Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.83 | 14.11 | 13.60 | 13.60 | 88,138 | -0.05(-0.37%) |
Jan 29, 2009 | 13.75 | 13.81 | 13.51 | 13.65 | 61,892 | -0.20(-1.44%) |
Jan 28, 2009 | 12.85 | 14.04 | 12.85 | 13.85 | 148,475 | +0.12(+0.87%) |
Jan 27, 2009 | 13.45 | 13.95 | 13.06 | 13.73 | 104,085 | +0.28(+2.08%) |
Jan 26, 2009 | 12.40 | 14.08 | 12.40 | 13.45 | 365,653 | +1.42(+11.80%) |
Jan 23, 2009 | 11.72 | 12.10 | 11.60 | 12.03 | 176,389 | +0.03(+0.25%) |
Jan 22, 2009 | 11.65 | 12.18 | 11.65 | 12.00 | 135,749 | +0.12(+1.01%) |
Jan 21, 2009 | 11.13 | 11.93 | 11.02 | 11.88 | 107,491 | +0.84(+7.61%) |
Jan 20, 2009 | 11.05 | 11.50 | 11.04 | 11.04 | 142,744 | -0.16(-1.43%) |
Jan 16, 2009 | 11.29 | 11.41 | 10.91 | 11.20 | 214,212 | +0.11(+0.99%) |
Jan 15, 2009 | 11.24 | 11.24 | 10.43 | 11.09 | 261,880 | -0.15(-1.33%) |
Jan 14, 2009 | 11.56 | 11.88 | 11.00 | 11.24 | 277,760 | -0.50(-4.26%) |
Jan 13, 2009 | 11.59 | 11.95 | 11.51 | 11.74 | 128,348 | +0.07(+0.60%) |
Jan 12, 2009 | 11.60 | 11.89 | 11.50 | 11.67 | 107,690 | +0.09(+0.78%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.57 | 11.58 | 112,071 | -0.38(-3.18%) |
Jan 08, 2009 | 11.91 | 12.02 | 11.60 | 11.96 | 156,069 | +0.05(+0.42%) |
Jan 07, 2009 | 12.48 | 12.67 | 10.90 | 11.91 | 391,531 | -1.00(-7.75%) |
Jan 06, 2009 | 12.98 | 13.07 | 12.50 | 12.91 | 148,710 | +0.04(+0.31%) |
Jan 05, 2009 | 13.40 | 13.40 | 12.57 | 12.87 | 139,976 | -0.56(-4.17%) |
Jan 02, 2009 | 13.67 | 13.67 | 12.96 | 13.43 | 112,046 | -0.26(-1.90%) |
Dec 31, 2008 | 12.55 | 13.80 | 12.39 | 13.69 | 143,687 | +1.19(+9.52%) |
Dec 30, 2008 | 12.25 | 12.90 | 11.86 | 12.50 | 135,164 | +0.33(+2.71%) |
Dec 29, 2008 | 12.42 | 12.50 | 11.77 | 12.17 | 84,284 | -0.24(-1.93%) |
Dec 26, 2008 | 11.82 | 12.61 | 11.82 | 12.41 | 52,415 | +0.53(+4.42%) |
Dec 24, 2008 | 12.29 | 12.37 | 11.88 | 11.88 | 56,917 | -0.37(-2.98%) |
Dec 23, 2008 | 12.62 | 12.91 | 12.00 | 12.25 | 125,388 | -0.31(-2.47%) |
Dec 22, 2008 | 13.17 | 13.17 | 12.03 | 12.56 | 181,129 | -0.58(-4.41%) |
Dec 19, 2008 | 13.16 | 14.16 | 12.70 | 13.14 | 261,948 | +0.22(+1.70%) |
Dec 18, 2008 | 12.51 | 13.25 | 12.25 | 12.92 | 112,163 | +0.35(+2.78%) |
Dec 17, 2008 | 12.15 | 12.90 | 12.06 | 12.57 | 129,635 | +0.29(+2.36%) |
Dec 16, 2008 | 11.29 | 12.34 | 11.16 | 12.28 | 136,114 | +1.16(+10.43%) |
