Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.870 | 5.130 | 4.620 | 4.630 | 0 | -0.30(-6.09%) |
Jan 29, 2009 | 5.180 | 5.280 | 4.930 | 4.930 | 375,665 | -0.38(-7.16%) |
Jan 28, 2009 | 5.280 | 5.430 | 5.220 | 5.310 | 614,456 | +0.28(+5.57%) |
Jan 27, 2009 | 4.850 | 5.200 | 4.850 | 5.030 | 527,579 | +0.10(+2.03%) |
Jan 26, 2009 | 4.680 | 5.120 | 4.660 | 4.930 | 965,915 | +0.26(+5.57%) |
Jan 23, 2009 | 4.300 | 4.720 | 4.300 | 4.670 | 1,590,160 | +0.13(+2.86%) |
Jan 22, 2009 | 5.040 | 5.100 | 4.390 | 4.540 | 1,685,471 | -0.76(-14.34%) |
Jan 21, 2009 | 5.130 | 5.300 | 4.940 | 5.300 | 738,044 | +0.38(+7.72%) |
Jan 20, 2009 | 5.590 | 5.590 | 4.910 | 4.920 | 1,697,111 | -0.63(-11.35%) |
Jan 16, 2009 | 5.520 | 5.570 | 5.140 | 5.550 | 709,887 | +0.13(+2.40%) |
Jan 15, 2009 | 5.550 | 5.640 | 5.010 | 5.420 | 1,035,670 | -0.10(-1.81%) |
Jan 14, 2009 | 5.700 | 5.940 | 5.460 | 5.520 | 1,034,113 | -0.30(-5.15%) |
Jan 13, 2009 | 5.460 | 5.890 | 5.420 | 5.820 | 824,860 | +0.32(+5.82%) |
Jan 12, 2009 | 5.950 | 6.060 | 5.430 | 5.500 | 948,958 | -0.35(-5.98%) |
Jan 09, 2009 | 5.890 | 6.000 | 5.630 | 5.850 | 739,218 | -0.02(-0.34%) |
Jan 08, 2009 | 5.600 | 5.880 | 5.480 | 5.870 | 591,824 | +0.22(+3.89%) |
Jan 07, 2009 | 5.715 | 5.750 | 5.470 | 5.650 | 890,453 | -0.16(-2.75%) |
Jan 06, 2009 | 5.400 | 5.970 | 5.360 | 5.810 | 2,545,215 | +0.52(+9.83%) |
Jan 05, 2009 | 5.100 | 5.390 | 5.090 | 5.290 | 964,938 | -0.01(-0.19%) |
Jan 02, 2009 | 5.090 | 5.430 | 4.960 | 5.300 | 0 | +0.40(+8.16%) |
Jan 01, 2009 | 5.000 | 5.260 | 4.740 | 4.900 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.000 | 5.260 | 4.740 | 4.900 | 3,092,100 | -0.69(-12.34%) |
Dec 30, 2008 | 5.210 | 5.680 | 5.130 | 5.590 | 1,820,625 | +0.52(+10.26%) |
Dec 29, 2008 | 5.100 | 5.280 | 4.890 | 5.070 | 822,997 | -0.13(-2.50%) |
Dec 26, 2008 | 4.890 | 5.320 | 4.840 | 5.200 | 672,485 | +0.34(+7.00%) |
Dec 24, 2008 | 4.970 | 5.020 | 4.700 | 4.860 | 845,021 | -0.09(-1.82%) |
Dec 23, 2008 | 4.710 | 5.030 | 4.640 | 4.950 | 1,115,164 | +0.14(+2.91%) |
Dec 22, 2008 | 5.370 | 5.380 | 4.580 | 4.810 | 1,540,391 | -0.70(-12.70%) |
Dec 19, 2008 | 5.120 | 5.720 | 5.050 | 5.510 | 3,587,372 | +0.51(+10.20%) |
Dec 18, 2008 | 4.710 | 5.270 | 4.500 | 5.000 | 3,098,528 | +0.52(+11.61%) |
Dec 17, 2008 | 4.420 | 5.080 | 4.000 | 4.480 | 4,349,925 | +0.57(+14.58%) |
Dec 16, 2008 | 3.750 | 3.910 | 3.550 | 3.910 | 1,307,350 | +0.16(+4.27%) |
