Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 4.330 | 4.870 | 4.300 | 4.780 | 427,918 | +0.45(+10.39%) |
Dec 30, 2008 | 4.320 | 4.420 | 4.180 | 4.330 | 536,135 | +0.06(+1.41%) |
Dec 29, 2008 | 4.970 | 4.990 | 4.200 | 4.270 | 432,828 | -0.74(-14.77%) |
Dec 26, 2008 | 4.840 | 5.040 | 4.690 | 5.010 | 245,708 | +0.21(+4.37%) |
Dec 24, 2008 | 4.810 | 4.840 | 4.670 | 4.800 | 216,478 | +0.00(+0.00%) |
Dec 23, 2008 | 5.060 | 5.130 | 4.790 | 4.800 | 392,731 | -0.21(-4.19%) |
Dec 22, 2008 | 5.380 | 5.380 | 4.650 | 5.010 | 548,675 | -0.23(-4.39%) |
Dec 19, 2008 | 5.050 | 5.590 | 4.970 | 5.240 | 685,626 | +0.39(+8.04%) |
Dec 18, 2008 | 4.870 | 5.200 | 4.680 | 4.850 | 381,478 | -0.07(-1.42%) |
Dec 17, 2008 | 4.850 | 5.050 | 4.730 | 4.920 | 369,989 | -0.03(-0.61%) |
Dec 16, 2008 | 4.690 | 5.130 | 4.480 | 4.950 | 472,191 | +0.36(+7.84%) |
Dec 15, 2008 | 5.250 | 5.260 | 4.430 | 4.590 | 349,710 | -0.60(-11.56%) |
Dec 12, 2008 | 4.380 | 5.290 | 4.380 | 5.190 | 386,947 | +0.55(+11.85%) |
Dec 11, 2008 | 5.170 | 5.250 | 4.520 | 4.640 | 545,768 | -0.62(-11.79%) |
Dec 10, 2008 | 5.200 | 5.560 | 5.030 | 5.260 | 488,441 | +0.14(+2.73%) |
Dec 09, 2008 | 5.470 | 5.830 | 5.050 | 5.120 | 561,106 | -0.48(-8.57%) |
Dec 08, 2008 | 5.440 | 5.630 | 5.280 | 5.600 | 392,433 | +0.34(+6.46%) |
Dec 05, 2008 | 4.660 | 5.260 | 4.630 | 5.260 | 571,432 | +0.49(+10.27%) |
Dec 04, 2008 | 5.280 | 5.280 | 4.560 | 4.770 | 692,083 | -0.60(-11.17%) |
Dec 03, 2008 | 4.870 | 5.620 | 4.400 | 5.370 | 804,983 | +0.77(+16.74%) |
Dec 02, 2008 | 4.220 | 4.640 | 4.000 | 4.600 | 546,635 | +0.37(+8.75%) |
Dec 01, 2008 | 4.620 | 5.540 | 4.160 | 4.230 | 1,053,863 | -1.21(-22.24%) |
Nov 28, 2008 | 5.060 | 5.510 | 5.040 | 5.440 | 256,679 | +0.41(+8.15%) |
Nov 26, 2008 | 4.200 | 5.030 | 4.050 | 5.030 | 561,039 | +0.69(+15.90%) |
Nov 25, 2008 | 4.200 | 4.350 | 3.940 | 4.340 | 593,661 | +0.22(+5.34%) |
Nov 24, 2008 | 3.800 | 4.330 | 3.760 | 4.120 | 1,163,127 | +0.40(+10.75%) |
Nov 21, 2008 | 3.400 | 3.990 | 3.290 | 3.720 | 804,106 | +0.33(+9.73%) |
Nov 20, 2008 | 3.260 | 4.140 | 2.780 | 3.390 | 1,209,581 | +0.08(+2.42%) |
Nov 19, 2008 | 3.880 | 3.960 | 3.310 | 3.310 | 655,945 | -0.58(-14.91%) |
Nov 18, 2008 | 4.230 | 4.340 | 3.610 | 3.890 | 654,068 | -0.33(-7.82%) |
Nov 17, 2008 | 4.560 | 4.560 | 4.020 | 4.220 | 603,477 | -0.26(-5.80%) |
Nov 14, 2008 | 4.850 | 4.960 | 4.400 | 4.480 | 833,771 | -0.33(-6.86%) |