Dec 15, 2008 | 11.11 | 11.43 | 10.90 | 11.12 | 75,819 | +0.02(+0.18%) |
Dec 12, 2008 | 10.79 | 11.22 | 10.74 | 11.10 | 121,645 | +0.11(+1.00%) |
Dec 11, 2008 | 10.60 | 11.55 | 10.51 | 10.99 | 220,295 | +0.24(+2.23%) |
Dec 10, 2008 | 10.81 | 11.10 | 10.55 | 10.75 | 98,348 | +0.05(+0.47%) |
Dec 09, 2008 | 10.52 | 11.25 | 10.50 | 10.70 | 108,602 | -0.35(-3.17%) |
Dec 08, 2008 | 10.41 | 11.10 | 10.32 | 11.05 | 164,340 | +0.82(+8.02%) |
Dec 05, 2008 | 9.950 | 10.42 | 9.590 | 10.23 | 291,499 | +0.13(+1.29%) |
Dec 04, 2008 | 10.50 | 10.50 | 9.120 | 10.10 | 655,588 | -1.44(-12.48%) |
Dec 03, 2008 | 10.92 | 11.59 | 10.76 | 11.54 | 141,274 | +0.51(+4.62%) |
Dec 02, 2008 | 10.82 | 11.14 | 10.63 | 11.03 | 124,510 | +0.38(+3.57%) |
Dec 01, 2008 | 11.68 | 12.03 | 10.58 | 10.65 | 216,186 | -1.28(-10.73%) |
Nov 28, 2008 | 11.39 | 11.99 | 11.39 | 11.93 | 86,577 | +0.47(+4.10%) |
Nov 26, 2008 | 10.67 | 11.46 | 10.22 | 11.46 | 146,593 | +0.57(+5.23%) |
Nov 25, 2008 | 11.37 | 11.65 | 10.77 | 10.89 | 493,852 | -0.40(-3.54%) |
Nov 24, 2008 | 11.05 | 11.52 | 10.46 | 11.29 | 244,713 | +0.36(+3.29%) |
Nov 21, 2008 | 10.84 | 10.97 | 9.790 | 10.93 | 167,269 | +0.20(+1.86%) |
Nov 20, 2008 | 11.04 | 11.45 | 10.67 | 10.73 | 404,396 | -0.39(-3.51%) |
Nov 19, 2008 | 11.77 | 11.90 | 11.10 | 11.12 | 295,074 | -0.66(-5.60%) |
Nov 18, 2008 | 11.65 | 11.94 | 11.35 | 11.78 | 190,918 | +0.13(+1.12%) |
Nov 17, 2008 | 11.94 | 12.08 | 11.56 | 11.65 | 126,671 | -0.33(-2.75%) |
Nov 14, 2008 | 13.00 | 13.00 | 11.95 | 11.98 | 127,682 | -1.19(-9.04%) |
Nov 13, 2008 | 11.85 | 13.29 | 11.30 | 13.17 | 170,485 | +1.34(+11.33%) |
Nov 12, 2008 | 12.40 | 12.40 | 11.74 | 11.83 | 115,784 | -0.63(-5.06%) |
Nov 11, 2008 | 12.88 | 13.18 | 12.40 | 12.46 | 126,223 | -0.46(-3.56%) |
Nov 10, 2008 | 12.92 | 13.06 | 12.60 | 12.92 | 87,049 | +0.14(+1.10%) |
Nov 07, 2008 | 12.16 | 12.90 | 12.01 | 12.78 | 99,263 | +0.73(+6.06%) |
Nov 06, 2008 | 12.38 | 12.58 | 12.05 | 12.05 | 58,777 | -0.37(-2.98%) |
Nov 05, 2008 | 13.12 | 13.15 | 12.33 | 12.42 | 64,836 | -0.83(-6.26%) |
Nov 04, 2008 | 13.57 | 13.70 | 12.70 | 13.25 | 81,105 | -0.06(-0.45%) |
Nov 03, 2008 | 13.33 | 13.55 | 12.51 | 13.31 | 101,962 | +0.71(+5.63%) |
Oct 31, 2008 | 12.24 | 12.79 | 12.12 | 12.60 | 114,258 | +0.34(+2.77%) |
Oct 30, 2008 | 12.02 | 12.47 | 11.72 | 12.26 | 172,004 | +0.48(+4.07%) |