Dec 15, 2008 | 3.680 | 3.810 | 3.610 | 3.750 | 1,331,438 | -0.08(-2.09%) |
Dec 12, 2008 | 3.500 | 3.870 | 3.430 | 3.830 | 684,327 | +0.24(+6.69%) |
Dec 11, 2008 | 3.910 | 4.060 | 3.550 | 3.590 | 899,809 | -0.37(-9.34%) |
Dec 10, 2008 | 3.940 | 4.140 | 3.860 | 3.960 | 1,332,239 | +0.14(+3.66%) |
Dec 09, 2008 | 3.700 | 4.090 | 3.600 | 3.820 | 1,894,064 | +0.06(+1.60%) |
Dec 08, 2008 | 3.680 | 4.000 | 3.660 | 3.760 | 3,111,426 | +0.26(+7.43%) |
Dec 05, 2008 | 3.180 | 3.560 | 3.160 | 3.500 | 1,164,956 | +0.28(+8.70%) |
Dec 04, 2008 | 3.520 | 3.790 | 3.050 | 3.220 | 1,519,563 | -0.45(-12.26%) |
Dec 03, 2008 | 3.490 | 3.870 | 3.350 | 3.670 | 1,281,453 | +0.03(+0.82%) |
Dec 02, 2008 | 3.570 | 3.680 | 3.370 | 3.640 | 945,385 | +0.26(+7.69%) |
Dec 01, 2008 | 3.940 | 3.960 | 3.370 | 3.380 | 1,164,062 | -0.73(-17.76%) |
Nov 28, 2008 | 4.000 | 4.110 | 3.950 | 4.110 | 483,574 | +0.04(+0.98%) |
Nov 26, 2008 | 3.900 | 4.070 | 3.770 | 4.070 | 1,710,164 | +0.01(+0.25%) |
Nov 25, 2008 | 3.890 | 4.060 | 3.710 | 4.060 | 2,099,523 | +0.36(+9.73%) |
Nov 24, 2008 | 3.840 | 3.990 | 3.510 | 3.700 | 2,477,668 | -0.05(-1.33%) |
Nov 21, 2008 | 4.280 | 4.280 | 3.370 | 3.750 | 2,613,768 | +0.21(+5.93%) |
Nov 20, 2008 | 4.610 | 4.700 | 2.310 | 3.540 | 13,616,122 | -2.65(-42.81%) |
Nov 19, 2008 | 6.740 | 6.780 | 6.090 | 6.190 | 1,530,300 | -0.51(-7.61%) |
Nov 18, 2008 | 7.450 | 7.540 | 6.380 | 6.700 | 1,546,997 | -0.40(-5.63%) |
Nov 17, 2008 | 7.810 | 7.820 | 7.030 | 7.100 | 1,527,258 | -0.83(-10.47%) |
Nov 14, 2008 | 8.830 | 9.070 | 7.830 | 7.930 | 1,729,262 | -1.14(-12.57%) |
Nov 13, 2008 | 9.190 | 9.360 | 8.240 | 9.070 | 1,658,342 | +0.01(+0.11%) |
Nov 12, 2008 | 9.690 | 9.960 | 9.030 | 9.060 | 615,467 | -1.00(-9.94%) |
Nov 11, 2008 | 10.64 | 10.72 | 9.750 | 10.06 | 937,046 | -0.36(-3.45%) |
Nov 10, 2008 | 11.16 | 11.51 | 10.32 | 10.42 | 1,154,236 | -0.12(-1.14%) |
Nov 07, 2008 | 10.59 | 10.95 | 9.910 | 10.54 | 796,060 | +0.08(+0.76%) |
Nov 06, 2008 | 11.34 | 11.55 | 10.44 | 10.46 | 904,197 | -0.73(-6.52%) |
Nov 05, 2008 | 11.79 | 12.20 | 11.10 | 11.19 | 680,026 | -0.65(-5.49%) |
Nov 04, 2008 | 11.93 | 12.23 | 11.59 | 11.84 | 995,111 | +0.43(+3.77%) |
Nov 03, 2008 | 11.44 | 11.52 | 11.25 | 11.41 | 756,153 | +0.05(+0.44%) |
Oct 31, 2008 | 10.51 | 11.75 | 10.33 | 11.36 | 1,101,597 | +0.64(+5.97%) |
Oct 30, 2008 | 9.520 | 10.99 | 9.480 | 10.72 | 1,397,470 | +1.41(+15.15%) |
