Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.550 | 9.610 | 9.370 | 9.370 | 25,887 | -0.12(-1.26%) |
Jan 29, 2009 | 9.510 | 9.610 | 9.450 | 9.490 | 63,168 | -0.52(-5.19%) |
Jan 28, 2009 | 10.12 | 10.20 | 9.970 | 10.01 | 40,348 | +0.17(+1.73%) |
Jan 27, 2009 | 9.710 | 9.950 | 9.600 | 9.840 | 49,982 | -0.06(-0.61%) |
Jan 26, 2009 | 9.680 | 10.16 | 9.650 | 9.900 | 48,591 | +0.26(+2.70%) |
Jan 23, 2009 | 9.250 | 9.650 | 9.230 | 9.640 | 39,808 | -0.26(-2.63%) |
Jan 22, 2009 | 9.820 | 10.13 | 9.730 | 9.900 | 51,876 | -0.15(-1.49%) |
Jan 21, 2009 | 9.760 | 10.05 | 9.640 | 10.05 | 34,857 | +0.18(+1.82%) |
Jan 20, 2009 | 10.22 | 10.23 | 9.820 | 9.870 | 115,961 | -0.71(-6.71%) |
Jan 16, 2009 | 10.61 | 10.66 | 10.34 | 10.58 | 50,219 | +0.18(+1.73%) |
Jan 15, 2009 | 10.47 | 10.55 | 10.13 | 10.40 | 71,843 | -0.05(-0.48%) |
Jan 14, 2009 | 10.59 | 10.66 | 10.40 | 10.45 | 43,215 | -0.62(-5.60%) |
Jan 13, 2009 | 10.81 | 11.08 | 10.81 | 11.07 | 59,839 | -0.63(-5.38%) |
Jan 12, 2009 | 11.70 | 11.84 | 11.58 | 11.70 | 64,213 | +0.05(+0.43%) |
Jan 09, 2009 | 11.84 | 12.04 | 11.65 | 11.65 | 32,223 | -0.28(-2.35%) |
Jan 08, 2009 | 11.50 | 12.04 | 11.50 | 11.93 | 31,522 | -0.98(-7.59%) |
Jan 07, 2009 | 13.07 | 13.12 | 12.77 | 12.91 | 26,647 | -0.35(-2.64%) |
Jan 06, 2009 | 13.10 | 13.30 | 13.02 | 13.26 | 64,643 | +0.07(+0.53%) |
Jan 05, 2009 | 13.23 | 13.28 | 12.90 | 13.19 | 52,534 | +0.09(+0.69%) |
Jan 02, 2009 | 12.88 | 13.18 | 12.88 | 13.10 | 22,243 | +0.26(+2.02%) |
Dec 31, 2008 | 12.40 | 12.90 | 12.40 | 12.84 | 55,838 | +0.24(+1.90%) |
Dec 30, 2008 | 12.69 | 12.86 | 12.60 | 12.60 | 109,634 | +0.18(+1.45%) |
Dec 29, 2008 | 12.65 | 12.65 | 12.29 | 12.42 | 61,829 | +0.12(+0.98%) |
Dec 26, 2008 | 12.05 | 12.45 | 12.05 | 12.30 | 129,616 | -0.06(-0.49%) |
Dec 24, 2008 | 12.05 | 12.39 | 12.05 | 12.36 | 52,290 | +0.22(+1.81%) |
Dec 23, 2008 | 11.97 | 12.35 | 11.95 | 12.14 | 88,148 | +0.30(+2.53%) |
Dec 22, 2008 | 12.15 | 12.15 | 11.70 | 11.84 | 81,848 | +0.01(+0.08%) |
Dec 19, 2008 | 11.84 | 12.21 | 11.70 | 11.83 | 91,492 | -0.52(-4.21%) |
Dec 18, 2008 | 12.45 | 12.80 | 12.25 | 12.35 | 75,852 | +0.09(+0.73%) |
Dec 17, 2008 | 11.76 | 12.43 | 11.75 | 12.26 | 95,076 | -0.72(-5.55%) |
Dec 16, 2008 | 12.10 | 12.98 | 12.04 | 12.98 | 173,516 | +0.58(+4.68%) |
