Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.600 | 7.140 | 6.380 | 6.900 | 457,253 | +0.29(+4.39%) |
Dec 30, 2008 | 6.070 | 6.700 | 5.970 | 6.610 | 617,056 | +0.60(+9.98%) |
Dec 29, 2008 | 5.900 | 6.090 | 5.840 | 6.010 | 345,350 | +0.06(+1.01%) |
Dec 26, 2008 | 5.410 | 5.960 | 5.210 | 5.950 | 407,890 | +0.56(+10.39%) |
Dec 24, 2008 | 5.030 | 5.400 | 4.952 | 5.390 | 218,929 | +0.36(+7.16%) |
Dec 23, 2008 | 5.020 | 5.280 | 4.960 | 5.030 | 363,814 | +0.04(+0.80%) |
Dec 22, 2008 | 5.000 | 5.000 | 4.750 | 4.990 | 943,452 | +0.06(+1.22%) |
Dec 19, 2008 | 4.900 | 4.990 | 4.190 | 4.930 | 1,140,880 | +0.20(+4.23%) |
Dec 18, 2008 | 5.070 | 5.070 | 4.520 | 4.730 | 391,388 | -0.35(-6.89%) |
Dec 17, 2008 | 4.540 | 5.140 | 4.390 | 5.080 | 243,812 | +0.50(+10.92%) |
Dec 16, 2008 | 4.320 | 4.640 | 4.290 | 4.580 | 525,946 | +0.33(+7.76%) |
Dec 15, 2008 | 4.490 | 4.560 | 4.120 | 4.250 | 318,586 | -0.22(-4.92%) |
Dec 12, 2008 | 4.150 | 4.470 | 4.100 | 4.470 | 386,351 | +0.24(+5.67%) |
Dec 11, 2008 | 4.510 | 4.550 | 4.180 | 4.230 | 390,315 | -0.38(-8.24%) |
Dec 10, 2008 | 4.610 | 4.770 | 4.410 | 4.610 | 387,542 | +0.04(+0.88%) |
Dec 09, 2008 | 4.350 | 4.800 | 4.330 | 4.570 | 476,544 | +0.19(+4.34%) |
Dec 08, 2008 | 4.120 | 4.420 | 3.940 | 4.380 | 311,299 | +0.35(+8.68%) |
Dec 05, 2008 | 3.970 | 4.150 | 3.890 | 4.030 | 411,667 | +0.01(+0.25%) |
Dec 04, 2008 | 3.980 | 4.470 | 3.980 | 4.020 | 343,709 | +0.00(+0.00%) |
Dec 03, 2008 | 3.870 | 4.140 | 3.690 | 4.020 | 440,507 | +0.22(+5.79%) |
Dec 02, 2008 | 3.590 | 3.860 | 3.470 | 3.800 | 655,858 | +0.30(+8.57%) |
Dec 01, 2008 | 4.000 | 4.190 | 3.490 | 3.500 | 426,236 | -0.57(-14.00%) |
Nov 28, 2008 | 4.070 | 4.240 | 4.050 | 4.070 | 122,946 | -0.11(-2.63%) |
Nov 26, 2008 | 3.850 | 4.190 | 3.850 | 4.180 | 297,489 | +0.24(+6.09%) |
Nov 25, 2008 | 3.870 | 3.960 | 3.670 | 3.940 | 344,292 | +0.11(+2.87%) |
Nov 24, 2008 | 3.480 | 3.910 | 3.360 | 3.830 | 481,788 | +0.43(+12.65%) |
Nov 21, 2008 | 3.700 | 3.700 | 3.330 | 3.400 | 561,610 | -0.23(-6.34%) |
Nov 20, 2008 | 3.840 | 4.070 | 3.560 | 3.630 | 460,135 | -0.18(-4.72%) |
Nov 19, 2008 | 4.230 | 4.500 | 3.770 | 3.810 | 460,411 | -0.42(-9.93%) |
Nov 18, 2008 | 4.370 | 4.730 | 4.020 | 4.230 | 438,467 | -0.12(-2.76%) |
Nov 17, 2008 | 4.390 | 4.740 | 4.330 | 4.350 | 520,018 | +0.01(+0.23%) |
Nov 14, 2008 | 4.940 | 5.250 | 4.320 | 4.340 | 407,902 | -0.47(-9.77%) |
