Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.890 | 5.030 | 4.710 | 4.950 | 0 | +0.06(+1.23%) |
Jan 29, 2009 | 5.050 | 5.080 | 4.790 | 4.890 | 123,940 | -0.26(-5.05%) |
Jan 28, 2009 | 4.990 | 5.190 | 4.780 | 5.150 | 377,089 | +0.31(+6.40%) |
Jan 27, 2009 | 4.840 | 4.920 | 4.630 | 4.840 | 158,350 | +0.11(+2.33%) |
Jan 26, 2009 | 4.440 | 4.870 | 4.440 | 4.730 | 267,259 | +0.13(+2.83%) |
Jan 23, 2009 | 4.660 | 4.770 | 4.420 | 4.600 | 407,305 | -0.11(-2.34%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.510 | 4.710 | 438,538 | -0.09(-1.87%) |
Jan 21, 2009 | 4.110 | 4.800 | 4.110 | 4.800 | 550,571 | +0.06(+1.27%) |
Jan 20, 2009 | 4.900 | 4.900 | 4.510 | 4.740 | 379,584 | -0.11(-2.27%) |
Jan 16, 2009 | 4.970 | 5.000 | 4.730 | 4.850 | 216,838 | +0.07(+1.46%) |
Jan 15, 2009 | 4.650 | 4.860 | 4.450 | 4.780 | 261,745 | +0.13(+2.80%) |
Jan 14, 2009 | 4.950 | 4.950 | 4.500 | 4.650 | 761,825 | -0.36(-7.19%) |
Jan 13, 2009 | 4.630 | 5.240 | 4.630 | 5.010 | 416,787 | +0.43(+9.39%) |
Jan 12, 2009 | 4.650 | 4.740 | 4.500 | 4.580 | 159,486 | -0.02(-0.43%) |
Jan 09, 2009 | 4.800 | 4.830 | 4.510 | 4.600 | 555,740 | -0.19(-3.97%) |
Jan 08, 2009 | 4.800 | 4.930 | 4.700 | 4.790 | 358,915 | +0.03(+0.63%) |
Jan 07, 2009 | 5.100 | 5.140 | 4.750 | 4.760 | 389,598 | -0.42(-8.11%) |
Jan 06, 2009 | 4.900 | 5.250 | 4.846 | 5.180 | 673,690 | +0.43(+9.05%) |
Jan 05, 2009 | 5.400 | 5.400 | 4.710 | 4.750 | 939,366 | -0.63(-11.71%) |
Jan 02, 2009 | 5.240 | 5.450 | 5.020 | 5.380 | 0 | +0.23(+4.47%) |
Jan 01, 2009 | 5.140 | 5.330 | 5.060 | 5.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.140 | 5.330 | 5.060 | 5.150 | 271,081 | -0.04(-0.77%) |
Dec 30, 2008 | 4.560 | 5.280 | 4.500 | 5.190 | 704,433 | +0.67(+14.82%) |
Dec 29, 2008 | 4.110 | 4.650 | 3.980 | 4.520 | 799,110 | +0.46(+11.33%) |
Dec 26, 2008 | 4.240 | 4.300 | 4.040 | 4.060 | 465,251 | -0.16(-3.79%) |
Dec 24, 2008 | 4.200 | 4.540 | 4.060 | 4.220 | 381,862 | +0.09(+2.18%) |
Dec 23, 2008 | 4.410 | 4.460 | 4.090 | 4.130 | 483,665 | -0.33(-7.40%) |
Dec 22, 2008 | 4.520 | 4.570 | 4.270 | 4.460 | 437,483 | +0.01(+0.22%) |
Dec 19, 2008 | 4.620 | 4.700 | 4.300 | 4.450 | 858,525 | -0.27(-5.72%) |
Dec 18, 2008 | 4.990 | 4.990 | 4.390 | 4.720 | 569,288 | -0.24(-4.84%) |
Dec 17, 2008 | 5.150 | 5.200 | 4.920 | 4.960 | 801,045 | -0.15(-2.94%) |
