Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.350 | 2.370 | 1.960 | 1.960 | 0 | -0.35(-15.15%) |
Jan 29, 2009 | 2.790 | 2.810 | 2.280 | 2.310 | 122,239 | -0.58(-20.07%) |
Jan 28, 2009 | 2.940 | 2.970 | 2.740 | 2.890 | 80,439 | +0.00(+0.00%) |
Jan 27, 2009 | 3.050 | 3.050 | 2.780 | 2.890 | 80,680 | -0.15(-4.93%) |
Jan 26, 2009 | 2.940 | 3.200 | 2.900 | 3.040 | 123,655 | +0.07(+2.36%) |
Jan 23, 2009 | 2.560 | 3.040 | 2.500 | 2.970 | 98,867 | +0.30(+11.24%) |
Jan 22, 2009 | 2.800 | 2.850 | 2.630 | 2.670 | 57,866 | -0.06(-2.20%) |
Jan 21, 2009 | 2.930 | 2.980 | 2.570 | 2.730 | 154,016 | -0.11(-3.87%) |
Jan 20, 2009 | 3.310 | 3.310 | 2.840 | 2.840 | 59,785 | -0.58(-16.96%) |
Jan 16, 2009 | 3.780 | 3.780 | 3.360 | 3.420 | 93,071 | -0.31(-8.31%) |
Jan 15, 2009 | 3.530 | 3.920 | 3.300 | 3.730 | 84,635 | +0.20(+5.67%) |
Jan 14, 2009 | 4.200 | 4.200 | 3.480 | 3.530 | 81,952 | -0.72(-16.94%) |
Jan 13, 2009 | 4.400 | 4.530 | 4.200 | 4.250 | 123,167 | -0.21(-4.71%) |
Jan 12, 2009 | 4.740 | 4.740 | 4.360 | 4.460 | 203,110 | -0.27(-5.71%) |
Jan 09, 2009 | 4.790 | 4.790 | 4.260 | 4.730 | 209,128 | -0.01(-0.21%) |
Jan 08, 2009 | 4.520 | 4.790 | 4.470 | 4.740 | 299,165 | +0.14(+3.04%) |
Jan 07, 2009 | 4.620 | 4.750 | 4.460 | 4.600 | 234,734 | -0.05(-1.08%) |
Jan 06, 2009 | 4.750 | 4.800 | 4.510 | 4.650 | 272,890 | -0.11(-2.31%) |
Jan 05, 2009 | 4.540 | 4.760 | 4.330 | 4.760 | 306,808 | +0.27(+6.01%) |
Jan 02, 2009 | 4.610 | 4.640 | 4.470 | 4.490 | 0 | -0.07(-1.54%) |
Jan 01, 2009 | 4.520 | 4.600 | 4.340 | 4.560 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.520 | 4.600 | 4.340 | 4.560 | 256,270 | +0.03(+0.66%) |
Dec 30, 2008 | 3.740 | 4.550 | 3.670 | 4.530 | 430,882 | +0.83(+22.43%) |
Dec 29, 2008 | 3.660 | 3.860 | 3.620 | 3.700 | 366,946 | +0.13(+3.64%) |
Dec 26, 2008 | 3.920 | 3.920 | 3.370 | 3.570 | 157,400 | -0.36(-9.16%) |
Dec 24, 2008 | 3.520 | 3.950 | 3.430 | 3.930 | 304,087 | +0.41(+11.65%) |
Dec 23, 2008 | 3.620 | 3.740 | 3.390 | 3.520 | 147,813 | -0.08(-2.22%) |
Dec 22, 2008 | 3.690 | 3.700 | 3.100 | 3.600 | 560,151 | -0.10(-2.70%) |
Dec 19, 2008 | 3.230 | 3.740 | 3.180 | 3.700 | 180,351 | +0.65(+21.31%) |
Dec 18, 2008 | 3.690 | 3.730 | 3.010 | 3.050 | 94,893 | -0.64(-17.34%) |
Dec 17, 2008 | 3.620 | 3.730 | 3.570 | 3.690 | 121,507 | +0.01(+0.27%) |
