Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.15 | 14.18 | 13.31 | 13.66 | 0 | -0.41(-2.91%) |
Jan 29, 2009 | 14.25 | 14.59 | 14.02 | 14.07 | 529,750 | -0.47(-3.26%) |
Jan 28, 2009 | 14.09 | 14.81 | 14.05 | 14.55 | 462,056 | +0.64(+4.63%) |
Jan 27, 2009 | 13.85 | 14.19 | 13.71 | 13.90 | 262,235 | +0.06(+0.41%) |
Jan 26, 2009 | 13.64 | 14.24 | 13.56 | 13.85 | 560,298 | +0.19(+1.41%) |
Jan 23, 2009 | 13.37 | 13.89 | 13.12 | 13.65 | 660,534 | -0.04(-0.29%) |
Jan 22, 2009 | 13.41 | 14.12 | 13.23 | 13.69 | 618,163 | -0.08(-0.58%) |
Jan 21, 2009 | 13.51 | 13.83 | 12.87 | 13.77 | 678,161 | +0.47(+3.50%) |
Jan 20, 2009 | 13.75 | 13.77 | 13.14 | 13.31 | 922,516 | -0.60(-4.28%) |
Jan 16, 2009 | 13.91 | 14.18 | 13.65 | 13.90 | 923,822 | +0.22(+1.59%) |
Jan 15, 2009 | 13.00 | 13.93 | 12.70 | 13.69 | 973,991 | +0.68(+5.19%) |
Jan 14, 2009 | 13.57 | 13.69 | 12.70 | 13.01 | 1,177,128 | -0.86(-6.20%) |
Jan 13, 2009 | 13.95 | 14.31 | 13.67 | 13.87 | 735,727 | -0.16(-1.15%) |
Jan 12, 2009 | 14.00 | 14.21 | 13.73 | 14.03 | 932,454 | +0.06(+0.40%) |
Jan 09, 2009 | 15.04 | 15.04 | 13.67 | 13.97 | 1,351,475 | -1.15(-7.60%) |
Jan 08, 2009 | 15.41 | 15.41 | 14.72 | 15.12 | 861,815 | -0.39(-2.49%) |
Jan 07, 2009 | 15.28 | 15.68 | 14.97 | 15.51 | 1,045,440 | -0.06(-0.41%) |
Jan 06, 2009 | 15.58 | 15.74 | 15.00 | 15.57 | 1,096,850 | +0.08(+0.52%) |
Jan 05, 2009 | 15.49 | 15.67 | 15.08 | 15.49 | 1,165,673 | +0.02(+0.16%) |
Jan 02, 2009 | 15.49 | 15.63 | 14.95 | 15.47 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.35 | 15.68 | 15.33 | 15.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.35 | 15.68 | 15.33 | 15.49 | 867,072 | +0.18(+1.16%) |
Dec 30, 2008 | 14.40 | 15.37 | 14.24 | 15.31 | 915,852 | +1.12(+7.88%) |
Dec 29, 2008 | 14.60 | 14.60 | 14.02 | 14.19 | 545,274 | -0.44(-3.02%) |
Dec 26, 2008 | 14.57 | 14.89 | 14.51 | 14.63 | 440,303 | +0.19(+1.34%) |
Dec 24, 2008 | 14.22 | 14.75 | 14.16 | 14.44 | 326,205 | +0.15(+1.07%) |
Dec 23, 2008 | 15.13 | 15.17 | 14.06 | 14.29 | 1,169,126 | -0.81(-5.38%) |
Dec 22, 2008 | 15.58 | 15.58 | 14.62 | 15.10 | 797,500 | -0.40(-2.59%) |
Dec 19, 2008 | 16.11 | 16.40 | 15.36 | 15.50 | 1,757,067 | -0.37(-2.33%) |
Dec 18, 2008 | 15.97 | 16.27 | 15.55 | 15.87 | 1,190,615 | +0.26(+1.65%) |
Dec 17, 2008 | 15.29 | 15.82 | 15.29 | 15.62 | 1,159,984 | +0.10(+0.67%) |
Dec 16, 2008 | 14.63 | 15.61 | 14.40 | 15.51 | 1,166,109 | +1.13(+7.89%) |