Nov 13, 2008 | 4.520 | 4.810 | 3.900 | 4.810 | 1,029,358 | +0.34(+7.61%) |
Nov 12, 2008 | 5.250 | 5.510 | 4.435 | 4.470 | 880,591 | -0.86(-16.14%) |
Nov 11, 2008 | 5.770 | 5.780 | 5.110 | 5.330 | 510,074 | -0.52(-8.89%) |
Nov 10, 2008 | 6.490 | 6.530 | 5.720 | 5.850 | 470,806 | -0.42(-6.70%) |
Nov 07, 2008 | 6.330 | 6.550 | 5.740 | 6.270 | 1,008,069 | +0.64(+11.37%) |
Nov 06, 2008 | 6.390 | 6.390 | 5.570 | 5.630 | 571,198 | -0.89(-13.65%) |
Nov 05, 2008 | 7.110 | 7.110 | 6.500 | 6.520 | 540,863 | -0.44(-6.32%) |
Nov 04, 2008 | 7.070 | 7.070 | 6.610 | 6.960 | 853,538 | +0.16(+2.35%) |
Nov 03, 2008 | 7.140 | 7.140 | 6.660 | 6.800 | 566,478 | -0.15(-2.16%) |
Oct 31, 2008 | 6.480 | 6.950 | 6.390 | 6.950 | 766,258 | +0.46(+7.09%) |
Oct 30, 2008 | 6.000 | 6.510 | 5.950 | 6.490 | 882,971 | +0.52(+8.71%) |
Oct 29, 2008 | 5.750 | 6.230 | 5.720 | 5.970 | 897,534 | +0.27(+4.74%) |
Oct 28, 2008 | 6.000 | 6.140 | 5.040 | 5.700 | 976,128 | +0.22(+4.01%) |
Oct 27, 2008 | 6.000 | 6.200 | 5.480 | 5.480 | 324,862 | -0.52(-8.67%) |
Oct 24, 2008 | 5.670 | 6.150 | 5.520 | 6.000 | 689,707 | -0.23(-3.69%) |
Oct 23, 2008 | 6.410 | 6.720 | 5.770 | 6.230 | 567,801 | -0.13(-2.04%) |
Oct 22, 2008 | 6.770 | 6.770 | 5.980 | 6.360 | 702,837 | -0.59(-8.49%) |
Oct 21, 2008 | 7.190 | 7.500 | 6.900 | 6.950 | 503,933 | -0.20(-2.80%) |
Oct 20, 2008 | 7.170 | 7.540 | 7.040 | 7.150 | 617,126 | +0.13(+1.85%) |
Oct 17, 2008 | 7.560 | 8.160 | 6.840 | 7.020 | 1,053,241 | -0.93(-11.70%) |
Oct 16, 2008 | 6.870 | 7.950 | 6.800 | 7.950 | 1,353,906 | +1.06(+15.38%) |
Oct 15, 2008 | 7.870 | 8.030 | 6.890 | 6.890 | 662,220 | -1.15(-14.30%) |
Oct 14, 2008 | 7.860 | 8.430 | 7.720 | 8.040 | 829,684 | +0.53(+7.06%) |
Oct 13, 2008 | 6.530 | 8.490 | 6.530 | 7.510 | 725,481 | +1.25(+19.97%) |
Oct 10, 2008 | 5.860 | 6.490 | 5.430 | 6.260 | 1,323,807 | +0.01(+0.16%) |
Oct 09, 2008 | 6.950 | 7.190 | 6.250 | 6.250 | 886,204 | -0.42(-6.30%) |
Oct 08, 2008 | 6.520 | 7.360 | 6.140 | 6.670 | 1,050,426 | -0.16(-2.34%) |
Oct 07, 2008 | 7.310 | 7.840 | 6.750 | 6.830 | 675,906 | -0.53(-7.20%) |
Oct 06, 2008 | 7.700 | 7.700 | 6.500 | 7.360 | 834,387 | -0.60(-7.54%) |
Oct 03, 2008 | 9.080 | 9.500 | 7.900 | 7.960 | 641,425 | -1.01(-11.26%) |
Oct 02, 2008 | 9.310 | 9.670 | 8.900 | 8.970 | 438,757 | -0.61(-6.37%) |
Oct 01, 2008 | 9.840 | 9.960 | 9.340 | 9.580 | 354,696 | -0.33(-3.33%) |