Dec 15, 2008 | 12.39 | 12.56 | 12.26 | 12.40 | 86,204 | +0.21(+1.72%) |
Dec 12, 2008 | 12.29 | 12.40 | 11.88 | 12.19 | 187,696 | -0.21(-1.69%) |
Dec 11, 2008 | 12.40 | 12.75 | 12.35 | 12.40 | 164,792 | -1.14(-8.42%) |
Dec 10, 2008 | 13.44 | 13.66 | 13.30 | 13.54 | 80,740 | +0.16(+1.20%) |
Dec 09, 2008 | 13.05 | 13.72 | 13.05 | 13.38 | 87,749 | +0.08(+0.60%) |
Dec 08, 2008 | 12.85 | 13.41 | 12.85 | 13.30 | 53,527 | +0.31(+2.39%) |
Dec 05, 2008 | 12.64 | 13.02 | 12.34 | 12.99 | 54,828 | +0.19(+1.48%) |
Dec 04, 2008 | 12.90 | 13.22 | 12.74 | 12.80 | 51,126 | -0.50(-3.76%) |
Dec 03, 2008 | 13.03 | 13.39 | 12.80 | 13.30 | 74,854 | -0.05(-0.37%) |
Dec 02, 2008 | 12.89 | 13.50 | 12.86 | 13.35 | 140,142 | +0.60(+4.71%) |
Dec 01, 2008 | 13.48 | 13.60 | 12.74 | 12.75 | 77,034 | -1.75(-12.07%) |
Nov 28, 2008 | 13.86 | 14.50 | 13.79 | 14.50 | 33,913 | +0.90(+6.62%) |
Nov 26, 2008 | 13.25 | 13.70 | 13.25 | 13.60 | 68,114 | +0.40(+3.03%) |
Nov 25, 2008 | 13.28 | 13.49 | 13.00 | 13.20 | 61,358 | +0.01(+0.08%) |
Nov 24, 2008 | 12.73 | 13.45 | 12.64 | 13.19 | 222,801 | +1.44(+12.26%) |
Nov 21, 2008 | 11.85 | 12.10 | 11.35 | 11.75 | 89,543 | +0.31(+2.71%) |
Nov 20, 2008 | 12.24 | 12.60 | 11.44 | 11.44 | 147,960 | -0.81(-6.61%) |
Nov 19, 2008 | 13.30 | 13.30 | 12.25 | 12.25 | 198,950 | -1.35(-9.93%) |
Nov 18, 2008 | 13.95 | 14.05 | 13.37 | 13.60 | 189,691 | -0.52(-3.68%) |
Nov 17, 2008 | 14.18 | 14.56 | 13.90 | 14.12 | 81,487 | -0.23(-1.60%) |
Nov 14, 2008 | 14.50 | 14.80 | 14.05 | 14.35 | 63,465 | -0.95(-6.21%) |
Nov 13, 2008 | 14.35 | 15.30 | 13.60 | 15.30 | 132,524 | +0.95(+6.62%) |
Nov 12, 2008 | 14.95 | 14.95 | 14.35 | 14.35 | 79,973 | -0.55(-3.69%) |
Nov 11, 2008 | 14.60 | 14.94 | 14.15 | 14.90 | 55,412 | +0.12(+0.81%) |
Nov 10, 2008 | 14.95 | 15.25 | 14.43 | 14.78 | 48,901 | +0.38(+2.64%) |
Nov 07, 2008 | 14.50 | 14.80 | 14.20 | 14.40 | 63,862 | +0.30(+2.13%) |
Nov 06, 2008 | 15.25 | 15.25 | 14.03 | 14.10 | 44,029 | -1.15(-7.54%) |
Nov 05, 2008 | 15.40 | 15.95 | 15.25 | 15.25 | 22,479 | -0.32(-2.06%) |
Nov 04, 2008 | 15.57 | 15.85 | 14.69 | 15.57 | 170,642 | +1.50(+10.66%) |
Nov 03, 2008 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 13.70 | 14.48 | 13.70 | 14.07 | 384,726 | +0.32(+2.33%) |
Oct 30, 2008 | 13.60 | 13.85 | 13.31 | 13.75 | 96,034 | +0.45(+3.38%) |