Dec 16, 2008 | 3.760 | 3.770 | 3.580 | 3.680 | 91,336 | +0.01(+0.27%) |
Dec 15, 2008 | 3.940 | 4.000 | 3.500 | 3.670 | 195,959 | -0.26(-6.62%) |
Dec 12, 2008 | 3.890 | 4.050 | 3.820 | 3.930 | 103,845 | -0.12(-2.96%) |
Dec 11, 2008 | 4.000 | 4.360 | 3.880 | 4.050 | 219,405 | -0.05(-1.22%) |
Dec 10, 2008 | 3.860 | 4.190 | 3.810 | 4.100 | 87,999 | +0.28(+7.33%) |
Dec 09, 2008 | 4.210 | 4.360 | 3.750 | 3.820 | 63,591 | -0.45(-10.54%) |
Dec 08, 2008 | 3.810 | 4.370 | 3.600 | 4.270 | 164,947 | +0.58(+15.72%) |
Dec 05, 2008 | 3.670 | 3.800 | 3.570 | 3.690 | 0 | -0.01(-0.27%) |
Dec 04, 2008 | 3.940 | 3.980 | 3.590 | 3.700 | 95,457 | -0.29(-7.27%) |
Dec 03, 2008 | 3.820 | 4.100 | 3.600 | 3.990 | 148,414 | +0.27(+7.26%) |
Dec 02, 2008 | 3.440 | 3.780 | 3.440 | 3.720 | 184,342 | +0.29(+8.45%) |
Dec 01, 2008 | 4.490 | 4.530 | 3.420 | 3.430 | 74,155 | -1.18(-25.60%) |
Nov 28, 2008 | 4.570 | 4.610 | 4.460 | 4.610 | 20,600 | +0.02(+0.44%) |
Nov 26, 2008 | 3.630 | 4.650 | 3.580 | 4.590 | 126,445 | +0.79(+20.79%) |
Nov 25, 2008 | 4.810 | 5.150 | 3.650 | 3.800 | 339,607 | -1.00(-20.83%) |
Nov 24, 2008 | 3.020 | 5.100 | 3.020 | 4.800 | 197,829 | +1.88(+64.38%) |
Nov 21, 2008 | 2.490 | 2.960 | 2.450 | 2.920 | 133,200 | +0.50(+20.66%) |
Nov 20, 2008 | 2.750 | 2.750 | 2.320 | 2.420 | 115,974 | -0.37(-13.26%) |
Nov 19, 2008 | 3.300 | 3.300 | 2.790 | 2.790 | 182,267 | -0.51(-15.45%) |
Nov 18, 2008 | 3.830 | 3.880 | 3.220 | 3.300 | 139,875 | -0.51(-13.39%) |
Nov 17, 2008 | 4.220 | 4.220 | 3.750 | 3.810 | 100,799 | -0.48(-11.19%) |
Nov 14, 2008 | 4.860 | 4.870 | 4.270 | 4.290 | 0 | -0.67(-13.51%) |
Nov 13, 2008 | 4.310 | 4.960 | 3.940 | 4.960 | 131,584 | +0.67(+15.62%) |
Nov 12, 2008 | 4.770 | 4.800 | 4.270 | 4.290 | 101,777 | -0.49(-10.25%) |
Nov 11, 2008 | 4.750 | 5.020 | 4.660 | 4.780 | 169,474 | +0.00(+0.00%) |
Nov 10, 2008 | 5.130 | 5.340 | 4.770 | 4.780 | 172,269 | -0.21(-4.21%) |
Nov 07, 2008 | 4.970 | 5.040 | 3.350 | 4.990 | 156,091 | +0.02(+0.40%) |
Nov 06, 2008 | 5.180 | 5.290 | 4.960 | 4.970 | 156,757 | -0.21(-4.05%) |
Nov 05, 2008 | 5.470 | 5.710 | 5.150 | 5.180 | 103,108 | -0.29(-5.30%) |
Nov 04, 2008 | 5.690 | 5.750 | 5.340 | 5.470 | 192,402 | -0.20(-3.53%) |
Nov 03, 2008 | 5.800 | 5.800 | 5.580 | 5.670 | 188,139 | -0.02(-0.35%) |
Oct 31, 2008 | 5.620 | 5.750 | 5.500 | 5.690 | 200,864 | +0.08(+1.43%) |