Nov 13, 2008 | 4.450 | 4.960 | 3.900 | 4.810 | 522,831 | +0.37(+8.33%) |
Nov 12, 2008 | 5.140 | 5.880 | 4.410 | 4.440 | 526,813 | -0.80(-15.27%) |
Nov 11, 2008 | 5.090 | 5.610 | 5.070 | 5.240 | 971,889 | +0.22(+4.38%) |
Nov 10, 2008 | 6.160 | 6.230 | 5.000 | 5.020 | 1,081,393 | -1.02(-16.89%) |
Nov 07, 2008 | 7.620 | 7.620 | 6.000 | 6.040 | 909,177 | -2.07(-25.52%) |
Nov 06, 2008 | 8.660 | 8.830 | 8.100 | 8.110 | 230,400 | -0.50(-5.81%) |
Nov 05, 2008 | 8.810 | 9.048 | 8.590 | 8.610 | 226,395 | -0.29(-3.26%) |
Nov 04, 2008 | 9.890 | 9.990 | 8.810 | 8.900 | 464,196 | -0.66(-6.90%) |
Nov 03, 2008 | 9.720 | 10.03 | 9.250 | 9.560 | 209,479 | -0.17(-1.75%) |
Oct 31, 2008 | 8.910 | 10.03 | 8.650 | 9.730 | 405,560 | +0.79(+8.84%) |
Oct 30, 2008 | 9.190 | 9.190 | 8.500 | 8.940 | 351,530 | +0.00(+0.00%) |
Oct 29, 2008 | 8.590 | 9.190 | 8.080 | 8.940 | 333,302 | +0.42(+4.93%) |
Oct 28, 2008 | 8.180 | 8.560 | 7.690 | 8.520 | 245,971 | +0.45(+5.58%) |
Oct 27, 2008 | 8.440 | 8.590 | 8.050 | 8.070 | 183,099 | -0.47(-5.50%) |
Oct 24, 2008 | 8.500 | 8.900 | 8.270 | 8.540 | 416,735 | -0.44(-4.90%) |
Oct 23, 2008 | 9.700 | 9.700 | 8.740 | 8.980 | 387,441 | -0.65(-6.75%) |
Oct 22, 2008 | 10.10 | 10.17 | 9.550 | 9.630 | 314,014 | -0.73(-7.05%) |
Oct 21, 2008 | 10.82 | 10.97 | 10.31 | 10.36 | 305,436 | -0.61(-5.56%) |
Oct 20, 2008 | 10.85 | 10.98 | 10.51 | 10.97 | 221,027 | +0.19(+1.76%) |
Oct 17, 2008 | 10.40 | 11.04 | 10.18 | 10.78 | 617,144 | -0.01(-0.09%) |
Oct 16, 2008 | 10.56 | 10.82 | 9.770 | 10.79 | 576,553 | +0.30(+2.86%) |
Oct 15, 2008 | 11.27 | 11.36 | 10.45 | 10.49 | 318,569 | -0.95(-8.30%) |
Oct 14, 2008 | 12.61 | 12.61 | 11.04 | 11.44 | 372,566 | -0.81(-6.61%) |
Oct 13, 2008 | 11.70 | 12.30 | 11.21 | 12.25 | 674,155 | +1.04(+9.28%) |
Oct 10, 2008 | 10.15 | 11.26 | 9.520 | 11.21 | 1,089,767 | +0.69(+6.56%) |
Oct 09, 2008 | 11.37 | 11.83 | 10.52 | 10.52 | 506,375 | -0.63(-5.65%) |
Oct 08, 2008 | 11.28 | 11.82 | 11.02 | 11.15 | 440,309 | -0.26(-2.28%) |
Oct 07, 2008 | 12.22 | 12.27 | 11.39 | 11.41 | 466,571 | -0.67(-5.55%) |
Oct 06, 2008 | 12.43 | 12.70 | 11.44 | 12.08 | 490,686 | -0.67(-5.25%) |
Oct 03, 2008 | 12.97 | 13.16 | 12.55 | 12.75 | 478,599 | -0.02(-0.16%) |
Oct 02, 2008 | 13.33 | 13.40 | 12.74 | 12.77 | 383,823 | -0.61(-4.56%) |
Oct 01, 2008 | 13.27 | 13.61 | 13.06 | 13.38 | 475,262 | -0.03(-0.22%) |