Sep 30, 2008 | 9.310 | 10.00 | 9.310 | 9.910 | 602,508 | +0.66(+7.14%) |
Sep 29, 2008 | 9.870 | 10.11 | 8.910 | 9.250 | 668,419 | -0.76(-7.59%) |
Sep 26, 2008 | 9.850 | 10.18 | 9.630 | 10.01 | 0 | -0.34(-3.29%) |
Sep 25, 2008 | 10.34 | 10.66 | 10.24 | 10.35 | 724,952 | +0.13(+1.27%) |
Sep 24, 2008 | 11.20 | 11.20 | 10.06 | 10.22 | 691,354 | -0.71(-6.50%) |
Sep 23, 2008 | 12.62 | 12.62 | 10.76 | 10.93 | 1,214,302 | -1.82(-14.27%) |
Sep 22, 2008 | 11.92 | 12.94 | 10.69 | 12.75 | 1,035,915 | +1.00(+8.51%) |
Sep 19, 2008 | 11.50 | 14.35 | 9.490 | 11.75 | 0 | +1.18(+11.16%) |
Sep 18, 2008 | 9.990 | 10.67 | 9.310 | 10.57 | 1,577,796 | +1.21(+12.93%) |
Sep 17, 2008 | 11.24 | 11.25 | 9.360 | 9.360 | 1,205,648 | -1.74(-15.68%) |
Sep 16, 2008 | 11.19 | 11.19 | 10.50 | 11.10 | 1,117,660 | +0.05(+0.45%) |
Sep 15, 2008 | 12.70 | 13.06 | 11.02 | 11.05 | 964,798 | -2.07(-15.78%) |
Sep 12, 2008 | 12.99 | 13.15 | 12.63 | 13.12 | 494,752 | +0.19(+1.47%) |
Sep 11, 2008 | 12.33 | 13.10 | 12.33 | 12.93 | 410,538 | +0.11(+0.86%) |
Sep 10, 2008 | 12.52 | 12.89 | 12.00 | 12.82 | 551,512 | +0.18(+1.42%) |
Sep 09, 2008 | 13.19 | 13.19 | 12.64 | 12.64 | 457,234 | -0.51(-3.88%) |
Sep 08, 2008 | 13.02 | 13.40 | 12.57 | 13.15 | 601,434 | +0.11(+0.84%) |
Sep 05, 2008 | 13.20 | 13.25 | 12.61 | 13.04 | 0 | -0.21(-1.58%) |
Sep 04, 2008 | 13.10 | 13.45 | 12.80 | 13.25 | 398,068 | -0.17(-1.27%) |
Sep 03, 2008 | 13.10 | 13.65 | 12.93 | 13.42 | 518,958 | +0.27(+2.05%) |
Sep 02, 2008 | 13.26 | 13.90 | 13.08 | 13.15 | 841,367 | -0.12(-0.90%) |
Aug 29, 2008 | 13.24 | 13.30 | 12.84 | 13.27 | 550,285 | +0.00(+0.00%) |
Aug 28, 2008 | 12.82 | 13.27 | 12.79 | 13.27 | 556,541 | +0.44(+3.43%) |
Aug 27, 2008 | 12.61 | 12.88 | 12.21 | 12.83 | 687,529 | +0.27(+2.15%) |
Aug 26, 2008 | 12.50 | 12.72 | 12.20 | 12.56 | 510,348 | +0.04(+0.32%) |
Aug 25, 2008 | 12.53 | 12.76 | 12.11 | 12.52 | 568,098 | -0.05(-0.40%) |
Aug 22, 2008 | 11.90 | 12.88 | 11.89 | 12.57 | 469,968 | +0.64(+5.36%) |
Aug 21, 2008 | 12.01 | 12.20 | 11.75 | 11.93 | 413,216 | -0.39(-3.17%) |
Aug 20, 2008 | 12.25 | 12.70 | 11.79 | 12.32 | 714,247 | +0.09(+0.74%) |
Aug 19, 2008 | 13.06 | 13.21 | 12.18 | 12.23 | 539,033 | -0.82(-6.28%) |
Aug 18, 2008 | 13.00 | 13.30 | 12.78 | 13.05 | 383,447 | -0.10(-0.76%) |
Aug 15, 2008 | 13.39 | 13.56 | 12.82 | 13.15 | 0 | -0.14(-1.05%) |
Aug 14, 2008 | 13.21 | 13.55 | 12.76 | 13.29 | 541,703 | +0.29(+2.23%) |
