Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.539 | 2.726 | 2.310 | 2.361 | 0 | -0.13(-5.12%) |
Jan 29, 2009 | 2.760 | 2.786 | 2.463 | 2.488 | 2,545,795 | -0.31(-11.21%) |
Jan 28, 2009 | 2.565 | 2.845 | 2.565 | 2.803 | 2,023,540 | +0.24(+9.27%) |
Jan 27, 2009 | 2.616 | 2.675 | 2.480 | 2.565 | 1,148,783 | -0.01(-0.33%) |
Jan 26, 2009 | 2.480 | 2.641 | 2.395 | 2.573 | 1,450,697 | +0.10(+4.12%) |
Jan 23, 2009 | 2.539 | 2.675 | 2.412 | 2.471 | 1,620,343 | -0.07(-2.68%) |
Jan 22, 2009 | 2.582 | 2.684 | 2.471 | 2.539 | 1,736,176 | -0.14(-5.38%) |
Jan 21, 2009 | 2.429 | 2.701 | 2.369 | 2.684 | 2,927,160 | +0.37(+15.75%) |
Jan 20, 2009 | 2.607 | 2.607 | 2.318 | 2.318 | 2,989,293 | -0.34(-12.78%) |
Jan 16, 2009 | 2.854 | 2.972 | 2.463 | 2.658 | 3,246,756 | -0.10(-3.69%) |
Jan 15, 2009 | 2.921 | 2.972 | 2.599 | 2.760 | 2,950,790 | -0.19(-6.34%) |
Jan 14, 2009 | 3.304 | 3.304 | 2.947 | 2.947 | 2,020,750 | -0.40(-11.93%) |
Jan 13, 2009 | 3.482 | 3.541 | 3.329 | 3.346 | 1,552,378 | -0.14(-4.14%) |
Jan 12, 2009 | 4.051 | 4.136 | 3.431 | 3.490 | 1,850,687 | -0.56(-13.84%) |
Jan 09, 2009 | 4.645 | 4.662 | 4.026 | 4.051 | 2,035,487 | -0.61(-13.11%) |
Jan 08, 2009 | 4.790 | 4.790 | 4.459 | 4.662 | 1,498,531 | -0.17(-3.51%) |
Jan 07, 2009 | 4.994 | 5.011 | 4.671 | 4.832 | 2,503,815 | -0.19(-3.72%) |
Jan 06, 2009 | 4.535 | 5.172 | 4.450 | 5.019 | 3,067,568 | +0.61(+13.87%) |
Jan 05, 2009 | 3.958 | 4.569 | 3.847 | 4.408 | 2,299,910 | +0.46(+11.61%) |
Jan 02, 2009 | 3.618 | 4.076 | 3.457 | 3.949 | 0 | +0.37(+10.45%) |
Jan 01, 2009 | 3.227 | 3.771 | 3.227 | 3.575 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.227 | 3.771 | 3.227 | 3.575 | 4,758,477 | +0.34(+10.50%) |
Dec 30, 2008 | 3.108 | 3.253 | 3.023 | 3.236 | 1,771,184 | +0.17(+5.54%) |
Dec 29, 2008 | 3.151 | 3.185 | 2.981 | 3.066 | 845,661 | -0.14(-4.50%) |
Dec 26, 2008 | 3.125 | 3.380 | 3.074 | 3.210 | 761,444 | +0.09(+3.00%) |
Dec 24, 2008 | 2.955 | 3.142 | 2.930 | 3.117 | 991,360 | +0.18(+6.07%) |
Dec 23, 2008 | 3.304 | 3.304 | 2.862 | 2.938 | 2,712,497 | -0.33(-10.13%) |
Dec 22, 2008 | 3.338 | 3.338 | 3.006 | 3.270 | 1,917,364 | -0.04(-1.28%) |
Dec 19, 2008 | 3.227 | 3.414 | 2.981 | 3.312 | 4,563,552 | +0.25(+8.33%) |
Dec 18, 2008 | 3.355 | 3.355 | 3.032 | 3.057 | 2,760,681 | -0.29(-8.63%) |
Dec 17, 2008 | 2.854 | 3.363 | 2.828 | 3.346 | 4,807,992 | +0.39(+13.22%) |
Dec 16, 2008 | 2.803 | 2.955 | 2.769 | 2.955 | 1,596,806 | +0.23(+8.41%) |