Oct 29, 2008 | 11.95 | 12.10 | 11.50 | 11.78 | 122,018 | -0.17(-1.42%) |
Oct 28, 2008 | 11.14 | 12.01 | 10.86 | 11.95 | 157,427 | +0.92(+8.34%) |
Oct 27, 2008 | 11.33 | 11.64 | 10.82 | 11.03 | 107,260 | -0.44(-3.84%) |
Oct 24, 2008 | 11.00 | 11.75 | 10.91 | 11.47 | 158,712 | -0.22(-1.88%) |
Oct 23, 2008 | 11.77 | 11.90 | 11.38 | 11.69 | 174,214 | -0.06(-0.51%) |
Oct 22, 2008 | 12.63 | 12.63 | 11.62 | 11.75 | 111,526 | -0.97(-7.63%) |
Oct 21, 2008 | 13.17 | 13.39 | 12.70 | 12.72 | 128,734 | -0.61(-4.58%) |
Oct 20, 2008 | 13.00 | 13.34 | 12.42 | 13.33 | 95,431 | +0.44(+3.41%) |
Oct 17, 2008 | 12.53 | 14.12 | 12.28 | 12.89 | 195,191 | +0.04(+0.31%) |
Oct 16, 2008 | 12.28 | 12.91 | 11.87 | 12.85 | 189,920 | +0.66(+5.41%) |
Oct 15, 2008 | 12.93 | 13.39 | 12.11 | 12.19 | 249,277 | -0.87(-6.66%) |
Oct 14, 2008 | 13.40 | 13.83 | 12.90 | 13.06 | 214,659 | -0.10(-0.76%) |
Oct 13, 2008 | 12.75 | 13.18 | 12.28 | 13.16 | 280,245 | +0.87(+7.08%) |
Oct 10, 2008 | 12.91 | 12.96 | 11.31 | 12.29 | 434,087 | -0.81(-6.18%) |
Oct 09, 2008 | 14.13 | 14.13 | 13.10 | 13.10 | 279,694 | -0.92(-6.56%) |
Oct 08, 2008 | 14.02 | 14.77 | 13.65 | 14.02 | 269,993 | -0.23(-1.61%) |
Oct 07, 2008 | 14.41 | 15.50 | 14.10 | 14.25 | 191,421 | +0.03(+0.21%) |
Oct 06, 2008 | 14.64 | 14.64 | 13.20 | 14.22 | 247,657 | -0.60(-4.05%) |
Oct 03, 2008 | 14.72 | 16.44 | 13.81 | 14.82 | 479,423 | +0.24(+1.65%) |
Oct 02, 2008 | 15.57 | 15.57 | 14.45 | 14.58 | 205,579 | -0.75(-4.89%) |
Oct 01, 2008 | 15.94 | 15.94 | 15.02 | 15.33 | 159,685 | -0.47(-2.97%) |
Sep 30, 2008 | 17.03 | 17.03 | 15.65 | 15.80 | 197,894 | -1.09(-6.45%) |
Sep 29, 2008 | 16.76 | 17.31 | 16.10 | 16.89 | 207,890 | -0.01(-0.06%) |
Sep 26, 2008 | 16.78 | 17.22 | 16.16 | 16.90 | 147,402 | +0.26(+1.56%) |
Sep 25, 2008 | 16.53 | 17.03 | 16.40 | 16.64 | 124,196 | +0.24(+1.46%) |
Sep 24, 2008 | 16.93 | 16.94 | 16.29 | 16.40 | 116,686 | -0.43(-2.55%) |
Sep 23, 2008 | 16.88 | 17.35 | 16.59 | 16.83 | 133,542 | -0.07(-0.41%) |
Sep 22, 2008 | 17.09 | 17.49 | 16.71 | 16.90 | 425,201 | -0.25(-1.46%) |
Sep 19, 2008 | 17.49 | 17.50 | 16.78 | 17.15 | 468,503 | -0.05(-0.29%) |
Sep 18, 2008 | 16.32 | 17.50 | 15.19 | 17.20 | 266,408 | +1.24(+7.77%) |
Sep 17, 2008 | 16.36 | 16.43 | 15.83 | 15.96 | 184,521 | -0.49(-2.98%) |
Sep 16, 2008 | 15.73 | 16.50 | 15.52 | 16.45 | 159,026 | +0.90(+5.79%) |
