Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.200 | 5.420 | 5.200 | 5.250 | 53,147 | +0.10(+1.94%) |
Feb 26, 2009 | 5.210 | 5.390 | 5.150 | 5.150 | 35,944 | +0.10(+1.98%) |
Feb 25, 2009 | 5.130 | 5.130 | 4.920 | 5.050 | 76,510 | -0.23(-4.36%) |
Feb 24, 2009 | 5.170 | 5.300 | 5.080 | 5.280 | 58,065 | +0.33(+6.67%) |
Feb 23, 2009 | 5.350 | 5.350 | 4.950 | 4.950 | 68,276 | -0.50(-9.17%) |
Feb 20, 2009 | 5.500 | 5.590 | 5.380 | 5.450 | 29,311 | -0.21(-3.71%) |
Feb 19, 2009 | 5.830 | 5.880 | 5.660 | 5.660 | 22,458 | +0.02(+0.35%) |
Feb 18, 2009 | 5.650 | 5.820 | 5.560 | 5.640 | 10,741 | +0.06(+1.08%) |
Feb 17, 2009 | 5.700 | 5.740 | 5.550 | 5.580 | 17,973 | -0.73(-11.57%) |
Feb 13, 2009 | 6.220 | 6.360 | 6.220 | 6.310 | 22,328 | +0.11(+1.77%) |
Feb 12, 2009 | 6.100 | 6.200 | 6.000 | 6.200 | 50,602 | -0.10(-1.59%) |
Feb 11, 2009 | 6.260 | 6.340 | 6.180 | 6.300 | 10,403 | +0.23(+3.79%) |
Feb 10, 2009 | 6.600 | 6.610 | 6.060 | 6.070 | 22,106 | -0.93(-13.29%) |
Feb 09, 2009 | 6.900 | 7.140 | 6.900 | 7.000 | 6,222 | +0.62(+9.72%) |
Feb 06, 2009 | 6.110 | 6.470 | 6.110 | 6.380 | 27,681 | +0.62(+10.76%) |
Feb 05, 2009 | 5.600 | 5.760 | 5.570 | 5.760 | 6,761 | +0.33(+6.08%) |
Feb 04, 2009 | 5.440 | 5.780 | 5.430 | 5.430 | 24,450 | +0.08(+1.50%) |
Feb 03, 2009 | 4.970 | 5.420 | 4.970 | 5.350 | 21,549 | +0.40(+8.08%) |
Feb 02, 2009 | 4.900 | 5.000 | 4.900 | 4.950 | 27,023 | -0.13(-2.56%) |
Jan 30, 2009 | 5.250 | 5.360 | 5.080 | 5.080 | 20,272 | -0.37(-6.79%) |
Jan 29, 2009 | 5.600 | 5.600 | 5.400 | 5.450 | 19,137 | -0.38(-6.52%) |
Jan 28, 2009 | 5.890 | 6.000 | 5.800 | 5.830 | 127,639 | +0.27(+4.86%) |
Jan 27, 2009 | 5.520 | 5.630 | 5.460 | 5.560 | 46,234 | +0.15(+2.77%) |
Jan 26, 2009 | 5.270 | 5.550 | 5.270 | 5.410 | 21,348 | -0.06(-1.10%) |
Jan 23, 2009 | 5.250 | 5.540 | 5.250 | 5.470 | 21,445 | +0.02(+0.37%) |
Jan 22, 2009 | 5.620 | 5.620 | 5.380 | 5.450 | 14,159 | -0.23(-4.05%) |
Jan 21, 2009 | 5.500 | 5.760 | 5.310 | 5.680 | 80,687 | +0.45(+8.60%) |
Jan 20, 2009 | 5.300 | 5.320 | 5.080 | 5.230 | 23,807 | -0.47(-8.25%) |
Jan 16, 2009 | 5.730 | 5.750 | 5.550 | 5.700 | 27,261 | +0.00(+0.00%) |
Jan 15, 2009 | 5.700 | 5.700 | 5.300 | 5.700 | 9,868 | +0.25(+4.59%) |
Jan 14, 2009 | 5.520 | 5.540 | 5.390 | 5.450 | 29,313 | -0.45(-7.63%) |