Dec 15, 2008 | 14.99 | 15.28 | 14.00 | 14.38 | 789,389 | -0.56(-3.77%) |
Dec 12, 2008 | 14.49 | 15.42 | 14.48 | 14.94 | 1,002,335 | +0.02(+0.16%) |
Dec 11, 2008 | 15.69 | 15.72 | 14.52 | 14.92 | 1,159,898 | -1.00(-6.27%) |
Dec 10, 2008 | 15.56 | 16.40 | 15.26 | 15.91 | 984,374 | +0.54(+3.50%) |
Dec 09, 2008 | 15.92 | 16.34 | 15.29 | 15.37 | 1,270,666 | -0.71(-4.40%) |
Dec 08, 2008 | 16.17 | 16.83 | 15.49 | 16.08 | 1,632,157 | +0.33(+2.09%) |
Dec 05, 2008 | 14.94 | 15.80 | 13.93 | 15.75 | 2,339,695 | +0.65(+4.31%) |
Dec 04, 2008 | 15.12 | 15.88 | 14.61 | 15.10 | 1,611,965 | -0.30(-1.93%) |
Dec 03, 2008 | 14.97 | 15.47 | 14.53 | 15.40 | 1,449,231 | +0.31(+2.08%) |
Dec 02, 2008 | 13.79 | 15.12 | 13.65 | 15.08 | 1,310,323 | +1.54(+11.34%) |
Dec 01, 2008 | 14.78 | 14.88 | 13.47 | 13.55 | 1,166,798 | -1.66(-10.89%) |
Nov 28, 2008 | 14.86 | 15.29 | 14.39 | 15.21 | 377,603 | +0.13(+0.85%) |
Nov 26, 2008 | 13.89 | 15.35 | 13.81 | 15.08 | 1,063,533 | +0.80(+5.63%) |
Nov 25, 2008 | 13.90 | 14.30 | 13.48 | 14.27 | 1,054,652 | +0.59(+4.29%) |
Nov 24, 2008 | 12.64 | 14.02 | 12.29 | 13.69 | 2,176,697 | +1.42(+11.61%) |
Nov 21, 2008 | 12.63 | 13.10 | 11.84 | 12.26 | 3,102,856 | -0.30(-2.37%) |
Nov 20, 2008 | 13.60 | 13.91 | 12.48 | 12.56 | 2,798,362 | -1.22(-8.87%) |
Nov 19, 2008 | 15.54 | 15.77 | 13.75 | 13.78 | 1,595,992 | -2.07(-13.08%) |
Nov 18, 2008 | 15.84 | 16.08 | 15.04 | 15.86 | 1,349,616 | -0.08(-0.50%) |
Nov 17, 2008 | 15.72 | 16.35 | 15.49 | 15.94 | 1,495,552 | +0.10(+0.66%) |
Nov 14, 2008 | 15.96 | 16.48 | 15.78 | 15.83 | 1,938,985 | -0.44(-2.72%) |
Nov 13, 2008 | 15.68 | 16.27 | 14.71 | 16.27 | 2,774,708 | +0.61(+3.90%) |
Nov 12, 2008 | 16.68 | 16.69 | 15.63 | 15.66 | 2,625,266 | -1.04(-6.21%) |
Nov 11, 2008 | 16.93 | 17.32 | 16.47 | 16.70 | 1,648,531 | -0.39(-2.26%) |
Nov 10, 2008 | 17.26 | 17.67 | 16.79 | 17.09 | 1,286,484 | -0.01(-0.05%) |
Nov 07, 2008 | 16.94 | 17.32 | 16.60 | 17.09 | 1,500,107 | +0.35(+2.06%) |
Nov 06, 2008 | 16.90 | 17.87 | 16.70 | 16.75 | 2,400,880 | -0.27(-1.61%) |
Nov 05, 2008 | 17.29 | 17.66 | 17.01 | 17.02 | 1,143,257 | -0.51(-2.93%) |
Nov 04, 2008 | 17.83 | 17.89 | 17.35 | 17.54 | 2,037,887 | +0.13(+0.74%) |
Nov 03, 2008 | 16.83 | 17.97 | 16.81 | 17.41 | 3,437,185 | +0.33(+1.93%) |
Oct 31, 2008 | 15.92 | 17.08 | 15.89 | 17.08 | 7,949,140 | +1.06(+6.63%) |
