Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.25 | 11.72 | 11.07 | 11.69 | 99,941 | +0.37(+3.27%) |
Nov 26, 2008 | 11.28 | 11.46 | 10.74 | 11.32 | 395,235 | -0.16(-1.39%) |
Nov 25, 2008 | 10.62 | 11.53 | 10.00 | 11.48 | 170,483 | +1.00(+9.54%) |
Nov 24, 2008 | 8.790 | 10.74 | 8.080 | 10.48 | 333,433 | +1.79(+20.60%) |
Nov 21, 2008 | 9.080 | 9.080 | 7.750 | 8.690 | 227,965 | -0.11(-1.25%) |
Nov 20, 2008 | 9.890 | 10.00 | 8.650 | 8.800 | 279,279 | -1.19(-11.91%) |
Nov 19, 2008 | 10.73 | 10.73 | 9.900 | 9.990 | 252,230 | -0.72(-6.72%) |
Nov 18, 2008 | 10.87 | 11.05 | 10.32 | 10.71 | 186,864 | -0.17(-1.56%) |
Nov 17, 2008 | 10.86 | 11.66 | 10.58 | 10.88 | 118,884 | +0.03(+0.28%) |
Nov 14, 2008 | 10.98 | 11.24 | 10.04 | 10.85 | 197,272 | -0.26(-2.34%) |
Nov 13, 2008 | 10.06 | 11.23 | 9.360 | 11.11 | 281,213 | +1.04(+10.33%) |
Nov 12, 2008 | 11.08 | 11.47 | 9.900 | 10.07 | 188,748 | -1.42(-12.36%) |
Nov 11, 2008 | 11.09 | 11.60 | 10.65 | 11.49 | 156,239 | +0.33(+2.96%) |
Nov 10, 2008 | 11.25 | 11.73 | 10.46 | 11.16 | 196,427 | +0.01(+0.09%) |
Nov 07, 2008 | 11.19 | 11.57 | 10.72 | 11.15 | 141,808 | +0.03(+0.27%) |
Nov 06, 2008 | 11.84 | 11.84 | 11.11 | 11.12 | 150,380 | -0.74(-6.24%) |
Nov 05, 2008 | 12.77 | 12.77 | 11.76 | 11.86 | 178,880 | -1.09(-8.42%) |
Nov 04, 2008 | 12.57 | 13.23 | 12.39 | 12.95 | 124,845 | +0.60(+4.86%) |
Nov 03, 2008 | 12.25 | 12.59 | 11.81 | 12.35 | 101,414 | -0.03(-0.24%) |
Oct 31, 2008 | 12.49 | 12.49 | 11.97 | 12.38 | 113,973 | -0.22(-1.75%) |
Oct 30, 2008 | 11.73 | 12.99 | 11.73 | 12.60 | 187,510 | +1.23(+10.82%) |
Oct 29, 2008 | 10.98 | 11.89 | 10.33 | 11.37 | 214,371 | +0.56(+5.18%) |
Oct 28, 2008 | 10.39 | 10.85 | 9.530 | 10.81 | 170,868 | +0.64(+6.29%) |
Oct 27, 2008 | 10.61 | 10.90 | 9.810 | 10.17 | 224,259 | -0.59(-5.48%) |
Oct 24, 2008 | 10.19 | 11.27 | 9.840 | 10.76 | 345,404 | -0.81(-7.00%) |
Oct 23, 2008 | 11.42 | 11.99 | 10.59 | 11.57 | 440,801 | +0.02(+0.17%) |
Oct 22, 2008 | 13.45 | 13.45 | 10.50 | 11.55 | 794,981 | -2.19(-15.94%) |
Oct 21, 2008 | 13.00 | 14.55 | 12.88 | 13.74 | 398,030 | +0.62(+4.73%) |
Oct 20, 2008 | 12.99 | 13.44 | 12.62 | 13.12 | 423,081 | +0.30(+2.34%) |
Oct 17, 2008 | 12.87 | 13.47 | 12.76 | 12.82 | 300,570 | -0.61(-4.54%) |
Oct 16, 2008 | 12.59 | 13.50 | 12.11 | 13.43 | 315,837 | +0.90(+7.18%) |
