2008 | 16.38 | 16.38 | 16.02 | 16.21 | 1,825,219 | -0.20(-1.22%) |
May 05, 2008 | 16.67 | 16.75 | 16.23 | 16.41 | 2,071,690 | -0.42(-2.52%) |
May 02, 2008 | 16.53 | 17.00 | 16.53 | 16.83 | 4,210,915 | +0.59(+3.64%) |
May 01, 2008 | 15.41 | 16.32 | 15.41 | 16.24 | 2,215,849 | +0.70(+4.50%) |
Apr 30, 2008 | 15.50 | 15.75 | 15.23 | 15.54 | 1,972,133 | -0.12(-0.74%) |
Apr 29, 2008 | 15.66 | 15.87 | 15.50 | 15.66 | 1,445,575 | -0.12(-0.74%) |
Apr 28, 2008 | 15.98 | 16.46 | 15.62 | 15.77 | 2,751,474 | -0.21(-1.30%) |
Apr 25, 2008 | 15.61 | 15.98 | 15.61 | 15.98 | 2,152,341 | +0.54(+3.50%) |
Apr 24, 2008 | 15.14 | 15.81 | 15.07 | 15.44 | 1,563,421 | +0.23(+1.51%) |
Apr 23, 2008 | 15.32 | 15.66 | 15.17 | 15.21 | 1,228,719 | -0.29(-1.86%) |
Apr 22, 2008 | 15.56 | 15.81 | 15.40 | 15.50 | 1,587,098 | -0.07(-0.43%) |
Apr 21, 2008 | 15.72 | 15.98 | 15.30 | 15.56 | 1,453,842 | -0.27(-1.68%) |
Apr 18, 2008 | 15.94 | 16.15 | 15.64 | 15.83 | 3,853,810 | +0.32(+2.09%) |
Apr 17, 2008 | 14.77 | 15.81 | 14.52 | 15.51 | 4,332,071 | +0.81(+5.49%) |
Apr 16, 2008 | 14.86 | 14.94 | 14.53 | 14.70 | 2,826,089 | +0.27(+1.90%) |
Apr 15, 2008 | 14.32 | 14.58 | 14.27 | 14.42 | 1,784,842 | +0.12(+0.81%) |
Apr 14, 2008 | 14.77 | 14.77 | 14.22 | 14.31 | 2,287,419 | -0.47(-3.21%) |
Apr 11, 2008 | 15.15 | 15.15 | 14.62 | 14.78 | 2,517,589 | -0.42(-2.74%) |
Apr 10, 2008 | 15.34 | 15.46 | 15.12 | 15.20 | 1,862,484 | -0.25(-1.62%) |
Apr 09, 2008 | 15.52 | 15.94 | 15.07 | 15.45 | 2,845,875 | -0.03(-0.16%) |
Apr 08, 2008 | 15.81 | 15.81 | 15.31 | 15.47 | 2,836,109 | -0.42(-2.62%) |
Apr 07, 2008 | 15.76 | 16.09 | 15.47 | 15.89 | 4,431,647 | +0.37(+2.41%) |
Apr 04, 2008 | 14.77 | 15.62 | 14.77 | 15.51 | 4,805,681 | +0.72(+4.90%) |
Apr 03, 2008 | 14.71 | 14.98 | 14.48 | 14.79 | 3,194,180 | +0.07(+0.51%) |
Apr 02, 2008 | 14.32 | 14.92 | 14.11 | 14.72 | 6,075,548 | +0.41(+2.85%) |
Apr 01, 2008 | 13.40 | 14.50 | 13.24 | 14.31 | 6,419,045 | +1.09(+8.25%) |
Mar 31, 2008 | 12.93 | 13.28 | 12.82 | 13.22 | 3,365,774 | +0.44(+3.45%) |
Mar 28, 2008 | 12.94 | 13.26 | 12.50 | 12.78 | 2,500,210 | +0.01(+0.07%) |
Mar 27, 2008 | 13.43 | 13.55 | 12.71 | 12.77 | 3,387,814 | -0.68(-5.07%) |
Mar 26, 2008 | 13.48 | 13.65 | 13.29 | 13.45 | 3,666,480 | -0.09(-0.68%) |