Sep 30, 2008 | 13.68 | 13.91 | 13.09 | 13.41 | 661,474 | -0.09(-0.67%) |
Sep 29, 2008 | 13.62 | 14.18 | 13.39 | 13.50 | 837,047 | -0.36(-2.60%) |
Sep 26, 2008 | 14.23 | 14.34 | 13.75 | 13.86 | 654,580 | -0.67(-4.61%) |
Sep 25, 2008 | 15.01 | 15.34 | 14.34 | 14.53 | 708,111 | -0.52(-3.46%) |
Sep 24, 2008 | 15.53 | 15.88 | 15.00 | 15.05 | 564,589 | -0.48(-3.09%) |
Sep 23, 2008 | 16.16 | 16.51 | 15.34 | 15.53 | 613,078 | -0.58(-3.60%) |
Sep 22, 2008 | 16.69 | 16.71 | 15.54 | 16.11 | 801,182 | -0.67(-3.99%) |
Sep 19, 2008 | 14.77 | 17.14 | 14.77 | 16.78 | 1,109,117 | +1.26(+8.12%) |
Sep 18, 2008 | 15.71 | 15.75 | 14.93 | 15.52 | 999,717 | +0.12(+0.78%) |
Sep 17, 2008 | 15.13 | 15.65 | 15.08 | 15.40 | 695,853 | +0.06(+0.39%) |
Sep 16, 2008 | 15.01 | 16.11 | 14.72 | 15.34 | 706,123 | -0.13(-0.84%) |
Sep 15, 2008 | 15.77 | 16.09 | 15.31 | 15.47 | 499,024 | -0.74(-4.57%) |
Sep 12, 2008 | 16.29 | 16.29 | 15.65 | 16.21 | 650,742 | -0.19(-1.16%) |
Sep 11, 2008 | 16.22 | 16.46 | 15.83 | 16.40 | 462,540 | -0.07(-0.43%) |
Sep 10, 2008 | 17.30 | 17.30 | 16.16 | 16.47 | 623,494 | -0.46(-2.72%) |
Sep 09, 2008 | 17.23 | 17.31 | 16.25 | 16.93 | 612,889 | +0.16(+0.95%) |
Sep 08, 2008 | 16.40 | 16.82 | 16.16 | 16.77 | 581,196 | +0.82(+5.14%) |
Sep 05, 2008 | 15.79 | 16.00 | 15.57 | 15.95 | 469,841 | +0.04(+0.25%) |
Sep 04, 2008 | 16.75 | 16.78 | 15.83 | 15.91 | 704,872 | -0.99(-5.86%) |
Sep 03, 2008 | 16.86 | 17.20 | 16.53 | 16.90 | 448,468 | -0.03(-0.18%) |
Sep 02, 2008 | 17.00 | 17.25 | 16.61 | 16.93 | 409,808 | +0.29(+1.74%) |
Aug 29, 2008 | 16.94 | 16.94 | 16.43 | 16.64 | 349,084 | -0.47(-2.75%) |
Aug 28, 2008 | 16.82 | 17.11 | 16.45 | 17.11 | 415,012 | +0.35(+2.09%) |
Aug 27, 2008 | 16.71 | 16.81 | 16.56 | 16.76 | 393,152 | +0.00(+0.00%) |
Aug 26, 2008 | 16.35 | 16.81 | 16.01 | 16.76 | 324,022 | +0.58(+3.58%) |
Aug 25, 2008 | 16.31 | 16.63 | 16.10 | 16.18 | 369,232 | -0.46(-2.76%) |
Aug 22, 2008 | 16.18 | 16.71 | 15.57 | 16.64 | 273,761 | +0.58(+3.61%) |
Aug 21, 2008 | 15.80 | 16.31 | 15.80 | 16.06 | 480,989 | +0.06(+0.37%) |
Aug 20, 2008 | 16.13 | 16.39 | 15.85 | 16.00 | 396,401 | -0.08(-0.50%) |
Aug 19, 2008 | 15.71 | 16.12 | 15.54 | 16.08 | 487,393 | +0.23(+1.45%) |
Aug 18, 2008 | 16.00 | 16.17 | 15.67 | 15.85 | 392,081 | +0.09(+0.57%) |
Aug 15, 2008 | 15.81 | 16.04 | 15.60 | 15.76 | 739,264 | +0.13(+0.83%) |