Oct 29, 2008 | 9.020 | 9.610 | 8.790 | 9.310 | 1,264,131 | -0.10(-1.06%) |
Oct 28, 2008 | 9.120 | 9.440 | 8.530 | 9.410 | 1,871,573 | +0.80(+9.29%) |
Oct 27, 2008 | 9.330 | 9.380 | 8.600 | 8.610 | 1,288,905 | -0.78(-8.31%) |
Oct 24, 2008 | 10.01 | 10.39 | 9.300 | 9.390 | 1,709,280 | -1.51(-13.85%) |
Oct 23, 2008 | 11.42 | 11.84 | 10.15 | 10.90 | 1,296,738 | -0.29(-2.59%) |
Oct 22, 2008 | 11.92 | 12.27 | 10.88 | 11.19 | 794,718 | -0.78(-6.52%) |
Oct 21, 2008 | 12.09 | 12.37 | 11.81 | 11.97 | 821,262 | -0.40(-3.23%) |
Oct 20, 2008 | 11.94 | 12.62 | 11.76 | 12.37 | 651,289 | +0.64(+5.46%) |
Oct 17, 2008 | 11.17 | 12.45 | 11.00 | 11.73 | 1,326,551 | +0.39(+3.44%) |
Oct 16, 2008 | 11.52 | 11.99 | 10.72 | 11.34 | 1,970,944 | -0.08(-0.70%) |
Oct 15, 2008 | 12.45 | 12.53 | 11.42 | 11.42 | 1,202,355 | -1.60(-12.29%) |
Oct 14, 2008 | 14.26 | 14.58 | 12.90 | 13.02 | 1,472,650 | -0.77(-5.58%) |
Oct 13, 2008 | 13.01 | 13.84 | 12.75 | 13.79 | 1,629,337 | +1.66(+13.69%) |
Oct 10, 2008 | 11.42 | 12.87 | 10.91 | 12.13 | 2,232,894 | +0.15(+1.25%) |
Oct 09, 2008 | 12.15 | 13.56 | 11.98 | 11.98 | 1,850,576 | +0.17(+1.44%) |
Oct 08, 2008 | 12.70 | 12.96 | 11.73 | 11.81 | 2,404,741 | -0.89(-7.01%) |
Oct 07, 2008 | 14.69 | 15.25 | 12.67 | 12.70 | 2,010,166 | -1.79(-12.35%) |
Oct 06, 2008 | 14.86 | 15.21 | 13.85 | 14.49 | 1,950,673 | -0.80(-5.23%) |
Oct 03, 2008 | 15.51 | 16.49 | 15.17 | 15.29 | 1,502,075 | -0.47(-2.98%) |
Oct 02, 2008 | 17.14 | 17.28 | 15.46 | 15.76 | 2,167,150 | -1.22(-7.18%) |
Oct 01, 2008 | 16.76 | 17.51 | 16.18 | 16.98 | 1,320,419 | +0.44(+2.66%) |
Sep 30, 2008 | 16.28 | 16.86 | 16.05 | 16.54 | 1,218,762 | +0.48(+2.99%) |
Sep 29, 2008 | 16.78 | 17.02 | 15.81 | 16.06 | 2,560,098 | -1.08(-6.30%) |
Sep 26, 2008 | 17.22 | 17.40 | 16.45 | 17.14 | 0 | -0.40(-2.28%) |
Sep 25, 2008 | 17.29 | 17.92 | 16.88 | 17.54 | 1,602,958 | +0.84(+5.03%) |
Sep 24, 2008 | 16.29 | 17.13 | 16.08 | 16.70 | 1,378,062 | +0.54(+3.34%) |
Sep 23, 2008 | 16.12 | 16.78 | 16.10 | 16.16 | 837,389 | +0.02(+0.12%) |
Sep 22, 2008 | 16.78 | 16.80 | 16.04 | 16.14 | 1,435,910 | -1.09(-6.33%) |
Sep 19, 2008 | 17.77 | 19.00 | 14.90 | 17.23 | 0 | +0.60(+3.61%) |
Sep 18, 2008 | 16.41 | 16.68 | 14.84 | 16.63 | 2,525,112 | +0.62(+3.87%) |
Sep 17, 2008 | 17.00 | 17.14 | 16.00 | 16.01 | 1,958,018 | -1.67(-9.45%) |
Sep 16, 2008 | 17.37 | 17.95 | 16.99 | 17.68 | 1,788,274 | +0.09(+0.51%) |