Oct 29, 2008 | 13.70 | 13.85 | 13.20 | 13.30 | 580,374 | -1.03(-7.19%) |
Oct 28, 2008 | 13.65 | 14.33 | 13.15 | 14.33 | 90,288 | +2.03(+16.50%) |
Oct 27, 2008 | 12.37 | 12.90 | 12.18 | 12.30 | 145,916 | +0.15(+1.23%) |
Oct 24, 2008 | 12.15 | 12.72 | 11.75 | 12.15 | 195,964 | -0.13(-1.06%) |
Oct 23, 2008 | 12.28 | 13.00 | 12.12 | 12.28 | 81,531 | +0.38(+3.19%) |
Oct 22, 2008 | 11.90 | 12.80 | 11.70 | 11.90 | 53,165 | -1.00(-7.75%) |
Oct 21, 2008 | 12.90 | 13.35 | 12.87 | 12.90 | 72,949 | -0.79(-5.77%) |
Oct 20, 2008 | 13.69 | 13.87 | 12.95 | 13.69 | 49,111 | +0.66(+5.07%) |
Oct 17, 2008 | 13.03 | 13.75 | 12.50 | 13.03 | 70,582 | +0.43(+3.41%) |
Oct 16, 2008 | 12.60 | 13.15 | 12.00 | 12.60 | 96,700 | +0.35(+2.86%) |
Oct 15, 2008 | 12.25 | 13.25 | 12.25 | 12.25 | 95,820 | -1.75(-12.50%) |
Oct 14, 2008 | 14.40 | 14.50 | 13.69 | 14.00 | 61,467 | -0.40(-2.78%) |
Oct 13, 2008 | 14.40 | 14.40 | 12.60 | 14.40 | 124,402 | +2.35(+19.50%) |
Oct 10, 2008 | 12.05 | 12.75 | 11.45 | 12.05 | 168,062 | -0.70(-5.49%) |
Oct 09, 2008 | 12.75 | 14.05 | 12.65 | 12.75 | 155,888 | -0.46(-3.48%) |
Oct 08, 2008 | 13.21 | 14.05 | 13.05 | 13.21 | 161,245 | -0.99(-6.97%) |
Oct 07, 2008 | 14.07 | 14.90 | 13.50 | 14.20 | 113,121 | +0.12(+0.89%) |
Oct 06, 2008 | 14.07 | 14.70 | 13.40 | 14.07 | 107,350 | -1.18(-7.70%) |
Oct 03, 2008 | 15.25 | 15.85 | 15.25 | 15.25 | 55,500 | +0.19(+1.26%) |
Oct 02, 2008 | 15.06 | 15.50 | 14.95 | 15.06 | 84,042 | -0.19(-1.25%) |
Oct 01, 2008 | 15.25 | 15.60 | 15.05 | 15.25 | 48,356 | -0.15(-0.97%) |
Sep 30, 2008 | 15.40 | 15.70 | 15.20 | 15.40 | 115,729 | +0.40(+2.67%) |
Sep 29, 2008 | 15.85 | 16.08 | 14.54 | 15.00 | 82,473 | -0.85(-5.36%) |
Sep 26, 2008 | 15.85 | 16.35 | 15.80 | 15.85 | 70,734 | -0.20(-1.25%) |
Sep 25, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 16.05 | 16.56 | 16.04 | 16.05 | 76,672 | +0.00(+0.00%) |
Sep 23, 2008 | 17.20 | 16.65 | 16.03 | 16.05 | 78,321 | -1.15(-6.69%) |
Sep 22, 2008 | 17.20 | 17.85 | 17.14 | 17.20 | 42,673 | -0.90(-4.97%) |
Sep 19, 2008 | 18.10 | 18.45 | 17.55 | 18.10 | 58,562 | +1.15(+6.78%) |
Sep 18, 2008 | 16.95 | 17.25 | 16.55 | 16.95 | 173,715 | +0.42(+2.54%) |
Sep 17, 2008 | 16.53 | 16.80 | 16.36 | 16.53 | 130,370 | -0.62(-3.62%) |
Sep 16, 2008 | 17.15 | 17.45 | 16.82 | 17.15 | 462,061 | -0.43(-2.45%) |
Sep 15, 2008 | 17.58 | 18.03 | 17.48 | 17.58 | 39,116 | -0.47(-2.60%) |