Aug 13, 2008 | 13.24 | 13.40 | 12.73 | 13.00 | 813,326 | -0.11(-0.84%) |
Aug 12, 2008 | 13.83 | 14.19 | 13.10 | 13.11 | 801,848 | -0.76(-5.48%) |
Aug 11, 2008 | 13.30 | 14.41 | 13.30 | 13.87 | 738,935 | +0.45(+3.35%) |
Aug 08, 2008 | 12.10 | 13.60 | 11.78 | 13.42 | 1,584,477 | +1.48(+12.40%) |
Aug 07, 2008 | 12.11 | 12.50 | 11.70 | 11.94 | 877,501 | -0.34(-2.77%) |
Aug 06, 2008 | 11.83 | 12.42 | 11.67 | 12.28 | 648,365 | +0.40(+3.37%) |
Aug 05, 2008 | 11.75 | 12.19 | 11.52 | 11.88 | 786,521 | +0.48(+4.21%) |
Aug 04, 2008 | 11.64 | 12.06 | 11.20 | 11.40 | 726,656 | -0.08(-0.70%) |
Aug 01, 2008 | 10.80 | 11.52 | 10.80 | 11.48 | 634,845 | +0.53(+4.84%) |
Jul 31, 2008 | 10.72 | 11.49 | 10.69 | 10.95 | 654,359 | +0.01(+0.09%) |
Jul 30, 2008 | 11.10 | 11.56 | 10.69 | 10.94 | 830,220 | -0.05(-0.45%) |
Jul 29, 2008 | 10.99 | 11.07 | 9.720 | 10.99 | 1,056,578 | +1.27(+13.07%) |
Jul 28, 2008 | 10.55 | 10.80 | 9.700 | 9.720 | 894,600 | -0.80(-7.60%) |
Jul 25, 2008 | 9.950 | 10.79 | 9.840 | 10.52 | 1,047,216 | +0.47(+4.68%) |
Jul 24, 2008 | 10.98 | 11.00 | 9.950 | 10.05 | 1,076,647 | -0.81(-7.46%) |
Jul 23, 2008 | 10.43 | 11.45 | 10.35 | 10.86 | 1,272,134 | +0.45(+4.32%) |
Jul 22, 2008 | 9.420 | 10.45 | 9.230 | 10.41 | 1,311,401 | +0.96(+10.16%) |
Jul 21, 2008 | 9.740 | 9.990 | 9.400 | 9.450 | 532,177 | -0.29(-2.98%) |
Jul 18, 2008 | 9.960 | 9.990 | 9.380 | 9.740 | 714,971 | -0.19(-1.91%) |
Jul 17, 2008 | 9.630 | 9.930 | 9.310 | 9.930 | 1,324,506 | +0.36(+3.76%) |
Jul 16, 2008 | 9.010 | 9.610 | 8.740 | 9.570 | 1,174,364 | +0.67(+7.53%) |
Jul 15, 2008 | 8.570 | 9.170 | 8.250 | 8.900 | 1,358,329 | +0.34(+3.97%) |
Jul 14, 2008 | 9.300 | 9.440 | 8.450 | 8.560 | 808,432 | -0.59(-6.45%) |
Jul 11, 2008 | 9.060 | 9.220 | 8.700 | 9.150 | 1,754,095 | -0.08(-0.87%) |
Jul 10, 2008 | 8.960 | 9.540 | 8.960 | 9.230 | 1,071,743 | +0.15(+1.65%) |
Jul 09, 2008 | 9.260 | 9.910 | 8.930 | 9.080 | 824,359 | -0.12(-1.30%) |
Jul 08, 2008 | 8.700 | 9.220 | 8.410 | 9.200 | 1,105,049 | +0.59(+6.85%) |
Jul 07, 2008 | 8.610 | 8.940 | 8.200 | 8.610 | 848,908 | -0.04(-0.46%) |
Jul 04, 2008 | 8.530 | 9.170 | 8.520 | 8.650 | 818,427 | +0.00(+0.00%) |
Jul 03, 2008 | 8.530 | 9.170 | 8.520 | 8.650 | 818,427 | +0.15(+1.76%) |
Jul 02, 2008 | 8.800 | 9.350 | 8.321 | 8.500 | 1,254,488 | -0.30(-3.41%) |
Jul 01, 2008 | 8.310 | 8.910 | 8.210 | 8.800 | 1,312,867 | +0.39(+4.64%) |
