Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.69 | 11.90 | 10.98 | 11.11 | 259,756 | -0.49(-4.24%) |
Jan 29, 2009 | 11.88 | 12.10 | 11.43 | 11.60 | 148,002 | -0.40(-3.35%) |
Jan 28, 2009 | 11.84 | 12.24 | 11.71 | 12.00 | 241,649 | +0.31(+2.63%) |
Jan 27, 2009 | 11.57 | 11.97 | 11.36 | 11.69 | 174,553 | +0.20(+1.75%) |
Jan 26, 2009 | 11.35 | 11.80 | 11.08 | 11.49 | 161,643 | +0.19(+1.70%) |
Jan 23, 2009 | 11.05 | 11.48 | 11.03 | 11.30 | 257,145 | -0.11(-0.94%) |
Jan 22, 2009 | 11.91 | 11.91 | 11.19 | 11.41 | 235,718 | -0.48(-4.06%) |
Jan 21, 2009 | 11.35 | 11.93 | 11.22 | 11.89 | 258,055 | +0.67(+5.98%) |
Jan 20, 2009 | 11.75 | 12.03 | 11.20 | 11.22 | 397,055 | -0.69(-5.81%) |
Jan 16, 2009 | 12.05 | 12.54 | 11.69 | 11.91 | 304,169 | -0.10(-0.85%) |
Jan 15, 2009 | 12.14 | 12.16 | 11.42 | 12.01 | 304,431 | -0.16(-1.30%) |
Jan 14, 2009 | 12.06 | 12.28 | 12.06 | 12.17 | 550,327 | -0.09(-0.70%) |
Jan 13, 2009 | 11.96 | 12.53 | 11.89 | 12.26 | 363,744 | +0.23(+1.88%) |
Jan 12, 2009 | 12.23 | 12.45 | 12.02 | 12.03 | 356,232 | -0.15(-1.19%) |
Jan 09, 2009 | 12.52 | 12.52 | 11.98 | 12.18 | 324,510 | -0.31(-2.47%) |
Jan 08, 2009 | 12.30 | 12.53 | 12.19 | 12.48 | 206,673 | +0.09(+0.76%) |
Jan 07, 2009 | 12.69 | 12.69 | 12.24 | 12.39 | 193,147 | -0.46(-3.56%) |
Jan 06, 2009 | 12.64 | 13.06 | 12.54 | 12.85 | 396,028 | +0.22(+1.76%) |
Jan 05, 2009 | 12.41 | 12.77 | 12.23 | 12.63 | 392,497 | +0.31(+2.53%) |
Jan 02, 2009 | 12.05 | 12.61 | 11.95 | 12.31 | 661,374 | +0.30(+2.49%) |
Dec 31, 2008 | 11.97 | 12.46 | 11.92 | 12.01 | 747,473 | +0.02(+0.18%) |
Dec 30, 2008 | 11.68 | 12.11 | 11.15 | 11.99 | 1,737,955 | +0.32(+2.75%) |
Dec 29, 2008 | 11.48 | 11.75 | 11.44 | 11.67 | 381,107 | +0.21(+1.83%) |
Dec 26, 2008 | 11.37 | 11.52 | 11.28 | 11.46 | 71,115 | +0.17(+1.48%) |
Dec 24, 2008 | 11.25 | 11.37 | 10.69 | 11.30 | 114,898 | -0.01(-0.08%) |
Dec 23, 2008 | 11.66 | 11.74 | 11.19 | 11.30 | 253,703 | -0.30(-2.58%) |
Dec 22, 2008 | 11.60 | 12.18 | 11.14 | 11.60 | 319,583 | -0.38(-3.14%) |
Dec 19, 2008 | 11.77 | 12.40 | 11.27 | 11.98 | 971,558 | +0.61(+5.34%) |
Dec 18, 2008 | 11.68 | 12.10 | 11.11 | 11.37 | 478,584 | -0.36(-3.10%) |
Dec 17, 2008 | 11.59 | 11.95 | 11.34 | 11.74 | 407,614 | -0.06(-0.54%) |
Dec 16, 2008 | 11.27 | 11.82 | 10.86 | 11.80 | 458,407 | +0.66(+5.95%) |
Dec 15, 2008 | 11.65 | 11.86 | 10.92 | 11.14 | 734,017 | -0.43(-3.73%) |