Dec 16, 2008 | 5.000 | 5.240 | 4.960 | 5.110 | 727,575 | +0.14(+2.82%) |
Dec 15, 2008 | 4.900 | 5.110 | 4.900 | 4.970 | 495,255 | +0.07(+1.43%) |
Dec 12, 2008 | 4.870 | 5.040 | 4.720 | 4.900 | 538,322 | -0.22(-4.30%) |
Dec 11, 2008 | 5.130 | 5.360 | 4.980 | 5.120 | 420,805 | -0.03(-0.58%) |
Dec 10, 2008 | 5.020 | 5.250 | 5.020 | 5.150 | 317,766 | +0.17(+3.41%) |
Dec 09, 2008 | 5.300 | 5.300 | 4.850 | 4.980 | 504,853 | -0.21(-4.05%) |
Dec 08, 2008 | 5.050 | 5.220 | 4.820 | 5.190 | 846,696 | +0.34(+7.01%) |
Dec 05, 2008 | 4.650 | 5.190 | 4.350 | 4.850 | 645,668 | +0.23(+4.98%) |
Dec 04, 2008 | 4.830 | 5.040 | 4.510 | 4.620 | 607,736 | -0.38(-7.60%) |
Dec 03, 2008 | 4.990 | 5.250 | 4.810 | 5.000 | 536,914 | -0.35(-6.54%) |
Dec 02, 2008 | 4.600 | 5.610 | 4.600 | 5.350 | 1,078,090 | +0.70(+15.05%) |
Dec 01, 2008 | 4.850 | 4.970 | 4.600 | 4.650 | 362,996 | -0.32(-6.44%) |
Nov 28, 2008 | 4.920 | 5.150 | 4.780 | 4.970 | 283,906 | -0.06(-1.19%) |
Nov 26, 2008 | 4.030 | 5.150 | 4.020 | 5.030 | 965,531 | +0.91(+22.09%) |
Nov 25, 2008 | 4.180 | 4.440 | 3.880 | 4.120 | 859,288 | +0.01(+0.24%) |
Nov 24, 2008 | 4.070 | 4.330 | 3.850 | 4.110 | 833,582 | +0.12(+3.01%) |
Nov 21, 2008 | 4.160 | 4.260 | 3.710 | 3.990 | 413,035 | +0.01(+0.25%) |
Nov 20, 2008 | 3.950 | 4.250 | 3.860 | 3.980 | 381,462 | -0.02(-0.50%) |
Nov 19, 2008 | 4.290 | 4.430 | 3.920 | 4.000 | 759,429 | -0.32(-7.41%) |
Nov 18, 2008 | 4.300 | 4.430 | 4.150 | 4.320 | 235,956 | +0.02(+0.47%) |
Nov 17, 2008 | 4.850 | 4.850 | 4.140 | 4.300 | 508,275 | -0.50(-10.42%) |
Nov 14, 2008 | 4.690 | 5.160 | 4.670 | 4.800 | 2,847,509 | +0.30(+6.67%) |
Nov 13, 2008 | 4.400 | 4.590 | 4.340 | 4.500 | 702,904 | +0.05(+1.12%) |
Nov 12, 2008 | 4.340 | 4.530 | 4.270 | 4.450 | 544,040 | -0.01(-0.22%) |
Nov 11, 2008 | 4.410 | 4.570 | 4.290 | 4.460 | 640,396 | -0.04(-0.89%) |
Nov 10, 2008 | 4.720 | 4.810 | 4.310 | 4.500 | 785,719 | -0.16(-3.43%) |
Nov 07, 2008 | 5.050 | 5.050 | 4.585 | 4.660 | 1,239,321 | -0.10(-2.10%) |
Nov 06, 2008 | 4.950 | 5.100 | 4.510 | 4.760 | 471,400 | -0.19(-3.84%) |
Nov 05, 2008 | 4.500 | 5.080 | 4.350 | 4.950 | 511,447 | +0.20(+4.21%) |
Nov 04, 2008 | 5.200 | 5.500 | 4.110 | 4.750 | 1,043,110 | +0.35(+7.95%) |
Nov 03, 2008 | 4.600 | 4.719 | 4.280 | 4.400 | 414,235 | -0.25(-5.38%) |
Oct 31, 2008 | 4.750 | 4.770 | 4.540 | 4.650 | 296,771 | -0.02(-0.43%) |