Oct 30, 2008 | 5.710 | 5.750 | 5.470 | 5.610 | 147,820 | +0.02(+0.36%) |
Oct 29, 2008 | 5.900 | 5.950 | 5.480 | 5.590 | 141,344 | -0.17(-2.95%) |
Oct 28, 2008 | 6.060 | 6.210 | 5.330 | 5.760 | 121,129 | -0.18(-3.03%) |
Oct 27, 2008 | 6.530 | 6.530 | 5.890 | 5.940 | 98,170 | -0.69(-10.41%) |
Oct 24, 2008 | 6.670 | 7.440 | 6.500 | 6.630 | 105,070 | -0.74(-10.04%) |
Oct 23, 2008 | 7.070 | 7.550 | 6.940 | 7.370 | 126,208 | +0.17(+2.36%) |
Oct 22, 2008 | 7.580 | 7.860 | 7.090 | 7.200 | 60,054 | -0.63(-8.05%) |
Oct 21, 2008 | 8.130 | 8.440 | 7.830 | 7.830 | 80,902 | -0.43(-5.21%) |
Oct 20, 2008 | 7.630 | 8.290 | 7.610 | 8.260 | 119,943 | +0.69(+9.11%) |
Oct 17, 2008 | 7.500 | 7.970 | 7.290 | 7.570 | 0 | -0.30(-3.81%) |
Oct 16, 2008 | 7.200 | 7.890 | 6.890 | 7.870 | 196,812 | +0.68(+9.46%) |
Oct 15, 2008 | 8.320 | 8.620 | 7.190 | 7.190 | 69,562 | -1.28(-15.11%) |
Oct 14, 2008 | 8.370 | 8.780 | 7.950 | 8.470 | 216,281 | +0.22(+2.67%) |
Oct 13, 2008 | 7.530 | 8.310 | 7.480 | 8.250 | 193,310 | +0.79(+10.59%) |
Oct 10, 2008 | 6.840 | 7.940 | 6.110 | 7.460 | 276,700 | +0.22(+3.04%) |
Oct 09, 2008 | 7.970 | 8.740 | 7.200 | 7.240 | 226,303 | -0.51(-6.58%) |
Oct 08, 2008 | 7.920 | 8.530 | 7.550 | 7.750 | 230,919 | -0.54(-6.51%) |
Oct 07, 2008 | 9.220 | 9.410 | 8.260 | 8.290 | 117,664 | -0.88(-9.60%) |
Oct 06, 2008 | 9.400 | 9.630 | 8.370 | 9.170 | 159,600 | -0.48(-4.97%) |
Oct 03, 2008 | 9.400 | 10.39 | 9.260 | 9.650 | 0 | +0.37(+3.99%) |
Oct 02, 2008 | 10.21 | 10.21 | 9.220 | 9.280 | 129,654 | -1.04(-10.08%) |
Oct 01, 2008 | 11.25 | 11.25 | 10.23 | 10.32 | 144,778 | -0.93(-8.27%) |
Sep 30, 2008 | 11.05 | 11.37 | 10.80 | 11.25 | 99,414 | +0.39(+3.59%) |
Sep 29, 2008 | 11.87 | 12.08 | 10.82 | 10.86 | 104,729 | -1.26(-10.40%) |
Sep 26, 2008 | 12.24 | 12.44 | 11.74 | 12.12 | 0 | -0.34(-2.73%) |
Sep 25, 2008 | 13.10 | 13.36 | 12.43 | 12.46 | 110,868 | -0.55(-4.23%) |
Sep 24, 2008 | 12.95 | 13.09 | 12.50 | 13.01 | 249,852 | +0.04(+0.31%) |
Sep 23, 2008 | 13.22 | 13.25 | 12.92 | 12.97 | 193,027 | -0.36(-2.70%) |
Sep 22, 2008 | 13.85 | 14.00 | 13.21 | 13.33 | 83,705 | -0.72(-5.12%) |
Sep 19, 2008 | 14.82 | 14.95 | 12.79 | 14.05 | 0 | +0.34(+2.48%) |
Sep 18, 2008 | 12.10 | 13.71 | 12.05 | 13.71 | 192,501 | +1.86(+15.70%) |
Sep 17, 2008 | 12.84 | 12.90 | 11.82 | 11.85 | 191,604 | -1.29(-9.82%) |