Jun 30, 2008 | 8.390 | 8.740 | 8.250 | 8.410 | 1,481,852 | +0.10(+1.20%) |
Jun 27, 2008 | 7.840 | 8.560 | 7.790 | 8.310 | 6,048,457 | +0.52(+6.68%) |
Jun 26, 2008 | 8.280 | 8.280 | 7.680 | 7.790 | 1,387,827 | -0.68(-8.03%) |
Jun 25, 2008 | 8.290 | 8.810 | 8.270 | 8.470 | 1,163,810 | +0.20(+2.42%) |
Jun 24, 2008 | 8.190 | 8.360 | 7.900 | 8.270 | 1,237,522 | -0.07(-0.84%) |
Jun 23, 2008 | 8.680 | 8.790 | 8.300 | 8.340 | 1,239,890 | -0.42(-4.79%) |
Jun 20, 2008 | 8.860 | 9.040 | 8.480 | 8.760 | 1,749,890 | -0.28(-3.10%) |
Jun 19, 2008 | 8.370 | 9.040 | 8.250 | 9.040 | 1,743,647 | +0.66(+7.88%) |
Jun 18, 2008 | 8.500 | 8.530 | 8.130 | 8.380 | 1,249,656 | -0.06(-0.71%) |
Jun 17, 2008 | 8.590 | 8.730 | 8.385 | 8.440 | 1,627,463 | -0.06(-0.71%) |
Jun 16, 2008 | 9.010 | 9.160 | 8.220 | 8.500 | 2,007,940 | -0.54(-5.97%) |
Jun 13, 2008 | 8.960 | 9.250 | 8.850 | 9.040 | 773,486 | +0.18(+2.03%) |
Jun 12, 2008 | 9.500 | 9.800 | 8.830 | 8.860 | 1,169,804 | -0.58(-6.14%) |
Jun 11, 2008 | 9.850 | 9.980 | 9.360 | 9.440 | 1,069,371 | -0.44(-4.45%) |
Jun 10, 2008 | 9.880 | 10.26 | 9.785 | 9.880 | 1,767,639 | -0.37(-3.61%) |
Jun 09, 2008 | 10.63 | 10.87 | 9.960 | 10.25 | 1,337,717 | -0.38(-3.57%) |
Jun 06, 2008 | 11.01 | 11.15 | 10.31 | 10.63 | 1,620,991 | -0.40(-3.63%) |
Jun 05, 2008 | 11.59 | 11.59 | 10.85 | 11.03 | 2,187,433 | -0.60(-5.16%) |
Jun 04, 2008 | 12.00 | 12.00 | 11.50 | 11.63 | 1,190,572 | -0.36(-3.00%) |
Jun 03, 2008 | 12.37 | 12.65 | 11.90 | 11.99 | 977,562 | -0.42(-3.38%) |
Jun 02, 2008 | 12.84 | 12.84 | 12.21 | 12.41 | 828,629 | -0.42(-3.27%) |
May 30, 2008 | 12.86 | 12.90 | 12.59 | 12.83 | 1,017,776 | +0.05(+0.39%) |
May 29, 2008 | 12.80 | 12.88 | 12.55 | 12.78 | 949,723 | -0.02(-0.16%) |
May 28, 2008 | 13.11 | 13.19 | 12.65 | 12.80 | 899,801 | -0.14(-1.08%) |
May 27, 2008 | 13.10 | 13.16 | 12.61 | 12.94 | 545,935 | -0.17(-1.30%) |
May 26, 2008 | 13.58 | 13.63 | 12.98 | 13.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.58 | 13.63 | 12.98 | 13.11 | 1,138,202 | -0.64(-4.65%) |
May 22, 2008 | 14.73 | 14.73 | 13.74 | 13.75 | 998,486 | -0.97(-6.59%) |
May 21, 2008 | 15.06 | 15.11 | 14.63 | 14.72 | 709,250 | -0.39(-2.58%) |
May 20, 2008 | 15.68 | 15.72 | 15.05 | 15.11 | 650,452 | -0.67(-4.25%) |
May 19, 2008 | 15.91 | 16.16 | 15.54 | 15.78 | 738,352 | -0.22(-1.38%) |
May 16, 2008 | 16.41 | 16.41 | 15.91 | 16.00 | 447,970 | -0.30(-1.84%) |