Dec 12, 2008 | 11.07 | 11.80 | 10.74 | 11.57 | 545,755 | +0.16(+1.39%) |
Dec 11, 2008 | 11.90 | 12.22 | 11.25 | 11.41 | 545,935 | -0.66(-5.45%) |
Dec 10, 2008 | 12.13 | 12.48 | 11.78 | 12.07 | 515,882 | +0.02(+0.14%) |
Dec 09, 2008 | 12.52 | 12.83 | 11.97 | 12.05 | 439,785 | -0.64(-5.05%) |
Dec 08, 2008 | 12.43 | 12.85 | 12.30 | 12.69 | 426,304 | +0.49(+4.03%) |
Dec 05, 2008 | 11.70 | 12.30 | 11.31 | 12.20 | 365,738 | +0.28(+2.37%) |
Dec 04, 2008 | 11.73 | 12.36 | 11.39 | 11.92 | 566,766 | -0.02(-0.18%) |
Dec 03, 2008 | 11.50 | 12.15 | 11.04 | 11.94 | 266,207 | +0.38(+3.29%) |
Dec 02, 2008 | 11.13 | 11.58 | 11.13 | 11.56 | 404,870 | +0.64(+5.83%) |
Dec 01, 2008 | 12.28 | 12.81 | 10.84 | 10.92 | 835,745 | -1.69(-13.42%) |
Nov 28, 2008 | 11.96 | 12.68 | 11.73 | 12.62 | 170,204 | +0.45(+3.72%) |
Nov 26, 2008 | 11.55 | 12.24 | 11.22 | 12.16 | 376,395 | +0.36(+3.04%) |
Nov 25, 2008 | 11.92 | 12.20 | 11.32 | 11.80 | 628,314 | -0.02(-0.14%) |
Nov 24, 2008 | 11.43 | 12.05 | 11.36 | 11.82 | 579,068 | +0.50(+4.46%) |
Nov 21, 2008 | 11.27 | 12.06 | 10.16 | 11.32 | 850,986 | +0.23(+2.04%) |
Nov 20, 2008 | 12.45 | 12.45 | 10.89 | 11.09 | 865,834 | -1.51(-11.97%) |
Nov 19, 2008 | 13.64 | 14.16 | 12.54 | 12.60 | 512,339 | -1.09(-7.93%) |
Nov 18, 2008 | 13.97 | 14.40 | 13.33 | 13.69 | 672,761 | -0.21(-1.51%) |
Nov 17, 2008 | 14.21 | 14.65 | 13.89 | 13.89 | 609,461 | -0.28(-1.96%) |
Nov 14, 2008 | 14.72 | 15.37 | 14.12 | 14.17 | 832,561 | -0.84(-5.61%) |
Nov 13, 2008 | 15.42 | 15.80 | 14.64 | 15.01 | 1,168,513 | -0.33(-2.17%) |
Nov 12, 2008 | 16.41 | 16.51 | 15.27 | 15.35 | 468,547 | -1.29(-7.73%) |
Nov 11, 2008 | 16.67 | 17.17 | 16.19 | 16.63 | 454,937 | -0.22(-1.32%) |
Nov 10, 2008 | 17.52 | 17.57 | 16.66 | 16.86 | 367,291 | -0.22(-1.28%) |
Nov 07, 2008 | 17.10 | 17.76 | 16.63 | 17.07 | 407,277 | +0.09(+0.50%) |
Nov 06, 2008 | 17.43 | 18.57 | 16.95 | 16.99 | 481,963 | -0.63(-3.57%) |
Nov 05, 2008 | 18.40 | 18.77 | 17.52 | 17.62 | 391,606 | -0.97(-5.20%) |
Nov 04, 2008 | 18.59 | 18.81 | 18.22 | 18.58 | 595,977 | +0.25(+1.38%) |
Nov 03, 2008 | 18.54 | 18.59 | 17.74 | 18.33 | 473,538 | +0.31(+1.73%) |
Oct 31, 2008 | 17.30 | 18.46 | 16.61 | 18.02 | 451,374 | +0.70(+4.02%) |
Oct 30, 2008 | 16.96 | 17.43 | 16.59 | 17.32 | 353,742 | +0.61(+3.63%) |
Oct 29, 2008 | 16.14 | 17.10 | 15.88 | 16.72 | 471,256 | +0.95(+6.05%) |