Dec 15, 2008 | 2.879 | 2.981 | 2.667 | 2.726 | 1,793,357 | -0.14(-4.75%) |
Dec 12, 2008 | 2.641 | 2.871 | 2.607 | 2.862 | 0 | +0.14(+5.31%) |
Dec 11, 2008 | 2.837 | 3.074 | 2.667 | 2.718 | 1,671,552 | -0.14(-5.04%) |
Dec 10, 2008 | 2.794 | 3.040 | 2.735 | 2.862 | 1,388,334 | +0.09(+3.37%) |
Dec 09, 2008 | 2.573 | 2.879 | 2.548 | 2.769 | 2,293,374 | +0.15(+5.84%) |
Dec 08, 2008 | 2.955 | 3.040 | 2.556 | 2.616 | 2,645,955 | -0.24(-8.33%) |
Dec 05, 2008 | 2.531 | 2.904 | 2.463 | 2.854 | 3,682,867 | +0.26(+10.16%) |
Dec 04, 2008 | 2.590 | 3.066 | 2.480 | 2.590 | 3,461,809 | -0.04(-1.61%) |
Dec 03, 2008 | 2.514 | 2.633 | 2.208 | 2.633 | 3,404,417 | +0.04(+1.64%) |
Dec 02, 2008 | 1.758 | 2.590 | 1.741 | 2.590 | 2,748,841 | +0.88(+51.74%) |
Dec 01, 2008 | 2.378 | 2.378 | 1.707 | 1.707 | 2,213,681 | -0.59(-25.83%) |
Nov 28, 2008 | 2.505 | 2.565 | 2.259 | 2.302 | 1,115,554 | -0.25(-9.67%) |
Nov 26, 2008 | 2.497 | 2.565 | 2.166 | 2.548 | 3,201,797 | -0.03(-1.32%) |
Nov 25, 2008 | 2.403 | 2.645 | 2.293 | 2.582 | 2,431,262 | +0.22(+9.35%) |
Nov 24, 2008 | 1.962 | 2.454 | 1.793 | 2.361 | 1,850,340 | +0.50(+26.94%) |
Nov 21, 2008 | 1.792 | 1.868 | 1.546 | 1.860 | 2,062,925 | +0.12(+6.83%) |
Nov 20, 2008 | 2.013 | 2.225 | 1.546 | 1.741 | 4,875,404 | -0.29(-14.23%) |
Nov 19, 2008 | 2.522 | 2.590 | 2.021 | 2.030 | 2,197,038 | -0.49(-19.53%) |
Nov 18, 2008 | 2.047 | 2.955 | 2.047 | 2.522 | 4,839,147 | +0.42(+20.24%) |
Nov 17, 2008 | 2.055 | 2.132 | 1.911 | 2.098 | 2,055,623 | +0.03(+1.23%) |
Nov 14, 2008 | 2.293 | 2.293 | 2.047 | 2.072 | 0 | -0.22(-9.63%) |
Nov 13, 2008 | 2.038 | 2.293 | 1.911 | 2.293 | 4,174,514 | +0.26(+12.97%) |
Nov 12, 2008 | 2.616 | 2.658 | 2.030 | 2.030 | 4,039,819 | -0.65(-24.13%) |
Nov 11, 2008 | 2.845 | 2.845 | 2.641 | 2.675 | 1,454,436 | -0.25(-8.43%) |
Nov 10, 2008 | 3.066 | 3.142 | 2.824 | 2.921 | 1,616,185 | -0.05(-1.71%) |
Nov 07, 2008 | 2.777 | 3.006 | 2.633 | 2.972 | 2,211,780 | +0.23(+8.36%) |
Nov 06, 2008 | 2.938 | 3.193 | 2.743 | 2.743 | 2,409,173 | -0.31(-10.03%) |
Nov 05, 2008 | 3.329 | 3.643 | 3.023 | 3.049 | 3,985,929 | -0.32(-9.57%) |
Nov 04, 2008 | 3.253 | 3.457 | 3.108 | 3.372 | 2,783,475 | +0.32(+10.58%) |
Nov 03, 2008 | 3.210 | 3.210 | 2.938 | 3.049 | 2,364,056 | +0.10(+3.46%) |
Oct 31, 2008 | 2.803 | 2.989 | 2.726 | 2.947 | 0 | +0.14(+5.15%) |
Oct 30, 2008 | 2.590 | 2.862 | 2.548 | 2.803 | 4,187,361 | +0.30(+11.86%) |