Sep 16, 2008 | 12.39 | 13.55 | 12.05 | 13.14 | 179,405 | +0.47(+3.71%) |
Sep 15, 2008 | 12.63 | 13.06 | 12.11 | 12.67 | 141,450 | -0.44(-3.36%) |
Sep 12, 2008 | 12.71 | 13.20 | 12.57 | 13.11 | 0 | +0.14(+1.08%) |
Sep 11, 2008 | 12.46 | 13.02 | 12.18 | 12.97 | 132,457 | +0.43(+3.43%) |
Sep 10, 2008 | 12.33 | 12.61 | 12.17 | 12.54 | 130,879 | +0.46(+3.81%) |
Sep 09, 2008 | 12.15 | 12.44 | 11.99 | 12.08 | 293,222 | -0.02(-0.17%) |
Sep 08, 2008 | 12.39 | 12.39 | 11.72 | 12.10 | 271,239 | +0.15(+1.26%) |
Sep 05, 2008 | 11.49 | 12.05 | 11.46 | 11.95 | 0 | +0.26(+2.22%) |
Sep 04, 2008 | 12.20 | 12.20 | 11.64 | 11.69 | 153,855 | -0.74(-5.95%) |
Sep 03, 2008 | 12.77 | 12.77 | 12.04 | 12.43 | 154,472 | -0.34(-2.66%) |
Sep 02, 2008 | 12.75 | 13.40 | 12.38 | 12.77 | 145,871 | +0.07(+0.55%) |
Aug 29, 2008 | 13.62 | 13.62 | 12.62 | 12.70 | 0 | -0.93(-6.82%) |
Aug 28, 2008 | 12.86 | 13.79 | 12.86 | 13.63 | 222,176 | +0.76(+5.91%) |
Aug 27, 2008 | 13.99 | 14.01 | 12.53 | 12.87 | 374,719 | -1.27(-8.98%) |
Aug 26, 2008 | 14.14 | 14.15 | 14.01 | 14.14 | 78,382 | -0.04(-0.28%) |
Aug 25, 2008 | 14.06 | 14.63 | 14.03 | 14.18 | 174,176 | +0.10(+0.71%) |
Aug 22, 2008 | 14.08 | 14.53 | 13.99 | 14.08 | 0 | +0.03(+0.21%) |
Aug 21, 2008 | 15.10 | 15.21 | 14.00 | 14.05 | 148,459 | -1.23(-8.05%) |
Aug 20, 2008 | 15.45 | 16.18 | 15.21 | 15.28 | 127,256 | -0.04(-0.26%) |
Aug 19, 2008 | 15.75 | 16.00 | 15.20 | 15.32 | 86,809 | -0.45(-2.85%) |
Aug 18, 2008 | 16.73 | 16.76 | 15.69 | 15.77 | 82,632 | -0.86(-5.17%) |
Aug 15, 2008 | 17.01 | 17.01 | 16.34 | 16.63 | 0 | -0.15(-0.89%) |
Aug 14, 2008 | 16.05 | 17.00 | 15.75 | 16.78 | 177,563 | +0.73(+4.55%) |
Aug 13, 2008 | 15.71 | 16.46 | 15.63 | 16.05 | 122,897 | +0.35(+2.23%) |
Aug 12, 2008 | 15.36 | 16.23 | 15.31 | 15.70 | 168,641 | +0.32(+2.08%) |
Aug 11, 2008 | 15.56 | 15.99 | 15.13 | 15.38 | 164,107 | -0.41(-2.60%) |
Aug 08, 2008 | 14.03 | 15.97 | 14.03 | 15.79 | 147,983 | +1.60(+11.28%) |
Aug 07, 2008 | 14.97 | 14.97 | 14.05 | 14.19 | 132,095 | -0.97(-6.40%) |
Aug 06, 2008 | 15.36 | 15.40 | 14.61 | 15.16 | 231,598 | -0.24(-1.56%) |
Aug 05, 2008 | 14.30 | 15.56 | 14.12 | 15.40 | 182,735 | +1.37(+9.76%) |
Aug 04, 2008 | 13.74 | 14.25 | 13.48 | 14.03 | 325,506 | +0.24(+1.74%) |
Aug 01, 2008 | 13.37 | 14.42 | 13.00 | 13.79 | 375,896 | +0.62(+4.71%) |
Jul 31, 2008 | 15.70 | 16.00 | 13.08 | 13.17 | 504,692 | -4.92(-27.20%) |