Aug 14, 2008 | 15.02 | 15.96 | 15.00 | 15.63 | 711,382 | +0.53(+3.51%) |
Aug 13, 2008 | 14.88 | 15.35 | 14.81 | 15.10 | 600,607 | +0.27(+1.82%) |
Aug 12, 2008 | 15.00 | 15.41 | 14.06 | 14.83 | 1,034,564 | +0.83(+5.93%) |
Aug 11, 2008 | 13.75 | 14.68 | 13.56 | 14.00 | 418,208 | +0.26(+1.89%) |
Aug 08, 2008 | 13.13 | 13.85 | 12.87 | 13.74 | 335,141 | +0.74(+5.69%) |
Aug 07, 2008 | 13.15 | 13.30 | 12.89 | 13.00 | 497,679 | +0.05(+0.39%) |
Aug 06, 2008 | 12.76 | 13.05 | 12.71 | 12.95 | 371,100 | +0.21(+1.65%) |
Aug 05, 2008 | 12.48 | 12.86 | 12.15 | 12.74 | 593,489 | +0.53(+4.34%) |
Aug 04, 2008 | 12.76 | 12.91 | 12.19 | 12.21 | 485,737 | -0.50(-3.93%) |
Aug 01, 2008 | 12.81 | 13.28 | 12.51 | 12.71 | 413,974 | -0.05(-0.39%) |
Jul 31, 2008 | 12.77 | 13.39 | 12.65 | 12.76 | 326,257 | -0.20(-1.54%) |
Jul 30, 2008 | 12.68 | 13.39 | 12.60 | 12.96 | 405,318 | -0.31(-2.34%) |
Jul 29, 2008 | 13.27 | 13.30 | 12.52 | 13.27 | 485,968 | +0.63(+4.98%) |
Jul 28, 2008 | 13.21 | 13.35 | 12.56 | 12.64 | 518,552 | -0.55(-4.17%) |
Jul 25, 2008 | 13.13 | 13.45 | 12.69 | 13.19 | 853,496 | +0.86(+6.97%) |
Jul 24, 2008 | 12.67 | 12.94 | 12.23 | 12.33 | 245,038 | -0.28(-2.22%) |
Jul 23, 2008 | 12.40 | 12.85 | 12.29 | 12.61 | 300,991 | +0.21(+1.69%) |
Jul 22, 2008 | 11.82 | 12.41 | 11.26 | 12.40 | 338,768 | +0.56(+4.73%) |
Jul 21, 2008 | 11.77 | 12.01 | 11.50 | 11.84 | 424,420 | +0.14(+1.20%) |
Jul 18, 2008 | 11.77 | 11.88 | 11.44 | 11.70 | 572,454 | -0.05(-0.43%) |
Jul 17, 2008 | 11.43 | 11.94 | 11.07 | 11.75 | 514,410 | +0.39(+3.43%) |
Jul 16, 2008 | 10.76 | 11.49 | 10.48 | 11.36 | 622,598 | +0.66(+6.17%) |
Jul 15, 2008 | 11.09 | 11.50 | 10.68 | 10.70 | 576,563 | -0.53(-4.72%) |
Jul 14, 2008 | 11.67 | 11.69 | 11.22 | 11.23 | 329,865 | -0.43(-3.69%) |
Jul 11, 2008 | 11.67 | 11.88 | 11.49 | 11.66 | 546,514 | -0.09(-0.77%) |
Jul 10, 2008 | 11.69 | 12.09 | 11.65 | 11.75 | 282,836 | +0.08(+0.69%) |
Jul 09, 2008 | 12.25 | 12.25 | 11.60 | 11.67 | 403,324 | -0.62(-5.04%) |
Jul 08, 2008 | 11.80 | 12.29 | 11.78 | 12.29 | 429,079 | +0.49(+4.15%) |
Jul 07, 2008 | 11.86 | 11.97 | 11.80 | 11.80 | 576,021 | -0.01(-0.08%) |
Jul 04, 2008 | 11.82 | 12.05 | 11.65 | 11.81 | 130,848 | +0.00(+0.00%) |
Jul 03, 2008 | 11.82 | 12.05 | 11.65 | 11.81 | 130,848 | -0.01(-0.08%) |
Jul 02, 2008 | 12.01 | 12.11 | 11.72 | 11.82 | 390,830 | -0.22(-1.83%) |
Jul 01, 2008 | 11.59 | 12.11 | 11.53 | 12.04 | 457,738 | +0.31(+2.64%) |