Jan 13, 2009 | 6.040 | 6.070 | 5.900 | 5.900 | 88,121 | -0.28(-4.53%) |
Jan 12, 2009 | 6.500 | 6.500 | 6.180 | 6.180 | 62,574 | -0.37(-5.65%) |
Jan 09, 2009 | 6.610 | 6.880 | 6.530 | 6.550 | 20,025 | -0.49(-6.96%) |
Jan 08, 2009 | 6.930 | 7.040 | 6.750 | 7.040 | 24,149 | +0.14(+2.03%) |
Jan 07, 2009 | 7.100 | 7.100 | 6.900 | 6.900 | 43,178 | -0.10(-1.43%) |
Jan 06, 2009 | 6.750 | 7.020 | 6.750 | 7.000 | 33,270 | +0.10(+1.45%) |
Jan 05, 2009 | 6.790 | 6.900 | 6.590 | 6.900 | 73,081 | +0.04(+0.58%) |
Jan 02, 2009 | 6.620 | 6.870 | 6.590 | 6.860 | 29,236 | +0.42(+6.52%) |
Jan 01, 2009 | 6.200 | 6.450 | 6.180 | 6.440 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.200 | 6.450 | 6.180 | 6.440 | 48,205 | +0.14(+2.22%) |
Dec 30, 2008 | 6.380 | 6.380 | 6.140 | 6.300 | 57,429 | +0.10(+1.61%) |
Dec 29, 2008 | 6.220 | 6.370 | 6.180 | 6.200 | 27,193 | +0.16(+2.65%) |
Dec 26, 2008 | 5.650 | 6.070 | 5.650 | 6.040 | 21,890 | +0.04(+0.67%) |
Dec 24, 2008 | 5.700 | 6.000 | 5.700 | 6.000 | 63,056 | +0.00(+0.00%) |
Dec 23, 2008 | 6.100 | 6.190 | 5.900 | 6.000 | 43,637 | +0.03(+0.50%) |
Dec 22, 2008 | 6.100 | 6.100 | 5.750 | 5.970 | 77,453 | -0.02(-0.33%) |
Dec 19, 2008 | 6.180 | 6.210 | 5.950 | 5.990 | 17,707 | -0.26(-4.16%) |
Dec 18, 2008 | 6.460 | 6.580 | 6.250 | 6.250 | 35,324 | -0.15(-2.34%) |
Dec 17, 2008 | 6.120 | 6.500 | 6.120 | 6.400 | 56,145 | +0.13(+2.07%) |
Dec 16, 2008 | 6.000 | 6.320 | 5.940 | 6.270 | 91,256 | +0.32(+5.38%) |
Dec 15, 2008 | 5.980 | 5.980 | 5.830 | 5.950 | 37,343 | -0.20(-3.25%) |
Dec 12, 2008 | 6.000 | 6.180 | 6.000 | 6.150 | 31,638 | +0.07(+1.15%) |
Dec 11, 2008 | 6.240 | 6.350 | 6.060 | 6.080 | 67,359 | +0.03(+0.50%) |
Dec 10, 2008 | 6.080 | 6.200 | 6.000 | 6.050 | 50,989 | +0.21(+3.60%) |
Dec 09, 2008 | 5.780 | 6.050 | 5.730 | 5.840 | 336,631 | -0.01(-0.17%) |
Dec 08, 2008 | 5.750 | 6.000 | 5.750 | 5.850 | 80,102 | +0.35(+6.36%) |
Dec 05, 2008 | 5.280 | 5.550 | 5.180 | 5.500 | 46,555 | +0.00(+0.00%) |
Dec 04, 2008 | 5.560 | 5.730 | 5.460 | 5.500 | 41,529 | -0.18(-3.17%) |
Dec 03, 2008 | 5.480 | 5.700 | 5.400 | 5.680 | 34,336 | +0.13(+2.34%) |
Dec 02, 2008 | 5.400 | 5.730 | 5.360 | 5.550 | 72,096 | +0.32(+6.12%) |
Dec 01, 2008 | 5.500 | 5.680 | 5.200 | 5.230 | 36,524 | -0.66(-11.21%) |
Nov 28, 2008 | 5.840 | 5.940 | 5.750 | 5.890 | 45,248 | +0.04(+0.68%) |