Jul 30, 2008 | 17.56 | 18.20 | 17.50 | 18.09 | 152,700 | +0.44(+2.49%) |
Jul 29, 2008 | 17.65 | 17.80 | 17.51 | 17.65 | 166,082 | +0.03(+0.17%) |
Jul 28, 2008 | 17.90 | 18.15 | 17.50 | 17.62 | 84,894 | -0.42(-2.33%) |
Jul 25, 2008 | 17.84 | 18.25 | 17.65 | 18.04 | 134,098 | +0.37(+2.09%) |
Jul 24, 2008 | 18.08 | 18.27 | 17.54 | 17.67 | 114,099 | -0.37(-2.05%) |
Jul 23, 2008 | 17.79 | 18.59 | 17.79 | 18.04 | 174,985 | +0.07(+0.39%) |
Jul 22, 2008 | 17.51 | 18.58 | 17.51 | 17.97 | 163,411 | +0.28(+1.58%) |
Jul 21, 2008 | 18.68 | 18.78 | 17.63 | 17.69 | 152,638 | -1.06(-5.65%) |
Jul 18, 2008 | 18.66 | 18.95 | 17.03 | 18.75 | 153,236 | -0.06(-0.32%) |
Jul 17, 2008 | 19.09 | 19.36 | 18.19 | 18.81 | 243,347 | -0.25(-1.31%) |
Jul 16, 2008 | 17.42 | 19.23 | 17.27 | 19.06 | 186,490 | +1.71(+9.86%) |
Jul 15, 2008 | 17.09 | 17.67 | 16.72 | 17.35 | 132,861 | +0.05(+0.29%) |
Jul 14, 2008 | 16.89 | 17.54 | 16.58 | 17.30 | 191,102 | +0.65(+3.90%) |
Jul 11, 2008 | 16.63 | 16.98 | 16.13 | 16.65 | 210,249 | -0.16(-0.95%) |
Jul 10, 2008 | 16.11 | 17.02 | 16.11 | 16.81 | 213,003 | +0.71(+4.41%) |
Jul 09, 2008 | 16.59 | 16.64 | 15.97 | 16.10 | 153,544 | -0.35(-2.13%) |
Jul 08, 2008 | 15.81 | 16.71 | 15.81 | 16.45 | 248,865 | +0.77(+4.91%) |
Jul 07, 2008 | 15.99 | 16.60 | 15.32 | 15.68 | 137,738 | -0.20(-1.26%) |
Jul 04, 2008 | 15.73 | 16.33 | 15.45 | 15.88 | 64,200 | +0.00(+0.00%) |
Jul 03, 2008 | 15.73 | 16.33 | 15.45 | 15.88 | 64,200 | +0.23(+1.47%) |
Jul 02, 2008 | 16.88 | 17.13 | 15.60 | 15.65 | 162,129 | -1.28(-7.56%) |
Jul 01, 2008 | 16.84 | 17.15 | 16.60 | 16.93 | 196,671 | -0.13(-0.76%) |
Jun 30, 2008 | 17.27 | 17.83 | 16.92 | 17.06 | 245,958 | -0.17(-0.99%) |
Jun 27, 2008 | 16.90 | 17.38 | 16.60 | 17.23 | 324,066 | +0.32(+1.89%) |
Jun 26, 2008 | 16.93 | 17.10 | 16.41 | 16.91 | 273,007 | -0.28(-1.63%) |
Jun 25, 2008 | 16.20 | 17.48 | 16.20 | 17.19 | 132,731 | +0.99(+6.11%) |
Jun 24, 2008 | 16.91 | 16.93 | 16.15 | 16.20 | 125,631 | -0.86(-5.04%) |
Jun 23, 2008 | 17.52 | 17.61 | 17.04 | 17.06 | 135,823 | -0.37(-2.12%) |
Jun 20, 2008 | 17.43 | 17.57 | 16.59 | 17.43 | 169,085 | -0.17(-0.97%) |
Jun 19, 2008 | 17.76 | 17.84 | 17.33 | 17.60 | 196,198 | +0.01(+0.06%) |
Jun 18, 2008 | 17.37 | 17.75 | 17.30 | 17.59 | 108,986 | -0.04(-0.23%) |