Jun 30, 2008 | 12.15 | 12.25 | 11.72 | 11.73 | 335,232 | -0.08(-0.68%) |
Jun 27, 2008 | 12.05 | 12.05 | 11.73 | 11.81 | 486,419 | -0.24(-1.99%) |
Jun 26, 2008 | 12.09 | 12.15 | 11.91 | 12.05 | 529,981 | -0.21(-1.71%) |
Jun 25, 2008 | 11.87 | 12.44 | 11.82 | 12.26 | 542,575 | +0.40(+3.37%) |
Jun 24, 2008 | 11.88 | 12.19 | 11.78 | 11.86 | 404,226 | -0.04(-0.34%) |
Jun 23, 2008 | 12.44 | 12.50 | 11.87 | 11.90 | 341,679 | -0.44(-3.57%) |
Jun 20, 2008 | 12.52 | 12.60 | 12.17 | 12.34 | 582,168 | -0.29(-2.30%) |
Jun 19, 2008 | 12.73 | 12.90 | 12.54 | 12.63 | 555,680 | -0.11(-0.86%) |
Jun 18, 2008 | 12.79 | 12.91 | 12.59 | 12.74 | 221,409 | -0.13(-1.01%) |
Jun 17, 2008 | 13.38 | 13.38 | 12.80 | 12.87 | 364,739 | -0.50(-3.74%) |
Jun 16, 2008 | 13.26 | 13.48 | 13.15 | 13.37 | 177,978 | +0.03(+0.22%) |
Jun 13, 2008 | 13.19 | 13.54 | 13.19 | 13.34 | 320,747 | +0.32(+2.46%) |
Jun 12, 2008 | 12.90 | 13.46 | 12.90 | 13.02 | 339,794 | +0.20(+1.56%) |
Jun 11, 2008 | 13.27 | 13.27 | 12.82 | 12.82 | 286,924 | -0.46(-3.46%) |
Jun 10, 2008 | 13.33 | 13.48 | 13.07 | 13.28 | 328,489 | -0.09(-0.67%) |
Jun 09, 2008 | 13.62 | 13.92 | 13.22 | 13.37 | 257,043 | -0.17(-1.26%) |
Jun 06, 2008 | 14.01 | 14.14 | 13.52 | 13.54 | 329,264 | -0.59(-4.18%) |
Jun 05, 2008 | 13.80 | 14.13 | 13.79 | 14.13 | 359,726 | +0.34(+2.47%) |
Jun 04, 2008 | 13.40 | 14.08 | 13.40 | 13.79 | 495,526 | +0.30(+2.22%) |
Jun 03, 2008 | 13.70 | 13.87 | 13.30 | 13.49 | 377,741 | -0.01(-0.07%) |
Jun 02, 2008 | 13.76 | 13.76 | 13.22 | 13.50 | 391,066 | +0.10(+0.75%) |
May 30, 2008 | 13.60 | 13.95 | 13.33 | 13.40 | 532,012 | +0.01(+0.07%) |
May 29, 2008 | 12.60 | 13.47 | 12.52 | 13.39 | 537,187 | +0.72(+5.68%) |
May 28, 2008 | 12.26 | 12.69 | 12.15 | 12.67 | 677,740 | +0.48(+3.94%) |
May 27, 2008 | 12.24 | 12.46 | 12.05 | 12.19 | 750,979 | -0.09(-0.73%) |
May 26, 2008 | 12.44 | 12.48 | 12.19 | 12.28 | 240,390 | +0.00(+0.00%) |
May 23, 2008 | 12.44 | 12.48 | 12.19 | 12.28 | 240,390 | -0.25(-2.00%) |
May 22, 2008 | 12.31 | 12.65 | 12.10 | 12.53 | 345,691 | +0.29(+2.37%) |
May 21, 2008 | 12.33 | 12.55 | 12.21 | 12.24 | 367,056 | -0.03(-0.24%) |
May 20, 2008 | 12.49 | 12.67 | 12.16 | 12.27 | 491,902 | -0.30(-2.39%) |
May 19, 2008 | 12.49 | 12.76 | 12.38 | 12.57 | 629,321 | +0.05(+0.40%) |
May 16, 2008 | 12.30 | 12.56 | 12.15 | 12.52 | 797,141 | +0.30(+2.45%) |