May 15, 2008 | 15.80 | 16.34 | 15.56 | 16.30 | 747,010 | +0.41(+2.58%) |
May 14, 2008 | 16.16 | 16.16 | 15.70 | 15.89 | 919,259 | -0.11(-0.69%) |
May 13, 2008 | 15.91 | 16.05 | 15.82 | 16.00 | 963,114 | +0.07(+0.44%) |
May 12, 2008 | 15.92 | 16.03 | 15.70 | 15.93 | 1,043,562 | -0.08(-0.50%) |
May 09, 2008 | 16.68 | 16.73 | 15.63 | 16.01 | 841,883 | +0.26(+1.65%) |
May 08, 2008 | 15.84 | 16.09 | 15.58 | 15.75 | 962,612 | +0.06(+0.38%) |
May 07, 2008 | 15.95 | 16.69 | 15.65 | 15.69 | 1,454,795 | -0.13(-0.82%) |
May 06, 2008 | 16.90 | 16.90 | 15.25 | 15.82 | 1,262,257 | -0.33(-2.04%) |
May 05, 2008 | 14.51 | 16.73 | 14.51 | 16.15 | 2,038,102 | +2.32(+16.78%) |
May 02, 2008 | 13.57 | 13.83 | 13.51 | 13.83 | 460,494 | +0.10(+0.73%) |
May 01, 2008 | 14.22 | 14.22 | 13.57 | 13.73 | 650,600 | -0.25(-1.79%) |
Apr 30, 2008 | 13.47 | 14.38 | 13.35 | 13.98 | 860,447 | +0.48(+3.56%) |
Apr 29, 2008 | 13.65 | 13.96 | 13.18 | 13.50 | 540,352 | -0.27(-1.96%) |
Apr 28, 2008 | 14.00 | 14.12 | 13.65 | 13.77 | 496,157 | -0.20(-1.43%) |
Apr 25, 2008 | 13.63 | 14.11 | 13.54 | 13.97 | 529,099 | +0.25(+1.82%) |
Apr 24, 2008 | 13.34 | 13.79 | 12.92 | 13.72 | 727,828 | +0.30(+2.24%) |
Apr 23, 2008 | 14.13 | 14.20 | 13.24 | 13.42 | 950,588 | -0.74(-5.23%) |
Apr 22, 2008 | 14.50 | 14.60 | 13.93 | 14.16 | 1,082,341 | -0.39(-2.68%) |
Apr 21, 2008 | 14.98 | 15.08 | 14.10 | 14.55 | 847,459 | -0.65(-4.28%) |
Apr 18, 2008 | 14.23 | 15.30 | 14.23 | 15.20 | 1,468,791 | +0.98(+6.89%) |
Apr 17, 2008 | 13.50 | 14.24 | 13.41 | 14.22 | 1,039,190 | +0.75(+5.57%) |
Apr 16, 2008 | 12.82 | 13.74 | 12.82 | 13.47 | 1,015,265 | +0.62(+4.82%) |
Apr 15, 2008 | 12.93 | 13.20 | 12.63 | 12.85 | 1,370,658 | -0.17(-1.31%) |
Apr 14, 2008 | 13.21 | 13.36 | 12.97 | 13.02 | 1,411,017 | -0.34(-2.54%) |
Apr 11, 2008 | 13.21 | 13.90 | 12.96 | 13.36 | 2,102,343 | -0.53(-3.82%) |
Apr 10, 2008 | 13.88 | 13.97 | 13.69 | 13.89 | 808,964 | +0.13(+0.94%) |
Apr 09, 2008 | 13.68 | 13.99 | 13.42 | 13.76 | 1,215,895 | -0.01(-0.07%) |
Apr 08, 2008 | 13.52 | 13.87 | 13.25 | 13.77 | 863,600 | +0.05(+0.36%) |
Apr 07, 2008 | 12.79 | 13.92 | 12.79 | 13.72 | 1,197,187 | +0.72(+5.54%) |
Apr 04, 2008 | 13.08 | 13.45 | 12.79 | 13.00 | 1,092,800 | -0.01(-0.08%) |
Apr 03, 2008 | 12.23 | 13.02 | 12.19 | 13.01 | 1,399,161 | +0.53(+4.25%) |
Apr 02, 2008 | 11.83 | 12.72 | 11.72 | 12.48 | 1,863,752 | +0.61(+5.14%) |