Oct 28, 2008 | 14.59 | 16.12 | 14.59 | 15.76 | 985,239 | +1.32(+9.14%) |
Oct 27, 2008 | 14.11 | 15.23 | 14.11 | 14.44 | 477,431 | -0.58(-3.87%) |
Oct 24, 2008 | 14.36 | 15.34 | 13.35 | 15.02 | 376,809 | -0.65(-4.17%) |
Oct 23, 2008 | 16.20 | 16.73 | 14.93 | 15.68 | 454,630 | -0.41(-2.58%) |
Oct 22, 2008 | 16.97 | 17.76 | 15.83 | 16.09 | 337,402 | -1.33(-7.65%) |
Oct 21, 2008 | 17.67 | 18.28 | 17.22 | 17.43 | 340,946 | -0.58(-3.20%) |
Oct 20, 2008 | 17.48 | 18.34 | 17.31 | 18.00 | 252,068 | +0.88(+5.12%) |
Oct 17, 2008 | 16.70 | 18.29 | 15.79 | 17.13 | 523,965 | -0.23(-1.31%) |
Oct 16, 2008 | 16.05 | 17.37 | 15.43 | 17.35 | 548,469 | +1.31(+8.15%) |
Oct 15, 2008 | 16.83 | 18.06 | 16.01 | 16.04 | 264,639 | -1.58(-8.95%) |
Oct 14, 2008 | 18.72 | 18.72 | 17.10 | 17.62 | 243,409 | -0.50(-2.76%) |
Oct 13, 2008 | 17.81 | 18.36 | 17.42 | 18.12 | 585,238 | +1.03(+6.05%) |
Oct 10, 2008 | 15.21 | 17.35 | 15.04 | 17.09 | 714,752 | +1.21(+7.59%) |
Oct 09, 2008 | 16.67 | 16.67 | 15.82 | 15.88 | 583,296 | -0.50(-3.05%) |
Oct 08, 2008 | 15.91 | 17.74 | 15.88 | 16.38 | 459,120 | -0.15(-0.90%) |
Oct 07, 2008 | 17.31 | 17.31 | 16.53 | 16.53 | 336,817 | -0.48(-2.81%) |
Oct 06, 2008 | 17.26 | 17.52 | 15.95 | 17.01 | 434,982 | -0.58(-3.28%) |
Oct 03, 2008 | 17.82 | 19.54 | 17.52 | 17.59 | 291,494 | +0.08(+0.44%) |
Oct 02, 2008 | 17.89 | 18.25 | 17.42 | 17.51 | 279,005 | -0.46(-2.55%) |
Oct 01, 2008 | 18.87 | 19.04 | 17.62 | 17.97 | 361,393 | -1.07(-5.63%) |
Sep 30, 2008 | 18.31 | 19.34 | 18.06 | 19.04 | 357,558 | +0.73(+3.99%) |
Sep 29, 2008 | 18.84 | 19.19 | 17.12 | 18.31 | 866,686 | -0.89(-4.63%) |
Sep 26, 2008 | 18.77 | 19.30 | 18.17 | 19.20 | 411,182 | +0.18(+0.94%) |
Sep 25, 2008 | 19.12 | 19.28 | 18.67 | 19.02 | 380,284 | -0.01(-0.04%) |
Sep 24, 2008 | 19.47 | 19.57 | 18.60 | 19.03 | 311,812 | -0.50(-2.54%) |
Sep 23, 2008 | 20.31 | 20.34 | 19.52 | 19.52 | 275,154 | -0.52(-2.60%) |
Sep 22, 2008 | 21.02 | 21.10 | 19.88 | 20.05 | 473,400 | -0.97(-4.64%) |
Sep 19, 2008 | 22.19 | 23.31 | 20.52 | 21.02 | 1,487,296 | +0.41(+2.01%) |
Sep 18, 2008 | 19.14 | 20.94 | 18.10 | 20.61 | 984,410 | +2.15(+11.62%) |
Sep 17, 2008 | 18.46 | 18.56 | 17.75 | 18.46 | 411,510 | -0.24(-1.30%) |
Sep 16, 2008 | 17.47 | 18.75 | 17.12 | 18.70 | 438,978 | +0.91(+5.09%) |