Oct 29, 2008 | 2.692 | 2.692 | 2.471 | 2.505 | 4,760,281 | -0.19(-6.94%) |
Oct 28, 2008 | 2.794 | 2.794 | 2.344 | 2.692 | 4,481,896 | +0.08(+2.92%) |
Oct 27, 2008 | 2.743 | 3.040 | 2.590 | 2.616 | 4,078,160 | -0.18(-6.38%) |
Oct 24, 2008 | 2.641 | 2.871 | 2.556 | 2.794 | 3,448,719 | -0.16(-5.46%) |
Oct 23, 2008 | 3.253 | 3.321 | 2.769 | 2.955 | 6,275,282 | -0.29(-8.90%) |
Oct 22, 2008 | 3.694 | 3.694 | 3.142 | 3.244 | 3,764,660 | -0.42(-11.57%) |
Oct 21, 2008 | 3.737 | 4.043 | 3.609 | 3.669 | 3,179,961 | -0.14(-3.79%) |
Oct 20, 2008 | 4.977 | 5.147 | 3.227 | 3.813 | 11,467,712 | -1.09(-22.18%) |
Oct 17, 2008 | 4.977 | 5.376 | 4.866 | 4.900 | 0 | -0.31(-5.87%) |
Oct 16, 2008 | 5.580 | 5.690 | 4.977 | 5.206 | 4,647,824 | -0.24(-4.37%) |
Oct 15, 2008 | 6.259 | 6.446 | 5.444 | 5.444 | 2,221,892 | -0.95(-14.87%) |
Oct 14, 2008 | 7.219 | 7.389 | 6.149 | 6.395 | 4,040,070 | -0.53(-7.61%) |
Oct 13, 2008 | 6.803 | 7.023 | 6.556 | 6.921 | 3,470,244 | +0.56(+8.81%) |
Oct 10, 2008 | 6.480 | 7.270 | 6.285 | 6.361 | 5,611,944 | -0.54(-7.76%) |
Oct 09, 2008 | 8.586 | 8.586 | 6.378 | 6.896 | 7,240,322 | -1.60(-18.80%) |
Oct 08, 2008 | 8.034 | 8.781 | 7.635 | 8.493 | 5,653,845 | +0.07(+0.81%) |
Oct 07, 2008 | 9.164 | 9.269 | 8.280 | 8.425 | 3,161,208 | -0.59(-6.50%) |
Oct 06, 2008 | 8.926 | 9.232 | 8.255 | 9.011 | 5,229,448 | -0.21(-2.30%) |
Oct 03, 2008 | 10.32 | 10.51 | 9.147 | 9.223 | 0 | -0.93(-9.20%) |
Oct 02, 2008 | 10.62 | 10.89 | 9.784 | 10.16 | 1,505,693 | -0.58(-5.38%) |
Oct 01, 2008 | 10.74 | 10.96 | 10.40 | 10.73 | 2,134,781 | -0.13(-1.17%) |
Sep 30, 2008 | 11.21 | 11.34 | 10.66 | 10.86 | 1,993,295 | -0.06(-0.54%) |
Sep 29, 2008 | 11.69 | 11.77 | 10.52 | 10.92 | 2,341,941 | -1.02(-8.54%) |
Sep 26, 2008 | 11.47 | 11.97 | 11.25 | 11.94 | 0 | +0.27(+2.33%) |
Sep 25, 2008 | 11.26 | 11.86 | 11.19 | 11.67 | 1,120,112 | +0.45(+4.01%) |
Sep 24, 2008 | 11.43 | 11.58 | 11.05 | 11.22 | 1,976,504 | -0.21(-1.86%) |
Sep 23, 2008 | 11.90 | 12.34 | 11.35 | 11.43 | 1,966,296 | -0.42(-3.51%) |
Sep 22, 2008 | 12.63 | 12.70 | 11.75 | 11.85 | 1,706,122 | -0.97(-7.55%) |
Sep 19, 2008 | 12.31 | 14.13 | 12.31 | 12.82 | 0 | +0.52(+4.21%) |
Sep 18, 2008 | 11.31 | 12.46 | 10.68 | 12.30 | 3,327,027 | +1.27(+11.47%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.52 | 11.03 | 2,380,322 | -0.56(-4.84%) |
Sep 16, 2008 | 10.68 | 11.59 | 10.63 | 11.59 | 2,819,208 | +0.67(+6.14%) |