Oct 30, 2008 | 4.800 | 4.950 | 4.620 | 4.670 | 422,736 | +0.11(+2.41%) |
Oct 29, 2008 | 4.380 | 4.900 | 4.340 | 4.560 | 242,689 | +0.24(+5.56%) |
Oct 28, 2008 | 4.100 | 4.700 | 4.060 | 4.320 | 497,880 | +0.30(+7.46%) |
Oct 27, 2008 | 3.650 | 4.390 | 3.610 | 4.020 | 391,177 | -0.13(-3.13%) |
Oct 24, 2008 | 3.190 | 4.150 | 3.130 | 4.150 | 1,240,171 | +0.00(+0.00%) |
Oct 23, 2008 | 4.750 | 4.900 | 3.900 | 4.150 | 3,997,876 | -0.70(-14.43%) |
Oct 22, 2008 | 5.300 | 5.300 | 4.750 | 4.850 | 175,805 | -0.58(-10.68%) |
Oct 21, 2008 | 5.400 | 5.570 | 5.250 | 5.430 | 303,042 | +0.00(+0.00%) |
Oct 20, 2008 | 5.950 | 5.970 | 5.120 | 5.430 | 733,542 | -0.42(-7.18%) |
Oct 17, 2008 | 5.590 | 6.000 | 5.250 | 5.850 | 731,631 | +0.25(+4.46%) |
Oct 16, 2008 | 6.100 | 6.100 | 5.100 | 5.600 | 559,721 | -0.37(-6.20%) |
Oct 15, 2008 | 6.730 | 6.750 | 5.800 | 5.970 | 483,188 | -0.83(-12.21%) |
Oct 14, 2008 | 7.250 | 7.480 | 6.530 | 6.800 | 598,799 | +0.05(+0.74%) |
Oct 13, 2008 | 6.350 | 7.050 | 6.350 | 6.750 | 601,201 | +0.73(+12.13%) |
Oct 10, 2008 | 5.960 | 6.980 | 5.090 | 6.020 | 602,111 | +0.06(+1.01%) |
Oct 09, 2008 | 6.800 | 7.230 | 5.660 | 5.960 | 926,723 | -1.07(-15.22%) |
Oct 08, 2008 | 7.550 | 7.850 | 7.030 | 7.030 | 712,979 | -0.89(-11.24%) |
Oct 07, 2008 | 9.000 | 9.010 | 7.450 | 7.920 | 163,237 | -1.02(-11.41%) |
Oct 06, 2008 | 9.070 | 9.150 | 8.640 | 8.940 | 274,128 | -0.46(-4.89%) |
Oct 03, 2008 | 9.600 | 9.760 | 9.330 | 9.400 | 1,327,450 | +0.10(+1.08%) |
Oct 02, 2008 | 11.05 | 11.46 | 9.010 | 9.300 | 2,779,940 | -1.90(-16.96%) |
Oct 01, 2008 | 11.69 | 12.00 | 11.20 | 11.20 | 232,171 | -0.49(-4.19%) |
Sep 30, 2008 | 11.64 | 11.99 | 11.06 | 11.69 | 278,196 | +0.00(+0.00%) |
Sep 29, 2008 | 12.35 | 12.81 | 11.58 | 11.69 | 343,806 | -0.66(-5.34%) |
Sep 26, 2008 | 13.35 | 13.55 | 11.95 | 12.35 | 0 | -0.66(-5.07%) |
Sep 25, 2008 | 13.00 | 13.80 | 12.65 | 13.01 | 466,367 | -0.39(-2.91%) |
Sep 24, 2008 | 13.00 | 13.90 | 12.75 | 13.40 | 1,142,787 | +0.50(+3.88%) |
Sep 23, 2008 | 14.17 | 14.17 | 12.51 | 12.90 | 391,259 | -0.28(-2.12%) |
Sep 22, 2008 | 13.75 | 14.25 | 12.92 | 13.18 | 325,722 | -0.40(-2.95%) |
Sep 19, 2008 | 15.00 | 16.45 | 13.40 | 13.58 | 0 | +0.18(+1.34%) |
Sep 18, 2008 | 12.80 | 14.16 | 11.36 | 13.40 | 1,261,198 | +0.60(+4.69%) |
Sep 17, 2008 | 14.55 | 14.57 | 12.74 | 12.80 | 1,000,066 | -1.78(-12.21%) |