Sep 12, 2008 | 18.05 | 18.08 | 17.55 | 18.05 | 42,796 | -0.20(-1.10%) |
Sep 11, 2008 | 18.25 | 18.32 | 17.75 | 18.25 | 71,890 | +0.30(+1.67%) |
Sep 10, 2008 | 17.95 | 18.20 | 17.85 | 17.95 | 78,292 | +0.98(+5.77%) |
Sep 09, 2008 | 16.97 | 17.35 | 16.97 | 16.97 | 57,108 | -0.03(-0.18%) |
Sep 08, 2008 | 17.00 | 17.50 | 17.00 | 17.00 | 59,117 | +0.25(+1.49%) |
Sep 05, 2008 | 16.75 | 17.25 | 16.51 | 16.75 | 104,759 | -0.25(-1.47%) |
Sep 04, 2008 | 17.00 | 17.45 | 16.80 | 17.00 | 79,441 | -0.75(-4.23%) |
Sep 03, 2008 | 17.75 | 17.85 | 17.55 | 17.75 | 39,132 | +0.36(+2.07%) |
Sep 02, 2008 | 17.39 | 17.85 | 17.35 | 17.39 | 68,049 | +0.39(+2.29%) |
Aug 29, 2008 | 17.00 | 17.21 | 17.00 | 17.00 | 279,924 | -0.30(-1.73%) |
Aug 28, 2008 | 16.80 | 17.40 | 17.14 | 17.30 | 54,432 | +0.50(+2.98%) |
Aug 27, 2008 | 16.80 | 16.90 | 16.55 | 16.80 | 49,195 | +0.16(+0.96%) |
Aug 26, 2008 | 16.64 | 16.87 | 16.60 | 16.64 | 32,023 | -0.06(-0.36%) |
Aug 25, 2008 | 16.70 | 16.91 | 16.60 | 16.70 | 56,132 | -0.05(-0.30%) |
Aug 22, 2008 | 16.75 | 17.03 | 16.70 | 16.75 | 36,094 | -0.10(-0.59%) |
Aug 21, 2008 | 16.85 | 17.10 | 16.80 | 16.85 | 39,399 | +0.15(+0.90%) |
Aug 20, 2008 | 16.70 | 16.89 | 16.43 | 16.70 | 294,244 | +0.06(+0.36%) |
Aug 19, 2008 | 16.90 | 17.10 | 16.60 | 16.64 | 756,332 | -0.26(-1.54%) |
Aug 18, 2008 | 16.90 | 17.40 | 16.85 | 16.90 | 102,488 | -0.30(-1.74%) |
Aug 15, 2008 | 17.20 | 17.30 | 17.04 | 17.20 | 48,514 | +0.45(+2.69%) |
Aug 14, 2008 | 16.75 | 17.05 | 16.73 | 16.75 | 60,400 | +0.11(+0.66%) |
Aug 13, 2008 | 16.64 | 17.15 | 16.60 | 16.64 | 38,577 | -0.66(-3.82%) |
Aug 12, 2008 | 17.75 | 17.50 | 17.20 | 17.30 | 42,211 | -0.45(-2.54%) |
Aug 11, 2008 | 17.75 | 18.01 | 17.75 | 17.75 | 32,321 | -0.25(-1.39%) |
Aug 08, 2008 | 18.00 | 18.25 | 17.55 | 18.00 | 55,608 | +1.22(+7.27%) |
Aug 07, 2008 | 16.78 | 17.20 | 16.78 | 16.78 | 39,969 | -0.42(-2.44%) |
Aug 06, 2008 | 17.20 | 17.30 | 16.90 | 17.20 | 59,978 | +0.42(+2.50%) |
Aug 05, 2008 | 16.78 | 16.87 | 16.39 | 16.78 | 54,434 | +1.03(+6.54%) |
Aug 04, 2008 | 15.75 | 15.92 | 15.65 | 15.75 | 78,047 | +0.15(+0.96%) |
Aug 01, 2008 | 15.60 | 15.95 | 15.60 | 15.60 | 127,018 | -0.06(-0.38%) |
Jul 31, 2008 | 15.90 | 15.90 | 15.60 | 15.66 | 868,101 | -0.24(-1.51%) |