Sep 15, 2008 | 10.91 | 11.40 | 10.79 | 10.92 | 2,050,201 | -0.65(-5.58%) |
Sep 12, 2008 | 11.47 | 11.77 | 11.30 | 11.57 | 1,488,536 | +0.02(+0.15%) |
Sep 11, 2008 | 10.96 | 11.62 | 10.87 | 11.55 | 1,591,807 | +0.31(+2.72%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.10 | 11.24 | 2,341,311 | -0.16(-1.41%) |
Sep 09, 2008 | 11.98 | 12.36 | 11.29 | 11.41 | 2,225,879 | -0.74(-6.08%) |
Sep 08, 2008 | 11.96 | 12.31 | 11.85 | 12.14 | 2,230,272 | +0.52(+4.46%) |
Sep 05, 2008 | 11.33 | 11.67 | 10.91 | 11.63 | 0 | +0.24(+2.09%) |
Sep 04, 2008 | 11.88 | 12.01 | 11.35 | 11.39 | 2,215,657 | -0.60(-5.03%) |
Sep 03, 2008 | 12.06 | 12.09 | 11.71 | 11.99 | 1,763,860 | -0.12(-0.98%) |
Sep 02, 2008 | 11.87 | 12.45 | 11.78 | 12.11 | 2,146,281 | +0.40(+3.41%) |
Aug 29, 2008 | 11.60 | 11.97 | 11.41 | 11.71 | 0 | +0.03(+0.22%) |
Aug 28, 2008 | 11.43 | 11.75 | 11.35 | 11.69 | 1,056,483 | +0.33(+2.92%) |
Aug 27, 2008 | 11.38 | 11.55 | 11.20 | 11.35 | 1,256,205 | -0.04(-0.37%) |
Aug 26, 2008 | 11.28 | 11.47 | 11.02 | 11.40 | 992,035 | +0.18(+1.59%) |
Aug 25, 2008 | 11.68 | 11.92 | 11.05 | 11.22 | 1,200,054 | -0.54(-4.62%) |
Aug 22, 2008 | 11.06 | 11.87 | 11.06 | 11.76 | 1,815,116 | +0.81(+7.36%) |
Aug 21, 2008 | 10.86 | 11.11 | 10.73 | 10.96 | 1,845,586 | -0.07(-0.62%) |
Aug 20, 2008 | 11.30 | 11.30 | 10.79 | 11.02 | 2,229,817 | -0.33(-2.92%) |
Aug 19, 2008 | 11.94 | 11.97 | 11.19 | 11.35 | 2,318,288 | -0.72(-5.98%) |
Aug 18, 2008 | 12.53 | 12.53 | 11.79 | 12.08 | 1,824,232 | -0.35(-2.80%) |
Aug 15, 2008 | 12.48 | 12.67 | 12.06 | 12.42 | 0 | +0.08(+0.62%) |
Aug 14, 2008 | 11.90 | 12.64 | 11.83 | 12.35 | 2,217,547 | +0.30(+2.47%) |
Aug 13, 2008 | 12.66 | 12.68 | 11.68 | 12.05 | 3,171,790 | -0.61(-4.83%) |
Aug 12, 2008 | 13.04 | 13.21 | 12.55 | 12.66 | 2,088,171 | -0.45(-3.43%) |
Aug 11, 2008 | 12.53 | 13.60 | 12.36 | 13.11 | 3,324,870 | +0.61(+4.89%) |
Aug 08, 2008 | 11.56 | 12.62 | 11.56 | 12.50 | 1,868,434 | +0.98(+8.47%) |
Aug 07, 2008 | 11.52 | 11.97 | 11.47 | 11.52 | 2,340,096 | -0.37(-3.07%) |
Aug 06, 2008 | 11.78 | 11.92 | 11.40 | 11.89 | 1,914,562 | +0.06(+0.50%) |
Aug 05, 2008 | 11.20 | 11.94 | 11.17 | 11.83 | 2,301,601 | +0.78(+7.07%) |
Aug 04, 2008 | 11.11 | 11.25 | 10.79 | 11.05 | 1,771,870 | -0.08(-0.76%) |
Aug 01, 2008 | 10.96 | 11.35 | 10.77 | 11.13 | 2,178,643 | +0.18(+1.63%) |
Jul 31, 2008 | 10.86 | 11.58 | 10.80 | 10.96 | 2,554,842 | -0.04(-0.39%) |