Sep 16, 2008 | 14.41 | 15.00 | 13.90 | 14.58 | 359,786 | -0.21(-1.42%) |
Sep 15, 2008 | 15.00 | 15.83 | 14.65 | 14.79 | 287,763 | -1.10(-6.92%) |
Sep 12, 2008 | 15.96 | 16.14 | 15.37 | 15.89 | 457,802 | -0.17(-1.06%) |
Sep 11, 2008 | 15.85 | 16.13 | 15.38 | 16.06 | 363,609 | +0.02(+0.12%) |
Sep 10, 2008 | 16.20 | 16.95 | 15.71 | 16.04 | 305,196 | -0.53(-3.20%) |
Sep 09, 2008 | 17.34 | 17.49 | 16.55 | 16.57 | 1,266,122 | -0.72(-4.16%) |
Sep 08, 2008 | 17.49 | 17.64 | 16.73 | 17.29 | 617,561 | +0.79(+4.79%) |
Sep 05, 2008 | 16.58 | 16.61 | 15.44 | 16.50 | 0 | +0.16(+0.98%) |
Sep 04, 2008 | 17.00 | 17.14 | 15.75 | 16.34 | 302,040 | -0.64(-3.77%) |
Sep 03, 2008 | 17.19 | 17.50 | 16.62 | 16.98 | 422,143 | -0.21(-1.22%) |
Sep 02, 2008 | 18.08 | 18.29 | 16.69 | 17.19 | 339,682 | -0.66(-3.70%) |
Aug 29, 2008 | 17.75 | 18.05 | 17.59 | 17.85 | 307,318 | +0.06(+0.34%) |
Aug 28, 2008 | 17.80 | 17.95 | 17.24 | 17.79 | 204,422 | +0.17(+0.96%) |
Aug 27, 2008 | 16.99 | 17.74 | 16.62 | 17.62 | 227,743 | +0.54(+3.16%) |
Aug 26, 2008 | 16.99 | 17.53 | 16.54 | 17.08 | 209,350 | +0.28(+1.67%) |
Aug 25, 2008 | 17.68 | 17.80 | 16.61 | 16.80 | 338,307 | -1.20(-6.67%) |
Aug 22, 2008 | 17.22 | 18.26 | 16.96 | 18.00 | 180,279 | +0.82(+4.77%) |
Aug 21, 2008 | 16.47 | 17.29 | 16.07 | 17.18 | 320,818 | +0.37(+2.20%) |
Aug 20, 2008 | 16.53 | 16.93 | 16.24 | 16.81 | 234,913 | +0.25(+1.51%) |
Aug 19, 2008 | 17.14 | 17.25 | 16.10 | 16.56 | 191,446 | -0.65(-3.78%) |
Aug 18, 2008 | 17.73 | 17.75 | 16.60 | 17.21 | 254,646 | -0.22(-1.26%) |
Aug 15, 2008 | 17.90 | 18.06 | 17.42 | 17.43 | 0 | -0.19(-1.08%) |
Aug 14, 2008 | 17.60 | 18.37 | 17.40 | 17.62 | 135,585 | +0.02(+0.11%) |
Aug 13, 2008 | 17.90 | 18.02 | 15.82 | 17.60 | 759,392 | -0.25(-1.40%) |
Aug 12, 2008 | 18.55 | 18.59 | 17.48 | 17.85 | 254,090 | -0.85(-4.55%) |
Aug 11, 2008 | 17.81 | 19.28 | 17.78 | 18.70 | 238,279 | +0.62(+3.43%) |
Aug 08, 2008 | 17.12 | 18.22 | 17.12 | 18.08 | 313,733 | +1.02(+5.98%) |
Aug 07, 2008 | 18.04 | 18.67 | 16.94 | 17.06 | 243,524 | -0.54(-3.07%) |
Aug 06, 2008 | 17.15 | 17.88 | 16.84 | 17.60 | 453,648 | +0.51(+2.98%) |
Aug 05, 2008 | 16.41 | 17.46 | 16.05 | 17.09 | 260,495 | +0.69(+4.21%) |
Aug 04, 2008 | 16.70 | 16.70 | 16.00 | 16.40 | 244,724 | -0.16(-0.97%) |
Aug 01, 2008 | 16.44 | 16.76 | 15.73 | 16.56 | 268,511 | +0.22(+1.35%) |