Jun 17, 2008 | 17.72 | 18.07 | 17.51 | 17.63 | 99,692 | -0.22(-1.23%) |
Jun 16, 2008 | 17.54 | 17.98 | 17.40 | 17.85 | 277,098 | +0.33(+1.88%) |
Jun 13, 2008 | 17.27 | 17.69 | 17.15 | 17.52 | 292,567 | +0.38(+2.22%) |
Jun 12, 2008 | 17.08 | 17.77 | 17.08 | 17.14 | 120,436 | +0.08(+0.47%) |
Jun 11, 2008 | 17.48 | 17.60 | 17.06 | 17.06 | 121,268 | -0.52(-2.96%) |
Jun 10, 2008 | 17.37 | 17.79 | 17.11 | 17.58 | 137,067 | +0.36(+2.09%) |
Jun 09, 2008 | 16.97 | 17.66 | 16.94 | 17.22 | 139,758 | +0.25(+1.47%) |
Jun 06, 2008 | 17.70 | 17.70 | 16.97 | 16.97 | 147,560 | -1.01(-5.62%) |
Jun 05, 2008 | 17.90 | 18.16 | 17.66 | 17.98 | 153,076 | +0.13(+0.73%) |
Jun 04, 2008 | 16.95 | 17.90 | 16.82 | 17.85 | 253,472 | +0.90(+5.31%) |
Jun 03, 2008 | 16.91 | 17.14 | 16.65 | 16.95 | 125,772 | +0.24(+1.44%) |
Jun 02, 2008 | 16.83 | 17.05 | 16.48 | 16.71 | 142,280 | -0.02(-0.12%) |
May 30, 2008 | 16.54 | 16.97 | 16.33 | 16.73 | 98,816 | +0.29(+1.76%) |
May 29, 2008 | 16.30 | 16.74 | 16.19 | 16.44 | 154,242 | +0.09(+0.55%) |
May 28, 2008 | 16.74 | 16.78 | 16.17 | 16.35 | 151,381 | -0.28(-1.68%) |
May 27, 2008 | 16.12 | 16.85 | 16.07 | 16.63 | 170,250 | +0.68(+4.26%) |
May 26, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 138,018 | -0.43(-2.63%) |
May 22, 2008 | 16.11 | 17.10 | 16.09 | 16.38 | 135,097 | +0.18(+1.11%) |
May 21, 2008 | 16.70 | 16.90 | 16.12 | 16.20 | 104,666 | -0.65(-3.86%) |
May 20, 2008 | 16.71 | 17.11 | 16.66 | 16.85 | 86,750 | +0.10(+0.60%) |
May 19, 2008 | 16.66 | 17.18 | 16.65 | 16.75 | 166,444 | +0.01(+0.06%) |
May 16, 2008 | 17.12 | 17.12 | 16.46 | 16.74 | 124,826 | -0.37(-2.16%) |
May 15, 2008 | 16.30 | 17.14 | 16.21 | 17.11 | 153,278 | +0.70(+4.27%) |
May 14, 2008 | 15.94 | 16.72 | 15.94 | 16.41 | 189,389 | +0.51(+3.21%) |
May 13, 2008 | 15.82 | 16.17 | 15.51 | 15.90 | 145,589 | +0.08(+0.51%) |
May 12, 2008 | 15.40 | 16.18 | 15.40 | 15.82 | 136,567 | +0.38(+2.46%) |
May 09, 2008 | 15.11 | 15.50 | 15.00 | 15.44 | 59,585 | +0.21(+1.38%) |
May 08, 2008 | 15.34 | 15.40 | 14.95 | 15.23 | 154,113 | -0.11(-0.72%) |
May 07, 2008 | 15.44 | 15.98 | 15.06 | 15.34 | 213,885 | -0.08(-0.52%) |
May 06, 2008 | 14.11 | 15.97 | 14.08 | 15.42 | 203,318 | +1.33(+9.44%) |
May 05, 2008 | 14.10 | 14.22 | 12.74 | 14.09 | 340,481 | -0.65(-4.41%) |
May 02, 2008 | 15.89 | 18.74 | 14.58 | 14.74 | 312,284 | -0.26(-1.73%) |