Sep 15, 2008 | 18.69 | 18.79 | 17.71 | 17.80 | 132,876 | -0.88(-4.71%) |
Sep 12, 2008 | 18.51 | 19.05 | 18.34 | 18.68 | 199,780 | +0.09(+0.48%) |
Sep 11, 2008 | 18.30 | 18.66 | 17.90 | 18.59 | 248,488 | +0.14(+0.76%) |
Sep 10, 2008 | 18.31 | 18.63 | 17.53 | 18.45 | 289,152 | +0.48(+2.69%) |
Sep 09, 2008 | 18.42 | 18.87 | 17.95 | 17.96 | 291,136 | -0.41(-2.23%) |
Sep 08, 2008 | 18.10 | 18.62 | 17.87 | 18.37 | 369,161 | +0.70(+3.97%) |
Sep 05, 2008 | 18.06 | 18.22 | 17.46 | 17.67 | 422,335 | -0.49(-2.68%) |
Sep 04, 2008 | 18.59 | 18.87 | 17.96 | 18.16 | 292,344 | -0.56(-2.99%) |
Sep 03, 2008 | 18.71 | 19.16 | 18.54 | 18.72 | 334,131 | +0.01(+0.07%) |
Sep 02, 2008 | 18.93 | 19.23 | 18.61 | 18.71 | 330,619 | +0.20(+1.09%) |
Aug 29, 2008 | 18.76 | 18.76 | 18.38 | 18.51 | 330,439 | -0.28(-1.48%) |
Aug 28, 2008 | 18.39 | 19.12 | 18.39 | 18.78 | 242,428 | +0.35(+1.88%) |
Aug 27, 2008 | 18.35 | 18.67 | 18.24 | 18.44 | 207,349 | +0.12(+0.68%) |
Aug 26, 2008 | 18.07 | 18.47 | 17.87 | 18.31 | 288,195 | +0.23(+1.25%) |
Aug 25, 2008 | 18.67 | 18.72 | 18.02 | 18.09 | 241,759 | -0.62(-3.31%) |
Aug 22, 2008 | 18.53 | 18.98 | 18.41 | 18.71 | 218,580 | +0.27(+1.44%) |
Aug 21, 2008 | 18.74 | 19.12 | 18.38 | 18.44 | 214,127 | -0.39(-2.07%) |
Aug 20, 2008 | 18.73 | 19.11 | 18.25 | 18.83 | 455,091 | +0.03(+0.14%) |
Aug 19, 2008 | 19.26 | 19.65 | 18.79 | 18.81 | 362,696 | -0.71(-3.61%) |
Aug 18, 2008 | 19.71 | 19.87 | 19.31 | 19.51 | 285,420 | -0.15(-0.76%) |
Aug 15, 2008 | 19.87 | 20.04 | 19.32 | 19.66 | 522,339 | +0.00(+0.00%) |
Aug 14, 2008 | 19.58 | 19.92 | 19.39 | 19.66 | 385,083 | -0.10(-0.50%) |
Aug 13, 2008 | 19.89 | 20.29 | 19.55 | 19.76 | 577,173 | -0.18(-0.88%) |
Aug 12, 2008 | 19.98 | 20.10 | 19.61 | 19.93 | 750,508 | -0.06(-0.32%) |
Aug 11, 2008 | 18.94 | 20.09 | 18.76 | 20.00 | 781,048 | +1.12(+5.96%) |
Aug 08, 2008 | 17.97 | 19.02 | 17.83 | 18.87 | 722,195 | +0.67(+3.69%) |
Aug 07, 2008 | 18.02 | 18.37 | 17.83 | 18.20 | 440,814 | +0.10(+0.57%) |
Aug 06, 2008 | 18.19 | 18.35 | 17.87 | 18.10 | 577,678 | -0.18(-1.00%) |
Aug 05, 2008 | 17.88 | 18.30 | 17.22 | 18.28 | 757,976 | +0.51(+2.86%) |
Aug 04, 2008 | 17.57 | 18.04 | 17.31 | 17.78 | 212,892 | +0.00(+0.00%) |
Aug 01, 2008 | 17.78 | 17.95 | 17.52 | 17.78 | 256,733 | +0.03(+0.19%) |
Jul 31, 2008 | 17.78 | 18.02 | 17.57 | 17.74 | 300,813 | -0.16(-0.91%) |
Jul 30, 2008 | 17.78 | 18.74 | 17.55 | 17.90 | 383,113 | +0.15(+0.84%) |