Jul 31, 2008 | 16.50 | 16.96 | 16.10 | 16.34 | 137,461 | -0.26(-1.57%) |
Jul 30, 2008 | 17.46 | 17.46 | 16.17 | 16.60 | 390,479 | +0.12(+0.73%) |
Jul 29, 2008 | 16.48 | 16.67 | 15.50 | 16.48 | 186,774 | +0.84(+5.37%) |
Jul 28, 2008 | 16.21 | 16.21 | 15.50 | 15.64 | 154,300 | -0.63(-3.87%) |
Jul 25, 2008 | 16.20 | 16.29 | 15.85 | 16.27 | 142,785 | +0.09(+0.56%) |
Jul 24, 2008 | 17.25 | 17.34 | 16.02 | 16.18 | 208,789 | -1.08(-6.26%) |
Jul 23, 2008 | 17.40 | 17.87 | 16.94 | 17.26 | 287,524 | -0.08(-0.46%) |
Jul 22, 2008 | 17.00 | 17.48 | 16.89 | 17.34 | 234,155 | +0.32(+1.88%) |
Jul 21, 2008 | 17.45 | 17.45 | 16.81 | 17.02 | 101,806 | -0.18(-1.05%) |
Jul 18, 2008 | 17.17 | 17.33 | 16.80 | 17.20 | 518,533 | +0.20(+1.18%) |
Jul 17, 2008 | 17.12 | 18.12 | 16.69 | 17.00 | 483,036 | +0.68(+4.17%) |
Jul 16, 2008 | 15.81 | 16.63 | 15.66 | 16.32 | 468,671 | +0.62(+3.95%) |
Jul 15, 2008 | 16.01 | 16.34 | 15.10 | 15.70 | 441,589 | -0.37(-2.30%) |
Jul 14, 2008 | 17.10 | 17.10 | 15.76 | 16.07 | 204,040 | -0.61(-3.66%) |
Jul 11, 2008 | 16.20 | 16.94 | 15.78 | 16.68 | 317,006 | +0.24(+1.46%) |
Jul 10, 2008 | 15.94 | 17.01 | 15.77 | 16.44 | 388,398 | +0.45(+2.81%) |
Jul 09, 2008 | 17.65 | 17.75 | 15.84 | 15.99 | 291,901 | -1.51(-8.63%) |
Jul 08, 2008 | 16.27 | 17.78 | 16.27 | 17.50 | 417,626 | +1.02(+6.19%) |
Jul 07, 2008 | 17.10 | 17.20 | 16.05 | 16.48 | 594,495 | -0.62(-3.63%) |
Jul 04, 2008 | 17.66 | 17.69 | 16.53 | 17.10 | 186,532 | +0.00(+0.00%) |
Jul 03, 2008 | 17.66 | 17.69 | 16.53 | 17.10 | 186,532 | -0.61(-3.44%) |
Jul 02, 2008 | 18.69 | 18.90 | 17.58 | 17.71 | 169,823 | -1.09(-5.80%) |
Jul 01, 2008 | 18.85 | 19.06 | 18.29 | 18.80 | 749,995 | -0.21(-1.10%) |
Jun 30, 2008 | 18.50 | 19.24 | 18.22 | 19.01 | 550,241 | +0.33(+1.77%) |
Jun 27, 2008 | 18.87 | 19.24 | 18.17 | 18.68 | 466,894 | -0.39(-2.05%) |
Jun 26, 2008 | 20.26 | 20.34 | 19.00 | 19.07 | 391,480 | -1.30(-6.38%) |
Jun 25, 2008 | 20.33 | 20.62 | 20.09 | 20.37 | 381,262 | +0.27(+1.34%) |
Jun 24, 2008 | 20.90 | 21.11 | 20.09 | 20.10 | 299,763 | -1.03(-4.87%) |
Jun 23, 2008 | 20.98 | 21.25 | 20.84 | 21.13 | 336,291 | +0.23(+1.10%) |
Jun 20, 2008 | 20.55 | 20.98 | 20.47 | 20.90 | 310,500 | +0.12(+0.58%) |
Jun 19, 2008 | 20.45 | 20.82 | 20.16 | 20.78 | 254,300 | +0.20(+0.97%) |
Jun 18, 2008 | 20.90 | 21.11 | 20.50 | 20.58 | 323,388 | -0.41(-1.95%) |