Mar 25, 2008 | 13.20 | 13.80 | 13.02 | 13.54 | 4,388,848 | +0.47(+3.63%) |
Mar 24, 2008 | 13.13 | 13.28 | 12.86 | 13.07 | 3,810,851 | +0.21(+1.62%) |
Mar 21, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,969 | +0.00(+0.00%) |
Mar 20, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,368 | +0.69(+5.68%) |
Mar 19, 2008 | 12.48 | 12.82 | 12.02 | 12.17 | 4,408,279 | -0.49(-3.88%) |
Mar 18, 2008 | 12.32 | 13.32 | 11.84 | 12.66 | 8,734,928 | +0.55(+4.54%) |
Mar 17, 2008 | 12.40 | 12.61 | 11.15 | 12.11 | 10,657,799 | -1.02(-7.79%) |
Mar 14, 2008 | 13.97 | 14.11 | 12.76 | 13.13 | 4,823,316 | -0.81(-5.79%) |
Mar 13, 2008 | 13.33 | 14.02 | 12.92 | 13.94 | 4,491,271 | +0.23(+1.70%) |
Mar 12, 2008 | 13.41 | 14.11 | 13.15 | 13.71 | 5,110,787 | +0.23(+1.73%) |
Mar 11, 2008 | 13.23 | 13.60 | 12.61 | 13.48 | 9,773,337 | +0.99(+7.93%) |
Mar 10, 2008 | 11.98 | 12.57 | 11.50 | 12.48 | 10,522,727 | +0.35(+2.88%) |
Mar 07, 2008 | 12.40 | 12.53 | 11.79 | 12.14 | 8,612,460 | -0.39(-3.12%) |
Mar 06, 2008 | 12.93 | 13.06 | 12.44 | 12.53 | 6,109,980 | -0.68(-5.17%) |
Mar 05, 2008 | 13.29 | 13.36 | 12.89 | 13.21 | 2,852,682 | +0.07(+0.51%) |
Mar 04, 2008 | 13.38 | 13.57 | 12.71 | 13.14 | 6,239,228 | -0.37(-2.77%) |
Mar 03, 2008 | 13.59 | 13.78 | 13.33 | 13.52 | 2,739,837 | -0.22(-1.58%) |
Feb 29, 2008 | 14.15 | 14.44 | 13.53 | 13.73 | 4,756,499 | -0.47(-3.28%) |
Feb 28, 2008 | 14.32 | 14.55 | 14.16 | 14.20 | 3,093,825 | -0.12(-0.81%) |
Feb 27, 2008 | 14.30 | 14.64 | 13.82 | 14.32 | 4,574,852 | +0.17(+1.18%) |
Feb 26, 2008 | 13.25 | 14.79 | 13.25 | 14.15 | 8,263,111 | +0.87(+6.58%) |
Feb 25, 2008 | 13.06 | 13.48 | 12.83 | 13.28 | 4,826,208 | +0.19(+1.46%) |
Feb 22, 2008 | 13.37 | 13.37 | 12.69 | 13.08 | 5,079,844 | -0.17(-1.32%) |
Feb 21, 2008 | 13.57 | 13.65 | 13.17 | 13.26 | 3,301,621 | -0.25(-1.85%) |
Feb 20, 2008 | 13.36 | 13.54 | 13.07 | 13.51 | 5,512,233 | +0.08(+0.62%) |
Feb 19, 2008 | 14.02 | 14.02 | 13.33 | 13.43 | 5,113,708 | -0.37(-2.66%) |
Feb 18, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 3,494,563 | -0.22(-1.54%) |
Feb 14, 2008 | 14.65 | 14.66 | 13.84 | 14.01 | 5,902,312 | -0.67(-4.54%) |
Feb 13, 2008 | 14.83 | 14.86 | 14.41 | 14.67 | 2,988,815 | +0.03(+0.23%) |