Jul 29, 2008 | 17.75 | 18.81 | 16.72 | 17.75 | 1,322,720 | -0.22(-1.24%) |
Jul 28, 2008 | 17.85 | 18.29 | 17.22 | 17.98 | 419,830 | +0.42(+2.41%) |
Jul 25, 2008 | 17.40 | 17.98 | 17.01 | 17.55 | 262,941 | +0.47(+2.75%) |
Jul 24, 2008 | 17.38 | 17.52 | 17.00 | 17.08 | 212,096 | -0.18(-1.06%) |
Jul 23, 2008 | 17.36 | 17.42 | 16.77 | 17.27 | 353,377 | -0.08(-0.47%) |
Jul 22, 2008 | 16.17 | 17.49 | 15.84 | 17.35 | 245,493 | +1.06(+6.51%) |
Jul 21, 2008 | 15.84 | 16.31 | 15.70 | 16.29 | 164,984 | +0.48(+3.03%) |
Jul 18, 2008 | 16.30 | 16.30 | 15.69 | 15.81 | 270,900 | -0.49(-3.02%) |
Jul 17, 2008 | 15.80 | 16.31 | 15.78 | 16.30 | 168,589 | +0.43(+2.69%) |
Jul 16, 2008 | 15.34 | 15.98 | 15.09 | 15.87 | 189,504 | +0.63(+4.12%) |
Jul 15, 2008 | 15.22 | 16.08 | 14.97 | 15.25 | 255,931 | -0.08(-0.53%) |
Jul 14, 2008 | 16.03 | 16.03 | 15.07 | 15.33 | 202,022 | -0.30(-1.94%) |
Jul 11, 2008 | 15.43 | 15.84 | 15.17 | 15.63 | 249,934 | -0.12(-0.76%) |
Jul 10, 2008 | 15.54 | 16.04 | 15.41 | 15.75 | 253,874 | +0.16(+1.01%) |
Jul 09, 2008 | 16.30 | 16.36 | 15.57 | 15.59 | 502,370 | -0.80(-4.85%) |
Jul 08, 2008 | 15.39 | 16.51 | 15.39 | 16.39 | 404,121 | +0.92(+5.94%) |
Jul 07, 2008 | 15.97 | 16.48 | 15.43 | 15.47 | 311,075 | -0.25(-1.60%) |
Jul 04, 2008 | 15.65 | 15.90 | 15.28 | 15.72 | 208,533 | +0.00(+0.00%) |
Jul 03, 2008 | 15.65 | 15.90 | 15.28 | 15.72 | 208,533 | +0.09(+0.57%) |
Jul 02, 2008 | 16.45 | 16.54 | 15.48 | 15.63 | 465,091 | -0.93(-5.63%) |
Jul 01, 2008 | 16.45 | 16.84 | 16.28 | 16.56 | 684,413 | -0.01(-0.08%) |
Jun 30, 2008 | 16.57 | 16.78 | 16.52 | 16.57 | 378,066 | -0.06(-0.39%) |
Jun 27, 2008 | 17.17 | 17.52 | 16.52 | 16.64 | 1,743,426 | -0.61(-3.52%) |
Jun 26, 2008 | 17.93 | 17.96 | 17.20 | 17.25 | 261,768 | -0.94(-5.17%) |
Jun 25, 2008 | 18.25 | 18.57 | 18.07 | 18.19 | 267,185 | -0.06(-0.33%) |
Jun 24, 2008 | 18.35 | 18.72 | 18.16 | 18.25 | 185,206 | -0.26(-1.39%) |
Jun 23, 2008 | 18.82 | 18.82 | 18.38 | 18.50 | 150,892 | -0.18(-0.94%) |
Jun 20, 2008 | 18.45 | 19.23 | 18.37 | 18.68 | 493,069 | +0.12(+0.62%) |
Jun 19, 2008 | 17.89 | 18.56 | 17.89 | 18.56 | 153,138 | +0.66(+3.70%) |
Jun 18, 2008 | 17.72 | 18.07 | 17.35 | 17.90 | 266,476 | +0.03(+0.14%) |
Jun 17, 2008 | 17.95 | 18.11 | 17.77 | 17.87 | 316,291 | +0.05(+0.29%) |
Jun 16, 2008 | 17.73 | 17.86 | 17.33 | 17.82 | 160,068 | -0.01(-0.05%) |