Sep 15, 2008 | 15.62 | 15.89 | 15.08 | 15.55 | 105,260 | -0.30(-1.89%) |
Sep 12, 2008 | 15.80 | 15.93 | 15.54 | 15.85 | 58,738 | -0.10(-0.63%) |
Sep 11, 2008 | 15.70 | 15.97 | 15.31 | 15.95 | 134,413 | +0.18(+1.14%) |
Sep 10, 2008 | 15.18 | 15.95 | 15.14 | 15.77 | 107,106 | +0.69(+4.58%) |
Sep 09, 2008 | 15.32 | 15.96 | 15.03 | 15.08 | 117,868 | -0.21(-1.37%) |
Sep 08, 2008 | 15.45 | 15.97 | 15.02 | 15.29 | 109,696 | +0.19(+1.26%) |
Sep 05, 2008 | 15.42 | 15.42 | 14.88 | 15.10 | 133,246 | -0.31(-2.01%) |
Sep 04, 2008 | 16.03 | 16.03 | 15.31 | 15.41 | 139,780 | -0.67(-4.17%) |
Sep 03, 2008 | 16.14 | 16.40 | 15.75 | 16.08 | 168,164 | -0.11(-0.68%) |
Sep 02, 2008 | 16.77 | 16.77 | 16.02 | 16.19 | 120,601 | -0.24(-1.46%) |
Aug 29, 2008 | 16.36 | 16.50 | 16.27 | 16.43 | 62,236 | +0.01(+0.06%) |
Aug 28, 2008 | 15.98 | 16.69 | 15.76 | 16.42 | 101,826 | +0.45(+2.82%) |
Aug 27, 2008 | 15.87 | 16.00 | 15.31 | 15.97 | 90,325 | +0.07(+0.44%) |
Aug 26, 2008 | 15.76 | 16.58 | 15.22 | 15.90 | 53,366 | +0.14(+0.89%) |
Aug 25, 2008 | 16.22 | 16.22 | 15.70 | 15.76 | 94,630 | -0.47(-2.90%) |
Aug 22, 2008 | 16.01 | 16.40 | 15.54 | 16.23 | 75,487 | +0.31(+1.95%) |
Aug 21, 2008 | 15.78 | 16.50 | 15.25 | 15.92 | 135,019 | +0.04(+0.25%) |
Aug 20, 2008 | 15.95 | 16.63 | 15.70 | 15.88 | 125,798 | +0.02(+0.13%) |
Aug 19, 2008 | 16.32 | 16.32 | 15.77 | 15.86 | 97,800 | -0.57(-3.47%) |
Aug 18, 2008 | 16.26 | 16.77 | 16.08 | 16.43 | 195,773 | +0.10(+0.61%) |
Aug 15, 2008 | 16.83 | 16.83 | 16.00 | 16.33 | 242,112 | -0.27(-1.63%) |
Aug 14, 2008 | 16.47 | 16.89 | 15.94 | 16.60 | 146,550 | +0.07(+0.42%) |
Aug 13, 2008 | 15.99 | 16.56 | 15.92 | 16.53 | 137,246 | +0.51(+3.18%) |
Aug 12, 2008 | 15.87 | 16.10 | 15.58 | 16.02 | 114,685 | +0.14(+0.88%) |
Aug 11, 2008 | 15.37 | 15.95 | 15.33 | 15.88 | 145,853 | +0.49(+3.18%) |
Aug 08, 2008 | 15.01 | 15.64 | 15.01 | 15.39 | 268,091 | +0.45(+3.01%) |
Aug 07, 2008 | 15.22 | 15.37 | 14.88 | 14.94 | 112,334 | -0.33(-2.16%) |
Aug 06, 2008 | 15.55 | 15.68 | 15.24 | 15.27 | 200,009 | -0.28(-1.80%) |
Aug 05, 2008 | 15.92 | 16.32 | 15.25 | 15.55 | 232,859 | -0.15(-0.96%) |
Aug 04, 2008 | 15.49 | 15.92 | 15.27 | 15.70 | 144,335 | +0.24(+1.55%) |
Aug 01, 2008 | 15.93 | 16.50 | 15.35 | 15.46 | 133,786 | -0.42(-2.64%) |
Jul 31, 2008 | 15.75 | 16.53 | 15.45 | 15.88 | 176,731 | -0.12(-0.75%) |