Oct 15, 2008 | 14.18 | 14.18 | 12.53 | 12.53 | 273,953 | -1.68(-11.82%) |
Oct 14, 2008 | 16.41 | 17.21 | 14.13 | 14.21 | 224,689 | -1.78(-11.13%) |
Oct 13, 2008 | 14.94 | 16.07 | 14.62 | 15.99 | 252,685 | +1.67(+11.66%) |
Oct 10, 2008 | 11.94 | 14.74 | 11.15 | 14.32 | 414,110 | +1.77(+14.10%) |
Oct 09, 2008 | 14.02 | 14.79 | 12.28 | 12.55 | 654,025 | -1.17(-8.53%) |
Oct 08, 2008 | 13.58 | 14.53 | 12.80 | 13.72 | 683,058 | -0.32(-2.28%) |
Oct 07, 2008 | 15.66 | 16.49 | 13.96 | 14.04 | 542,706 | -1.45(-9.36%) |
Oct 06, 2008 | 15.54 | 15.68 | 13.72 | 15.49 | 626,414 | -0.50(-3.13%) |
Oct 03, 2008 | 15.77 | 17.39 | 15.77 | 15.99 | 468,834 | -0.28(-1.72%) |
Oct 02, 2008 | 19.27 | 19.27 | 15.51 | 16.27 | 1,352,342 | -3.52(-17.79%) |
Oct 01, 2008 | 20.78 | 21.17 | 19.51 | 19.79 | 675,940 | -1.02(-4.90%) |
Sep 30, 2008 | 19.35 | 20.84 | 19.35 | 20.81 | 223,618 | +0.85(+4.26%) |
Sep 29, 2008 | 20.93 | 21.21 | 18.76 | 19.96 | 699,000 | -1.60(-7.42%) |
Sep 26, 2008 | 21.52 | 21.67 | 20.65 | 21.56 | 452,500 | -0.51(-2.31%) |
Sep 25, 2008 | 22.61 | 22.66 | 22.00 | 22.07 | 265,958 | -0.45(-2.00%) |
Sep 24, 2008 | 23.00 | 23.00 | 22.30 | 22.52 | 691,055 | +0.07(+0.31%) |
Sep 23, 2008 | 22.72 | 24.09 | 22.15 | 22.45 | 628,619 | +0.24(+1.08%) |
Sep 22, 2008 | 23.41 | 23.58 | 21.81 | 22.21 | 613,025 | -1.06(-4.56%) |
Sep 19, 2008 | 23.39 | 24.66 | 22.24 | 23.27 | 869,387 | +0.87(+3.88%) |
Sep 18, 2008 | 22.14 | 23.00 | 21.51 | 22.40 | 511,399 | +0.45(+2.05%) |
Sep 17, 2008 | 21.69 | 22.87 | 21.00 | 21.95 | 504,746 | -0.49(-2.18%) |
Sep 16, 2008 | 21.50 | 23.25 | 20.33 | 22.44 | 931,832 | +0.66(+3.03%) |
Sep 15, 2008 | 23.20 | 24.19 | 21.55 | 21.78 | 1,146,288 | -3.44(-13.64%) |
Sep 12, 2008 | 24.38 | 25.44 | 23.93 | 25.22 | 470,221 | +1.13(+4.69%) |
Sep 11, 2008 | 22.63 | 24.09 | 22.48 | 24.09 | 404,603 | +0.75(+3.21%) |
Sep 10, 2008 | 22.70 | 24.21 | 22.20 | 23.34 | 931,944 | +0.61(+2.68%) |
Sep 09, 2008 | 23.04 | 23.68 | 21.65 | 22.73 | 1,003,927 | -0.22(-0.96%) |
Sep 08, 2008 | 24.49 | 25.45 | 22.59 | 22.95 | 458,674 | -0.33(-1.42%) |
Sep 05, 2008 | 23.17 | 23.89 | 22.50 | 23.28 | 435,922 | -0.06(-0.26%) |
Sep 04, 2008 | 22.96 | 23.63 | 22.25 | 23.34 | 409,802 | -0.01(-0.04%) |
Sep 03, 2008 | 25.37 | 25.38 | 22.94 | 23.35 | 346,468 | -1.94(-7.67%) |
Sep 02, 2008 | 26.05 | 26.05 | 25.01 | 25.29 | 434,487 | -0.73(-2.81%) |