Jun 13, 2008 | 17.33 | 17.83 | 17.33 | 17.83 | 168,788 | +0.75(+4.38%) |
Jun 12, 2008 | 17.73 | 17.73 | 17.04 | 17.08 | 81,482 | -0.47(-2.70%) |
Jun 11, 2008 | 17.66 | 17.95 | 17.40 | 17.56 | 332,619 | -0.21(-1.18%) |
Jun 10, 2008 | 17.62 | 17.90 | 16.71 | 17.77 | 282,461 | +0.27(+1.54%) |
Jun 09, 2008 | 16.98 | 17.71 | 16.71 | 17.50 | 521,846 | +0.41(+2.38%) |
Jun 06, 2008 | 17.52 | 17.52 | 17.00 | 17.09 | 207,131 | -0.58(-3.27%) |
Jun 05, 2008 | 17.54 | 17.93 | 17.43 | 17.67 | 186,713 | +0.07(+0.41%) |
Jun 04, 2008 | 17.31 | 17.60 | 17.31 | 17.60 | 289,183 | +0.25(+1.45%) |
Jun 03, 2008 | 17.50 | 17.55 | 17.16 | 17.34 | 179,125 | +0.04(+0.22%) |
Jun 02, 2008 | 17.08 | 17.43 | 17.04 | 17.31 | 203,131 | -0.00(-0.02%) |
May 30, 2008 | 17.49 | 17.61 | 17.19 | 17.31 | 270,259 | +0.08(+0.45%) |
May 29, 2008 | 17.19 | 17.52 | 16.81 | 17.23 | 180,461 | +0.02(+0.10%) |
May 28, 2008 | 17.42 | 17.52 | 17.03 | 17.22 | 115,027 | -0.12(-0.67%) |
May 27, 2008 | 17.24 | 17.37 | 16.88 | 17.33 | 180,906 | +0.14(+0.82%) |
May 26, 2008 | 16.81 | 17.29 | 16.40 | 17.19 | 219,492 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 17.29 | 16.40 | 17.19 | 219,492 | +0.36(+2.16%) |
May 22, 2008 | 16.85 | 16.86 | 16.46 | 16.83 | 190,941 | +0.27(+1.63%) |
May 21, 2008 | 16.71 | 16.87 | 16.46 | 16.56 | 185,017 | +0.02(+0.10%) |
May 20, 2008 | 16.17 | 16.69 | 16.17 | 16.54 | 229,111 | +0.02(+0.13%) |
May 19, 2008 | 16.50 | 16.77 | 16.29 | 16.52 | 210,442 | +0.21(+1.31%) |
May 16, 2008 | 16.62 | 16.62 | 15.90 | 16.31 | 158,833 | -0.03(-0.21%) |
May 15, 2008 | 16.13 | 16.54 | 15.95 | 16.34 | 81,885 | +0.09(+0.53%) |
May 14, 2008 | 16.59 | 16.64 | 16.20 | 16.25 | 155,922 | -0.28(-1.68%) |
May 13, 2008 | 16.36 | 16.56 | 16.09 | 16.53 | 122,385 | +0.21(+1.28%) |
May 12, 2008 | 16.12 | 16.67 | 16.05 | 16.32 | 196,411 | +0.20(+1.25%) |
May 09, 2008 | 16.25 | 16.50 | 15.97 | 16.12 | 146,711 | -0.29(-1.80%) |
May 08, 2008 | 16.36 | 16.51 | 16.09 | 16.42 | 139,032 | +0.18(+1.13%) |
May 07, 2008 | 16.32 | 16.73 | 16.14 | 16.23 | 319,496 | -0.05(-0.29%) |
May 06, 2008 | 16.43 | 16.63 | 16.14 | 16.28 | 335,705 | -0.32(-1.91%) |
May 05, 2008 | 17.04 | 17.09 | 16.49 | 16.60 | 481,645 | -0.57(-3.34%) |
May 02, 2008 | 17.46 | 17.48 | 17.01 | 17.17 | 541,820 | -0.12(-0.69%) |