Feb 12, 2008 | 14.94 | 15.35 | 14.60 | 14.64 | 4,890,115 | -0.16(-1.07%) |
Feb 11, 2008 | 14.72 | 14.89 | 14.44 | 14.80 | 2,502,416 | +0.22(+1.54%) |
Feb 08, 2008 | 14.84 | 14.96 | 14.57 | 14.57 | 2,560,135 | -0.14(-0.96%) |
Feb 07, 2008 | 14.69 | 14.98 | 14.57 | 14.72 | 3,809,627 | -0.12(-0.79%) |
Feb 06, 2008 | 15.19 | 15.33 | 14.70 | 14.83 | 2,812,317 | -0.33(-2.20%) |
Feb 05, 2008 | 15.49 | 15.56 | 15.11 | 15.17 | 3,746,356 | -0.51(-3.24%) |
Feb 04, 2008 | 15.50 | 15.81 | 15.32 | 15.67 | 2,456,430 | +0.09(+0.59%) |
Feb 01, 2008 | 15.56 | 15.65 | 15.05 | 15.58 | 6,147,738 | +0.31(+2.02%) |
Jan 31, 2008 | 15.62 | 15.62 | 14.90 | 15.27 | 7,841,503 | -0.25(-1.61%) |
Jan 30, 2008 | 15.81 | 16.23 | 15.31 | 15.52 | 4,694,278 | -0.28(-1.79%) |
Jan 29, 2008 | 15.99 | 16.36 | 15.65 | 15.81 | 3,372,533 | -0.16(-0.99%) |
Jan 28, 2008 | 16.22 | 16.46 | 15.86 | 15.96 | 3,068,832 | -0.15(-0.93%) |
Jan 25, 2008 | 17.64 | 17.68 | 16.01 | 16.11 | 6,335,476 | -1.34(-7.68%) |
Jan 24, 2008 | 17.06 | 18.16 | 16.70 | 17.45 | 5,839,330 | +0.33(+1.94%) |
Jan 23, 2008 | 15.40 | 17.77 | 15.17 | 17.12 | 8,287,241 | +1.50(+9.59%) |
Jan 22, 2008 | 14.75 | 16.27 | 14.36 | 15.62 | 6,476,965 | +0.08(+0.54%) |
Jan 21, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 4,561,156 | +0.25(+1.63%) |
Jan 17, 2008 | 15.89 | 16.53 | 15.13 | 15.29 | 6,611,897 | -0.61(-3.82%) |
Jan 16, 2008 | 16.07 | 16.44 | 15.62 | 15.90 | 4,583,107 | -0.50(-3.05%) |
Jan 15, 2008 | 16.73 | 16.83 | 16.26 | 16.40 | 3,280,767 | -0.57(-3.38%) |
Jan 14, 2008 | 17.33 | 17.45 | 16.65 | 16.97 | 3,298,582 | +0.27(+1.65%) |
Jan 11, 2008 | 16.83 | 17.74 | 16.65 | 16.70 | 9,677,618 | +0.18(+1.11%) |
Jan 10, 2008 | 15.28 | 16.99 | 15.07 | 16.51 | 9,528,762 | +1.45(+9.61%) |
Jan 09, 2008 | 15.17 | 15.17 | 14.40 | 15.07 | 4,110,964 | +0.08(+0.56%) |
Jan 08, 2008 | 16.55 | 16.55 | 14.91 | 14.98 | 4,380,878 | -1.18(-7.31%) |
Jan 07, 2008 | 16.90 | 16.99 | 15.90 | 16.16 | 4,484,661 | -0.73(-4.34%) |
Jan 04, 2008 | 17.60 | 17.65 | 16.66 | 16.90 | 3,156,890 | -0.78(-4.43%) |
Jan 03, 2008 | 17.99 | 18.05 | 17.60 | 17.68 | 2,449,416 | -0.42(-2.30%) |
Jan 02, 2008 | 18.62 | 18.80 | 17.77 | 18.09 | 2,600,707 | -0.32(-1.76%) |