Jul 30, 2008 | 15.85 | 16.55 | 15.85 | 16.00 | 221,388 | +0.23(+1.46%) |
Jul 29, 2008 | 15.77 | 16.19 | 15.71 | 15.77 | 304,961 | -0.28(-1.74%) |
Jul 28, 2008 | 16.08 | 16.19 | 15.56 | 16.05 | 288,651 | -0.12(-0.74%) |
Jul 25, 2008 | 16.01 | 17.16 | 15.82 | 16.17 | 707,484 | +2.03(+14.36%) |
Jul 24, 2008 | 14.70 | 15.08 | 14.13 | 14.14 | 412,175 | -0.25(-1.74%) |
Jul 23, 2008 | 14.76 | 14.90 | 14.33 | 14.39 | 108,465 | -0.36(-2.44%) |
Jul 22, 2008 | 13.80 | 15.05 | 13.80 | 14.75 | 307,687 | +0.75(+5.36%) |
Jul 21, 2008 | 13.82 | 14.21 | 13.54 | 14.00 | 123,324 | +0.19(+1.38%) |
Jul 18, 2008 | 13.92 | 14.15 | 13.75 | 13.81 | 196,841 | -0.07(-0.50%) |
Jul 17, 2008 | 14.11 | 14.12 | 13.41 | 13.88 | 504,142 | -0.12(-0.86%) |
Jul 16, 2008 | 13.85 | 14.46 | 13.84 | 14.00 | 470,017 | +0.23(+1.67%) |
Jul 15, 2008 | 14.01 | 14.18 | 13.60 | 13.77 | 341,294 | -0.41(-2.89%) |
Jul 14, 2008 | 14.50 | 14.51 | 14.09 | 14.18 | 190,166 | -0.15(-1.05%) |
Jul 11, 2008 | 13.29 | 14.50 | 13.00 | 14.33 | 534,736 | +0.75(+5.52%) |
Jul 10, 2008 | 13.39 | 13.83 | 13.39 | 13.58 | 227,550 | +0.23(+1.72%) |
Jul 09, 2008 | 13.75 | 13.75 | 13.35 | 13.35 | 214,076 | -0.42(-3.05%) |
Jul 08, 2008 | 13.53 | 13.85 | 13.39 | 13.77 | 133,766 | +0.29(+2.15%) |
Jul 07, 2008 | 13.82 | 13.82 | 13.35 | 13.48 | 189,071 | -0.22(-1.61%) |
Jul 04, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.22(+1.63%) |
Jul 02, 2008 | 13.61 | 13.81 | 13.42 | 13.48 | 246,702 | -0.11(-0.81%) |
Jul 01, 2008 | 13.53 | 13.91 | 13.42 | 13.59 | 208,962 | -0.03(-0.22%) |
Jun 30, 2008 | 13.88 | 13.96 | 13.59 | 13.62 | 232,214 | -0.24(-1.73%) |
Jun 27, 2008 | 13.86 | 13.94 | 13.63 | 13.86 | 1,243,406 | +0.00(+0.00%) |
Jun 26, 2008 | 13.62 | 13.99 | 13.33 | 13.86 | 201,249 | -0.01(-0.07%) |
Jun 25, 2008 | 13.64 | 13.87 | 13.32 | 13.87 | 120,677 | +0.23(+1.69%) |
Jun 24, 2008 | 13.35 | 13.73 | 13.09 | 13.64 | 239,530 | +0.16(+1.19%) |
Jun 23, 2008 | 13.76 | 13.91 | 13.39 | 13.48 | 224,967 | -0.24(-1.75%) |
Jun 20, 2008 | 13.94 | 14.03 | 13.68 | 13.72 | 400,224 | -0.38(-2.70%) |
Jun 19, 2008 | 14.40 | 14.40 | 13.49 | 14.10 | 179,557 | -0.21(-1.47%) |
Jun 18, 2008 | 14.43 | 14.63 | 14.19 | 14.31 | 98,785 | -0.21(-1.45%) |
Jun 17, 2008 | 14.76 | 14.76 | 14.45 | 14.52 | 172,192 | -0.17(-1.16%) |
Jun 16, 2008 | 14.68 | 14.74 | 14.60 | 14.69 | 187,271 | -0.01(-0.07%) |