Jul 30, 2008 | 11.73 | 12.24 | 10.84 | 11.00 | 3,113,200 | -0.70(-5.95%) |
Jul 29, 2008 | 11.69 | 11.86 | 10.41 | 11.69 | 4,000,327 | +1.31(+12.59%) |
Jul 28, 2008 | 10.65 | 11.13 | 10.35 | 10.39 | 3,292,510 | -0.31(-2.94%) |
Jul 25, 2008 | 10.85 | 10.98 | 10.49 | 10.70 | 1,881,411 | +0.03(+0.32%) |
Jul 24, 2008 | 12.23 | 12.55 | 10.51 | 10.67 | 5,056,110 | +0.03(+0.24%) |
Jul 23, 2008 | 10.25 | 10.89 | 10.17 | 10.64 | 5,017,174 | +0.42(+4.16%) |
Jul 22, 2008 | 9.741 | 10.22 | 9.349 | 10.22 | 2,853,611 | +0.40(+4.07%) |
Jul 21, 2008 | 10.17 | 10.32 | 9.784 | 9.817 | 1,819,556 | -0.34(-3.34%) |
Jul 18, 2008 | 8.790 | 10.33 | 9.622 | 10.16 | 3,703,263 | +0.19(+1.87%) |
Jul 17, 2008 | 9.384 | 10.11 | 9.087 | 9.970 | 3,074,333 | +0.75(+8.10%) |
Jul 16, 2008 | 8.510 | 9.257 | 8.289 | 9.223 | 2,784,129 | +0.71(+8.38%) |
Jul 15, 2008 | 8.119 | 8.773 | 7.890 | 8.510 | 3,028,175 | +0.31(+3.73%) |
Jul 14, 2008 | 8.476 | 8.679 | 8.127 | 8.204 | 3,245,290 | -0.26(-3.11%) |
Jul 11, 2008 | 8.331 | 8.620 | 8.144 | 8.467 | 3,283,601 | -0.03(-0.30%) |
Jul 10, 2008 | 8.484 | 8.807 | 8.212 | 8.493 | 3,386,284 | +0.03(+0.40%) |
Jul 09, 2008 | 9.274 | 9.393 | 8.416 | 8.459 | 2,925,192 | -0.83(-8.96%) |
Jul 08, 2008 | 8.501 | 9.291 | 8.484 | 9.291 | 3,000,453 | +0.70(+8.21%) |
Jul 07, 2008 | 8.654 | 8.985 | 8.425 | 8.586 | 4,041,936 | -0.03(-0.39%) |
Jul 04, 2008 | 8.662 | 8.798 | 8.365 | 8.620 | 1,734,511 | +0.00(+0.00%) |
Jul 03, 2008 | 8.662 | 8.798 | 8.365 | 8.620 | 1,734,511 | +0.04(+0.50%) |
Jul 02, 2008 | 9.274 | 9.274 | 8.493 | 8.578 | 3,882,641 | -0.68(-7.34%) |
Jul 01, 2008 | 8.883 | 9.512 | 8.764 | 9.257 | 6,855,978 | +0.25(+2.83%) |
Jun 30, 2008 | 9.563 | 9.563 | 8.960 | 9.002 | 4,285,512 | -0.55(-5.78%) |
Jun 27, 2008 | 9.665 | 9.843 | 9.350 | 9.554 | 12,447,531 | -0.26(-2.68%) |
Jun 26, 2008 | 10.11 | 10.11 | 9.750 | 9.817 | 7,330,204 | -0.42(-4.07%) |
Jun 25, 2008 | 9.928 | 10.42 | 9.928 | 10.23 | 3,495,029 | +0.30(+2.99%) |
Jun 24, 2008 | 9.580 | 10.24 | 9.580 | 9.936 | 3,402,783 | +0.25(+2.63%) |
Jun 23, 2008 | 10.19 | 10.34 | 9.673 | 9.682 | 3,760,895 | -0.40(-3.96%) |
Jun 20, 2008 | 10.53 | 10.53 | 9.554 | 10.08 | 15,129,802 | -0.49(-4.66%) |
Jun 19, 2008 | 10.33 | 10.63 | 10.18 | 10.57 | 4,099,385 | +0.25(+2.47%) |
Jun 18, 2008 | 10.89 | 10.89 | 10.30 | 10.32 | 4,987,620 | -0.65(-5.96%) |
Jun 17, 2008 | 11.41 | 11.44 | 10.97 | 10.97 | 3,867,230 | -0.30(-2.64%) |