Oct 30, 2008 | 15.73 | 16.54 | 15.62 | 16.02 | 2,328,520 | +0.42(+2.68%) |
Oct 29, 2008 | 15.52 | 15.77 | 15.12 | 15.60 | 3,305,597 | +0.05(+0.31%) |
Oct 28, 2008 | 14.59 | 15.71 | 14.30 | 15.55 | 4,060,525 | +1.51(+10.77%) |
Oct 27, 2008 | 13.95 | 14.49 | 13.93 | 14.04 | 1,177,408 | -0.20(-1.41%) |
Oct 24, 2008 | 13.42 | 14.51 | 13.41 | 14.24 | 1,773,176 | -0.34(-2.32%) |
Oct 23, 2008 | 14.96 | 15.33 | 13.82 | 14.58 | 3,203,486 | -0.49(-3.26%) |
Oct 22, 2008 | 15.21 | 15.51 | 14.07 | 15.07 | 3,649,722 | +1.82(+13.71%) |
Oct 21, 2008 | 12.99 | 13.75 | 12.87 | 13.25 | 1,649,947 | +0.18(+1.42%) |
Oct 20, 2008 | 12.54 | 13.08 | 12.41 | 13.07 | 816,004 | +0.76(+6.14%) |
Oct 17, 2008 | 12.03 | 12.74 | 11.58 | 12.31 | 897,134 | -0.09(-0.71%) |
Oct 16, 2008 | 11.47 | 12.46 | 11.09 | 12.40 | 1,070,810 | +1.05(+9.28%) |
Oct 15, 2008 | 12.84 | 13.03 | 11.34 | 11.35 | 1,175,725 | -1.66(-12.74%) |
Oct 14, 2008 | 14.38 | 14.46 | 12.63 | 13.00 | 639,901 | -0.85(-6.15%) |
Oct 13, 2008 | 13.70 | 14.10 | 13.21 | 13.85 | 1,159,490 | +0.96(+7.49%) |
Oct 10, 2008 | 11.24 | 13.47 | 11.24 | 12.89 | 1,059,944 | +0.88(+7.37%) |
Oct 09, 2008 | 13.11 | 13.24 | 11.76 | 12.00 | 1,030,107 | -1.02(-7.84%) |
Oct 08, 2008 | 12.87 | 13.54 | 12.50 | 13.03 | 1,333,494 | -0.14(-1.04%) |
Oct 07, 2008 | 14.07 | 14.25 | 13.15 | 13.16 | 1,380,829 | -0.62(-4.49%) |
Oct 06, 2008 | 13.87 | 14.16 | 12.60 | 13.78 | 1,470,706 | -0.49(-3.44%) |
Oct 03, 2008 | 15.32 | 15.39 | 14.22 | 14.27 | 1,265,073 | -0.86(-5.69%) |
Oct 02, 2008 | 15.81 | 16.11 | 15.02 | 15.13 | 708,648 | -0.81(-5.09%) |
Oct 01, 2008 | 15.80 | 16.05 | 15.66 | 15.94 | 657,287 | +0.08(+0.51%) |
Sep 30, 2008 | 15.37 | 15.97 | 14.93 | 15.86 | 965,284 | +0.68(+4.50%) |
Sep 29, 2008 | 16.08 | 16.35 | 14.87 | 15.18 | 1,505,714 | -1.24(-7.54%) |
Sep 26, 2008 | 15.93 | 16.49 | 15.93 | 16.42 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.09 | 16.31 | 15.94 | 16.22 | 904,612 | +0.34(+2.13%) |
Sep 24, 2008 | 15.95 | 16.05 | 15.65 | 15.88 | 1,306,626 | +0.01(+0.05%) |
Sep 23, 2008 | 15.93 | 16.11 | 15.72 | 15.87 | 976,705 | -0.08(-0.50%) |
Sep 22, 2008 | 16.43 | 16.62 | 15.82 | 15.95 | 763,101 | -0.68(-4.06%) |
Sep 19, 2008 | 17.28 | 17.55 | 16.14 | 16.63 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.38 | 16.77 | 15.70 | 16.43 | 2,106,292 | +0.43(+2.71%) |
Sep 17, 2008 | 16.28 | 16.37 | 15.73 | 15.99 | 1,533,010 | -0.58(-3.49%) |