Jun 13, 2008 | 14.89 | 14.91 | 14.64 | 14.70 | 397,549 | -0.06(-0.41%) |
Jun 12, 2008 | 14.88 | 15.07 | 14.74 | 14.76 | 155,479 | +0.01(+0.07%) |
Jun 11, 2008 | 14.75 | 15.11 | 14.75 | 14.75 | 134,497 | -0.01(-0.07%) |
Jun 10, 2008 | 15.10 | 15.14 | 14.75 | 14.76 | 136,928 | -0.10(-0.67%) |
Jun 09, 2008 | 15.62 | 16.12 | 14.60 | 14.86 | 226,402 | -0.77(-4.93%) |
Jun 06, 2008 | 16.30 | 16.57 | 15.50 | 15.63 | 446,999 | -0.82(-4.98%) |
Jun 05, 2008 | 15.98 | 16.50 | 15.97 | 16.45 | 195,630 | +0.55(+3.46%) |
Jun 04, 2008 | 15.60 | 16.03 | 15.60 | 15.90 | 179,621 | +0.27(+1.73%) |
Jun 03, 2008 | 15.91 | 16.00 | 15.45 | 15.63 | 181,914 | +0.00(+0.00%) |
Jun 02, 2008 | 15.49 | 16.00 | 15.49 | 15.63 | 275,624 | +0.14(+0.90%) |
May 30, 2008 | 15.59 | 15.60 | 15.45 | 15.49 | 177,811 | -0.11(-0.71%) |
May 29, 2008 | 15.41 | 15.73 | 15.41 | 15.60 | 139,328 | +0.12(+0.78%) |
May 28, 2008 | 15.68 | 15.78 | 15.23 | 15.48 | 169,475 | -0.12(-0.77%) |
May 27, 2008 | 15.09 | 15.74 | 15.01 | 15.60 | 176,752 | +0.57(+3.79%) |
May 26, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | +0.00(+0.00%) |
May 23, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | -0.36(-2.34%) |
May 22, 2008 | 15.25 | 15.50 | 15.21 | 15.39 | 79,902 | +0.12(+0.79%) |
May 21, 2008 | 15.69 | 15.91 | 15.17 | 15.27 | 210,513 | -0.37(-2.37%) |
May 20, 2008 | 15.33 | 15.67 | 15.24 | 15.64 | 94,145 | +0.27(+1.76%) |
May 19, 2008 | 15.07 | 15.62 | 14.97 | 15.37 | 180,325 | +0.27(+1.79%) |
May 16, 2008 | 15.30 | 15.34 | 14.65 | 15.10 | 152,079 | -0.19(-1.24%) |
May 15, 2008 | 14.95 | 15.36 | 14.70 | 15.29 | 233,792 | +0.36(+2.41%) |
May 14, 2008 | 14.97 | 15.25 | 14.91 | 14.93 | 139,703 | -0.04(-0.27%) |
May 13, 2008 | 15.25 | 15.25 | 14.90 | 14.97 | 113,603 | -0.24(-1.58%) |
May 12, 2008 | 15.06 | 15.24 | 15.04 | 15.21 | 94,659 | +0.21(+1.40%) |
May 09, 2008 | 15.08 | 15.14 | 14.53 | 15.00 | 77,196 | -0.14(-0.92%) |
May 08, 2008 | 14.68 | 15.21 | 14.50 | 15.14 | 484,280 | +0.54(+3.70%) |
May 07, 2008 | 14.89 | 15.25 | 14.56 | 14.60 | 139,074 | -0.25(-1.68%) |
May 06, 2008 | 14.80 | 15.18 | 14.80 | 14.85 | 168,150 | -0.04(-0.27%) |
May 05, 2008 | 14.67 | 14.94 | 14.65 | 14.89 | 289,531 | +0.21(+1.43%) |
May 02, 2008 | 15.05 | 15.15 | 14.65 | 14.68 | 252,491 | -0.29(-1.94%) |
May 01, 2008 | 14.78 | 15.20 | 14.78 | 14.97 | 235,084 | +0.19(+1.29%) |