Jun 17, 2008 | 21.15 | 21.36 | 20.97 | 20.99 | 119,071 | -0.11(-0.52%) |
Jun 16, 2008 | 20.95 | 21.28 | 20.95 | 21.10 | 146,123 | -0.02(-0.09%) |
Jun 13, 2008 | 20.83 | 21.12 | 20.76 | 21.12 | 113,908 | +0.29(+1.39%) |
Jun 12, 2008 | 21.15 | 21.27 | 20.73 | 20.83 | 273,498 | -0.30(-1.42%) |
Jun 11, 2008 | 21.25 | 21.48 | 20.84 | 21.13 | 176,599 | -0.25(-1.17%) |
Jun 10, 2008 | 21.09 | 21.38 | 20.60 | 21.38 | 142,388 | +0.57(+2.74%) |
Jun 09, 2008 | 20.90 | 21.07 | 20.66 | 20.81 | 128,596 | -0.09(-0.43%) |
Jun 06, 2008 | 20.57 | 21.24 | 20.57 | 20.90 | 196,533 | -0.05(-0.24%) |
Jun 05, 2008 | 20.40 | 20.97 | 20.31 | 20.95 | 298,298 | +0.52(+2.55%) |
Jun 04, 2008 | 19.85 | 20.57 | 19.85 | 20.43 | 588,336 | +0.29(+1.44%) |
Jun 03, 2008 | 20.70 | 20.75 | 20.14 | 20.14 | 78,649 | -0.29(-1.42%) |
Jun 02, 2008 | 21.60 | 21.60 | 20.29 | 20.43 | 267,670 | -0.21(-1.02%) |
May 30, 2008 | 20.34 | 20.71 | 20.15 | 20.64 | 89,009 | +0.40(+1.98%) |
May 29, 2008 | 19.87 | 20.44 | 19.87 | 20.24 | 122,677 | +0.27(+1.35%) |
May 28, 2008 | 20.15 | 20.22 | 19.78 | 19.97 | 64,168 | -0.07(-0.35%) |
May 27, 2008 | 20.22 | 20.33 | 19.97 | 20.04 | 79,766 | -0.18(-0.89%) |
May 26, 2008 | 20.75 | 20.75 | 19.62 | 20.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.75 | 20.75 | 19.62 | 20.22 | 354,910 | -0.57(-2.74%) |
May 22, 2008 | 20.88 | 20.88 | 20.74 | 20.79 | 48,052 | -0.06(-0.29%) |
May 21, 2008 | 21.68 | 21.71 | 20.79 | 20.85 | 175,167 | -0.76(-3.52%) |
May 20, 2008 | 22.00 | 22.12 | 21.37 | 21.61 | 55,650 | -0.63(-2.83%) |
May 19, 2008 | 22.07 | 22.24 | 21.86 | 22.24 | 164,822 | +0.24(+1.09%) |
May 16, 2008 | 22.00 | 22.04 | 21.51 | 22.00 | 170,525 | +0.15(+0.69%) |
May 15, 2008 | 21.23 | 21.92 | 20.90 | 21.85 | 272,820 | +0.75(+3.55%) |
May 14, 2008 | 20.99 | 21.52 | 19.98 | 21.10 | 514,509 | +1.01(+5.03%) |
May 13, 2008 | 20.30 | 20.30 | 19.88 | 20.09 | 74,125 | +0.02(+0.10%) |
May 12, 2008 | 20.00 | 20.10 | 19.75 | 20.07 | 97,861 | +0.27(+1.36%) |
May 09, 2008 | 19.81 | 19.89 | 19.55 | 19.80 | 99,326 | -0.03(-0.15%) |
May 08, 2008 | 20.30 | 20.61 | 19.64 | 19.83 | 557,409 | -0.48(-2.36%) |
May 07, 2008 | 20.80 | 21.04 | 20.25 | 20.31 | 122,770 | -0.40(-1.93%) |
May 06, 2008 | 21.20 | 21.49 | 20.45 | 20.71 | 325,971 | -0.70(-3.27%) |
May 05, 2008 | 20.20 | 21.83 | 20.20 | 21.41 | 698,219 | +1.01(+4.95%) |