Sep 16, 2008 | 15.11 | 16.60 | 15.11 | 16.57 | 2,051,564 | +1.09(+7.07%) |
Sep 15, 2008 | 15.10 | 15.95 | 15.10 | 15.48 | 1,159,933 | -0.21(-1.33%) |
Sep 12, 2008 | 15.52 | 15.74 | 15.36 | 15.69 | 1,489,120 | +0.02(+0.10%) |
Sep 11, 2008 | 15.43 | 15.88 | 15.36 | 15.67 | 1,584,548 | +0.00(+0.00%) |
Sep 10, 2008 | 15.83 | 15.86 | 15.53 | 15.67 | 1,674,455 | -0.03(-0.21%) |
Sep 09, 2008 | 15.53 | 15.87 | 15.48 | 15.70 | 2,197,003 | +0.14(+0.93%) |
Sep 08, 2008 | 15.29 | 15.56 | 15.06 | 15.56 | 950,487 | +0.73(+4.93%) |
Sep 05, 2008 | 14.77 | 14.96 | 14.39 | 14.83 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.04 | 15.37 | 14.52 | 14.87 | 796,369 | -0.33(-2.17%) |
Sep 03, 2008 | 14.82 | 15.32 | 14.75 | 15.20 | 993,912 | +0.32(+2.16%) |
Sep 02, 2008 | 14.99 | 15.47 | 14.47 | 14.88 | 1,523,196 | +0.07(+0.49%) |
Aug 29, 2008 | 14.79 | 14.91 | 14.66 | 14.80 | 652,914 | -0.12(-0.81%) |
Aug 28, 2008 | 14.63 | 14.94 | 14.47 | 14.92 | 1,463,774 | +0.37(+2.54%) |
Aug 27, 2008 | 14.06 | 14.63 | 13.97 | 14.55 | 998,617 | +0.52(+3.72%) |
Aug 26, 2008 | 14.18 | 14.21 | 13.89 | 14.03 | 573,079 | -0.15(-1.08%) |
Aug 25, 2008 | 14.30 | 14.43 | 13.74 | 14.18 | 681,796 | -0.23(-1.62%) |
Aug 22, 2008 | 14.16 | 14.49 | 13.93 | 14.42 | 714,174 | +0.36(+2.57%) |
Aug 21, 2008 | 14.11 | 14.27 | 13.96 | 14.06 | 704,275 | -0.27(-1.85%) |
Aug 20, 2008 | 14.58 | 14.61 | 14.14 | 14.32 | 531,844 | -0.18(-1.28%) |
Aug 19, 2008 | 14.77 | 14.84 | 14.17 | 14.51 | 1,252,449 | -0.32(-2.17%) |
Aug 18, 2008 | 14.71 | 15.02 | 14.53 | 14.83 | 914,038 | +0.10(+0.71%) |
Aug 15, 2008 | 14.44 | 14.72 | 13.88 | 14.72 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 14.13 | 14.63 | 14.06 | 14.28 | 1,263,216 | +0.07(+0.51%) |
Aug 13, 2008 | 14.52 | 14.75 | 13.85 | 14.21 | 1,292,008 | -0.31(-2.10%) |
Aug 12, 2008 | 14.59 | 15.07 | 14.35 | 14.51 | 1,280,425 | -0.25(-1.69%) |
Aug 11, 2008 | 15.08 | 15.44 | 14.75 | 14.76 | 1,737,715 | -0.45(-2.96%) |
Aug 08, 2008 | 14.40 | 15.28 | 14.18 | 15.21 | 1,471,998 | +0.80(+5.58%) |
Aug 07, 2008 | 14.23 | 14.42 | 13.93 | 14.41 | 1,173,559 | +0.02(+0.11%) |
Aug 06, 2008 | 14.17 | 14.48 | 13.89 | 14.39 | 1,509,492 | +0.27(+1.88%) |
Aug 05, 2008 | 13.88 | 14.18 | 13.82 | 14.13 | 1,228,342 | +0.44(+3.23%) |
Aug 04, 2008 | 13.79 | 13.89 | 13.19 | 13.69 | 1,113,960 | +0.02(+0.12%) |
Aug 01, 2008 | 13.31 | 13.72 | 12.93 | 13.67 | 1,356,379 | +0.38(+2.84%) |