Jun 16, 2008 | 10.96 | 11.35 | 10.96 | 11.27 | 2,491,953 | +0.10(+0.91%) |
Jun 13, 2008 | 11.07 | 11.30 | 10.83 | 11.17 | 2,824,431 | +0.06(+0.53%) |
Jun 12, 2008 | 11.08 | 11.47 | 11.01 | 11.11 | 1,885,596 | +0.13(+1.16%) |
Jun 11, 2008 | 11.39 | 11.39 | 10.98 | 10.98 | 3,051,156 | -0.35(-3.07%) |
Jun 10, 2008 | 11.47 | 11.69 | 11.04 | 11.33 | 2,335,667 | +0.13(+1.14%) |
Jun 09, 2008 | 11.30 | 11.52 | 11.08 | 11.20 | 2,591,910 | -0.15(-1.35%) |
Jun 06, 2008 | 11.85 | 11.87 | 11.24 | 11.35 | 3,715,129 | -0.70(-5.84%) |
Jun 05, 2008 | 11.93 | 12.35 | 11.81 | 12.06 | 3,434,138 | +0.31(+2.60%) |
Jun 04, 2008 | 11.78 | 11.90 | 11.63 | 11.75 | 2,495,563 | -0.14(-1.14%) |
Jun 03, 2008 | 11.42 | 12.04 | 11.42 | 11.89 | 4,500,147 | +0.42(+3.63%) |
Jun 02, 2008 | 11.62 | 11.63 | 11.34 | 11.47 | 3,578,081 | -0.16(-1.39%) |
May 30, 2008 | 11.90 | 11.99 | 11.37 | 11.63 | 4,841,557 | -0.38(-3.18%) |
May 29, 2008 | 11.97 | 12.12 | 11.85 | 12.02 | 2,404,142 | +0.07(+0.57%) |
May 28, 2008 | 12.25 | 12.37 | 11.82 | 11.95 | 4,515,726 | -0.29(-2.36%) |
May 27, 2008 | 12.43 | 12.66 | 12.09 | 12.24 | 2,809,541 | -0.22(-1.77%) |
May 26, 2008 | 12.63 | 12.65 | 12.41 | 12.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.63 | 12.65 | 12.41 | 12.46 | 2,077,895 | -0.31(-2.46%) |
May 22, 2008 | 12.75 | 13.12 | 12.62 | 12.77 | 2,541,577 | -0.04(-0.33%) |
May 21, 2008 | 13.51 | 13.75 | 12.66 | 12.82 | 3,949,441 | -0.77(-5.69%) |
May 20, 2008 | 13.94 | 13.97 | 13.53 | 13.59 | 2,189,646 | -0.45(-3.21%) |
May 19, 2008 | 14.21 | 14.23 | 13.90 | 14.04 | 1,214,860 | -0.17(-1.20%) |
May 16, 2008 | 14.29 | 14.29 | 13.79 | 14.21 | 1,631,601 | -0.03(-0.18%) |
May 15, 2008 | 14.03 | 14.26 | 13.72 | 14.23 | 1,040,457 | +0.11(+0.78%) |
May 14, 2008 | 14.24 | 14.36 | 13.97 | 14.12 | 1,343,233 | -0.15(-1.07%) |
May 13, 2008 | 14.13 | 14.36 | 14.01 | 14.28 | 1,066,242 | +0.26(+1.88%) |
May 12, 2008 | 13.78 | 14.04 | 13.68 | 14.01 | 969,834 | +0.25(+1.79%) |
May 09, 2008 | 13.50 | 13.89 | 13.50 | 13.77 | 589,668 | -0.01(-0.06%) |
May 08, 2008 | 14.23 | 14.23 | 13.59 | 13.78 | 1,036,751 | -0.32(-2.29%) |
May 07, 2008 | 14.14 | 14.47 | 14.05 | 14.10 | 1,340,811 | -0.12(-0.84%) |
May 06, 2008 | 14.21 | 14.28 | 13.78 | 14.22 | 1,284,122 | +0.01(+0.06%) |
May 05, 2008 | 14.16 | 14.34 | 14.03 | 14.21 | 1,204,279 | -0.07(-0.48%) |
May 02, 2008 | 14.56 | 14.63 | 14.12 | 14.28 | 1,642,126 | -0.12(-0.83%) |