May 01, 2008 | 16.51 | 17.29 | 16.51 | 17.29 | 529,892 | +0.74(+4.47%) |
Apr 30, 2008 | 16.49 | 16.76 | 16.27 | 16.55 | 624,580 | +0.06(+0.36%) |
Apr 29, 2008 | 15.60 | 16.66 | 15.60 | 16.49 | 1,195,330 | +1.34(+8.86%) |
Apr 28, 2008 | 15.01 | 15.44 | 14.95 | 15.15 | 444,998 | +0.14(+0.94%) |
Apr 25, 2008 | 14.76 | 15.11 | 14.49 | 15.01 | 456,640 | +0.25(+1.68%) |
Apr 24, 2008 | 14.22 | 14.87 | 14.16 | 14.76 | 195,922 | +0.57(+4.01%) |
Apr 23, 2008 | 14.45 | 14.45 | 14.01 | 14.19 | 234,653 | -0.19(-1.34%) |
Apr 22, 2008 | 14.47 | 14.58 | 14.18 | 14.38 | 167,983 | -0.14(-0.94%) |
Apr 21, 2008 | 14.36 | 14.81 | 14.36 | 14.52 | 289,108 | -0.11(-0.76%) |
Apr 18, 2008 | 14.82 | 14.82 | 14.46 | 14.63 | 231,481 | +0.05(+0.35%) |
Apr 17, 2008 | 15.06 | 15.06 | 14.51 | 14.58 | 146,210 | -0.52(-3.43%) |
Apr 16, 2008 | 14.54 | 15.11 | 14.54 | 15.10 | 404,238 | +0.69(+4.78%) |
Apr 15, 2008 | 14.23 | 14.47 | 14.12 | 14.41 | 120,696 | +0.30(+2.15%) |
Apr 14, 2008 | 14.13 | 14.37 | 14.10 | 14.10 | 108,155 | -0.01(-0.06%) |
Apr 11, 2008 | 14.46 | 14.56 | 14.11 | 14.11 | 247,002 | -0.49(-3.37%) |
Apr 10, 2008 | 14.38 | 14.75 | 14.28 | 14.60 | 175,316 | +0.25(+1.73%) |
Apr 09, 2008 | 14.71 | 14.77 | 14.23 | 14.36 | 263,720 | -0.28(-1.90%) |
Apr 08, 2008 | 14.35 | 14.71 | 14.35 | 14.63 | 281,661 | +0.22(+1.51%) |
Apr 07, 2008 | 14.87 | 14.87 | 14.41 | 14.42 | 345,825 | -0.39(-2.66%) |
Apr 04, 2008 | 14.89 | 15.08 | 14.62 | 14.81 | 431,739 | -0.04(-0.26%) |
Apr 03, 2008 | 14.95 | 15.09 | 14.68 | 14.85 | 258,923 | -0.23(-1.53%) |
Apr 02, 2008 | 14.92 | 15.31 | 14.88 | 15.08 | 224,794 | +0.12(+0.80%) |
Apr 01, 2008 | 14.74 | 15.05 | 14.60 | 14.96 | 459,719 | +0.35(+2.43%) |
Mar 31, 2008 | 14.69 | 14.89 | 14.54 | 14.60 | 286,792 | -0.10(-0.67%) |
Mar 28, 2008 | 14.76 | 15.22 | 14.57 | 14.70 | 512,964 | -0.37(-2.44%) |
Mar 27, 2008 | 15.59 | 15.59 | 14.99 | 15.07 | 315,196 | -0.47(-3.03%) |
Mar 26, 2008 | 15.74 | 16.00 | 15.42 | 15.54 | 182,583 | -0.12(-0.74%) |
Mar 25, 2008 | 16.11 | 16.24 | 15.49 | 15.66 | 228,661 | -0.17(-1.05%) |
Mar 24, 2008 | 15.22 | 15.85 | 15.22 | 15.82 | 345,394 | +0.63(+4.16%) |
Mar 21, 2008 | 17.25 | 17.31 | 14.82 | 15.19 | 880,338 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.31 | 14.82 | 15.19 | 880,338 | +0.37(+2.51%) |
Mar 19, 2008 | 15.52 | 15.55 | 14.82 | 14.82 | 384,451 | -0.26(-1.70%) |