Jul 30, 2008 | 15.70 | 15.90 | 15.60 | 15.90 | 167,945 | +0.20(+1.27%) |
Jul 29, 2008 | 15.70 | 15.75 | 15.52 | 15.70 | 44,030 | +0.05(+0.32%) |
Jul 28, 2008 | 15.65 | 16.00 | 15.60 | 15.65 | 405,351 | -0.55(-3.40%) |
Jul 25, 2008 | 16.20 | 16.30 | 15.85 | 16.20 | 66,878 | +0.74(+4.79%) |
Jul 24, 2008 | 15.46 | 15.90 | 15.40 | 15.46 | 254,514 | -1.40(-8.30%) |
Jul 23, 2008 | 16.86 | 17.10 | 16.65 | 16.86 | 141,608 | +0.13(+0.78%) |
Jul 22, 2008 | 16.73 | 16.95 | 16.40 | 16.73 | 56,888 | -0.42(-2.45%) |
Jul 21, 2008 | 16.75 | 17.15 | 16.70 | 17.15 | 38,339 | +0.40(+2.39%) |
Jul 18, 2008 | 16.75 | 16.95 | 16.44 | 16.75 | 95,297 | +0.15(+0.90%) |
Jul 17, 2008 | 15.85 | 16.75 | 16.16 | 16.60 | 46,310 | +0.75(+4.73%) |
Jul 16, 2008 | 15.85 | 15.92 | 15.55 | 15.85 | 39,364 | +0.55(+3.59%) |
Jul 15, 2008 | 15.30 | 15.70 | 15.30 | 15.30 | 48,077 | -0.40(-2.55%) |
Jul 14, 2008 | 15.70 | 16.10 | 15.69 | 15.70 | 37,521 | -0.20(-1.26%) |
Jul 11, 2008 | 15.90 | 16.10 | 15.55 | 15.90 | 50,087 | -0.35(-2.15%) |
Jul 10, 2008 | 16.25 | 16.40 | 16.05 | 16.25 | 44,576 | +0.45(+2.85%) |
Jul 09, 2008 | 15.80 | 16.28 | 15.80 | 15.80 | 44,623 | +0.17(+1.09%) |
Jul 08, 2008 | 15.63 | 15.95 | 15.45 | 15.63 | 57,145 | -0.14(-0.89%) |
Jul 07, 2008 | 15.77 | 16.05 | 15.50 | 15.77 | 38,680 | +0.03(+0.19%) |
Jul 04, 2008 | 15.74 | 16.15 | 15.60 | 15.74 | 48,775 | +0.00(+0.00%) |
Jul 03, 2008 | 15.74 | 16.15 | 15.60 | 15.74 | 48,775 | -0.11(-0.69%) |
Jul 02, 2008 | 15.85 | 16.11 | 15.72 | 15.85 | 67,483 | +0.03(+0.19%) |
Jul 01, 2008 | 15.82 | 15.98 | 15.61 | 15.82 | 45,442 | -0.53(-3.24%) |
Jun 30, 2008 | 16.35 | 16.65 | 16.20 | 16.35 | 32,725 | -0.05(-0.30%) |
Jun 27, 2008 | 16.40 | 16.45 | 16.05 | 16.40 | 65,290 | +0.15(+0.92%) |
Jun 26, 2008 | 16.25 | 16.80 | 16.25 | 16.25 | 50,509 | -0.03(-0.20%) |
Jun 25, 2008 | 16.28 | 16.57 | 16.20 | 16.28 | 62,722 | +0.59(+3.78%) |
Jun 24, 2008 | 15.69 | 15.88 | 15.66 | 15.69 | 80,679 | -0.11(-0.70%) |
Jun 23, 2008 | 16.35 | 16.20 | 15.60 | 15.80 | 51,105 | -0.55(-3.36%) |
Jun 20, 2008 | 16.35 | 16.90 | 16.35 | 16.35 | 49,828 | -0.57(-3.37%) |
Jun 19, 2008 | 16.92 | 16.92 | 16.50 | 16.92 | 34,962 | -0.03(-0.18%) |
Jun 18, 2008 | 16.95 | 17.16 | 16.50 | 16.95 | 44,089 | -0.78(-4.40%) |
Jun 17, 2008 | 17.73 | 18.15 | 17.73 | 17.73 | 50,565 | -0.37(-2.04%) |