Jul 31, 2008 | 12.91 | 13.49 | 12.81 | 13.29 | 1,070,804 | +0.17(+1.29%) |
Jul 30, 2008 | 13.12 | 13.42 | 12.75 | 13.12 | 579,573 | +0.10(+0.80%) |
Jul 29, 2008 | 13.02 | 13.24 | 12.79 | 13.02 | 843,065 | +0.32(+2.53%) |
Jul 28, 2008 | 12.89 | 13.03 | 12.48 | 12.70 | 1,079,492 | -0.23(-1.74%) |
Jul 25, 2008 | 12.70 | 13.13 | 12.49 | 12.92 | 1,036,303 | +0.38(+3.01%) |
Jul 24, 2008 | 12.87 | 13.06 | 12.46 | 12.54 | 1,089,446 | -0.26(-2.01%) |
Jul 23, 2008 | 12.91 | 13.74 | 12.56 | 12.80 | 3,156,663 | +0.53(+4.33%) |
Jul 22, 2008 | 11.31 | 12.33 | 10.95 | 12.27 | 1,297,286 | +0.96(+8.46%) |
Jul 21, 2008 | 11.27 | 11.54 | 11.18 | 11.31 | 911,704 | +0.11(+1.01%) |
Jul 18, 2008 | 11.26 | 11.42 | 10.86 | 11.20 | 823,886 | +0.10(+0.94%) |
Jul 17, 2008 | 10.79 | 11.42 | 10.64 | 11.10 | 1,484,504 | +0.43(+4.07%) |
Jul 16, 2008 | 9.842 | 10.73 | 9.597 | 10.66 | 3,200,768 | +0.48(+4.74%) |
Jul 15, 2008 | 10.00 | 10.44 | 9.906 | 10.18 | 1,415,553 | +0.01(+0.08%) |
Jul 14, 2008 | 10.28 | 10.55 | 9.938 | 10.17 | 650,249 | -0.04(-0.39%) |
Jul 11, 2008 | 10.23 | 10.32 | 9.906 | 10.21 | 1,358,119 | -0.17(-1.63%) |
Jul 10, 2008 | 10.61 | 10.86 | 10.20 | 10.38 | 681,028 | -0.19(-1.82%) |
Jul 09, 2008 | 11.16 | 11.22 | 10.54 | 10.57 | 713,554 | -0.60(-5.33%) |
Jul 08, 2008 | 10.58 | 11.17 | 10.41 | 11.17 | 1,180,036 | +0.48(+4.52%) |
Jul 07, 2008 | 10.94 | 10.98 | 10.50 | 10.69 | 791,417 | -0.11(-1.04%) |
Jul 04, 2008 | 10.95 | 11.17 | 10.77 | 10.80 | 461,419 | +0.00(+0.00%) |
Jul 03, 2008 | 10.95 | 11.17 | 10.77 | 10.80 | 461,419 | -0.10(-0.96%) |
Jul 02, 2008 | 11.37 | 11.47 | 10.77 | 10.90 | 882,030 | -0.50(-4.37%) |
Jul 01, 2008 | 10.98 | 11.57 | 10.90 | 11.40 | 1,054,132 | +0.29(+2.60%) |
Jun 30, 2008 | 11.51 | 11.54 | 11.07 | 11.11 | 863,216 | -0.37(-3.22%) |
Jun 27, 2008 | 11.71 | 11.77 | 11.17 | 11.48 | 2,408,793 | -0.23(-1.92%) |
Jun 26, 2008 | 11.97 | 12.01 | 11.56 | 11.71 | 762,523 | -0.40(-3.32%) |
Jun 25, 2008 | 11.49 | 12.36 | 11.49 | 12.11 | 676,878 | +0.64(+5.61%) |
Jun 24, 2008 | 11.26 | 11.95 | 11.10 | 11.47 | 669,926 | +0.23(+2.08%) |
Jun 23, 2008 | 11.76 | 11.77 | 11.14 | 11.23 | 658,125 | -0.47(-4.05%) |
Jun 20, 2008 | 12.07 | 12.09 | 11.61 | 11.71 | 1,037,849 | -0.54(-4.40%) |
Jun 19, 2008 | 11.72 | 12.27 | 11.66 | 12.25 | 651,359 | +0.52(+4.46%) |
Jun 18, 2008 | 11.91 | 12.09 | 11.65 | 11.72 | 583,286 | -0.23(-1.88%) |