Apr 30, 2008 | 14.74 | 15.34 | 14.74 | 14.78 | 210,326 | +0.06(+0.41%) |
Apr 29, 2008 | 14.07 | 14.88 | 13.95 | 14.72 | 417,077 | +0.61(+4.32%) |
Apr 28, 2008 | 13.74 | 14.24 | 13.61 | 14.11 | 430,186 | +0.32(+2.32%) |
Apr 25, 2008 | 13.68 | 13.98 | 13.56 | 13.79 | 164,801 | +0.19(+1.40%) |
Apr 24, 2008 | 13.59 | 13.82 | 13.25 | 13.60 | 191,123 | -0.01(-0.07%) |
Apr 23, 2008 | 13.10 | 13.86 | 13.09 | 13.61 | 222,161 | +0.56(+4.29%) |
Apr 22, 2008 | 13.40 | 13.43 | 12.83 | 13.05 | 165,620 | -0.42(-3.12%) |
Apr 21, 2008 | 13.00 | 13.64 | 13.00 | 13.47 | 176,276 | +0.23(+1.74%) |
Apr 18, 2008 | 12.96 | 13.33 | 12.76 | 13.24 | 203,377 | +0.57(+4.50%) |
Apr 17, 2008 | 12.85 | 13.05 | 12.61 | 12.67 | 120,623 | -0.11(-0.86%) |
Apr 16, 2008 | 12.55 | 13.26 | 12.55 | 12.78 | 336,619 | +0.38(+3.06%) |
Apr 15, 2008 | 12.40 | 12.83 | 12.28 | 12.40 | 256,781 | -0.05(-0.40%) |
Apr 14, 2008 | 12.81 | 13.00 | 12.45 | 12.45 | 182,051 | -0.41(-3.19%) |
Apr 11, 2008 | 12.87 | 13.25 | 12.83 | 12.86 | 172,690 | -0.33(-2.50%) |
Apr 10, 2008 | 13.16 | 13.67 | 13.16 | 13.19 | 146,174 | +0.05(+0.38%) |
Apr 09, 2008 | 13.70 | 13.80 | 13.01 | 13.14 | 238,733 | -0.60(-4.37%) |
Apr 08, 2008 | 12.83 | 13.77 | 12.80 | 13.74 | 350,942 | +0.78(+6.02%) |
Apr 07, 2008 | 13.02 | 13.30 | 12.94 | 12.96 | 244,573 | +0.10(+0.78%) |
Apr 04, 2008 | 12.80 | 13.51 | 12.80 | 12.86 | 475,210 | +0.06(+0.47%) |
Apr 03, 2008 | 13.25 | 13.27 | 12.58 | 12.80 | 990,222 | +1.25(+10.82%) |
Apr 02, 2008 | 11.51 | 11.88 | 11.40 | 11.55 | 443,327 | -0.04(-0.35%) |
Apr 01, 2008 | 11.87 | 11.99 | 11.40 | 11.59 | 405,505 | +0.03(+0.26%) |
Mar 31, 2008 | 11.50 | 12.01 | 11.10 | 11.56 | 395,220 | +0.03(+0.26%) |
Mar 28, 2008 | 11.70 | 12.03 | 11.50 | 11.53 | 118,809 | -0.06(-0.52%) |
Mar 27, 2008 | 12.00 | 12.02 | 11.58 | 11.59 | 185,580 | -0.31(-2.61%) |
Mar 26, 2008 | 11.58 | 12.02 | 11.48 | 11.90 | 258,714 | +0.33(+2.85%) |
Mar 25, 2008 | 11.58 | 11.82 | 11.28 | 11.57 | 180,503 | -0.03(-0.26%) |
Mar 24, 2008 | 11.01 | 11.72 | 11.01 | 11.60 | 367,488 | +0.80(+7.41%) |
Mar 21, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | +0.00(+0.00%) |
Mar 20, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | -0.67(-5.84%) |
Mar 19, 2008 | 11.05 | 11.50 | 10.98 | 11.47 | 254,238 | +0.50(+4.56%) |