Jun 16, 2008 | 18.10 | 18.15 | 17.90 | 18.10 | 38,816 | +0.25(+1.40%) |
Jun 13, 2008 | 17.85 | 18.15 | 17.79 | 17.85 | 73,024 | +0.03(+0.17%) |
Jun 12, 2008 | 17.82 | 18.15 | 17.82 | 17.82 | 45,482 | -0.27(-1.49%) |
Jun 11, 2008 | 18.09 | 18.55 | 18.09 | 18.09 | 40,633 | -0.47(-2.53%) |
Jun 10, 2008 | 18.56 | 18.70 | 18.50 | 18.56 | 58,364 | -0.24(-1.28%) |
Jun 09, 2008 | 18.80 | 19.21 | 18.75 | 18.80 | 133,091 | -0.70(-3.59%) |
Jun 06, 2008 | 19.50 | 19.80 | 19.33 | 19.50 | 39,680 | -0.15(-0.76%) |
Jun 05, 2008 | 19.65 | 19.85 | 19.40 | 19.65 | 53,124 | +0.60(+3.15%) |
Jun 04, 2008 | 19.05 | 19.45 | 19.05 | 19.05 | 42,977 | -0.39(-2.01%) |
Jun 03, 2008 | 19.44 | 19.65 | 19.20 | 19.44 | 91,353 | +0.04(+0.21%) |
Jun 02, 2008 | 19.40 | 19.50 | 19.25 | 19.40 | 71,626 | +0.00(+0.00%) |
May 30, 2008 | 19.30 | 19.60 | 19.25 | 19.40 | 59,949 | +0.10(+0.52%) |
May 29, 2008 | 19.30 | 19.45 | 19.10 | 19.30 | 80,635 | -0.25(-1.28%) |
May 28, 2008 | 19.55 | 19.55 | 19.35 | 19.55 | 73,622 | +0.25(+1.30%) |
May 27, 2008 | 20.25 | 19.50 | 19.10 | 19.30 | 53,248 | -0.95(-4.69%) |
May 26, 2008 | 20.25 | 20.65 | 20.15 | 20.25 | 93,409 | +0.00(+0.00%) |
May 23, 2008 | 20.25 | 20.65 | 20.15 | 20.25 | 93,409 | -0.25(-1.22%) |
May 22, 2008 | 20.50 | 20.50 | 20.32 | 20.50 | 35,012 | +0.40(+1.99%) |
May 21, 2008 | 20.10 | 20.60 | 20.05 | 20.10 | 31,787 | -0.24(-1.18%) |
May 20, 2008 | 20.34 | 20.55 | 20.33 | 20.34 | 47,435 | -0.35(-1.69%) |
May 19, 2008 | 20.55 | 20.85 | 20.60 | 20.69 | 35,959 | +0.14(+0.68%) |
May 16, 2008 | 20.55 | 20.80 | 20.49 | 20.55 | 483,077 | -0.05(-0.24%) |
May 15, 2008 | 20.60 | 20.60 | 20.39 | 20.60 | 59,285 | +0.05(+0.24%) |
May 14, 2008 | 20.40 | 20.58 | 20.40 | 20.55 | 100,998 | +0.15(+0.74%) |
May 13, 2008 | 20.40 | 20.40 | 20.00 | 20.40 | 43,404 | +0.30(+1.49%) |
May 12, 2008 | 20.10 | 20.30 | 20.03 | 20.10 | 62,371 | +0.10(+0.50%) |
May 09, 2008 | 20.20 | 20.11 | 19.70 | 20.00 | 77,468 | -0.20(-0.99%) |
May 08, 2008 | 20.20 | 20.50 | 20.19 | 20.20 | 102,663 | +0.20(+1.00%) |
May 07, 2008 | 20.00 | 20.30 | 19.75 | 20.00 | 34,826 | +0.08(+0.40%) |
May 06, 2008 | 19.92 | 19.95 | 19.60 | 19.92 | 37,805 | +0.12(+0.61%) |
May 05, 2008 | 19.80 | 19.95 | 19.60 | 19.80 | 27,946 | +0.20(+1.02%) |
May 02, 2008 | 19.22 | 19.75 | 19.40 | 19.60 | 76,616 | +0.38(+1.98%) |