May 01, 2008 | 14.24 | 14.58 | 14.00 | 14.39 | 1,642,549 | +0.23(+1.62%) |
Apr 30, 2008 | 14.20 | 14.63 | 14.10 | 14.17 | 2,247,079 | -0.09(-0.66%) |
Apr 29, 2008 | 13.91 | 14.33 | 13.86 | 14.26 | 1,569,891 | +0.35(+2.50%) |
Apr 28, 2008 | 13.99 | 13.99 | 13.65 | 13.91 | 1,690,127 | +0.03(+0.18%) |
Apr 25, 2008 | 13.74 | 13.92 | 13.44 | 13.89 | 2,464,415 | +0.14(+0.99%) |
Apr 24, 2008 | 13.25 | 14.48 | 13.25 | 13.75 | 8,336,480 | +0.95(+7.43%) |
Apr 23, 2008 | 13.04 | 13.10 | 12.78 | 12.80 | 1,968,067 | -0.20(-1.50%) |
Apr 22, 2008 | 13.42 | 13.42 | 12.86 | 12.99 | 2,122,428 | -0.36(-2.67%) |
Apr 21, 2008 | 13.59 | 13.59 | 13.28 | 13.35 | 1,011,762 | -0.28(-2.06%) |
Apr 18, 2008 | 13.39 | 13.83 | 13.39 | 13.63 | 1,700,697 | +0.32(+2.42%) |
Apr 17, 2008 | 13.20 | 13.38 | 12.94 | 13.31 | 1,144,511 | -0.03(-0.19%) |
Apr 16, 2008 | 12.97 | 13.43 | 12.78 | 13.33 | 1,917,460 | +0.34(+2.61%) |
Apr 15, 2008 | 13.45 | 13.57 | 12.87 | 12.99 | 1,762,462 | -0.42(-3.10%) |
Apr 14, 2008 | 13.55 | 13.73 | 13.34 | 13.41 | 1,149,351 | -0.18(-1.31%) |
Apr 11, 2008 | 13.60 | 13.84 | 13.45 | 13.59 | 1,245,390 | -0.15(-1.11%) |
Apr 10, 2008 | 13.82 | 14.02 | 13.61 | 13.74 | 1,402,979 | -0.03(-0.25%) |
Apr 09, 2008 | 14.28 | 14.34 | 13.64 | 13.78 | 1,170,896 | -0.44(-3.11%) |
Apr 08, 2008 | 14.39 | 14.40 | 14.13 | 14.22 | 1,194,793 | -0.19(-1.30%) |
Apr 07, 2008 | 14.80 | 14.87 | 14.28 | 14.40 | 1,251,267 | -0.38(-2.58%) |
Apr 04, 2008 | 14.45 | 15.13 | 14.29 | 14.79 | 2,891,320 | +0.32(+2.23%) |
Apr 03, 2008 | 14.14 | 14.51 | 14.00 | 14.46 | 1,272,805 | +0.21(+1.49%) |
Apr 02, 2008 | 14.46 | 14.59 | 14.13 | 14.25 | 2,183,674 | -0.16(-1.12%) |
Apr 01, 2008 | 13.76 | 14.52 | 13.72 | 14.41 | 2,491,020 | +0.85(+6.26%) |
Mar 31, 2008 | 13.62 | 13.82 | 13.43 | 13.56 | 3,093,620 | -0.13(-0.93%) |
Mar 28, 2008 | 14.45 | 14.50 | 13.61 | 13.69 | 2,026,931 | -0.58(-4.05%) |
Mar 27, 2008 | 14.50 | 14.52 | 14.17 | 14.27 | 1,400,509 | -0.08(-0.53%) |
Mar 26, 2008 | 15.05 | 15.05 | 14.07 | 14.34 | 2,142,840 | -0.82(-5.38%) |
Mar 25, 2008 | 15.26 | 15.30 | 14.88 | 15.16 | 1,100,482 | -0.06(-0.39%) |
Mar 24, 2008 | 14.83 | 15.54 | 14.83 | 15.22 | 1,383,668 | +0.43(+2.93%) |
Mar 21, 2008 | 13.89 | 14.81 | 13.88 | 14.79 | 2,146,696 | +0.00(+0.00%) |
Mar 20, 2008 | 13.89 | 14.81 | 13.88 | 14.79 | 2,146,696 | +0.91(+6.55%) |
Mar 19, 2008 | 13.97 | 14.19 | 13.88 | 13.88 | 1,790,020 | +0.09(+0.62%) |