Aug 29, 2008 | 24.75 | 26.28 | 24.75 | 26.02 | 366,601 | +0.73(+2.89%) |
Aug 28, 2008 | 23.91 | 25.36 | 23.70 | 25.29 | 298,826 | +1.60(+6.75%) |
Aug 27, 2008 | 22.85 | 23.98 | 22.85 | 23.69 | 237,696 | +0.83(+3.63%) |
Aug 26, 2008 | 22.54 | 23.27 | 22.48 | 22.86 | 172,125 | +0.05(+0.22%) |
Aug 25, 2008 | 23.46 | 23.49 | 22.50 | 22.81 | 295,205 | -0.46(-1.98%) |
Aug 22, 2008 | 22.88 | 23.42 | 22.61 | 23.27 | 138,256 | +0.47(+2.06%) |
Aug 21, 2008 | 23.16 | 23.29 | 22.26 | 22.80 | 251,623 | -0.10(-0.44%) |
Aug 20, 2008 | 23.17 | 23.70 | 22.75 | 22.90 | 227,748 | -0.31(-1.34%) |
Aug 19, 2008 | 22.70 | 23.63 | 22.50 | 23.21 | 263,578 | +0.39(+1.71%) |
Aug 18, 2008 | 22.88 | 23.70 | 22.66 | 22.82 | 399,336 | +0.28(+1.24%) |
Aug 15, 2008 | 23.75 | 24.45 | 22.41 | 22.54 | 259,969 | -1.13(-4.77%) |
Aug 14, 2008 | 23.61 | 24.74 | 23.00 | 23.67 | 517,954 | -0.14(-0.59%) |
Aug 13, 2008 | 21.40 | 24.07 | 21.00 | 23.81 | 845,777 | +2.26(+10.49%) |
Aug 12, 2008 | 20.05 | 21.80 | 20.05 | 21.55 | 378,428 | +0.06(+0.28%) |
Aug 11, 2008 | 20.40 | 21.57 | 20.11 | 21.49 | 627,415 | +0.57(+2.72%) |
Aug 08, 2008 | 22.05 | 22.51 | 20.79 | 20.92 | 638,433 | -1.28(-5.77%) |
Aug 07, 2008 | 22.28 | 23.28 | 21.95 | 22.20 | 399,100 | -0.67(-2.93%) |
Aug 06, 2008 | 21.33 | 23.43 | 20.86 | 22.87 | 864,550 | +1.19(+5.49%) |
Aug 05, 2008 | 24.27 | 25.43 | 21.63 | 21.68 | 1,363,896 | -2.32(-9.67%) |
Aug 04, 2008 | 26.60 | 27.04 | 23.70 | 24.00 | 930,343 | -2.76(-10.31%) |
Aug 01, 2008 | 27.05 | 28.17 | 26.35 | 26.76 | 666,511 | -0.66(-2.41%) |
Jul 31, 2008 | 28.45 | 28.98 | 27.26 | 27.42 | 425,101 | -1.43(-4.96%) |
Jul 30, 2008 | 27.80 | 28.94 | 27.62 | 28.85 | 434,921 | +1.34(+4.87%) |
Jul 29, 2008 | 27.51 | 27.83 | 25.50 | 27.51 | 429,466 | +1.61(+6.22%) |
Jul 28, 2008 | 27.67 | 27.67 | 25.10 | 25.90 | 479,773 | -1.81(-6.53%) |
Jul 25, 2008 | 27.18 | 28.45 | 27.15 | 27.71 | 312,190 | -0.14(-0.50%) |
Jul 24, 2008 | 29.04 | 29.80 | 27.65 | 27.85 | 625,828 | -1.26(-4.33%) |
Jul 23, 2008 | 28.87 | 29.15 | 27.58 | 29.11 | 828,156 | +1.03(+3.67%) |
Jul 22, 2008 | 28.31 | 29.00 | 27.23 | 28.08 | 339,150 | -0.69(-2.40%) |
Jul 21, 2008 | 28.25 | 28.96 | 27.70 | 28.77 | 446,559 | +0.89(+3.19%) |
Jul 18, 2008 | 27.87 | 27.97 | 26.15 | 27.88 | 473,286 | -0.29(-1.03%) |
Jul 17, 2008 | 26.61 | 28.20 | 26.41 | 28.17 | 570,027 | +1.44(+5.39%) |