Nov 26, 2008 | 6.000 | 6.100 | 5.750 | 5.850 | 77,841 | -0.25(-4.10%) |
Nov 25, 2008 | 6.250 | 6.450 | 5.980 | 6.100 | 46,454 | +0.15(+2.52%) |
Nov 24, 2008 | 5.250 | 6.000 | 5.250 | 5.950 | 61,441 | +0.93(+18.53%) |
Nov 21, 2008 | 4.960 | 5.150 | 4.750 | 5.020 | 39,792 | +0.22(+4.58%) |
Nov 20, 2008 | 5.050 | 5.300 | 4.800 | 4.800 | 72,872 | -0.30(-5.88%) |
Nov 19, 2008 | 5.460 | 5.680 | 5.100 | 5.100 | 38,673 | -0.72(-12.37%) |
Nov 18, 2008 | 5.830 | 5.850 | 5.580 | 5.820 | 27,510 | -0.04(-0.68%) |
Nov 17, 2008 | 5.950 | 6.150 | 5.750 | 5.860 | 15,033 | -0.22(-3.62%) |
Nov 14, 2008 | 6.100 | 6.350 | 5.950 | 6.080 | 10,200 | -0.32(-5.00%) |
Nov 13, 2008 | 5.900 | 6.400 | 5.650 | 6.400 | 76,604 | +0.60(+10.34%) |
Nov 12, 2008 | 5.820 | 6.000 | 5.770 | 5.800 | 16,209 | -0.40(-6.45%) |
Nov 11, 2008 | 6.700 | 6.700 | 6.050 | 6.200 | 32,872 | -0.36(-5.49%) |
Nov 10, 2008 | 6.700 | 6.950 | 6.560 | 6.560 | 24,815 | +0.21(+3.31%) |
Nov 07, 2008 | 6.400 | 6.650 | 6.250 | 6.350 | 16,915 | +0.40(+6.72%) |
Nov 06, 2008 | 6.700 | 6.700 | 5.950 | 5.950 | 28,190 | -0.55(-8.46%) |
Nov 05, 2008 | 6.900 | 7.250 | 6.500 | 6.500 | 125,447 | -0.50(-7.14%) |
Nov 04, 2008 | 7.000 | 7.250 | 6.900 | 7.000 | 47,682 | +0.84(+13.64%) |
Nov 03, 2008 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 6.250 | 6.700 | 6.150 | 6.160 | 335,308 | -0.24(-3.75%) |
Oct 30, 2008 | 6.750 | 6.900 | 6.300 | 6.400 | 14,912 | +0.60(+10.34%) |
Oct 29, 2008 | 5.800 | 6.200 | 5.800 | 5.800 | 53,645 | +0.05(+0.87%) |
Oct 28, 2008 | 5.500 | 5.750 | 5.200 | 5.750 | 27,596 | +0.10(+1.77%) |
Oct 27, 2008 | 5.200 | 5.650 | 5.200 | 5.650 | 15,720 | +0.35(+6.60%) |
Oct 24, 2008 | 5.300 | 5.640 | 5.200 | 5.300 | 34,420 | -0.35(-6.19%) |
Oct 23, 2008 | 5.650 | 6.250 | 5.650 | 5.650 | 37,445 | -0.64(-10.17%) |
Oct 22, 2008 | 6.290 | 6.600 | 6.050 | 6.290 | 37,421 | -0.38(-5.70%) |
Oct 21, 2008 | 6.670 | 7.200 | 6.650 | 6.670 | 97,066 | -0.23(-3.33%) |
Oct 20, 2008 | 6.900 | 7.150 | 6.750 | 6.900 | 17,676 | -0.08(-1.15%) |
Oct 17, 2008 | 6.980 | 7.400 | 6.750 | 6.980 | 63,624 | -0.32(-4.38%) |
Oct 16, 2008 | 7.300 | 8.000 | 7.150 | 7.300 | 39,115 | +0.05(+0.69%) |
Oct 15, 2008 | 7.250 | 8.200 | 7.250 | 7.250 | 17,729 | -0.90(-11.04%) |
Oct 14, 2008 | 9.450 | 9.100 | 8.150 | 8.150 | 32,351 | -1.30(-13.76%) |