Sep 15, 2008 | 18.36 | 18.53 | 17.13 | 17.59 | 1,838,428 | -1.70(-8.81%) |
Sep 12, 2008 | 19.07 | 19.91 | 19.07 | 19.29 | 1,175,801 | +0.01(+0.05%) |
Sep 11, 2008 | 18.35 | 19.86 | 18.35 | 19.28 | 1,616,031 | +0.21(+1.10%) |
Sep 10, 2008 | 18.55 | 19.74 | 17.11 | 19.07 | 4,981,018 | -0.63(-3.20%) |
Sep 09, 2008 | 20.44 | 21.00 | 19.32 | 19.70 | 1,791,424 | -0.26(-1.30%) |
Sep 08, 2008 | 20.70 | 20.80 | 19.56 | 19.96 | 1,393,539 | +0.04(+0.20%) |
Sep 05, 2008 | 19.71 | 20.03 | 19.13 | 19.92 | 0 | -0.05(-0.25%) |
Sep 04, 2008 | 21.15 | 21.15 | 19.80 | 19.97 | 1,782,707 | -0.82(-3.94%) |
Sep 03, 2008 | 20.09 | 21.17 | 20.06 | 20.79 | 1,628,475 | +0.80(+4.00%) |
Sep 02, 2008 | 20.01 | 20.55 | 19.75 | 19.99 | 1,078,754 | -0.17(-0.84%) |
Aug 29, 2008 | 21.00 | 21.00 | 19.88 | 20.16 | 1,037,972 | -0.46(-2.23%) |
Aug 28, 2008 | 19.70 | 20.83 | 19.65 | 20.62 | 1,784,969 | +0.49(+2.43%) |
Aug 27, 2008 | 19.86 | 20.13 | 19.28 | 20.13 | 1,806,356 | +0.19(+0.95%) |
Aug 26, 2008 | 19.97 | 20.27 | 19.61 | 19.94 | 2,482,117 | +0.44(+2.26%) |
Aug 25, 2008 | 19.07 | 19.84 | 18.80 | 19.50 | 2,571,193 | +0.71(+3.78%) |
Aug 22, 2008 | 19.00 | 19.13 | 18.47 | 18.79 | 1,981,236 | +0.05(+0.27%) |
Aug 21, 2008 | 18.94 | 19.27 | 18.49 | 18.74 | 2,787,758 | -0.66(-3.40%) |
Aug 20, 2008 | 18.90 | 19.90 | 17.77 | 19.40 | 11,070,823 | +4.67(+31.70%) |
Aug 19, 2008 | 16.30 | 16.30 | 14.53 | 14.73 | 2,304,870 | -0.95(-6.06%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.43 | 15.68 | 1,023,316 | -0.32(-2.00%) |
Aug 15, 2008 | 16.07 | 16.35 | 15.86 | 16.00 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 15.38 | 16.17 | 15.32 | 16.00 | 733,471 | +0.38(+2.43%) |
Aug 13, 2008 | 15.65 | 15.87 | 15.05 | 15.62 | 937,690 | -0.27(-1.70%) |
Aug 12, 2008 | 16.22 | 16.50 | 15.84 | 15.89 | 964,144 | -0.12(-0.75%) |
Aug 11, 2008 | 15.77 | 16.12 | 15.61 | 16.01 | 1,061,339 | +0.49(+3.16%) |
Aug 08, 2008 | 15.45 | 15.71 | 15.33 | 15.52 | 713,981 | +0.05(+0.32%) |
Aug 07, 2008 | 15.04 | 15.58 | 14.90 | 15.47 | 1,105,627 | +0.17(+1.11%) |
Aug 06, 2008 | 15.03 | 15.64 | 14.94 | 15.30 | 872,617 | +0.11(+0.72%) |
Aug 05, 2008 | 15.13 | 15.33 | 14.93 | 15.19 | 714,454 | +0.42(+2.84%) |
Aug 04, 2008 | 14.68 | 15.17 | 14.68 | 14.77 | 671,695 | -0.04(-0.27%) |
Aug 01, 2008 | 14.20 | 15.55 | 13.85 | 14.81 | 795,217 | -0.15(-1.00%) |