May 02, 2008 | 21.45 | 21.90 | 20.36 | 20.40 | 504,141 | -0.93(-4.36%) |
May 01, 2008 | 19.33 | 21.52 | 18.75 | 21.33 | 986,308 | +1.92(+9.89%) |
Apr 30, 2008 | 19.15 | 20.03 | 18.85 | 19.41 | 471,644 | +0.12(+0.62%) |
Apr 29, 2008 | 18.89 | 19.72 | 18.72 | 19.29 | 568,810 | +0.54(+2.88%) |
Apr 28, 2008 | 18.24 | 18.77 | 18.13 | 18.75 | 236,546 | +0.50(+2.74%) |
Apr 25, 2008 | 18.50 | 18.54 | 18.10 | 18.25 | 256,110 | -0.30(-1.62%) |
Apr 24, 2008 | 18.60 | 18.73 | 18.46 | 18.55 | 256,400 | +0.12(+0.65%) |
Apr 23, 2008 | 18.85 | 18.85 | 18.34 | 18.43 | 141,472 | -0.34(-1.81%) |
Apr 22, 2008 | 19.20 | 19.40 | 18.56 | 18.77 | 487,319 | -0.75(-3.84%) |
Apr 21, 2008 | 19.78 | 19.97 | 19.50 | 19.52 | 119,278 | -0.26(-1.31%) |
Apr 18, 2008 | 19.84 | 19.97 | 19.70 | 19.78 | 173,634 | +0.11(+0.56%) |
Apr 17, 2008 | 19.07 | 19.69 | 18.70 | 19.67 | 327,960 | +0.46(+2.39%) |
Apr 16, 2008 | 18.55 | 19.74 | 18.43 | 19.21 | 361,271 | +0.79(+4.29%) |
Apr 15, 2008 | 18.17 | 18.42 | 18.12 | 18.42 | 121,400 | +0.16(+0.88%) |
Apr 14, 2008 | 18.75 | 18.76 | 18.25 | 18.26 | 193,993 | -0.49(-2.61%) |
Apr 11, 2008 | 18.74 | 18.94 | 18.58 | 18.75 | 220,200 | -0.08(-0.42%) |
Apr 10, 2008 | 18.68 | 19.21 | 18.51 | 18.83 | 357,500 | +0.02(+0.11%) |
Apr 09, 2008 | 19.19 | 19.29 | 18.75 | 18.81 | 414,100 | -0.47(-2.44%) |
Apr 08, 2008 | 19.64 | 19.97 | 19.22 | 19.28 | 731,509 | -0.72(-3.60%) |
Apr 07, 2008 | 20.00 | 20.22 | 19.88 | 20.00 | 690,700 | -0.01(-0.05%) |
Apr 04, 2008 | 19.94 | 20.35 | 19.76 | 20.01 | 547,700 | -0.07(-0.35%) |
Apr 03, 2008 | 20.14 | 20.30 | 19.68 | 20.08 | 719,415 | -0.36(-1.76%) |
Apr 02, 2008 | 21.50 | 21.69 | 20.30 | 20.44 | 822,109 | -0.96(-4.49%) |
Apr 01, 2008 | 21.24 | 21.61 | 20.90 | 21.40 | 668,526 | +0.40(+1.90%) |
Mar 31, 2008 | 21.09 | 21.21 | 20.96 | 21.00 | 154,100 | +0.05(+0.24%) |
Mar 28, 2008 | 22.10 | 22.10 | 20.92 | 20.95 | 269,700 | -1.08(-4.90%) |
Mar 27, 2008 | 23.19 | 23.31 | 21.96 | 22.03 | 313,700 | -1.00(-4.34%) |
Mar 26, 2008 | 22.91 | 23.50 | 22.91 | 23.03 | 159,210 | -0.17(-0.73%) |
Mar 25, 2008 | 23.45 | 23.50 | 22.93 | 23.20 | 200,031 | -0.20(-0.85%) |
Mar 24, 2008 | 22.94 | 23.70 | 22.50 | 23.40 | 253,304 | +0.65(+2.86%) |
Mar 21, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +1.25(+5.81%) |
Mar 19, 2008 | 20.73 | 21.61 | 20.67 | 21.50 | 697,292 | +0.82(+3.97%) |