Apr 01, 2008 | 11.19 | 11.90 | 11.03 | 11.87 | 2,839,735 | +0.62(+5.51%) |
Mar 31, 2008 | 11.79 | 11.79 | 10.98 | 11.25 | 6,128,635 | -0.38(-3.27%) |
Mar 28, 2008 | 12.55 | 12.55 | 11.35 | 11.63 | 2,280,682 | -0.96(-7.63%) |
Mar 27, 2008 | 13.11 | 13.18 | 12.42 | 12.59 | 2,601,623 | -0.61(-4.62%) |
Mar 26, 2008 | 13.02 | 13.60 | 12.82 | 13.20 | 1,688,452 | -0.12(-0.90%) |
Mar 25, 2008 | 13.49 | 13.66 | 13.15 | 13.32 | 3,734,775 | -0.05(-0.37%) |
Mar 24, 2008 | 13.95 | 15.53 | 12.05 | 13.37 | 4,022,351 | -1.94(-12.67%) |
Mar 21, 2008 | 14.50 | 15.41 | 14.35 | 15.31 | 1,260,450 | +0.00(+0.00%) |
Mar 20, 2008 | 14.50 | 15.41 | 14.35 | 15.31 | 1,260,450 | +0.55(+3.73%) |
Mar 19, 2008 | 15.26 | 15.70 | 14.70 | 14.76 | 802,287 | -0.54(-3.53%) |
Mar 18, 2008 | 14.05 | 15.37 | 14.05 | 15.30 | 1,207,243 | +1.25(+8.90%) |
Mar 17, 2008 | 14.74 | 14.75 | 13.83 | 14.05 | 1,582,824 | -1.28(-8.35%) |
Mar 14, 2008 | 16.30 | 16.55 | 15.22 | 15.33 | 1,011,577 | -1.14(-6.92%) |
Mar 13, 2008 | 16.48 | 16.61 | 15.64 | 16.47 | 810,876 | -0.08(-0.48%) |
Mar 12, 2008 | 16.89 | 17.49 | 16.44 | 16.55 | 874,227 | -0.17(-1.02%) |
Mar 11, 2008 | 16.61 | 17.42 | 16.11 | 16.72 | 953,641 | +0.72(+4.50%) |
Mar 10, 2008 | 17.04 | 17.22 | 15.93 | 16.00 | 1,284,634 | -0.98(-5.77%) |
Mar 07, 2008 | 18.15 | 18.15 | 16.75 | 16.98 | 1,460,111 | -1.18(-6.50%) |
Mar 06, 2008 | 19.02 | 19.02 | 18.16 | 18.16 | 696,550 | -0.94(-4.92%) |
Mar 05, 2008 | 19.23 | 19.57 | 18.96 | 19.10 | 579,974 | -0.15(-0.78%) |
Mar 04, 2008 | 19.72 | 19.72 | 18.82 | 19.25 | 839,610 | -0.47(-2.38%) |
Mar 03, 2008 | 20.76 | 20.76 | 19.34 | 19.72 | 1,003,277 | -0.88(-4.27%) |
Feb 29, 2008 | 21.27 | 21.27 | 20.50 | 20.60 | 768,584 | -0.54(-2.55%) |
Feb 28, 2008 | 21.68 | 22.13 | 21.00 | 21.14 | 577,781 | -0.54(-2.49%) |
Feb 27, 2008 | 22.01 | 22.46 | 21.62 | 21.68 | 994,941 | -0.46(-2.08%) |
Feb 26, 2008 | 21.49 | 22.38 | 20.88 | 22.14 | 1,296,969 | +0.85(+3.99%) |
Feb 25, 2008 | 20.39 | 21.37 | 19.75 | 21.29 | 2,420,754 | +1.79(+9.18%) |
Feb 22, 2008 | 22.63 | 22.63 | 18.14 | 19.50 | 4,357,135 | -2.72(-12.24%) |
Feb 21, 2008 | 22.67 | 22.80 | 22.05 | 22.22 | 406,080 | -0.18(-0.80%) |
Feb 20, 2008 | 22.80 | 22.80 | 22.10 | 22.40 | 434,908 | -0.22(-0.97%) |
Feb 19, 2008 | 22.35 | 22.76 | 22.04 | 22.62 | 451,510 | +0.65(+2.96%) |
Feb 18, 2008 | 22.14 | 22.35 | 21.54 | 21.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.14 | 22.35 | 21.54 | 21.97 | 565,253 | -0.34(-1.52%) |