Jul 31, 2008 | 14.58 | 15.07 | 14.31 | 14.96 | 1,095,812 | -0.14(-0.93%) |
Jul 30, 2008 | 15.41 | 15.58 | 14.75 | 15.10 | 879,156 | -0.19(-1.24%) |
Jul 29, 2008 | 15.29 | 15.64 | 14.74 | 15.29 | 1,293,584 | +0.14(+0.92%) |
Jul 28, 2008 | 15.09 | 16.14 | 14.58 | 15.15 | 3,191,628 | +1.51(+11.07%) |
Jul 25, 2008 | 13.55 | 13.67 | 12.95 | 13.64 | 761,749 | +0.05(+0.37%) |
Jul 24, 2008 | 14.58 | 14.72 | 13.57 | 13.59 | 827,092 | -0.77(-5.36%) |
Jul 23, 2008 | 13.84 | 14.74 | 13.82 | 14.36 | 1,423,435 | +0.62(+4.51%) |
Jul 22, 2008 | 12.59 | 13.83 | 12.40 | 13.74 | 1,250,172 | +0.79(+6.10%) |
Jul 21, 2008 | 12.75 | 13.13 | 12.60 | 12.95 | 913,961 | +0.27(+2.13%) |
Jul 18, 2008 | 12.69 | 13.01 | 12.37 | 12.68 | 1,094,686 | +0.00(+0.00%) |
Jul 17, 2008 | 12.44 | 12.76 | 12.01 | 12.68 | 1,285,418 | +0.29(+2.34%) |
Jul 16, 2008 | 11.70 | 12.60 | 11.64 | 12.39 | 1,097,918 | +0.79(+6.81%) |
Jul 15, 2008 | 11.62 | 11.99 | 11.21 | 11.60 | 1,167,792 | -0.17(-1.44%) |
Jul 14, 2008 | 12.22 | 12.40 | 11.58 | 11.77 | 1,001,679 | -0.21(-1.75%) |
Jul 11, 2008 | 11.95 | 12.07 | 11.41 | 11.98 | 1,428,319 | -0.13(-1.07%) |
Jul 10, 2008 | 11.71 | 12.25 | 11.53 | 12.11 | 965,487 | +0.25(+2.11%) |
Jul 09, 2008 | 12.56 | 12.58 | 11.86 | 11.86 | 1,364,443 | -0.83(-6.54%) |
Jul 08, 2008 | 11.12 | 12.97 | 11.04 | 12.69 | 1,962,677 | +1.46(+13.00%) |
Jul 07, 2008 | 11.50 | 11.65 | 10.90 | 11.23 | 1,572,840 | -0.37(-3.19%) |
Jul 04, 2008 | 11.97 | 12.27 | 11.48 | 11.60 | 664,290 | +0.00(+0.00%) |
Jul 03, 2008 | 11.97 | 12.27 | 11.48 | 11.60 | 664,290 | -0.05(-0.43%) |
Jul 02, 2008 | 11.86 | 12.03 | 11.43 | 11.65 | 1,141,394 | -0.23(-1.94%) |
Jul 01, 2008 | 11.80 | 11.88 | 11.26 | 11.88 | 1,221,517 | -0.07(-0.59%) |
Jun 30, 2008 | 11.80 | 12.09 | 11.54 | 11.95 | 1,460,637 | +0.15(+1.27%) |
Jun 27, 2008 | 12.52 | 12.73 | 11.62 | 11.80 | 6,118,392 | -0.79(-6.27%) |
Jun 26, 2008 | 13.00 | 13.04 | 12.37 | 12.59 | 1,746,748 | -0.71(-5.34%) |
Jun 25, 2008 | 13.00 | 13.61 | 12.88 | 13.30 | 1,313,359 | +0.46(+3.58%) |
Jun 24, 2008 | 13.14 | 13.16 | 12.45 | 12.84 | 1,434,731 | -0.34(-2.58%) |
Jun 23, 2008 | 13.83 | 13.85 | 13.16 | 13.18 | 951,185 | -0.62(-4.49%) |
Jun 20, 2008 | 14.25 | 14.25 | 13.76 | 13.80 | 804,651 | -0.41(-2.89%) |
Jun 19, 2008 | 13.94 | 14.27 | 13.70 | 14.21 | 684,064 | +0.23(+1.65%) |
Jun 18, 2008 | 14.17 | 14.26 | 13.73 | 13.98 | 1,469,256 | -0.42(-2.92%) |