Oct 13, 2008 | 9.450 | 9.450 | 8.670 | 9.450 | 41,544 | +1.65(+21.15%) |
Oct 10, 2008 | 7.800 | 8.410 | 7.200 | 7.800 | 30,340 | -0.25(-3.11%) |
Oct 09, 2008 | 8.050 | 9.000 | 8.000 | 8.050 | 42,684 | -0.25(-3.01%) |
Oct 08, 2008 | 8.300 | 8.900 | 8.050 | 8.300 | 135,037 | -0.55(-6.21%) |
Oct 07, 2008 | 8.750 | 9.750 | 8.850 | 8.850 | 49,709 | +0.10(+1.14%) |
Oct 06, 2008 | 8.750 | 9.450 | 8.000 | 8.750 | 35,160 | -0.95(-9.79%) |
Oct 03, 2008 | 9.700 | 10.00 | 9.600 | 9.700 | 15,730 | +0.11(+1.15%) |
Oct 02, 2008 | 9.590 | 10.30 | 9.500 | 9.590 | 28,776 | -0.76(-7.34%) |
Oct 01, 2008 | 10.35 | 10.35 | 10.00 | 10.35 | 116,955 | -0.55(-5.05%) |
Sep 30, 2008 | 10.90 | 10.90 | 10.07 | 10.90 | 13,521 | +0.90(+9.00%) |
Sep 29, 2008 | 11.05 | 10.50 | 10.00 | 10.00 | 18,264 | -1.05(-9.50%) |
Sep 26, 2008 | 11.05 | 11.50 | 10.95 | 11.05 | 91,022 | -0.20(-1.78%) |
Sep 25, 2008 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 11.25 | 11.75 | 11.25 | 11.25 | 31,627 | -0.40(-3.43%) |
Sep 23, 2008 | 11.89 | 12.10 | 11.58 | 11.65 | 21,815 | -0.24(-2.02%) |
Sep 22, 2008 | 11.89 | 12.60 | 11.89 | 11.89 | 26,256 | -0.31(-2.54%) |
Sep 19, 2008 | 12.20 | 12.70 | 11.89 | 12.20 | 20,187 | +0.95(+8.44%) |
Sep 18, 2008 | 11.25 | 11.45 | 10.95 | 11.25 | 53,365 | +0.73(+6.94%) |
Sep 17, 2008 | 10.52 | 11.00 | 10.25 | 10.52 | 22,613 | -0.45(-4.10%) |
Sep 16, 2008 | 10.97 | 11.20 | 10.75 | 10.97 | 25,150 | +0.02(+0.18%) |
Sep 15, 2008 | 10.95 | 11.35 | 10.78 | 10.95 | 12,419 | -0.50(-4.37%) |
Sep 12, 2008 | 11.45 | 11.60 | 11.30 | 11.45 | 33,007 | +0.10(+0.88%) |
Sep 11, 2008 | 11.35 | 11.37 | 10.85 | 11.35 | 51,460 | +0.05(+0.44%) |
Sep 10, 2008 | 11.30 | 11.50 | 11.15 | 11.30 | 26,983 | -0.05(-0.44%) |
Sep 09, 2008 | 11.35 | 11.75 | 11.10 | 11.35 | 1,057,527 | -0.20(-1.73%) |
Sep 08, 2008 | 11.55 | 11.95 | 11.55 | 11.55 | 516,219 | -0.20(-1.70%) |
Sep 05, 2008 | 11.75 | 11.85 | 11.41 | 11.75 | 30,950 | +0.06(+0.51%) |
Sep 04, 2008 | 11.69 | 12.10 | 11.56 | 11.69 | 8,143 | -0.66(-5.34%) |
Sep 03, 2008 | 12.35 | 12.75 | 12.35 | 12.35 | 33,924 | -0.45(-3.52%) |
Sep 02, 2008 | 12.80 | 12.96 | 12.60 | 12.80 | 19,763 | +0.25(+1.99%) |
Aug 29, 2008 | 12.55 | 12.70 | 12.40 | 12.55 | 19,438 | -0.20(-1.57%) |
Aug 28, 2008 | 12.55 | 13.00 | 12.50 | 12.75 | 11,936 | +0.20(+1.59%) |