Mar 18, 2008 | 14.95 | 15.48 | 14.56 | 15.07 | 705,445 | +0.50(+3.43%) |
Mar 17, 2008 | 14.48 | 14.74 | 14.33 | 14.57 | 392,130 | -0.04(-0.26%) |
Mar 14, 2008 | 14.99 | 15.15 | 14.42 | 14.61 | 306,897 | -0.34(-2.26%) |
Mar 13, 2008 | 14.79 | 15.13 | 14.57 | 14.95 | 427,888 | +0.13(+0.89%) |
Mar 12, 2008 | 14.95 | 15.07 | 14.69 | 14.82 | 558,237 | -0.09(-0.63%) |
Mar 11, 2008 | 13.90 | 14.91 | 13.82 | 14.91 | 518,334 | +1.08(+7.82%) |
Mar 10, 2008 | 13.98 | 14.06 | 13.74 | 13.83 | 295,163 | -0.08(-0.55%) |
Mar 07, 2008 | 13.84 | 14.30 | 13.75 | 13.91 | 508,565 | -0.06(-0.40%) |
Mar 06, 2008 | 14.33 | 14.52 | 13.96 | 13.96 | 291,813 | -0.44(-3.09%) |
Mar 05, 2008 | 14.31 | 14.47 | 14.15 | 14.41 | 335,448 | +0.19(+1.35%) |
Mar 04, 2008 | 14.21 | 14.32 | 13.88 | 14.22 | 823,717 | -0.11(-0.78%) |
Mar 03, 2008 | 14.10 | 14.33 | 13.80 | 14.33 | 772,433 | +0.23(+1.64%) |
Feb 29, 2008 | 13.62 | 14.32 | 13.62 | 14.10 | 1,008,647 | +0.34(+2.45%) |
Feb 28, 2008 | 14.02 | 14.02 | 13.53 | 13.76 | 909,390 | -0.10(-0.74%) |
Feb 27, 2008 | 13.51 | 13.92 | 13.49 | 13.86 | 1,315,374 | +0.31(+2.27%) |
Feb 26, 2008 | 13.64 | 16.02 | 13.43 | 13.55 | 2,530,227 | +0.34(+2.56%) |
Feb 25, 2008 | 13.42 | 13.92 | 13.13 | 13.22 | 1,905,593 | -0.28(-2.06%) |
Feb 22, 2008 | 14.08 | 14.15 | 13.44 | 13.49 | 1,146,026 | -0.59(-4.22%) |
Feb 21, 2008 | 14.32 | 14.35 | 14.07 | 14.09 | 749,328 | -0.10(-0.72%) |
Feb 20, 2008 | 14.39 | 14.85 | 14.13 | 14.19 | 792,332 | -0.28(-1.92%) |
Feb 19, 2008 | 15.00 | 15.13 | 14.45 | 14.47 | 339,407 | -0.30(-2.05%) |
Feb 18, 2008 | 14.78 | 14.99 | 14.75 | 14.77 | 376,372 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 14.99 | 14.75 | 14.77 | 376,372 | -0.09(-0.60%) |
Feb 14, 2008 | 15.28 | 15.31 | 14.75 | 14.86 | 202,436 | -0.42(-2.74%) |
Feb 13, 2008 | 15.39 | 15.40 | 15.20 | 15.28 | 285,828 | -0.01(-0.08%) |
Feb 12, 2008 | 15.35 | 15.50 | 15.10 | 15.29 | 299,566 | +0.07(+0.45%) |
Feb 11, 2008 | 15.46 | 15.51 | 15.04 | 15.22 | 191,013 | -0.20(-1.27%) |
Feb 08, 2008 | 15.82 | 16.01 | 15.34 | 15.42 | 159,174 | -0.47(-2.96%) |
Feb 07, 2008 | 15.53 | 16.05 | 15.53 | 15.89 | 138,117 | +0.25(+1.58%) |
Feb 06, 2008 | 15.95 | 16.25 | 15.58 | 15.64 | 194,109 | -0.17(-1.08%) |
Feb 05, 2008 | 16.14 | 16.48 | 15.79 | 15.81 | 268,699 | -0.72(-4.37%) |
Feb 04, 2008 | 16.47 | 16.63 | 16.12 | 16.54 | 179,350 | +0.05(+0.31%) |