Mar 18, 2008 | 19.88 | 20.68 | 19.72 | 20.68 | 462,058 | +1.20(+6.16%) |
Mar 17, 2008 | 20.59 | 21.11 | 18.46 | 19.48 | 965,863 | -2.16(-9.98%) |
Mar 14, 2008 | 22.20 | 23.02 | 21.56 | 21.64 | 1,136,300 | -0.59(-2.65%) |
Mar 13, 2008 | 20.95 | 22.30 | 20.42 | 22.23 | 560,100 | +1.17(+5.56%) |
Mar 12, 2008 | 20.75 | 21.29 | 20.75 | 21.06 | 607,000 | +0.15(+0.72%) |
Mar 11, 2008 | 20.15 | 21.22 | 20.15 | 20.91 | 743,500 | +1.14(+5.77%) |
Mar 10, 2008 | 20.48 | 20.48 | 19.70 | 19.77 | 408,845 | -0.51(-2.51%) |
Mar 07, 2008 | 20.00 | 20.65 | 19.92 | 20.28 | 416,100 | -0.18(-0.88%) |
Mar 06, 2008 | 21.35 | 21.53 | 20.25 | 20.46 | 995,014 | -0.85(-3.99%) |
Mar 05, 2008 | 21.20 | 21.67 | 20.94 | 21.31 | 298,725 | +0.32(+1.52%) |
Mar 04, 2008 | 22.00 | 22.17 | 20.90 | 20.99 | 630,800 | -1.19(-5.37%) |
Mar 03, 2008 | 22.87 | 22.98 | 22.10 | 22.18 | 201,200 | -0.96(-4.15%) |
Feb 29, 2008 | 23.90 | 23.90 | 23.01 | 23.14 | 262,900 | -0.71(-2.98%) |
Feb 28, 2008 | 23.20 | 24.05 | 23.05 | 23.85 | 199,050 | +0.13(+0.55%) |
Feb 27, 2008 | 22.70 | 24.22 | 22.24 | 23.72 | 585,660 | +1.02(+4.49%) |
Feb 26, 2008 | 20.11 | 23.28 | 20.11 | 22.70 | 1,127,250 | +1.55(+7.33%) |
Feb 25, 2008 | 20.80 | 21.42 | 20.73 | 21.15 | 537,200 | +0.22(+1.05%) |
Feb 22, 2008 | 21.41 | 21.49 | 20.72 | 20.93 | 313,700 | -0.57(-2.65%) |
Feb 21, 2008 | 21.63 | 21.70 | 21.24 | 21.50 | 268,900 | -0.13(-0.60%) |
Feb 20, 2008 | 21.50 | 21.79 | 21.37 | 21.63 | 249,300 | +0.06(+0.28%) |
Feb 19, 2008 | 22.00 | 22.23 | 21.44 | 21.57 | 418,000 | -0.10(-0.46%) |
Feb 18, 2008 | 21.75 | 22.00 | 21.35 | 21.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.75 | 22.00 | 21.35 | 21.67 | 87,000 | -0.20(-0.91%) |
Feb 14, 2008 | 22.55 | 22.55 | 21.83 | 21.87 | 61,700 | -0.41(-1.84%) |
Feb 13, 2008 | 22.26 | 22.33 | 22.00 | 22.28 | 360,900 | +0.07(+0.32%) |
Feb 12, 2008 | 21.64 | 22.34 | 21.46 | 22.21 | 370,700 | +0.78(+3.64%) |
Feb 11, 2008 | 20.57 | 21.62 | 20.41 | 21.43 | 573,500 | +0.85(+4.13%) |
Feb 08, 2008 | 21.60 | 21.66 | 20.02 | 20.58 | 870,000 | -0.89(-4.15%) |
Feb 07, 2008 | 21.57 | 21.95 | 21.26 | 21.47 | 554,200 | -0.38(-1.74%) |
Feb 06, 2008 | 22.39 | 22.91 | 21.83 | 21.85 | 440,300 | -0.67(-2.98%) |
Feb 05, 2008 | 23.56 | 23.56 | 22.45 | 22.52 | 322,100 | -0.67(-2.89%) |
Feb 04, 2008 | 22.96 | 23.60 | 22.96 | 23.19 | 633,610 | +0.50(+2.20%) |