May 01, 2008 | 19.22 | 19.40 | 19.00 | 19.22 | 66,739 | +0.07(+0.37%) |
Apr 30, 2008 | 19.15 | 19.45 | 19.14 | 19.15 | 72,109 | -0.10(-0.52%) |
Apr 29, 2008 | 19.25 | 19.60 | 19.24 | 19.25 | 75,507 | -0.61(-3.07%) |
Apr 28, 2008 | 19.86 | 20.00 | 19.60 | 19.86 | 81,900 | -0.31(-1.54%) |
Apr 25, 2008 | 19.02 | 20.20 | 19.88 | 20.17 | 69,497 | +1.15(+6.05%) |
Apr 24, 2008 | 19.02 | 19.25 | 18.75 | 19.02 | 72,396 | +0.77(+4.22%) |
Apr 23, 2008 | 18.25 | 18.80 | 18.25 | 18.25 | 71,250 | -0.80(-4.20%) |
Apr 22, 2008 | 19.05 | 19.25 | 18.85 | 19.05 | 73,737 | -0.61(-3.10%) |
Apr 21, 2008 | 19.66 | 19.66 | 19.10 | 19.66 | 60,197 | +0.71(+3.75%) |
Apr 18, 2008 | 18.95 | 19.11 | 18.80 | 18.95 | 44,319 | +0.06(+0.32%) |
Apr 17, 2008 | 18.89 | 19.10 | 18.55 | 18.89 | 71,319 | +0.04(+0.21%) |
Apr 16, 2008 | 18.85 | 19.35 | 18.55 | 18.85 | 65,270 | +0.75(+4.14%) |
Apr 15, 2008 | 18.10 | 18.45 | 18.10 | 18.10 | 30,891 | +0.10(+0.56%) |
Apr 14, 2008 | 18.45 | 18.45 | 18.00 | 18.00 | 72,229 | -0.45(-2.44%) |
Apr 11, 2008 | 18.55 | 18.65 | 18.35 | 18.45 | 89,891 | -0.10(-0.54%) |
Apr 10, 2008 | 18.55 | 18.80 | 18.50 | 18.55 | 78,650 | -0.05(-0.27%) |
Apr 09, 2008 | 18.60 | 18.88 | 18.60 | 18.60 | 21,162 | -0.29(-1.54%) |
Apr 08, 2008 | 19.30 | 19.05 | 18.80 | 18.89 | 48,102 | -0.41(-2.12%) |
Apr 07, 2008 | 19.30 | 19.50 | 19.27 | 19.30 | 18,070 | +0.50(+2.66%) |
Apr 04, 2008 | 18.80 | 19.05 | 18.62 | 18.80 | 37,506 | -0.22(-1.16%) |
Apr 03, 2008 | 19.02 | 19.05 | 18.62 | 19.02 | 39,206 | -0.23(-1.19%) |
Apr 02, 2008 | 19.15 | 19.43 | 18.80 | 19.25 | 75,166 | +0.10(+0.52%) |
Apr 01, 2008 | 17.75 | 19.15 | 18.45 | 19.15 | 103,942 | +1.40(+7.89%) |
Mar 31, 2008 | 17.75 | 17.98 | 17.70 | 17.75 | 69,832 | +0.10(+0.57%) |
Mar 28, 2008 | 17.80 | 17.86 | 17.50 | 17.65 | 76,433 | -0.15(-0.84%) |
Mar 27, 2008 | 19.23 | 18.15 | 17.55 | 17.80 | 64,139 | -1.43(-7.44%) |
Mar 26, 2008 | 18.25 | 19.38 | 18.50 | 19.23 | 85,117 | +2.03(+11.80%) |
Mar 25, 2008 | 8.250 | 17.20 | 17.20 | 17.20 | 16,620 | +0.00(+0.00%) |
Mar 24, 2008 | 17.00 | 17.50 | 16.80 | 17.20 | 45,074 | +0.20(+1.18%) |
Mar 21, 2008 | 17.00 | 17.10 | 16.64 | 17.00 | 59,212 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.10 | 16.64 | 17.00 | 59,212 | +0.10(+0.59%) |
Mar 19, 2008 | 16.90 | 17.20 | 16.75 | 16.90 | 86,137 | +0.05(+0.30%) |