May 01, 2008 | 14.59 | 15.07 | 14.57 | 15.00 | 133,518 | +0.43(+2.95%) |
Apr 30, 2008 | 14.50 | 14.65 | 14.43 | 14.57 | 117,038 | +0.14(+0.97%) |
Apr 29, 2008 | 14.20 | 14.46 | 14.05 | 14.43 | 87,220 | +0.19(+1.33%) |
Apr 28, 2008 | 13.85 | 14.68 | 13.78 | 14.24 | 253,776 | +0.19(+1.35%) |
Apr 25, 2008 | 14.16 | 14.16 | 13.63 | 14.05 | 65,016 | -0.03(-0.21%) |
Apr 24, 2008 | 13.85 | 14.10 | 13.59 | 14.08 | 137,346 | +0.28(+2.03%) |
Apr 23, 2008 | 13.68 | 13.99 | 13.59 | 13.80 | 121,926 | +0.07(+0.51%) |
Apr 22, 2008 | 13.54 | 13.79 | 13.22 | 13.73 | 109,337 | +0.11(+0.81%) |
Apr 21, 2008 | 14.00 | 14.00 | 13.41 | 13.62 | 143,668 | -0.41(-2.92%) |
Apr 18, 2008 | 14.00 | 14.10 | 13.91 | 14.03 | 106,557 | +0.27(+1.96%) |
Apr 17, 2008 | 13.42 | 13.89 | 13.41 | 13.76 | 63,700 | +0.33(+2.46%) |
Apr 16, 2008 | 13.01 | 13.58 | 13.00 | 13.43 | 105,463 | +0.39(+2.99%) |
Apr 15, 2008 | 13.17 | 13.20 | 12.96 | 13.04 | 215,561 | -0.05(-0.38%) |
Apr 14, 2008 | 13.28 | 13.45 | 12.84 | 13.09 | 153,797 | -0.09(-0.68%) |
Apr 11, 2008 | 13.92 | 14.14 | 13.15 | 13.18 | 111,000 | -0.72(-5.18%) |
Apr 10, 2008 | 13.49 | 13.96 | 13.30 | 13.90 | 96,300 | +0.41(+3.04%) |
Apr 09, 2008 | 13.95 | 14.13 | 13.46 | 13.49 | 82,300 | -0.51(-3.64%) |
Apr 08, 2008 | 14.00 | 14.20 | 13.52 | 14.00 | 194,100 | -0.07(-0.50%) |
Apr 07, 2008 | 14.23 | 14.44 | 13.93 | 14.07 | 94,300 | +0.22(+1.59%) |
Apr 04, 2008 | 13.80 | 14.14 | 13.76 | 13.85 | 118,800 | +0.07(+0.51%) |
Apr 03, 2008 | 13.61 | 13.98 | 13.49 | 13.78 | 174,725 | +0.17(+1.25%) |
Apr 02, 2008 | 13.66 | 13.89 | 13.59 | 13.61 | 110,300 | -0.16(-1.16%) |
Apr 01, 2008 | 13.65 | 13.80 | 13.64 | 13.77 | 125,400 | +0.32(+2.38%) |
Mar 31, 2008 | 13.45 | 13.65 | 13.24 | 13.45 | 75,300 | +0.25(+1.89%) |
Mar 28, 2008 | 13.70 | 13.88 | 13.01 | 13.20 | 95,300 | -0.60(-4.35%) |
Mar 27, 2008 | 14.03 | 14.09 | 13.61 | 13.80 | 91,600 | -0.18(-1.29%) |
Mar 26, 2008 | 14.00 | 14.21 | 13.80 | 13.98 | 139,900 | -0.17(-1.20%) |
Mar 25, 2008 | 13.99 | 14.23 | 13.91 | 14.15 | 156,200 | +0.34(+2.46%) |
Mar 24, 2008 | 13.12 | 14.07 | 13.12 | 13.81 | 212,610 | +0.74(+5.66%) |
Mar 21, 2008 | 13.30 | 13.47 | 13.01 | 13.07 | 263,305 | +0.00(+0.00%) |
Mar 20, 2008 | 13.30 | 13.47 | 13.01 | 13.07 | 263,305 | +0.45(+3.57%) |
Mar 19, 2008 | 12.42 | 12.95 | 12.42 | 12.62 | 173,357 | +0.26(+2.10%) |