Jul 16, 2008 | 24.64 | 26.83 | 24.62 | 26.73 | 445,239 | +1.30(+5.11%) |
Jul 15, 2008 | 25.67 | 26.14 | 24.25 | 25.43 | 681,780 | -0.88(-3.34%) |
Jul 14, 2008 | 27.36 | 27.63 | 26.03 | 26.31 | 499,480 | -0.14(-0.53%) |
Jul 11, 2008 | 26.50 | 27.90 | 26.13 | 26.45 | 881,614 | -0.68(-2.51%) |
Jul 10, 2008 | 25.78 | 28.00 | 25.60 | 27.13 | 803,657 | +1.06(+4.07%) |
Jul 09, 2008 | 24.60 | 27.05 | 24.53 | 26.07 | 1,094,286 | +1.47(+5.98%) |
Jul 08, 2008 | 26.87 | 27.02 | 24.02 | 24.60 | 1,746,826 | -2.27(-8.45%) |
Jul 07, 2008 | 24.23 | 27.15 | 24.06 | 26.87 | 843,065 | +1.63(+6.46%) |
Jul 04, 2008 | 26.18 | 26.84 | 23.90 | 25.24 | 929,584 | +0.00(+0.00%) |
Jul 03, 2008 | 26.18 | 26.84 | 23.90 | 25.24 | 929,584 | -1.78(-6.59%) |
Jul 02, 2008 | 26.99 | 27.79 | 25.28 | 27.02 | 1,805,252 | +0.18(+0.67%) |
Jul 01, 2008 | 30.93 | 30.99 | 26.59 | 26.84 | 1,832,713 | -4.48(-14.30%) |
Jun 30, 2008 | 31.03 | 32.07 | 30.79 | 31.32 | 651,920 | +0.77(+2.52%) |
Jun 27, 2008 | 29.32 | 30.70 | 28.80 | 30.55 | 1,133,717 | +0.57(+1.90%) |
Jun 26, 2008 | 29.97 | 30.19 | 28.22 | 29.98 | 1,350,290 | -0.65(-2.12%) |
Jun 25, 2008 | 34.00 | 34.49 | 29.53 | 30.63 | 1,446,682 | -3.02(-8.97%) |
Jun 24, 2008 | 33.91 | 34.00 | 32.36 | 33.65 | 755,971 | +0.30(+0.90%) |
Jun 23, 2008 | 32.60 | 33.75 | 31.86 | 33.35 | 767,624 | +1.06(+3.28%) |
Jun 20, 2008 | 31.84 | 33.00 | 31.16 | 32.29 | 859,631 | +0.21(+0.65%) |
Jun 19, 2008 | 31.86 | 32.08 | 30.73 | 32.08 | 675,575 | +0.70(+2.23%) |
Jun 18, 2008 | 32.55 | 33.11 | 29.26 | 31.38 | 1,499,759 | -0.82(-2.55%) |
Jun 17, 2008 | 31.20 | 33.03 | 30.37 | 32.20 | 2,197,518 | +1.24(+4.01%) |
Jun 16, 2008 | 29.83 | 31.45 | 29.57 | 30.96 | 3,963,901 | +3.06(+10.97%) |
Jun 13, 2008 | 25.56 | 27.90 | 25.56 | 27.90 | 597,994 | +2.10(+8.14%) |
Jun 12, 2008 | 28.23 | 28.23 | 25.50 | 25.80 | 736,476 | -1.52(-5.56%) |
Jun 11, 2008 | 26.41 | 27.79 | 26.24 | 27.32 | 953,794 | +1.29(+4.96%) |
Jun 10, 2008 | 26.38 | 26.45 | 25.42 | 26.03 | 569,360 | +0.26(+1.01%) |
Jun 09, 2008 | 25.69 | 26.09 | 25.40 | 25.77 | 693,332 | +0.52(+2.06%) |
Jun 06, 2008 | 24.72 | 25.47 | 24.10 | 25.25 | 621,895 | +0.72(+2.94%) |
Jun 05, 2008 | 23.63 | 24.69 | 23.56 | 24.53 | 545,698 | +0.67(+2.81%) |
Jun 04, 2008 | 24.52 | 24.66 | 23.36 | 23.86 | 537,874 | -1.12(-4.48%) |