Mar 18, 2008 | 13.38 | 13.82 | 13.20 | 13.79 | 1,757,993 | +0.74(+5.66%) |
Mar 17, 2008 | 12.99 | 13.31 | 12.84 | 13.05 | 2,018,791 | +0.03(+0.20%) |
Mar 14, 2008 | 13.44 | 13.65 | 12.95 | 13.03 | 2,244,006 | -0.41(-3.03%) |
Mar 13, 2008 | 12.84 | 13.55 | 12.84 | 13.44 | 1,290,649 | +0.29(+2.20%) |
Mar 12, 2008 | 13.53 | 13.60 | 13.11 | 13.15 | 1,288,645 | -0.32(-2.40%) |
Mar 11, 2008 | 13.29 | 13.47 | 12.92 | 13.47 | 1,827,579 | +0.56(+4.34%) |
Mar 10, 2008 | 13.04 | 13.24 | 12.87 | 12.91 | 1,508,350 | -0.16(-1.23%) |
Mar 07, 2008 | 13.26 | 13.52 | 12.91 | 13.07 | 1,816,508 | -0.16(-1.22%) |
Mar 06, 2008 | 13.51 | 13.65 | 13.21 | 13.23 | 1,755,138 | -0.39(-2.87%) |
Mar 05, 2008 | 13.38 | 13.83 | 13.37 | 13.62 | 1,481,518 | +0.25(+1.84%) |
Mar 04, 2008 | 13.30 | 13.50 | 13.13 | 13.38 | 2,612,232 | -0.08(-0.57%) |
Mar 03, 2008 | 13.84 | 13.88 | 13.32 | 13.45 | 2,226,281 | -0.38(-2.76%) |
Feb 29, 2008 | 14.28 | 14.31 | 13.75 | 13.83 | 1,913,162 | -0.65(-4.51%) |
Feb 28, 2008 | 14.99 | 15.00 | 14.44 | 14.49 | 1,503,885 | -0.58(-3.83%) |
Feb 27, 2008 | 14.73 | 15.43 | 14.73 | 15.07 | 1,984,359 | +0.25(+1.72%) |
Feb 26, 2008 | 14.30 | 14.96 | 14.23 | 14.81 | 1,578,491 | +0.47(+3.26%) |
Feb 25, 2008 | 13.99 | 14.40 | 13.86 | 14.34 | 1,707,705 | +0.34(+2.43%) |
Feb 22, 2008 | 14.00 | 14.04 | 13.64 | 14.00 | 2,185,363 | +0.09(+0.61%) |
Feb 21, 2008 | 14.59 | 14.61 | 13.89 | 13.92 | 2,157,868 | -0.60(-4.15%) |
Feb 20, 2008 | 14.17 | 14.55 | 14.11 | 14.52 | 1,842,814 | +0.31(+2.15%) |
Feb 19, 2008 | 14.62 | 14.63 | 14.13 | 14.22 | 1,322,266 | -0.25(-1.70%) |
Feb 18, 2008 | 14.69 | 14.71 | 14.33 | 14.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.69 | 14.71 | 14.33 | 14.46 | 1,639,685 | -0.27(-1.84%) |
Feb 14, 2008 | 15.25 | 15.29 | 14.71 | 14.73 | 2,254,294 | -0.54(-3.56%) |
Feb 13, 2008 | 15.32 | 15.53 | 15.19 | 15.28 | 1,507,483 | +0.12(+0.78%) |
Feb 12, 2008 | 15.19 | 15.44 | 14.98 | 15.16 | 1,683,575 | +0.13(+0.85%) |
Feb 11, 2008 | 14.61 | 15.04 | 14.49 | 15.03 | 1,945,120 | +0.37(+2.55%) |
Feb 08, 2008 | 15.17 | 15.28 | 14.61 | 14.66 | 2,242,405 | -0.52(-3.41%) |
Feb 07, 2008 | 15.03 | 15.44 | 14.96 | 15.18 | 3,292,589 | +0.10(+0.68%) |
Feb 06, 2008 | 15.52 | 15.54 | 15.00 | 15.07 | 2,464,541 | -0.37(-2.42%) |
Feb 05, 2008 | 15.53 | 15.95 | 15.42 | 15.45 | 1,745,629 | -0.29(-1.84%) |
Feb 04, 2008 | 16.49 | 16.49 | 15.71 | 15.74 | 3,161,243 | -0.64(-3.89%) |