May 15, 2008 | 12.27 | 12.57 | 12.01 | 12.22 | 949,595 | -0.10(-0.81%) |
May 14, 2008 | 12.25 | 12.51 | 12.20 | 12.32 | 529,396 | +0.08(+0.65%) |
May 13, 2008 | 12.17 | 12.29 | 12.05 | 12.24 | 661,972 | +0.07(+0.58%) |
May 12, 2008 | 12.18 | 12.37 | 12.10 | 12.17 | 566,017 | +0.06(+0.50%) |
May 09, 2008 | 12.50 | 12.50 | 12.06 | 12.11 | 672,926 | +0.06(+0.50%) |
May 08, 2008 | 12.06 | 12.30 | 11.98 | 12.05 | 549,378 | +0.02(+0.17%) |
May 07, 2008 | 12.19 | 12.50 | 11.97 | 12.03 | 1,027,274 | -0.12(-0.99%) |
May 06, 2008 | 12.00 | 12.35 | 12.00 | 12.15 | 466,718 | +0.04(+0.33%) |
May 05, 2008 | 12.11 | 12.37 | 12.04 | 12.11 | 420,827 | -0.07(-0.57%) |
May 02, 2008 | 12.45 | 12.59 | 12.10 | 12.18 | 439,516 | -0.17(-1.38%) |
May 01, 2008 | 12.01 | 12.63 | 11.94 | 12.35 | 487,229 | +0.29(+2.40%) |
Apr 30, 2008 | 12.36 | 12.51 | 11.96 | 12.06 | 2,133,558 | -0.29(-2.35%) |
Apr 29, 2008 | 11.63 | 12.36 | 11.61 | 12.35 | 1,197,607 | +0.73(+6.28%) |
Apr 28, 2008 | 11.45 | 12.09 | 11.28 | 11.62 | 1,177,382 | +0.12(+1.04%) |
Apr 25, 2008 | 11.05 | 11.62 | 10.78 | 11.50 | 1,798,072 | +0.50(+4.55%) |
Apr 24, 2008 | 13.14 | 13.14 | 10.95 | 11.00 | 2,023,682 | -3.19(-22.48%) |
Apr 23, 2008 | 14.44 | 14.99 | 14.11 | 14.19 | 487,070 | -0.17(-1.18%) |
Apr 22, 2008 | 15.55 | 15.91 | 14.18 | 14.36 | 756,039 | -1.24(-7.95%) |
Apr 21, 2008 | 16.80 | 16.80 | 15.58 | 15.60 | 1,010,358 | -1.54(-8.98%) |
Apr 18, 2008 | 17.20 | 17.25 | 16.91 | 17.14 | 341,283 | +0.32(+1.90%) |
Apr 17, 2008 | 16.80 | 17.02 | 16.73 | 16.82 | 244,724 | -0.02(-0.12%) |
Apr 16, 2008 | 16.69 | 16.87 | 16.68 | 16.84 | 587,572 | +0.35(+2.12%) |
Apr 15, 2008 | 16.36 | 16.51 | 16.23 | 16.49 | 322,235 | +0.21(+1.29%) |
Apr 14, 2008 | 16.19 | 16.45 | 16.13 | 16.28 | 440,479 | +0.05(+0.31%) |
Apr 11, 2008 | 16.26 | 16.78 | 16.19 | 16.23 | 386,749 | -0.51(-3.05%) |
Apr 10, 2008 | 16.66 | 17.03 | 16.57 | 16.74 | 460,560 | +0.03(+0.18%) |
Apr 09, 2008 | 17.40 | 17.40 | 16.68 | 16.71 | 242,381 | -0.71(-4.08%) |
Apr 08, 2008 | 17.32 | 17.64 | 17.28 | 17.42 | 335,572 | -0.07(-0.40%) |
Apr 07, 2008 | 17.99 | 18.45 | 17.43 | 17.49 | 270,662 | -0.34(-1.91%) |
Apr 04, 2008 | 18.04 | 18.04 | 17.64 | 17.83 | 209,062 | -0.17(-0.94%) |
Apr 03, 2008 | 17.79 | 18.27 | 17.77 | 18.00 | 304,762 | +0.03(+0.17%) |
Apr 02, 2008 | 18.10 | 18.31 | 17.75 | 17.97 | 377,743 | -0.23(-1.26%) |