Jun 17, 2008 | 14.45 | 14.61 | 14.27 | 14.40 | 649,738 | -0.12(-0.83%) |
Jun 16, 2008 | 14.36 | 14.80 | 14.25 | 14.52 | 1,062,752 | +0.25(+1.75%) |
Jun 13, 2008 | 14.12 | 14.31 | 13.79 | 14.27 | 1,036,197 | +0.14(+0.99%) |
Jun 12, 2008 | 14.41 | 14.50 | 14.01 | 14.13 | 1,340,178 | -0.13(-0.91%) |
Jun 11, 2008 | 14.51 | 14.54 | 14.18 | 14.26 | 1,477,223 | -0.43(-2.93%) |
Jun 10, 2008 | 14.94 | 14.99 | 14.55 | 14.69 | 1,291,422 | -0.27(-1.80%) |
Jun 09, 2008 | 15.00 | 15.15 | 14.71 | 14.96 | 1,731,146 | -0.02(-0.13%) |
Jun 06, 2008 | 14.79 | 15.22 | 14.59 | 14.98 | 1,655,490 | -0.02(-0.13%) |
Jun 05, 2008 | 14.59 | 15.21 | 14.39 | 15.00 | 1,266,546 | +0.50(+3.45%) |
Jun 04, 2008 | 14.83 | 15.22 | 14.40 | 14.50 | 1,810,784 | -0.52(-3.46%) |
Jun 03, 2008 | 14.44 | 15.45 | 14.40 | 15.02 | 1,822,390 | +0.56(+3.87%) |
Jun 02, 2008 | 14.50 | 14.73 | 14.13 | 14.46 | 1,020,526 | -0.22(-1.50%) |
May 30, 2008 | 14.49 | 14.90 | 14.49 | 14.68 | 2,106,453 | +0.24(+1.66%) |
May 29, 2008 | 13.56 | 14.65 | 13.52 | 14.44 | 2,113,430 | +1.10(+8.25%) |
May 28, 2008 | 13.46 | 13.59 | 13.06 | 13.34 | 839,869 | -0.12(-0.89%) |
May 27, 2008 | 13.40 | 13.68 | 12.86 | 13.46 | 1,008,173 | +0.15(+1.13%) |
May 26, 2008 | 13.18 | 13.38 | 12.70 | 13.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.18 | 13.38 | 12.70 | 13.31 | 1,508,548 | +0.27(+2.07%) |
May 22, 2008 | 12.88 | 13.51 | 12.64 | 13.04 | 1,394,399 | +0.29(+2.27%) |
May 21, 2008 | 13.00 | 13.06 | 12.59 | 12.75 | 1,376,379 | -0.06(-0.47%) |
May 20, 2008 | 12.85 | 12.86 | 12.50 | 12.81 | 804,726 | -0.09(-0.70%) |
May 19, 2008 | 13.15 | 13.29 | 12.72 | 12.90 | 1,213,590 | -0.15(-1.15%) |
May 16, 2008 | 13.10 | 13.24 | 12.76 | 13.05 | 965,604 | -0.06(-0.46%) |
May 15, 2008 | 13.20 | 13.54 | 13.02 | 13.11 | 1,160,680 | +0.04(+0.31%) |
May 14, 2008 | 13.42 | 13.60 | 12.86 | 13.07 | 1,559,642 | -0.37(-2.75%) |
May 13, 2008 | 13.61 | 13.80 | 13.03 | 13.44 | 1,318,912 | -0.38(-2.75%) |
May 12, 2008 | 13.44 | 13.92 | 13.27 | 13.82 | 1,851,970 | +0.29(+2.14%) |
May 09, 2008 | 13.30 | 13.83 | 13.30 | 13.53 | 814,171 | +0.23(+1.73%) |
May 08, 2008 | 13.23 | 13.61 | 13.16 | 13.30 | 1,178,200 | +0.13(+0.99%) |
May 07, 2008 | 13.55 | 13.87 | 13.07 | 13.17 | 2,311,611 | -0.33(-2.44%) |
May 06, 2008 | 13.21 | 13.60 | 12.90 | 13.50 | 2,651,148 | +0.37(+2.82%) |
May 05, 2008 | 12.01 | 13.28 | 11.94 | 13.13 | 4,101,933 | +0.93(+7.62%) |