Jun 17, 2008 | 12.18 | 12.21 | 11.75 | 11.95 | 571,984 | -0.22(-1.78%) |
Jun 16, 2008 | 11.96 | 12.21 | 11.86 | 12.17 | 340,709 | +0.18(+1.48%) |
Jun 13, 2008 | 11.57 | 12.13 | 11.49 | 11.99 | 570,568 | +0.56(+4.93%) |
Jun 12, 2008 | 11.41 | 11.96 | 11.33 | 11.43 | 465,955 | +0.06(+0.57%) |
Jun 11, 2008 | 12.09 | 12.12 | 11.36 | 11.36 | 956,189 | -0.80(-6.61%) |
Jun 10, 2008 | 12.12 | 12.32 | 11.78 | 12.17 | 498,448 | +0.21(+1.75%) |
Jun 09, 2008 | 11.74 | 12.15 | 11.54 | 11.96 | 782,394 | +0.22(+1.85%) |
Jun 06, 2008 | 12.20 | 12.20 | 11.73 | 11.74 | 667,414 | -0.61(-4.95%) |
Jun 05, 2008 | 12.19 | 12.48 | 12.09 | 12.35 | 465,744 | +0.30(+2.47%) |
Jun 04, 2008 | 11.68 | 12.55 | 11.54 | 12.05 | 988,349 | +0.30(+2.53%) |
Jun 03, 2008 | 11.74 | 11.98 | 11.58 | 11.76 | 369,320 | +0.00(+0.00%) |
Jun 02, 2008 | 11.87 | 11.92 | 11.38 | 11.76 | 532,603 | -0.23(-1.88%) |
May 30, 2008 | 12.29 | 12.30 | 11.82 | 11.98 | 794,326 | -0.34(-2.74%) |
May 29, 2008 | 12.00 | 12.43 | 11.96 | 12.32 | 735,407 | +0.26(+2.13%) |
May 28, 2008 | 12.26 | 12.37 | 11.95 | 12.06 | 461,549 | -0.13(-1.05%) |
May 27, 2008 | 11.74 | 12.46 | 11.70 | 12.19 | 641,389 | +0.54(+4.62%) |
May 26, 2008 | 11.67 | 11.80 | 11.27 | 11.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.67 | 11.80 | 11.27 | 11.65 | 617,280 | -0.08(-0.69%) |
May 22, 2008 | 11.45 | 11.97 | 11.43 | 11.73 | 504,715 | +0.31(+2.75%) |
May 21, 2008 | 11.96 | 12.13 | 11.31 | 11.42 | 503,439 | -0.46(-3.86%) |
May 20, 2008 | 11.94 | 11.96 | 11.63 | 11.88 | 321,512 | -0.11(-0.94%) |
May 19, 2008 | 12.09 | 12.22 | 11.73 | 11.99 | 508,027 | -0.09(-0.73%) |
May 16, 2008 | 12.60 | 12.76 | 12.04 | 12.08 | 740,912 | -0.43(-3.47%) |
May 15, 2008 | 12.07 | 12.51 | 11.79 | 12.51 | 446,137 | +0.40(+3.32%) |
May 14, 2008 | 11.90 | 12.26 | 11.85 | 12.11 | 388,895 | +0.20(+1.69%) |
May 13, 2008 | 11.68 | 11.99 | 11.63 | 11.91 | 465,320 | +0.27(+2.35%) |
May 12, 2008 | 11.63 | 11.85 | 11.55 | 11.63 | 637,978 | -0.04(-0.34%) |
May 09, 2008 | 11.51 | 11.84 | 11.49 | 11.68 | 204,134 | +0.03(+0.28%) |
May 08, 2008 | 11.64 | 11.85 | 11.54 | 11.64 | 578,475 | +0.07(+0.63%) |
May 07, 2008 | 11.77 | 12.04 | 11.51 | 11.57 | 497,020 | -0.14(-1.24%) |
May 06, 2008 | 11.56 | 11.80 | 11.31 | 11.72 | 430,274 | +0.06(+0.48%) |
May 05, 2008 | 11.52 | 11.82 | 11.30 | 11.66 | 569,435 | +0.13(+1.12%) |
May 02, 2008 | 11.94 | 12.12 | 11.44 | 11.53 | 763,099 | -0.29(-2.45%) |