Jun 03, 2008 | 24.58 | 25.46 | 24.26 | 24.98 | 488,906 | +0.40(+1.63%) |
Jun 02, 2008 | 24.45 | 24.96 | 23.60 | 24.58 | 385,620 | +0.28(+1.15%) |
May 30, 2008 | 25.12 | 25.15 | 24.24 | 24.30 | 801,205 | -1.34(-5.23%) |
May 29, 2008 | 25.95 | 26.00 | 25.02 | 25.64 | 356,643 | -0.34(-1.31%) |
May 28, 2008 | 26.49 | 26.50 | 25.20 | 25.98 | 573,683 | -0.17(-0.65%) |
May 27, 2008 | 25.15 | 26.60 | 24.90 | 26.15 | 723,802 | +1.03(+4.10%) |
May 26, 2008 | 24.78 | 25.63 | 23.70 | 25.12 | 632,215 | +0.00(+0.00%) |
May 23, 2008 | 24.78 | 25.63 | 23.70 | 25.12 | 632,215 | +0.01(+0.04%) |
May 22, 2008 | 23.60 | 25.20 | 23.12 | 25.11 | 541,395 | +1.05(+4.36%) |
May 21, 2008 | 24.65 | 26.19 | 23.58 | 24.06 | 765,372 | -0.69(-2.79%) |
May 20, 2008 | 24.81 | 24.97 | 24.25 | 24.75 | 411,645 | -0.13(-0.52%) |
May 19, 2008 | 23.95 | 25.50 | 23.76 | 24.88 | 1,188,346 | +1.36(+5.78%) |
May 16, 2008 | 22.11 | 24.20 | 22.11 | 23.52 | 2,951,684 | +2.31(+10.89%) |
May 15, 2008 | 20.53 | 21.34 | 20.22 | 21.21 | 422,916 | +0.39(+1.87%) |
May 14, 2008 | 20.58 | 21.39 | 20.05 | 20.82 | 508,827 | -0.11(-0.53%) |
May 13, 2008 | 20.66 | 20.97 | 20.19 | 20.93 | 221,899 | +0.27(+1.31%) |
May 12, 2008 | 20.05 | 20.95 | 20.00 | 20.66 | 294,143 | +0.50(+2.48%) |
May 09, 2008 | 19.73 | 20.16 | 19.33 | 20.16 | 322,926 | +0.02(+0.10%) |
May 08, 2008 | 20.10 | 20.63 | 19.11 | 20.14 | 457,340 | -0.17(-0.84%) |
May 07, 2008 | 20.65 | 21.34 | 20.05 | 20.31 | 413,483 | -0.41(-1.98%) |
May 06, 2008 | 19.65 | 20.95 | 19.40 | 20.72 | 646,951 | +1.02(+5.18%) |
May 05, 2008 | 18.29 | 19.80 | 18.27 | 19.70 | 485,743 | +1.43(+7.83%) |
May 02, 2008 | 18.06 | 18.71 | 17.94 | 18.27 | 334,807 | +0.37(+2.07%) |
May 01, 2008 | 18.16 | 18.96 | 17.59 | 17.90 | 535,310 | -0.31(-1.70%) |
Apr 30, 2008 | 20.01 | 20.18 | 17.91 | 18.21 | 872,164 | -1.86(-9.27%) |
Apr 29, 2008 | 20.96 | 20.96 | 18.50 | 20.07 | 1,404,530 | -1.93(-8.77%) |
Apr 28, 2008 | 20.78 | 22.08 | 20.30 | 22.00 | 1,013,993 | +1.86(+9.24%) |
Apr 25, 2008 | 21.00 | 21.09 | 19.40 | 20.14 | 873,330 | -0.44(-2.14%) |
Apr 24, 2008 | 22.70 | 23.00 | 19.98 | 20.58 | 1,073,397 | -2.21(-9.70%) |
Apr 23, 2008 | 22.96 | 23.50 | 22.11 | 22.79 | 563,688 | +0.45(+2.01%) |
Apr 22, 2008 | 24.35 | 24.43 | 22.13 | 22.34 | 742,198 | -2.06(-8.44%) |
Apr 21, 2008 | 24.30 | 24.50 | 22.80 | 24.40 | 739,215 | +0.43(+1.79%) |