May 02, 2008 | 11.25 | 12.28 | 11.16 | 12.20 | 4,153,900 | +1.01(+9.03%) |
May 01, 2008 | 11.07 | 11.21 | 10.75 | 11.19 | 2,768,462 | +0.00(+0.00%) |
Apr 30, 2008 | 10.49 | 11.59 | 10.40 | 11.19 | 3,053,766 | +0.80(+7.70%) |
Apr 29, 2008 | 10.11 | 10.55 | 10.10 | 10.39 | 2,873,178 | +0.10(+0.97%) |
Apr 28, 2008 | 10.95 | 10.96 | 10.23 | 10.29 | 3,293,541 | -0.63(-5.77%) |
Apr 25, 2008 | 11.39 | 11.47 | 10.83 | 10.92 | 2,767,385 | -0.49(-4.29%) |
Apr 24, 2008 | 11.46 | 11.66 | 11.26 | 11.41 | 2,022,498 | -0.03(-0.26%) |
Apr 23, 2008 | 11.26 | 11.54 | 11.26 | 11.44 | 1,679,865 | +0.10(+0.88%) |
Apr 22, 2008 | 11.88 | 11.93 | 11.15 | 11.34 | 2,481,215 | -0.60(-5.03%) |
Apr 21, 2008 | 12.05 | 12.19 | 11.85 | 11.94 | 1,195,508 | -0.07(-0.58%) |
Apr 18, 2008 | 12.24 | 12.46 | 11.81 | 12.01 | 2,568,330 | -0.17(-1.40%) |
Apr 17, 2008 | 12.07 | 12.41 | 11.99 | 12.18 | 1,630,907 | -0.02(-0.16%) |
Apr 16, 2008 | 12.54 | 12.60 | 12.03 | 12.20 | 2,060,918 | +0.22(+1.84%) |
Apr 15, 2008 | 12.05 | 12.19 | 11.70 | 11.98 | 1,422,294 | -0.02(-0.17%) |
Apr 14, 2008 | 12.41 | 12.42 | 11.93 | 12.00 | 1,411,390 | -0.45(-3.61%) |
Apr 11, 2008 | 12.42 | 12.95 | 12.38 | 12.45 | 1,649,417 | -0.23(-1.81%) |
Apr 10, 2008 | 12.88 | 12.98 | 12.32 | 12.68 | 1,807,306 | -0.14(-1.09%) |
Apr 09, 2008 | 13.25 | 13.35 | 12.55 | 12.82 | 1,959,652 | -0.32(-2.44%) |
Apr 08, 2008 | 13.09 | 13.46 | 12.96 | 13.14 | 1,619,513 | -0.11(-0.83%) |
Apr 07, 2008 | 13.88 | 13.88 | 13.11 | 13.25 | 2,008,533 | -0.74(-5.29%) |
Apr 04, 2008 | 13.61 | 14.17 | 13.40 | 13.99 | 2,846,903 | +0.38(+2.79%) |
Apr 03, 2008 | 13.62 | 14.00 | 13.29 | 13.61 | 3,858,820 | -0.03(-0.22%) |
Apr 02, 2008 | 16.01 | 16.36 | 12.53 | 13.64 | 9,882,754 | -3.19(-18.95%) |
Apr 01, 2008 | 15.92 | 16.99 | 15.84 | 16.83 | 925,353 | +0.96(+6.05%) |
Mar 31, 2008 | 15.88 | 16.00 | 15.35 | 15.87 | 1,155,402 | -0.58(-3.53%) |
Mar 28, 2008 | 17.05 | 17.05 | 16.39 | 16.45 | 563,400 | -0.44(-2.61%) |
Mar 27, 2008 | 16.38 | 17.08 | 15.94 | 16.89 | 976,688 | +0.24(+1.44%) |
Mar 26, 2008 | 16.60 | 16.85 | 16.38 | 16.65 | 715,600 | -0.29(-1.71%) |
Mar 25, 2008 | 16.62 | 17.10 | 16.21 | 16.94 | 1,655,150 | +0.19(+1.13%) |
Mar 24, 2008 | 15.92 | 17.32 | 15.86 | 16.75 | 1,272,017 | +1.08(+6.89%) |
Mar 21, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.00(+0.00%) |
Mar 20, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.71(+4.75%) |