Feb 14, 2008 | 23.95 | 23.98 | 22.16 | 22.31 | 552,829 | -1.45(-6.10%) |
Feb 13, 2008 | 24.58 | 24.58 | 23.68 | 23.76 | 405,087 | -0.52(-2.14%) |
Feb 12, 2008 | 24.31 | 24.75 | 24.04 | 24.28 | 397,881 | -0.07(-0.29%) |
Feb 11, 2008 | 23.86 | 24.60 | 23.41 | 24.35 | 479,927 | +0.89(+3.79%) |
Feb 08, 2008 | 23.83 | 23.99 | 23.32 | 23.46 | 440,015 | -0.31(-1.30%) |
Feb 07, 2008 | 23.99 | 23.99 | 23.54 | 23.77 | 377,955 | -0.10(-0.42%) |
Feb 06, 2008 | 24.37 | 24.44 | 23.62 | 23.87 | 322,197 | -0.10(-0.42%) |
Feb 05, 2008 | 24.99 | 24.99 | 23.85 | 23.97 | 311,124 | -0.98(-3.93%) |
Feb 04, 2008 | 25.29 | 25.36 | 24.76 | 24.95 | 448,969 | +0.12(+0.48%) |
Feb 01, 2008 | 24.89 | 25.12 | 24.24 | 24.83 | 601,830 | +0.25(+1.02%) |
Jan 31, 2008 | 24.00 | 25.04 | 23.48 | 24.58 | 1,168,820 | +0.58(+2.42%) |
Jan 30, 2008 | 23.72 | 24.26 | 23.60 | 24.00 | 353,401 | +0.11(+0.46%) |
Jan 29, 2008 | 23.30 | 23.97 | 22.97 | 23.89 | 408,207 | +0.88(+3.82%) |
Jan 28, 2008 | 22.84 | 23.10 | 22.25 | 23.01 | 222,316 | +0.51(+2.27%) |
Jan 25, 2008 | 22.87 | 22.90 | 22.36 | 22.50 | 636,702 | -0.05(-0.22%) |
Jan 24, 2008 | 22.00 | 22.67 | 21.92 | 22.55 | 503,306 | +0.67(+3.06%) |
Jan 23, 2008 | 21.24 | 22.17 | 20.66 | 21.88 | 481,098 | +0.47(+2.20%) |
Jan 22, 2008 | 20.55 | 21.97 | 20.50 | 21.41 | 1,004,531 | -0.59(-2.68%) |
Jan 21, 2008 | 22.44 | 22.55 | 21.07 | 22.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.44 | 22.55 | 21.07 | 22.00 | 816,836 | -0.41(-1.83%) |
Jan 17, 2008 | 22.83 | 23.50 | 22.24 | 22.41 | 722,348 | -0.60(-2.61%) |
Jan 16, 2008 | 22.85 | 23.20 | 22.12 | 23.01 | 617,035 | +0.20(+0.88%) |
Jan 15, 2008 | 23.19 | 23.42 | 22.55 | 22.81 | 599,926 | -0.42(-1.81%) |
Jan 14, 2008 | 23.17 | 23.53 | 22.88 | 23.23 | 416,700 | +0.35(+1.53%) |
Jan 11, 2008 | 22.65 | 23.05 | 22.32 | 22.88 | 405,700 | +0.23(+1.02%) |
Jan 10, 2008 | 22.00 | 23.10 | 21.54 | 22.65 | 528,541 | +0.40(+1.80%) |
Jan 09, 2008 | 23.17 | 23.47 | 21.85 | 22.25 | 580,227 | -1.10(-4.71%) |
Jan 08, 2008 | 24.20 | 24.57 | 23.28 | 23.35 | 334,441 | -0.58(-2.42%) |
Jan 07, 2008 | 23.87 | 24.53 | 23.36 | 23.93 | 500,165 | +0.18(+0.76%) |
Jan 04, 2008 | 25.04 | 25.04 | 23.50 | 23.75 | 696,525 | -1.21(-4.85%) |
Jan 03, 2008 | 25.27 | 25.54 | 24.89 | 24.96 | 546,335 | -0.19(-0.76%) |
Jan 02, 2008 | 26.58 | 26.64 | 25.03 | 25.15 | 482,229 | -1.18(-4.48%) |