Mar 18, 2008 | 16.80 | 17.15 | 16.75 | 16.85 | 163,868 | +0.05(+0.30%) |
Mar 17, 2008 | 16.80 | 17.27 | 16.45 | 16.80 | 65,547 | -0.58(-3.34%) |
Mar 14, 2008 | 17.51 | 17.50 | 17.00 | 17.38 | 52,830 | -0.13(-0.74%) |
Mar 13, 2008 | 17.55 | 17.51 | 17.17 | 17.51 | 78,232 | -0.04(-0.23%) |
Mar 12, 2008 | 17.55 | 17.60 | 17.14 | 17.55 | 69,604 | +0.25(+1.45%) |
Mar 11, 2008 | 17.30 | 17.30 | 16.95 | 17.30 | 72,806 | +0.75(+4.53%) |
Mar 10, 2008 | 16.55 | 16.95 | 16.45 | 16.55 | 85,111 | -0.40(-2.36%) |
Mar 07, 2008 | 16.95 | 17.34 | 16.80 | 16.95 | 100,636 | +0.33(+1.99%) |
Mar 06, 2008 | 16.89 | 16.88 | 16.60 | 16.62 | 74,212 | -0.27(-1.60%) |
Mar 05, 2008 | 16.55 | 17.14 | 16.89 | 16.89 | 264,009 | +0.34(+2.05%) |
Mar 04, 2008 | 16.55 | 17.00 | 16.53 | 16.55 | 41,437 | -0.50(-2.93%) |
Mar 03, 2008 | 17.05 | 17.35 | 16.85 | 17.05 | 1,205,149 | -0.15(-0.87%) |
Feb 29, 2008 | 17.60 | 17.65 | 17.10 | 17.20 | 292,400 | -0.40(-2.27%) |
Feb 28, 2008 | 17.60 | 17.85 | 17.60 | 17.60 | 53,966 | -0.35(-1.95%) |
Feb 27, 2008 | 17.95 | 18.20 | 17.60 | 17.95 | 44,067 | +0.05(+0.28%) |
Feb 26, 2008 | 17.90 | 18.00 | 17.35 | 17.90 | 78,906 | +0.51(+2.93%) |
Feb 25, 2008 | 17.39 | 17.50 | 17.15 | 17.39 | 79,046 | +0.19(+1.10%) |
Feb 22, 2008 | 17.25 | 17.30 | 16.90 | 17.20 | 172,370 | -0.05(-0.29%) |
Feb 21, 2008 | 17.15 | 17.85 | 17.20 | 17.25 | 269,994 | +0.10(+0.58%) |
Feb 20, 2008 | 17.39 | 17.35 | 16.90 | 17.15 | 67,555 | -0.24(-1.38%) |
Feb 19, 2008 | 16.80 | 17.75 | 17.39 | 17.39 | 185,577 | +0.59(+3.51%) |
Feb 18, 2008 | 16.80 | 17.10 | 16.80 | 16.80 | 41,734 | +0.00(+0.00%) |
Feb 15, 2008 | 16.80 | 17.10 | 16.80 | 16.80 | 41,734 | -0.34(-1.98%) |
Feb 14, 2008 | 17.14 | 17.61 | 17.13 | 17.14 | 58,788 | +0.00(+0.00%) |
Feb 13, 2008 | 17.14 | 17.40 | 16.92 | 17.14 | 68,980 | -0.01(-0.06%) |
Feb 12, 2008 | 17.15 | 17.45 | 16.85 | 17.15 | 137,930 | +0.60(+3.63%) |
Feb 11, 2008 | 16.55 | 16.70 | 16.35 | 16.55 | 44,554 | -0.05(-0.30%) |
Feb 08, 2008 | 16.60 | 16.80 | 16.34 | 16.60 | 73,900 | -0.60(-3.49%) |
Feb 07, 2008 | 17.27 | 17.25 | 16.80 | 17.20 | 35,814 | -0.07(-0.41%) |
Feb 06, 2008 | 17.27 | 17.90 | 17.27 | 17.27 | 130,996 | +0.17(+0.99%) |
Feb 05, 2008 | 18.85 | 17.90 | 17.05 | 17.10 | 127,518 | -1.75(-9.28%) |
Feb 04, 2008 | 19.00 | 19.15 | 18.50 | 18.85 | 64,537 | -0.15(-0.79%) |