Aug 27, 2008 | 12.55 | 12.55 | 12.15 | 12.55 | 34,284 | +0.05(+0.40%) |
Aug 26, 2008 | 12.50 | 12.60 | 12.15 | 12.50 | 30,286 | +0.26(+2.12%) |
Aug 25, 2008 | 12.24 | 12.75 | 12.20 | 12.24 | 10,695 | -0.41(-3.24%) |
Aug 22, 2008 | 12.65 | 12.76 | 12.45 | 12.65 | 26,265 | +0.25(+2.02%) |
Aug 21, 2008 | 12.40 | 12.50 | 12.25 | 12.40 | 494,755 | +0.10(+0.81%) |
Aug 20, 2008 | 12.30 | 12.40 | 12.10 | 12.30 | 63,384 | +0.35(+2.93%) |
Aug 19, 2008 | 12.75 | 12.40 | 11.93 | 11.95 | 52,300 | -0.80(-6.27%) |
Aug 18, 2008 | 12.75 | 12.90 | 12.38 | 12.75 | 5,296 | +0.05(+0.39%) |
Aug 15, 2008 | 12.70 | 12.90 | 12.58 | 12.70 | 18,330 | +0.05(+0.40%) |
Aug 14, 2008 | 12.65 | 12.80 | 12.50 | 12.65 | 21,272 | +0.05(+0.40%) |
Aug 13, 2008 | 12.60 | 12.85 | 12.50 | 12.60 | 40,708 | -0.39(-3.00%) |
Aug 12, 2008 | 13.45 | 13.35 | 12.95 | 12.99 | 23,005 | -0.46(-3.42%) |
Aug 11, 2008 | 13.45 | 13.74 | 13.40 | 13.45 | 10,893 | +0.20(+1.51%) |
Aug 08, 2008 | 13.25 | 13.40 | 13.05 | 13.25 | 28,186 | -0.43(-3.14%) |
Aug 07, 2008 | 13.68 | 13.85 | 13.50 | 13.68 | 19,738 | -0.09(-0.65%) |
Aug 06, 2008 | 13.77 | 13.77 | 13.40 | 13.77 | 25,849 | +0.54(+4.08%) |
Aug 05, 2008 | 13.23 | 13.23 | 12.70 | 13.23 | 32,671 | +0.58(+4.58%) |
Aug 04, 2008 | 12.65 | 12.90 | 12.60 | 12.65 | 60,350 | -0.15(-1.17%) |
Aug 01, 2008 | 12.80 | 13.10 | 12.75 | 12.80 | 51,161 | -0.30(-2.29%) |
Jul 31, 2008 | 13.05 | 13.25 | 13.00 | 13.10 | 32,821 | +0.05(+0.38%) |
Jul 30, 2008 | 12.50 | 13.25 | 13.01 | 13.05 | 8,595 | +0.55(+4.40%) |
Jul 29, 2008 | 12.50 | 12.85 | 12.50 | 12.50 | 1,249,099 | -0.56(-4.29%) |
Jul 28, 2008 | 13.06 | 13.35 | 13.06 | 13.06 | 23,221 | +0.16(+1.24%) |
Jul 25, 2008 | 12.90 | 13.20 | 12.88 | 12.90 | 48,956 | -0.18(-1.38%) |
Jul 24, 2008 | 13.08 | 13.85 | 13.08 | 13.08 | 29,028 | -0.87(-6.24%) |
Jul 23, 2008 | 13.95 | 14.25 | 13.88 | 13.95 | 35,390 | +0.15(+1.09%) |
Jul 22, 2008 | 13.80 | 14.01 | 13.55 | 13.80 | 18,359 | +0.05(+0.36%) |
Jul 21, 2008 | 14.00 | 14.00 | 13.60 | 13.75 | 17,315 | -0.25(-1.79%) |
Jul 18, 2008 | 14.00 | 14.20 | 13.90 | 14.00 | 13,110 | -0.78(-5.28%) |
Jul 17, 2008 | 14.00 | 14.78 | 14.30 | 14.78 | 102,611 | +0.78(+5.57%) |
Jul 16, 2008 | 14.00 | 14.16 | 13.70 | 14.00 | 18,254 | +0.35(+2.56%) |
Jul 15, 2008 | 13.65 | 14.18 | 13.60 | 13.65 | 78,455 | -0.75(-5.21%) |