Apr 01, 2008 | 17.87 | 18.21 | 17.73 | 18.20 | 281,764 | +0.70(+4.00%) |
Mar 31, 2008 | 17.43 | 17.98 | 17.30 | 17.50 | 339,209 | +0.14(+0.81%) |
Mar 28, 2008 | 17.66 | 17.87 | 17.35 | 17.36 | 355,220 | -0.24(-1.36%) |
Mar 27, 2008 | 18.11 | 18.12 | 17.51 | 17.60 | 293,167 | -0.44(-2.44%) |
Mar 26, 2008 | 17.72 | 18.11 | 17.48 | 18.04 | 398,270 | +0.14(+0.78%) |
Mar 25, 2008 | 17.95 | 18.12 | 17.66 | 17.90 | 333,346 | -0.08(-0.44%) |
Mar 24, 2008 | 17.59 | 18.06 | 17.41 | 17.98 | 546,326 | +0.49(+2.80%) |
Mar 21, 2008 | 17.61 | 17.70 | 16.95 | 17.49 | 1,229,036 | +0.00(+0.00%) |
Mar 20, 2008 | 17.61 | 17.70 | 16.95 | 17.49 | 1,230,043 | +0.07(+0.40%) |
Mar 19, 2008 | 18.17 | 18.46 | 17.40 | 17.42 | 451,049 | -0.65(-3.60%) |
Mar 18, 2008 | 17.57 | 18.15 | 17.31 | 18.07 | 379,643 | +0.93(+5.43%) |
Mar 17, 2008 | 16.51 | 17.54 | 16.46 | 17.14 | 437,598 | +0.12(+0.71%) |
Mar 14, 2008 | 17.69 | 17.69 | 16.82 | 17.02 | 499,320 | -0.37(-2.13%) |
Mar 13, 2008 | 16.49 | 17.53 | 16.47 | 17.39 | 630,176 | +0.40(+2.35%) |
Mar 12, 2008 | 17.23 | 17.36 | 16.76 | 16.99 | 379,522 | -0.18(-1.05%) |
Mar 11, 2008 | 17.06 | 17.21 | 16.75 | 17.17 | 793,535 | +0.58(+3.50%) |
Mar 10, 2008 | 16.97 | 16.97 | 16.53 | 16.59 | 361,339 | -0.35(-2.07%) |
Mar 07, 2008 | 16.68 | 17.39 | 16.68 | 16.94 | 368,754 | +0.07(+0.41%) |
Mar 06, 2008 | 17.33 | 17.59 | 16.77 | 16.87 | 395,908 | -0.59(-3.38%) |
Mar 05, 2008 | 17.61 | 17.81 | 17.04 | 17.46 | 438,008 | -0.03(-0.17%) |
Mar 04, 2008 | 17.34 | 17.53 | 17.13 | 17.49 | 341,861 | -0.07(-0.40%) |
Mar 03, 2008 | 17.58 | 17.87 | 17.27 | 17.56 | 305,247 | +0.03(+0.17%) |
Feb 29, 2008 | 17.95 | 18.65 | 17.46 | 17.53 | 432,512 | -0.68(-3.73%) |
Feb 28, 2008 | 18.58 | 18.88 | 18.13 | 18.21 | 317,328 | -0.48(-2.57%) |
Feb 27, 2008 | 18.52 | 19.00 | 18.44 | 18.69 | 441,136 | -0.12(-0.64%) |
Feb 26, 2008 | 18.39 | 18.90 | 18.12 | 18.81 | 1,008,839 | +0.26(+1.40%) |
Feb 25, 2008 | 18.44 | 18.67 | 18.20 | 18.55 | 814,658 | +0.04(+0.22%) |
Feb 22, 2008 | 18.99 | 19.06 | 18.25 | 18.51 | 753,310 | -0.49(-2.58%) |
Feb 21, 2008 | 18.97 | 19.25 | 18.87 | 19.00 | 561,490 | +0.13(+0.69%) |
Feb 20, 2008 | 18.31 | 19.10 | 18.27 | 18.87 | 444,802 | +0.06(+0.32%) |
Feb 19, 2008 | 18.84 | 19.06 | 18.74 | 18.81 | 600,582 | +0.18(+0.97%) |
Feb 18, 2008 | 18.43 | 18.79 | 17.98 | 18.63 | 445,914 | +0.00(+0.00%) |
Feb 15, 2008 | 18.43 | 18.79 | 17.98 | 18.63 | 445,914 | +0.10(+0.54%) |