May 01, 2008 | 11.43 | 11.96 | 11.18 | 11.82 | 1,153,997 | +0.45(+3.96%) |
Apr 30, 2008 | 11.92 | 11.92 | 11.33 | 11.37 | 721,002 | -0.50(-4.20%) |
Apr 29, 2008 | 11.72 | 12.04 | 11.70 | 11.87 | 764,122 | +0.19(+1.65%) |
Apr 28, 2008 | 11.71 | 11.74 | 11.23 | 11.68 | 1,131,508 | +0.03(+0.28%) |
Apr 25, 2008 | 11.35 | 11.67 | 11.22 | 11.64 | 714,268 | +0.30(+2.62%) |
Apr 24, 2008 | 11.23 | 11.41 | 10.94 | 11.35 | 1,675,522 | +0.23(+2.10%) |
Apr 23, 2008 | 11.98 | 12.02 | 10.55 | 11.11 | 4,588,453 | -1.52(-12.03%) |
Apr 22, 2008 | 13.18 | 13.21 | 12.48 | 12.63 | 799,601 | -0.55(-4.15%) |
Apr 21, 2008 | 13.11 | 13.22 | 12.88 | 13.18 | 592,675 | -0.06(-0.42%) |
Apr 18, 2008 | 13.12 | 13.34 | 13.12 | 13.24 | 772,549 | +0.37(+2.87%) |
Apr 17, 2008 | 12.94 | 12.99 | 12.74 | 12.87 | 644,375 | -0.16(-1.23%) |
Apr 16, 2008 | 12.94 | 13.15 | 12.85 | 13.03 | 566,644 | +0.19(+1.50%) |
Apr 15, 2008 | 13.14 | 13.21 | 12.66 | 12.83 | 572,795 | -0.18(-1.42%) |
Apr 14, 2008 | 12.71 | 13.33 | 12.68 | 13.02 | 434,795 | +0.27(+2.14%) |
Apr 11, 2008 | 13.06 | 13.14 | 12.72 | 12.74 | 477,642 | -0.47(-3.59%) |
Apr 10, 2008 | 12.91 | 13.36 | 12.89 | 13.22 | 409,010 | +0.33(+2.56%) |
Apr 09, 2008 | 13.53 | 13.69 | 12.88 | 12.89 | 316,563 | -0.65(-4.81%) |
Apr 08, 2008 | 13.40 | 13.78 | 13.03 | 13.54 | 417,216 | +0.14(+1.02%) |
Apr 07, 2008 | 13.57 | 13.77 | 13.40 | 13.40 | 424,610 | -0.10(-0.77%) |
Apr 04, 2008 | 13.45 | 13.73 | 13.13 | 13.51 | 648,333 | +0.11(+0.84%) |
Apr 03, 2008 | 13.40 | 13.62 | 13.21 | 13.40 | 469,879 | -0.17(-1.24%) |
Apr 02, 2008 | 13.58 | 13.76 | 13.40 | 13.56 | 532,783 | +0.02(+0.18%) |
Apr 01, 2008 | 13.17 | 13.65 | 13.14 | 13.54 | 720,618 | +0.55(+4.27%) |
Mar 31, 2008 | 12.61 | 13.16 | 12.59 | 12.99 | 594,095 | +0.53(+4.26%) |
Mar 28, 2008 | 12.68 | 12.86 | 12.46 | 12.46 | 505,911 | -0.29(-2.27%) |
Mar 27, 2008 | 12.92 | 13.32 | 12.58 | 12.74 | 1,069,387 | -0.13(-1.00%) |
Mar 26, 2008 | 12.89 | 13.08 | 12.62 | 12.87 | 749,180 | -0.06(-0.50%) |
Mar 25, 2008 | 13.02 | 13.10 | 12.74 | 12.94 | 1,262,003 | -0.12(-0.92%) |
Mar 24, 2008 | 12.60 | 13.29 | 12.53 | 13.06 | 906,151 | +0.53(+4.24%) |
Mar 21, 2008 | 12.09 | 12.66 | 12.06 | 12.53 | 2,136,395 | +0.00(+0.00%) |
Mar 20, 2008 | 12.09 | 12.66 | 12.06 | 12.53 | 2,136,395 | +0.62(+5.20%) |
Mar 19, 2008 | 12.18 | 12.42 | 11.91 | 11.91 | 786,863 | -0.17(-1.40%) |