Apr 18, 2008 | 21.70 | 24.09 | 21.55 | 23.97 | 824,256 | +2.57(+12.01%) |
Apr 17, 2008 | 21.05 | 21.73 | 21.00 | 21.40 | 217,541 | +0.03(+0.14%) |
Apr 16, 2008 | 22.05 | 22.10 | 21.15 | 21.37 | 298,437 | +0.14(+0.66%) |
Apr 15, 2008 | 21.40 | 21.67 | 20.71 | 21.23 | 207,595 | -0.09(-0.42%) |
Apr 14, 2008 | 22.83 | 22.99 | 20.55 | 21.32 | 698,336 | -1.07(-4.78%) |
Apr 11, 2008 | 21.80 | 22.60 | 21.52 | 22.39 | 382,386 | +0.28(+1.27%) |
Apr 10, 2008 | 21.03 | 22.89 | 20.56 | 22.11 | 655,354 | +0.86(+4.05%) |
Apr 09, 2008 | 21.50 | 22.44 | 20.10 | 21.25 | 768,112 | -0.19(-0.89%) |
Apr 08, 2008 | 19.03 | 21.57 | 18.80 | 21.44 | 671,609 | +1.61(+8.12%) |
Apr 07, 2008 | 18.65 | 20.15 | 18.65 | 19.83 | 390,642 | +1.19(+6.38%) |
Apr 04, 2008 | 18.32 | 19.22 | 18.12 | 18.64 | 264,695 | +0.32(+1.75%) |
Apr 03, 2008 | 17.68 | 18.62 | 17.40 | 18.32 | 207,945 | +0.25(+1.38%) |
Apr 02, 2008 | 17.88 | 18.62 | 17.25 | 18.07 | 287,656 | +0.32(+1.80%) |
Apr 01, 2008 | 19.25 | 19.25 | 17.15 | 17.75 | 549,883 | -0.95(-5.08%) |
Mar 31, 2008 | 19.00 | 19.10 | 18.35 | 18.70 | 580,763 | -0.19(-1.01%) |
Mar 28, 2008 | 18.73 | 19.16 | 18.26 | 18.89 | 291,496 | +0.54(+2.94%) |
Mar 27, 2008 | 19.60 | 20.38 | 18.01 | 18.35 | 630,493 | -1.32(-6.71%) |
Mar 26, 2008 | 20.82 | 22.00 | 19.40 | 19.67 | 1,111,969 | -0.74(-3.63%) |
Mar 25, 2008 | 18.03 | 21.19 | 18.03 | 20.41 | 1,006,591 | +2.11(+11.53%) |
Mar 24, 2008 | 18.00 | 18.73 | 17.89 | 18.30 | 249,784 | +0.17(+0.94%) |
Mar 21, 2008 | 18.02 | 18.50 | 17.56 | 18.13 | 177,062 | +0.00(+0.00%) |
Mar 20, 2008 | 18.02 | 18.50 | 17.56 | 18.13 | 177,062 | -0.39(-2.11%) |
Mar 19, 2008 | 18.66 | 18.95 | 17.65 | 18.52 | 290,689 | -0.43(-2.27%) |
Mar 18, 2008 | 17.85 | 19.25 | 17.85 | 18.95 | 333,479 | +1.21(+6.82%) |
Mar 17, 2008 | 17.49 | 18.53 | 16.82 | 17.74 | 243,274 | +0.18(+1.03%) |
Mar 14, 2008 | 17.93 | 17.99 | 16.90 | 17.56 | 129,220 | -0.07(-0.40%) |
Mar 13, 2008 | 15.90 | 17.77 | 15.45 | 17.63 | 197,804 | +0.53(+3.10%) |
Mar 12, 2008 | 17.53 | 17.72 | 16.85 | 17.10 | 182,430 | -0.75(-4.23%) |
Mar 11, 2008 | 16.50 | 17.95 | 16.19 | 17.86 | 340,351 | +1.91(+11.94%) |
Mar 10, 2008 | 17.26 | 17.48 | 15.30 | 15.95 | 485,690 | -1.67(-9.48%) |
Mar 07, 2008 | 18.50 | 18.65 | 17.01 | 17.62 | 405,682 | -1.37(-7.21%) |