Jul 14, 2008 | 14.40 | 14.45 | 14.05 | 14.40 | 153,114 | +0.55(+3.97%) |
Jul 11, 2008 | 13.85 | 13.87 | 13.55 | 13.85 | 28,252 | -0.05(-0.36%) |
Jul 10, 2008 | 13.90 | 14.19 | 13.79 | 13.90 | 14,496 | +0.00(+0.00%) |
Jul 09, 2008 | 13.90 | 14.40 | 13.90 | 13.90 | 23,557 | +0.00(+0.00%) |
Jul 08, 2008 | 13.90 | 14.30 | 13.78 | 13.90 | 33,608 | -0.10(-0.71%) |
Jul 07, 2008 | 14.00 | 14.14 | 13.90 | 14.00 | 20,185 | +0.35(+2.56%) |
Jul 04, 2008 | 13.65 | 13.95 | 13.60 | 13.65 | 41,407 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 13.95 | 13.60 | 13.65 | 41,407 | +0.25(+1.87%) |
Jul 02, 2008 | 13.40 | 13.90 | 13.40 | 13.40 | 12,670 | -0.11(-0.81%) |
Jul 01, 2008 | 13.51 | 13.70 | 13.30 | 13.51 | 50,741 | -0.19(-1.39%) |
Jun 30, 2008 | 13.70 | 13.95 | 13.65 | 13.70 | 35,019 | -0.55(-3.86%) |
Jun 27, 2008 | 14.25 | 14.40 | 13.80 | 14.25 | 124,763 | -0.11(-0.77%) |
Jun 26, 2008 | 14.36 | 14.80 | 14.30 | 14.36 | 26,188 | -0.94(-6.14%) |
Jun 25, 2008 | 15.30 | 15.30 | 14.90 | 15.30 | 57,120 | +0.46(+3.10%) |
Jun 24, 2008 | 14.84 | 15.15 | 14.77 | 14.84 | 29,785 | -0.71(-4.57%) |
Jun 23, 2008 | 15.15 | 15.55 | 15.10 | 15.55 | 10,273 | +0.40(+2.64%) |
Jun 20, 2008 | 15.15 | 15.75 | 15.10 | 15.15 | 48,415 | -0.59(-3.75%) |
Jun 19, 2008 | 15.74 | 15.80 | 15.52 | 15.74 | 34,525 | +0.14(+0.90%) |
Jun 18, 2008 | 15.60 | 15.85 | 15.45 | 15.60 | 259,717 | -0.40(-2.50%) |
Jun 17, 2008 | 16.00 | 16.20 | 15.95 | 16.00 | 23,414 | +0.25(+1.59%) |
Jun 16, 2008 | 15.75 | 15.85 | 15.55 | 15.75 | 48,449 | +0.25(+1.61%) |
Jun 13, 2008 | 15.50 | 15.60 | 15.30 | 15.50 | 21,411 | -0.05(-0.32%) |
Jun 12, 2008 | 15.55 | 15.60 | 15.30 | 15.55 | 52,899 | +0.20(+1.30%) |
Jun 11, 2008 | 15.35 | 15.60 | 15.30 | 15.35 | 230,044 | -0.25(-1.60%) |
Jun 10, 2008 | 15.60 | 15.70 | 15.40 | 15.60 | 18,540 | -0.15(-0.95%) |
Jun 09, 2008 | 15.75 | 15.95 | 15.50 | 15.75 | 30,891 | -0.05(-0.32%) |
Jun 06, 2008 | 15.80 | 16.25 | 15.75 | 15.80 | 12,232 | -0.35(-2.17%) |
Jun 05, 2008 | 16.15 | 16.36 | 16.05 | 16.15 | 39,846 | +0.05(+0.31%) |
Jun 04, 2008 | 16.10 | 16.65 | 16.10 | 16.10 | 44,898 | -0.60(-3.59%) |
Jun 03, 2008 | 16.70 | 17.00 | 16.60 | 16.70 | 129,247 | -0.05(-0.30%) |
Jun 02, 2008 | 16.75 | 17.15 | 16.75 | 16.75 | 175,785 | -0.35(-2.05%) |
