Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.843 | 8.501 | 7.776 | 8.224 | 0 | +0.17(+2.14%) |
Feb 26, 2009 | 8.366 | 8.441 | 7.985 | 8.052 | 3,035,746 | -0.24(-2.89%) |
Feb 25, 2009 | 8.172 | 8.544 | 7.903 | 8.291 | 5,051,463 | +0.03(+0.36%) |
Feb 24, 2009 | 8.209 | 8.471 | 8.007 | 8.262 | 4,707,912 | +0.20(+2.50%) |
Feb 23, 2009 | 8.209 | 8.351 | 7.794 | 8.060 | 4,266,337 | -0.08(-1.01%) |
Feb 20, 2009 | 7.805 | 8.366 | 7.701 | 8.142 | 5,320,379 | +0.13(+1.68%) |
Feb 19, 2009 | 8.351 | 8.434 | 7.940 | 8.007 | 1,925,788 | -0.22(-2.64%) |
Feb 18, 2009 | 8.306 | 8.434 | 7.948 | 8.224 | 3,048,950 | +0.00(+0.00%) |
Feb 17, 2009 | 8.471 | 8.553 | 8.052 | 8.224 | 3,305,091 | -0.53(-6.06%) |
Feb 13, 2009 | 9.047 | 9.099 | 8.658 | 8.755 | 0 | -0.29(-3.22%) |
Feb 12, 2009 | 8.665 | 9.099 | 8.665 | 9.047 | 2,756,216 | +0.21(+2.37%) |
Feb 11, 2009 | 8.770 | 8.972 | 8.665 | 8.837 | 2,483,888 | +0.09(+1.03%) |
Feb 10, 2009 | 8.912 | 9.091 | 8.695 | 8.748 | 3,179,438 | -0.28(-3.07%) |
Feb 09, 2009 | 9.121 | 9.170 | 8.800 | 9.024 | 2,504,360 | -0.14(-1.55%) |
Feb 06, 2009 | 9.054 | 9.383 | 9.009 | 9.166 | 3,053,158 | +0.15(+1.66%) |
Feb 05, 2009 | 8.665 | 9.024 | 8.561 | 9.017 | 2,958,653 | +0.31(+3.61%) |
Feb 04, 2009 | 8.591 | 8.987 | 8.486 | 8.703 | 3,273,635 | +0.11(+1.31%) |
Feb 03, 2009 | 8.478 | 8.703 | 8.262 | 8.591 | 2,916,913 | +0.36(+4.36%) |
Feb 02, 2009 | 8.067 | 8.306 | 7.888 | 8.232 | 2,848,200 | +0.03(+0.36%) |
Jan 30, 2009 | 8.389 | 8.478 | 8.022 | 8.202 | 0 | -0.22(-2.66%) |
Jan 29, 2009 | 8.665 | 8.747 | 8.254 | 8.426 | 3,153,916 | -0.40(-4.49%) |
Jan 28, 2009 | 8.890 | 9.136 | 8.650 | 8.822 | 4,207,466 | +0.02(+0.25%) |
Jan 27, 2009 | 8.665 | 8.927 | 8.546 | 8.800 | 3,154,866 | +0.29(+3.43%) |
Jan 26, 2009 | 8.568 | 8.987 | 8.306 | 8.508 | 2,898,839 | -0.04(-0.44%) |
Jan 23, 2009 | 8.060 | 8.695 | 7.962 | 8.546 | 4,520,504 | +0.34(+4.19%) |
Jan 22, 2009 | 7.065 | 8.501 | 6.796 | 8.202 | 10,794,292 | +2.00(+32.17%) |
Jan 21, 2009 | 6.318 | 6.736 | 5.944 | 6.205 | 4,072,636 | -0.04(-0.72%) |
Jan 20, 2009 | 7.050 | 7.050 | 6.168 | 6.250 | 3,026,561 | -0.70(-10.11%) |
Jan 16, 2009 | 7.192 | 7.207 | 6.632 | 6.953 | 3,238,128 | -0.09(-1.27%) |
Jan 15, 2009 | 6.811 | 7.230 | 6.445 | 7.043 | 2,360,023 | +0.19(+2.84%) |
Jan 14, 2009 | 7.215 | 7.349 | 6.759 | 6.848 | 2,087,247 | -0.57(-7.66%) |
Jan 13, 2009 | 7.275 | 7.477 | 7.148 | 7.417 | 2,575,232 | +0.10(+1.33%) |
Jan 12, 2009 | 7.776 | 7.798 | 7.192 | 7.319 | 1,746,385 | -0.51(-6.49%) |
Jan 09, 2009 | 8.194 | 8.217 | 7.656 | 7.828 | 1,958,414 | -0.40(-4.82%) |
Jan 08, 2009 | 7.686 | 8.306 | 7.544 | 8.224 | 4,636,543 | +0.49(+6.28%) |
Jan 07, 2009 | 8.748 | 8.755 | 7.559 | 7.738 | 4,534,774 | -1.18(-13.24%) |