Mar 19, 2008 | 15.81 | 15.95 | 14.93 | 14.96 | 677,550 | -0.64(-4.10%) |
Mar 18, 2008 | 15.77 | 16.00 | 15.21 | 15.60 | 1,211,087 | +0.25(+1.63%) |
Mar 17, 2008 | 15.70 | 16.01 | 14.66 | 15.35 | 1,476,738 | -0.49(-3.09%) |
Mar 14, 2008 | 16.18 | 16.88 | 15.59 | 15.84 | 1,661,524 | -0.19(-1.19%) |
Mar 13, 2008 | 14.90 | 16.35 | 14.80 | 16.03 | 2,106,672 | +0.76(+4.98%) |
Mar 12, 2008 | 15.20 | 15.78 | 14.71 | 15.27 | 1,294,522 | -0.04(-0.26%) |
Mar 11, 2008 | 15.45 | 15.84 | 14.85 | 15.31 | 1,437,711 | +0.37(+2.48%) |
Mar 10, 2008 | 16.10 | 16.53 | 14.76 | 14.94 | 1,647,475 | -1.08(-6.74%) |
Mar 07, 2008 | 15.46 | 16.26 | 14.99 | 16.02 | 2,492,861 | +0.57(+3.69%) |
Mar 06, 2008 | 19.42 | 19.42 | 15.44 | 15.45 | 6,265,397 | -4.19(-21.33%) |
Mar 05, 2008 | 19.48 | 19.76 | 19.16 | 19.64 | 927,902 | +0.52(+2.72%) |
Mar 04, 2008 | 19.12 | 19.53 | 18.92 | 19.12 | 1,469,746 | -0.41(-2.10%) |
Mar 03, 2008 | 20.51 | 20.51 | 19.05 | 19.53 | 1,265,026 | -1.12(-5.42%) |
Feb 29, 2008 | 20.25 | 20.77 | 20.14 | 20.65 | 769,150 | +0.08(+0.39%) |
Feb 28, 2008 | 20.85 | 21.12 | 20.36 | 20.57 | 784,180 | -0.13(-0.63%) |
Feb 27, 2008 | 20.41 | 20.98 | 20.35 | 20.70 | 980,877 | +0.30(+1.47%) |
Feb 26, 2008 | 19.82 | 20.75 | 19.76 | 20.40 | 890,786 | +0.25(+1.24%) |
Feb 25, 2008 | 19.96 | 20.39 | 19.79 | 20.15 | 1,140,176 | +0.25(+1.26%) |
Feb 22, 2008 | 20.18 | 20.29 | 19.07 | 19.90 | 1,310,579 | -0.06(-0.30%) |
Feb 21, 2008 | 20.08 | 20.20 | 19.63 | 19.96 | 1,335,068 | -0.04(-0.20%) |
Feb 20, 2008 | 20.10 | 20.17 | 19.68 | 20.00 | 1,724,916 | -0.64(-3.10%) |
Feb 19, 2008 | 20.85 | 21.12 | 20.31 | 20.64 | 1,085,057 | +0.18(+0.88%) |
Feb 18, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 972,917 | -0.08(-0.39%) |
Feb 14, 2008 | 20.48 | 20.69 | 20.03 | 20.54 | 1,267,392 | +0.12(+0.59%) |
Feb 13, 2008 | 19.50 | 20.57 | 19.49 | 20.42 | 876,338 | +0.92(+4.72%) |
Feb 12, 2008 | 19.29 | 20.44 | 19.21 | 19.50 | 1,607,837 | +0.31(+1.62%) |
Feb 11, 2008 | 18.64 | 19.76 | 18.64 | 19.19 | 1,482,400 | +0.26(+1.37%) |
Feb 08, 2008 | 18.70 | 19.12 | 18.35 | 18.93 | 771,512 | +0.28(+1.50%) |
Feb 07, 2008 | 18.80 | 18.95 | 18.28 | 18.65 | 888,429 | -0.36(-1.89%) |
Feb 06, 2008 | 19.65 | 20.13 | 18.92 | 19.01 | 945,129 | -0.82(-4.14%) |
Feb 05, 2008 | 20.00 | 20.29 | 19.67 | 19.83 | 907,333 | -0.43(-2.12%) |
Feb 04, 2008 | 20.93 | 20.93 | 20.00 | 20.26 | 843,458 | -0.06(-0.30%) |