May 30, 2008 | 17.25 | 17.30 | 16.95 | 17.10 | 16,292 | -0.15(-0.87%) |
May 29, 2008 | 17.25 | 17.30 | 17.10 | 17.25 | 16,241 | -0.25(-1.43%) |
May 28, 2008 | 17.50 | 17.75 | 17.45 | 17.50 | 18,025 | +0.11(+0.63%) |
May 27, 2008 | 17.25 | 17.58 | 17.27 | 17.39 | 40,448 | +0.14(+0.81%) |
May 26, 2008 | 17.25 | 17.90 | 17.25 | 17.25 | 33,119 | +0.00(+0.00%) |
May 23, 2008 | 17.25 | 17.90 | 17.25 | 17.25 | 33,119 | -0.65(-3.63%) |
May 22, 2008 | 17.90 | 18.05 | 17.75 | 17.90 | 23,115 | +0.45(+2.58%) |
May 21, 2008 | 17.45 | 17.70 | 17.35 | 17.45 | 15,767 | +0.05(+0.29%) |
May 20, 2008 | 17.40 | 17.61 | 17.35 | 17.40 | 12,633 | -0.50(-2.79%) |
May 19, 2008 | 17.75 | 18.00 | 17.80 | 17.90 | 16,864 | +0.15(+0.85%) |
May 16, 2008 | 17.75 | 17.75 | 17.50 | 17.75 | 43,203 | +0.25(+1.43%) |
May 15, 2008 | 17.50 | 17.50 | 17.05 | 17.50 | 312,566 | +0.25(+1.45%) |
May 14, 2008 | 16.89 | 17.30 | 16.89 | 17.25 | 20,556 | +0.36(+2.13%) |
May 13, 2008 | 16.89 | 17.05 | 16.65 | 16.89 | 24,201 | +0.04(+0.24%) |
May 12, 2008 | 16.85 | 17.05 | 16.55 | 16.85 | 14,518 | +0.05(+0.30%) |
May 09, 2008 | 16.60 | 16.80 | 16.40 | 16.80 | 16,155 | +0.20(+1.20%) |
May 08, 2008 | 16.60 | 16.95 | 16.51 | 16.60 | 71,869 | +0.40(+2.47%) |
May 07, 2008 | 16.20 | 16.65 | 16.20 | 16.20 | 14,953 | +0.00(+0.00%) |
May 06, 2008 | 16.20 | 16.35 | 16.05 | 16.20 | 30,545 | +0.30(+1.89%) |
May 05, 2008 | 15.90 | 16.00 | 15.80 | 15.90 | 41,727 | +0.00(+0.00%) |
May 02, 2008 | 15.45 | 16.05 | 15.75 | 15.90 | 76,438 | +0.45(+2.91%) |
May 01, 2008 | 15.45 | 15.75 | 15.20 | 15.45 | 50,170 | -1.00(-6.08%) |
Apr 30, 2008 | 16.45 | 16.50 | 15.75 | 16.45 | 24,833 | +0.05(+0.30%) |
Apr 29, 2008 | 16.40 | 16.65 | 16.25 | 16.40 | 23,456 | -1.45(-8.12%) |
Apr 28, 2008 | 17.85 | 18.15 | 17.85 | 17.85 | 47,928 | +0.10(+0.56%) |
Apr 25, 2008 | 17.40 | 17.87 | 17.55 | 17.75 | 143,323 | +0.35(+2.01%) |
Apr 24, 2008 | 17.40 | 17.65 | 17.15 | 17.40 | 115,177 | -0.35(-1.97%) |
Apr 23, 2008 | 17.75 | 18.05 | 17.70 | 17.75 | 32,203 | +0.20(+1.14%) |
Apr 22, 2008 | 17.55 | 17.86 | 17.40 | 17.55 | 32,830 | -0.25(-1.40%) |
Apr 21, 2008 | 17.80 | 17.90 | 17.75 | 17.80 | 14,635 | -0.05(-0.28%) |
Apr 18, 2008 | 17.85 | 18.20 | 17.80 | 17.85 | 42,104 | +0.10(+0.56%) |
Apr 17, 2008 | 17.75 | 17.90 | 17.45 | 17.75 | 27,930 | -0.40(-2.20%) |