Feb 14, 2008 | 18.92 | 18.99 | 18.46 | 18.53 | 489,967 | -0.47(-2.47%) |
Feb 13, 2008 | 18.38 | 19.02 | 18.37 | 19.00 | 446,046 | +0.68(+3.71%) |
Feb 12, 2008 | 18.34 | 18.82 | 18.13 | 18.32 | 366,689 | +0.04(+0.22%) |
Feb 11, 2008 | 18.16 | 18.54 | 17.86 | 18.28 | 411,820 | -0.04(-0.22%) |
Feb 08, 2008 | 18.50 | 18.87 | 17.86 | 18.32 | 797,915 | +0.36(+2.00%) |
Feb 07, 2008 | 19.02 | 20.35 | 17.89 | 17.96 | 1,607,993 | +1.35(+8.13%) |
Feb 06, 2008 | 17.40 | 17.41 | 16.46 | 16.61 | 634,344 | -0.54(-3.15%) |
Feb 05, 2008 | 17.03 | 17.41 | 17.00 | 17.15 | 391,745 | -0.25(-1.44%) |
Feb 04, 2008 | 17.55 | 18.24 | 17.25 | 17.40 | 560,699 | -0.16(-0.91%) |
Feb 01, 2008 | 17.37 | 18.07 | 17.24 | 17.56 | 299,180 | +0.29(+1.68%) |
Jan 31, 2008 | 16.60 | 17.49 | 16.42 | 17.27 | 625,487 | +0.36(+2.13%) |
Jan 30, 2008 | 16.94 | 17.32 | 16.78 | 16.91 | 501,369 | -0.13(-0.76%) |
Jan 29, 2008 | 17.02 | 17.29 | 16.81 | 17.04 | 813,757 | +0.10(+0.59%) |
Jan 28, 2008 | 16.48 | 17.00 | 16.34 | 16.94 | 468,757 | +0.39(+2.36%) |
Jan 25, 2008 | 16.88 | 17.28 | 16.37 | 16.55 | 300,414 | -0.12(-0.72%) |
Jan 24, 2008 | 16.82 | 17.00 | 16.25 | 16.67 | 720,786 | -0.33(-1.94%) |
Jan 23, 2008 | 15.68 | 17.25 | 15.68 | 17.00 | 551,750 | +0.63(+3.85%) |
Jan 22, 2008 | 15.75 | 16.90 | 15.50 | 16.37 | 469,866 | -0.07(-0.43%) |
Jan 21, 2008 | 16.66 | 17.00 | 16.09 | 16.44 | 419,854 | +0.00(+0.00%) |
Jan 18, 2008 | 16.66 | 17.00 | 16.09 | 16.44 | 419,854 | +0.25(+1.54%) |
Jan 17, 2008 | 16.22 | 16.59 | 16.06 | 16.19 | 418,363 | +0.06(+0.37%) |
Jan 16, 2008 | 15.51 | 16.39 | 15.51 | 16.13 | 314,693 | +0.64(+4.13%) |
Jan 15, 2008 | 15.69 | 15.73 | 15.41 | 15.49 | 210,640 | -0.45(-2.82%) |
Jan 14, 2008 | 16.13 | 16.29 | 15.76 | 15.94 | 367,227 | +0.31(+1.98%) |
Jan 11, 2008 | 15.88 | 16.15 | 15.60 | 15.63 | 255,710 | -0.41(-2.56%) |
Jan 10, 2008 | 15.91 | 16.31 | 15.65 | 16.04 | 607,212 | -0.12(-0.74%) |
Jan 09, 2008 | 16.29 | 16.73 | 15.68 | 16.16 | 511,518 | -0.13(-0.80%) |
Jan 08, 2008 | 16.93 | 17.10 | 16.25 | 16.29 | 435,786 | -0.53(-3.15%) |
Jan 07, 2008 | 17.16 | 17.47 | 16.70 | 16.82 | 357,642 | -0.22(-1.29%) |
Jan 04, 2008 | 17.43 | 17.45 | 16.90 | 17.04 | 495,801 | -0.51(-2.91%) |
Jan 03, 2008 | 18.07 | 18.11 | 17.51 | 17.55 | 405,922 | -0.45(-2.50%) |
Jan 02, 2008 | 18.17 | 18.47 | 17.85 | 18.00 | 383,836 | -0.24(-1.32%) |