Mar 18, 2008 | 12.82 | 12.82 | 12.16 | 12.36 | 160,300 | -0.13(-1.04%) |
Mar 17, 2008 | 11.94 | 12.79 | 11.94 | 12.49 | 174,527 | +0.22(+1.79%) |
Mar 14, 2008 | 12.70 | 12.70 | 11.92 | 12.27 | 107,000 | -0.18(-1.45%) |
Mar 13, 2008 | 11.94 | 12.61 | 11.82 | 12.45 | 235,200 | +0.36(+2.98%) |
Mar 12, 2008 | 12.06 | 12.25 | 11.60 | 12.09 | 236,206 | -0.11(-0.90%) |
Mar 11, 2008 | 11.16 | 12.20 | 11.16 | 12.20 | 220,500 | +1.14(+10.31%) |
Mar 10, 2008 | 11.70 | 11.77 | 10.97 | 11.06 | 60,200 | -0.54(-4.66%) |
Mar 07, 2008 | 10.95 | 11.95 | 10.71 | 11.60 | 290,000 | +0.42(+3.76%) |
Mar 06, 2008 | 12.03 | 12.07 | 11.18 | 11.18 | 455,095 | -0.85(-7.07%) |
Mar 05, 2008 | 11.51 | 12.05 | 11.41 | 12.03 | 357,000 | +0.62(+5.43%) |
Mar 04, 2008 | 11.20 | 11.49 | 10.89 | 11.41 | 76,740 | +0.16(+1.42%) |
Mar 03, 2008 | 10.80 | 11.29 | 10.64 | 11.25 | 126,200 | +0.47(+4.36%) |
Feb 29, 2008 | 10.72 | 10.92 | 10.62 | 10.78 | 86,900 | -0.01(-0.09%) |
Feb 28, 2008 | 11.26 | 11.40 | 10.58 | 10.79 | 90,300 | -0.49(-4.34%) |
Feb 27, 2008 | 11.88 | 11.88 | 11.13 | 11.28 | 86,400 | -0.60(-5.05%) |
Feb 26, 2008 | 11.09 | 12.35 | 10.99 | 11.88 | 111,711 | +0.75(+6.74%) |
Feb 25, 2008 | 10.79 | 11.26 | 10.49 | 11.13 | 85,600 | +0.43(+4.02%) |
Feb 22, 2008 | 10.97 | 10.97 | 10.39 | 10.70 | 77,158 | -0.15(-1.38%) |
Feb 21, 2008 | 11.44 | 11.61 | 10.80 | 10.85 | 66,000 | -0.53(-4.66%) |
Feb 20, 2008 | 10.87 | 11.47 | 10.57 | 11.38 | 62,800 | +0.50(+4.60%) |
Feb 19, 2008 | 10.56 | 11.24 | 10.56 | 10.88 | 88,079 | +0.32(+3.03%) |
Feb 18, 2008 | 10.98 | 11.07 | 10.36 | 10.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.98 | 11.07 | 10.36 | 10.56 | 99,700 | -0.50(-4.52%) |
Feb 14, 2008 | 11.28 | 11.49 | 10.91 | 11.06 | 157,900 | -0.17(-1.51%) |
Feb 13, 2008 | 10.55 | 11.25 | 10.46 | 11.23 | 116,800 | +0.89(+8.61%) |
Feb 12, 2008 | 9.790 | 10.41 | 9.790 | 10.34 | 153,934 | +0.41(+4.13%) |
Feb 11, 2008 | 9.000 | 10.01 | 8.920 | 9.930 | 159,500 | +1.01(+11.32%) |
Feb 08, 2008 | 9.400 | 9.550 | 8.920 | 8.920 | 76,600 | -0.52(-5.51%) |
Feb 07, 2008 | 9.280 | 9.620 | 9.180 | 9.440 | 73,000 | +0.15(+1.61%) |
Feb 06, 2008 | 9.080 | 9.740 | 9.080 | 9.290 | 102,800 | +0.36(+4.03%) |
Feb 05, 2008 | 9.280 | 9.330 | 8.920 | 8.930 | 64,300 | -0.59(-6.20%) |
Feb 04, 2008 | 9.170 | 9.580 | 8.830 | 9.520 | 119,000 | +0.35(+3.82%) |