Mar 06, 2008 | 19.60 | 19.70 | 18.82 | 18.99 | 159,517 | -0.39(-2.01%) |
Mar 05, 2008 | 18.73 | 19.60 | 18.20 | 19.38 | 347,456 | +0.98(+5.33%) |
Mar 04, 2008 | 19.00 | 19.00 | 17.50 | 18.40 | 190,079 | -0.25(-1.34%) |
Mar 03, 2008 | 18.90 | 19.30 | 18.25 | 18.65 | 363,899 | +0.64(+3.55%) |
Feb 29, 2008 | 17.02 | 18.49 | 17.00 | 18.01 | 343,532 | +0.56(+3.21%) |
Feb 28, 2008 | 16.75 | 18.08 | 16.06 | 17.45 | 513,463 | +0.37(+2.17%) |
Feb 27, 2008 | 18.50 | 18.93 | 16.66 | 17.08 | 699,230 | -1.77(-9.39%) |
Feb 26, 2008 | 19.40 | 19.40 | 18.60 | 18.85 | 310,814 | -0.44(-2.28%) |
Feb 25, 2008 | 20.01 | 20.15 | 19.00 | 19.29 | 713,364 | -0.41(-2.08%) |
Feb 22, 2008 | 19.40 | 20.10 | 18.12 | 19.70 | 972,981 | +0.50(+2.60%) |
Feb 21, 2008 | 17.95 | 19.75 | 17.54 | 19.20 | 621,895 | +1.20(+6.67%) |
Feb 20, 2008 | 19.38 | 20.20 | 17.50 | 18.00 | 809,934 | -1.38(-7.12%) |
Feb 19, 2008 | 20.46 | 21.42 | 19.20 | 19.38 | 1,110,618 | -0.12(-0.62%) |
Feb 18, 2008 | 18.22 | 19.71 | 18.01 | 19.50 | 705,411 | +0.00(+0.00%) |
Feb 15, 2008 | 18.22 | 19.71 | 18.01 | 19.50 | 699,677 | +1.51(+8.39%) |
Feb 14, 2008 | 17.92 | 18.10 | 17.25 | 17.99 | 211,679 | +0.32(+1.81%) |
Feb 13, 2008 | 16.71 | 17.69 | 16.70 | 17.67 | 265,773 | +1.09(+6.57%) |
Feb 12, 2008 | 16.59 | 17.05 | 16.31 | 16.58 | 182,245 | +0.32(+1.97%) |
Feb 11, 2008 | 16.55 | 16.65 | 16.10 | 16.26 | 74,789 | -0.40(-2.40%) |
Feb 08, 2008 | 15.57 | 17.39 | 15.57 | 16.66 | 229,203 | +1.01(+6.45%) |
Feb 07, 2008 | 15.97 | 16.10 | 14.66 | 15.65 | 120,213 | -0.34(-2.13%) |
Feb 06, 2008 | 16.08 | 16.20 | 15.85 | 15.99 | 190,089 | -0.01(-0.06%) |
Feb 05, 2008 | 16.14 | 16.30 | 15.55 | 16.00 | 156,017 | -0.20(-1.23%) |
Feb 04, 2008 | 16.31 | 16.59 | 16.16 | 16.20 | 306,897 | -0.20(-1.22%) |
Feb 01, 2008 | 16.70 | 16.80 | 16.14 | 16.40 | 124,766 | -0.08(-0.49%) |
Jan 31, 2008 | 15.80 | 16.74 | 15.50 | 16.48 | 585,274 | +0.70(+4.44%) |
Jan 30, 2008 | 15.35 | 15.79 | 15.08 | 15.78 | 112,123 | +0.43(+2.80%) |
Jan 29, 2008 | 15.54 | 15.83 | 15.16 | 15.35 | 25,431 | +0.04(+0.26%) |
Jan 28, 2008 | 15.39 | 16.10 | 15.01 | 15.31 | 191,230 | -0.19(-1.23%) |
Jan 25, 2008 | 15.05 | 15.70 | 14.90 | 15.50 | 90,315 | +0.60(+4.03%) |
Jan 24, 2008 | 15.64 | 15.65 | 14.77 | 14.90 | 161,730 | -0.32(-2.10%) |
Jan 23, 2008 | 15.15 | 16.75 | 13.80 | 15.22 | 614,714 | -0.67(-4.22%) |