Mar 18, 2008 | 10.64 | 11.32 | 10.63 | 10.97 | 304,002 | +0.54(+5.18%) |
Mar 17, 2008 | 10.45 | 10.71 | 10.19 | 10.43 | 203,393 | -0.10(-0.95%) |
Mar 14, 2008 | 10.45 | 10.77 | 10.18 | 10.53 | 274,407 | +0.14(+1.35%) |
Mar 13, 2008 | 9.950 | 10.47 | 9.870 | 10.39 | 764,632 | +0.39(+3.90%) |
Mar 12, 2008 | 10.11 | 10.24 | 10.00 | 10.00 | 449,792 | -0.10(-0.99%) |
Mar 11, 2008 | 10.00 | 10.26 | 9.990 | 10.10 | 512,040 | +0.15(+1.51%) |
Mar 10, 2008 | 10.05 | 10.23 | 9.810 | 9.950 | 792,376 | -0.04(-0.40%) |
Mar 07, 2008 | 12.05 | 12.09 | 9.800 | 9.990 | 2,618,061 | -5.99(-37.48%) |
Mar 06, 2008 | 16.00 | 16.66 | 15.98 | 15.98 | 128,100 | -0.02(-0.12%) |
Mar 05, 2008 | 16.51 | 16.60 | 15.78 | 16.00 | 174,348 | -0.40(-2.44%) |
Mar 04, 2008 | 16.50 | 16.81 | 16.20 | 16.40 | 166,031 | -0.25(-1.50%) |
Mar 03, 2008 | 16.53 | 16.90 | 16.41 | 16.65 | 144,106 | +0.07(+0.42%) |
Feb 29, 2008 | 16.88 | 16.88 | 16.50 | 16.58 | 123,888 | -0.47(-2.76%) |
Feb 28, 2008 | 17.14 | 17.39 | 16.88 | 17.05 | 143,543 | -0.21(-1.22%) |
Feb 27, 2008 | 17.20 | 17.33 | 17.05 | 17.26 | 291,149 | -0.03(-0.17%) |
Feb 26, 2008 | 17.25 | 17.47 | 17.12 | 17.29 | 238,988 | -0.12(-0.69%) |
Feb 25, 2008 | 17.91 | 17.91 | 17.13 | 17.41 | 221,072 | -0.56(-3.12%) |
Feb 22, 2008 | 18.24 | 18.26 | 17.46 | 17.97 | 118,050 | -0.21(-1.16%) |
Feb 21, 2008 | 18.25 | 18.48 | 18.09 | 18.18 | 137,310 | -0.04(-0.22%) |
Feb 20, 2008 | 18.17 | 18.47 | 18.09 | 18.22 | 122,603 | -0.04(-0.22%) |
Feb 19, 2008 | 18.23 | 18.42 | 18.10 | 18.26 | 118,343 | +0.21(+1.16%) |
Feb 18, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | +0.00(+0.00%) |
Feb 15, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | -0.17(-0.93%) |
Feb 14, 2008 | 19.00 | 19.16 | 18.20 | 18.22 | 120,532 | -0.78(-4.11%) |
Feb 13, 2008 | 18.03 | 19.07 | 17.87 | 19.00 | 171,745 | +1.14(+6.38%) |
Feb 12, 2008 | 18.30 | 18.44 | 17.81 | 17.86 | 126,805 | -0.32(-1.76%) |
Feb 11, 2008 | 18.37 | 18.52 | 18.02 | 18.18 | 82,566 | -0.22(-1.20%) |
Feb 08, 2008 | 19.19 | 19.21 | 18.35 | 18.40 | 97,396 | -0.80(-4.17%) |
Feb 07, 2008 | 18.69 | 19.20 | 18.43 | 19.20 | 79,089 | +0.44(+2.35%) |
Feb 06, 2008 | 19.44 | 19.63 | 18.66 | 18.76 | 81,784 | -0.54(-2.80%) |
Feb 05, 2008 | 19.58 | 19.73 | 19.09 | 19.30 | 116,558 | -0.64(-3.21%) |
Feb 04, 2008 | 19.72 | 19.99 | 19.24 | 19.94 | 107,779 | +0.21(+1.06%) |