Mar 18, 2008 | 11.97 | 12.17 | 11.76 | 12.08 | 1,244,088 | +0.47(+4.09%) |
Mar 17, 2008 | 11.30 | 11.92 | 11.30 | 11.60 | 1,291,415 | -0.05(-0.41%) |
Mar 14, 2008 | 11.54 | 11.90 | 11.50 | 11.65 | 2,320,667 | +0.24(+2.11%) |
Mar 13, 2008 | 11.18 | 11.51 | 11.02 | 11.41 | 1,273,693 | -0.05(-0.42%) |
Mar 12, 2008 | 11.39 | 11.59 | 11.23 | 11.46 | 1,806,390 | +0.02(+0.21%) |
Mar 11, 2008 | 11.26 | 11.43 | 11.09 | 11.43 | 1,297,701 | +0.51(+4.64%) |
Mar 10, 2008 | 11.26 | 11.26 | 10.84 | 10.93 | 1,132,102 | -0.31(-2.79%) |
Mar 07, 2008 | 11.27 | 11.57 | 11.16 | 11.24 | 998,353 | -0.13(-1.13%) |
Mar 06, 2008 | 11.88 | 11.92 | 11.35 | 11.37 | 894,439 | -0.64(-5.35%) |
Mar 05, 2008 | 11.70 | 12.06 | 11.59 | 12.01 | 1,766,819 | +0.43(+3.75%) |
Mar 04, 2008 | 12.02 | 12.02 | 11.39 | 11.58 | 1,493,634 | -0.50(-4.13%) |
Mar 03, 2008 | 12.39 | 12.50 | 12.00 | 12.08 | 1,633,689 | -0.33(-2.66%) |
Feb 29, 2008 | 12.99 | 12.99 | 12.17 | 12.41 | 2,153,893 | -0.46(-3.56%) |
Feb 28, 2008 | 13.55 | 13.56 | 12.84 | 12.87 | 3,258,610 | -0.71(-5.21%) |
Feb 27, 2008 | 14.28 | 14.71 | 13.42 | 13.57 | 8,287,673 | -4.29(-24.00%) |
Feb 26, 2008 | 17.36 | 18.00 | 17.17 | 17.86 | 1,761,270 | +0.51(+2.92%) |
Feb 25, 2008 | 17.05 | 17.38 | 16.89 | 17.35 | 979,116 | +0.23(+1.36%) |
Feb 22, 2008 | 16.56 | 17.18 | 16.13 | 17.12 | 786,468 | +0.55(+3.35%) |
Feb 21, 2008 | 17.21 | 17.42 | 16.48 | 16.56 | 636,971 | -0.64(-3.74%) |
Feb 20, 2008 | 16.72 | 17.47 | 16.69 | 17.21 | 750,423 | +0.33(+1.95%) |
Feb 19, 2008 | 16.93 | 17.08 | 16.53 | 16.88 | 338,275 | +0.06(+0.33%) |
Feb 18, 2008 | 16.58 | 16.89 | 16.29 | 16.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.58 | 16.89 | 16.29 | 16.82 | 450,345 | +0.14(+0.87%) |
Feb 14, 2008 | 17.42 | 17.48 | 16.44 | 16.68 | 511,416 | -0.64(-3.67%) |
Feb 13, 2008 | 17.09 | 17.36 | 16.89 | 17.31 | 427,445 | +0.38(+2.23%) |
Feb 12, 2008 | 16.92 | 17.18 | 16.66 | 16.93 | 1,384,565 | +0.08(+0.48%) |
Feb 11, 2008 | 15.80 | 16.85 | 15.65 | 16.85 | 1,158,896 | +1.03(+6.50%) |
Feb 08, 2008 | 15.44 | 15.94 | 15.13 | 15.82 | 776,416 | +0.32(+2.08%) |
Feb 07, 2008 | 15.10 | 15.73 | 14.99 | 15.50 | 418,118 | +0.38(+2.50%) |
Feb 06, 2008 | 15.25 | 15.40 | 14.80 | 15.12 | 550,194 | +0.05(+0.32%) |
Feb 05, 2008 | 14.94 | 15.28 | 14.80 | 15.08 | 500,244 | -0.09(-0.58%) |
Feb 04, 2008 | 15.26 | 15.44 | 15.01 | 15.16 | 437,414 | -0.17(-1.10%) |