Apr 16, 2008 | 18.15 | 18.15 | 17.70 | 18.15 | 21,200 | +0.70(+4.01%) |
Apr 15, 2008 | 17.45 | 17.45 | 17.14 | 17.45 | 35,389 | -0.35(-1.97%) |
Apr 14, 2008 | 17.15 | 17.80 | 17.00 | 17.80 | 48,601 | +0.65(+3.79%) |
Apr 11, 2008 | 17.55 | 17.40 | 16.95 | 17.15 | 18,064 | -0.40(-2.28%) |
Apr 10, 2008 | 17.55 | 17.80 | 17.45 | 17.55 | 16,059 | -0.30(-1.68%) |
Apr 09, 2008 | 17.85 | 18.11 | 17.70 | 17.85 | 12,886 | +0.15(+0.85%) |
Apr 08, 2008 | 18.00 | 17.80 | 17.55 | 17.70 | 17,942 | -0.30(-1.67%) |
Apr 07, 2008 | 18.00 | 18.11 | 17.85 | 18.00 | 31,063 | +0.05(+0.28%) |
Apr 04, 2008 | 17.95 | 17.95 | 17.75 | 17.95 | 9,021 | +0.15(+0.84%) |
Apr 03, 2008 | 17.80 | 18.07 | 17.75 | 17.80 | 90,441 | -0.05(-0.28%) |
Apr 02, 2008 | 17.50 | 18.10 | 17.75 | 17.85 | 20,124 | +0.35(+2.00%) |
Apr 01, 2008 | 17.30 | 17.65 | 17.35 | 17.50 | 19,095 | +0.20(+1.16%) |
Mar 31, 2008 | 17.30 | 17.50 | 17.10 | 17.30 | 9,817 | +0.20(+1.17%) |
Mar 28, 2008 | 17.20 | 17.40 | 17.05 | 17.10 | 19,945 | -0.10(-0.58%) |
Mar 27, 2008 | 17.60 | 17.55 | 17.15 | 17.20 | 21,653 | -0.40(-2.27%) |
Mar 26, 2008 | 17.05 | 17.60 | 17.05 | 17.60 | 32,673 | +1.25(+7.65%) |
Mar 25, 2008 | 7.050 | 16.35 | 16.35 | 16.35 | 2,898 | +0.00(+0.00%) |
Mar 24, 2008 | 16.10 | 16.55 | 16.10 | 16.35 | 27,345 | +0.25(+1.55%) |
Mar 21, 2008 | 16.10 | 16.36 | 15.85 | 16.10 | 21,994 | +0.00(+0.00%) |
Mar 20, 2008 | 16.10 | 16.36 | 15.85 | 16.10 | 21,994 | -0.25(-1.53%) |
Mar 19, 2008 | 16.35 | 16.95 | 16.35 | 16.35 | 69,300 | -0.25(-1.51%) |
Mar 18, 2008 | 16.20 | 16.90 | 16.55 | 16.60 | 29,805 | +0.40(+2.47%) |
Mar 17, 2008 | 16.20 | 16.65 | 16.10 | 16.20 | 20,830 | -0.45(-2.70%) |
Mar 14, 2008 | 17.20 | 17.00 | 16.50 | 16.65 | 23,930 | -0.55(-3.20%) |
Mar 13, 2008 | 16.90 | 17.30 | 16.40 | 17.20 | 35,709 | +0.30(+1.78%) |
Mar 12, 2008 | 16.90 | 17.25 | 16.85 | 16.90 | 19,181 | +0.60(+3.68%) |
Mar 11, 2008 | 16.30 | 16.55 | 16.20 | 16.30 | 29,086 | +0.30(+1.88%) |
Mar 10, 2008 | 16.00 | 16.45 | 16.00 | 16.00 | 15,607 | -0.65(-3.90%) |
Mar 07, 2008 | 16.65 | 16.95 | 16.55 | 16.65 | 128,937 | -0.15(-0.89%) |
Mar 06, 2008 | 17.00 | 17.15 | 16.80 | 16.80 | 12,645 | -0.20(-1.18%) |
Mar 05, 2008 | 16.50 | 17.40 | 16.85 | 17.00 | 20,595 | +0.50(+3.03%) |
Mar 04, 2008 | 16.50 | 17.05 | 16.50 | 16.50 | 28,412 | -0.39(-2.31%) |