Jan 22, 2008 | 12.50 | 16.30 | 11.50 | 15.89 | 280,968 | +0.94(+6.29%) |
Jan 21, 2008 | 15.30 | 15.50 | 14.01 | 14.95 | 414,777 | +0.00(+0.00%) |
Jan 18, 2008 | 15.30 | 15.50 | 14.01 | 14.95 | 414,777 | +0.50(+3.46%) |
Jan 17, 2008 | 15.80 | 15.80 | 14.10 | 14.45 | 250,932 | -1.05(-6.77%) |
Jan 16, 2008 | 16.03 | 17.20 | 15.15 | 15.50 | 313,424 | -1.49(-8.77%) |
Jan 15, 2008 | 17.43 | 17.50 | 15.55 | 16.99 | 556,350 | -0.41(-2.36%) |
Jan 14, 2008 | 18.45 | 18.50 | 16.80 | 17.40 | 746,637 | +0.40(+2.35%) |
Jan 11, 2008 | 14.00 | 17.00 | 13.75 | 17.00 | 990,439 | +4.18(+32.61%) |
Jan 10, 2008 | 12.39 | 12.95 | 12.10 | 12.82 | 42,975 | +0.74(+6.13%) |
Jan 09, 2008 | 12.20 | 13.36 | 11.86 | 12.08 | 56,719 | -0.42(-3.36%) |
Jan 08, 2008 | 13.09 | 13.09 | 12.15 | 12.50 | 53,024 | -0.25(-1.96%) |
Jan 07, 2008 | 14.00 | 14.50 | 12.26 | 12.75 | 64,800 | -1.25(-8.93%) |
Jan 04, 2008 | 15.13 | 15.13 | 13.50 | 14.00 | 111,947 | -0.30(-2.10%) |
Jan 03, 2008 | 13.60 | 14.90 | 13.60 | 14.30 | 417,535 | +0.70(+5.15%) |
Jan 02, 2008 | 13.95 | 14.39 | 13.10 | 13.60 | 100,580 | +0.50(+3.82%) |
Jan 01, 2008 | 12.50 | 13.47 | 12.27 | 13.10 | 15,697 | +0.00(+0.00%) |
Dec 31, 2007 | 12.50 | 13.47 | 12.27 | 13.10 | 15,697 | +0.41(+3.23%) |
Dec 28, 2007 | 12.60 | 13.00 | 12.05 | 12.69 | 28,990 | +0.24(+1.93%) |
Dec 27, 2007 | 13.11 | 13.75 | 12.45 | 12.45 | 48,351 | -0.63(-4.82%) |
Dec 26, 2007 | 14.00 | 14.00 | 12.48 | 13.08 | 172,095 | -0.92(-6.57%) |
Dec 24, 2007 | 11.41 | 14.50 | 11.40 | 14.00 | 160,674 | +2.65(+23.35%) |
Dec 21, 2007 | 11.22 | 11.70 | 11.09 | 11.35 | 120,225 | +0.40(+3.65%) |
Dec 20, 2007 | 10.25 | 11.30 | 10.25 | 10.95 | 104,668 | +0.70(+6.83%) |
Dec 19, 2007 | 10.03 | 10.35 | 9.950 | 10.25 | 158,509 | +0.00(+0.00%) |
Dec 18, 2007 | 10.20 | 10.40 | 10.20 | 10.25 | 191,704 | +0.00(+0.00%) |
Dec 17, 2007 | 10.21 | 10.75 | 9.850 | 10.25 | 34,690 | +0.25(+2.50%) |
Dec 14, 2007 | 10.10 | 10.10 | 10.00 | 10.00 | 76,598 | -0.08(-0.79%) |
Dec 13, 2007 | 9.800 | 10.30 | 9.700 | 10.08 | 422,919 | +0.18(+1.82%) |
Dec 12, 2007 | 9.920 | 10.39 | 9.800 | 9.900 | 136,712 | +0.09(+0.92%) |
Dec 11, 2007 | 10.68 | 10.68 | 9.800 | 9.810 | 206,355 | -0.67(-6.39%) |
Dec 10, 2007 | 10.00 | 10.82 | 9.560 | 10.48 | 217,306 | +0.73(+7.49%) |
Dec 07, 2007 | 9.820 | 10.20 | 9.630 | 9.750 | 233,725 | +0.27(+2.85%) |