Jan 06, 2009 | 8.538 | 8.946 | 8.389 | 8.919 | 3,251,352 | +0.49(+5.86%) |
Jan 05, 2009 | 8.329 | 8.478 | 7.903 | 8.426 | 5,377,973 | +0.03(+0.36%) |
Jan 02, 2009 | 7.873 | 8.538 | 7.723 | 8.396 | 0 | +0.52(+6.55%) |
Jan 01, 2009 | 7.409 | 7.955 | 7.342 | 7.880 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.409 | 7.955 | 7.342 | 7.880 | 1,974,674 | +0.51(+6.90%) |
Dec 30, 2008 | 7.327 | 7.491 | 7.110 | 7.372 | 5,339,254 | +0.10(+1.44%) |
Dec 29, 2008 | 7.536 | 7.663 | 6.968 | 7.267 | 3,844,252 | -0.31(-4.05%) |
Dec 26, 2008 | 7.536 | 7.738 | 7.439 | 7.574 | 0 | +0.04(+0.60%) |
Dec 24, 2008 | 7.506 | 7.776 | 7.334 | 7.529 | 794,445 | +0.05(+0.70%) |
Dec 23, 2008 | 7.663 | 7.805 | 7.432 | 7.477 | 2,036,654 | -0.07(-0.89%) |
Dec 22, 2008 | 8.164 | 8.389 | 7.207 | 7.544 | 4,205,088 | -0.81(-9.75%) |
Dec 19, 2008 | 6.490 | 8.366 | 6.490 | 8.359 | 9,741,160 | +1.93(+30.00%) |
Dec 18, 2008 | 6.579 | 6.691 | 6.250 | 6.430 | 1,859,308 | -0.12(-1.83%) |
Dec 17, 2008 | 6.303 | 6.691 | 6.198 | 6.549 | 2,484,150 | +0.17(+2.70%) |
Dec 16, 2008 | 5.869 | 6.377 | 5.809 | 6.377 | 2,272,608 | +0.59(+10.21%) |
Dec 15, 2008 | 6.355 | 6.445 | 5.712 | 5.787 | 2,274,181 | -0.61(-9.58%) |
Dec 12, 2008 | 5.637 | 6.490 | 5.637 | 6.400 | 0 | +0.58(+10.03%) |
Dec 11, 2008 | 6.280 | 6.310 | 5.690 | 5.817 | 2,402,796 | -0.58(-9.01%) |
Dec 10, 2008 | 5.720 | 6.834 | 5.667 | 6.392 | 4,447,149 | +0.73(+12.95%) |
Dec 09, 2008 | 5.817 | 6.071 | 5.615 | 5.660 | 3,073,105 | -0.18(-3.07%) |
Dec 08, 2008 | 5.690 | 5.959 | 5.570 | 5.839 | 3,507,685 | +0.28(+5.11%) |
Dec 05, 2008 | 4.755 | 5.727 | 4.598 | 5.555 | 0 | +0.70(+14.31%) |
Dec 04, 2008 | 4.770 | 5.136 | 4.725 | 4.860 | 2,188,067 | -0.03(-0.61%) |
Dec 03, 2008 | 4.763 | 5.032 | 4.561 | 4.890 | 2,296,786 | +0.15(+3.15%) |
Dec 02, 2008 | 4.374 | 4.748 | 4.314 | 4.740 | 1,904,002 | +0.34(+7.64%) |
Dec 01, 2008 | 4.777 | 4.852 | 4.404 | 4.404 | 2,004,848 | -0.56(-11.30%) |
Nov 28, 2008 | 4.882 | 4.964 | 4.725 | 4.964 | 919,482 | +0.06(+1.22%) |
Nov 26, 2008 | 4.561 | 4.979 | 4.434 | 4.905 | 2,933,291 | +0.22(+4.63%) |
Nov 25, 2008 | 3.865 | 4.718 | 3.701 | 4.688 | 6,614,458 | +0.99(+26.67%) |
Nov 24, 2008 | 3.551 | 3.746 | 3.245 | 3.701 | 7,301,761 | +0.72(+24.06%) |
Nov 21, 2008 | 3.626 | 3.649 | 2.901 | 2.983 | 12,599,880 | -0.57(-16.00%) |
Nov 20, 2008 | 3.955 | 4.022 | 3.529 | 3.551 | 5,366,690 | -0.46(-11.55%) |
Nov 19, 2008 | 5.009 | 5.039 | 3.948 | 4.015 | 4,597,865 | -0.99(-19.85%) |
Nov 18, 2008 | 5.114 | 5.204 | 4.792 | 5.009 | 1,413,466 | -0.13(-2.47%) |
Nov 17, 2008 | 5.346 | 5.450 | 5.136 | 5.136 | 1,578,488 | -0.25(-4.58%) |
Nov 14, 2008 | 5.615 | 5.742 | 5.346 | 5.383 | 0 | -0.31(-5.39%) |
Nov 13, 2008 | 5.420 | 5.690 | 5.159 | 5.690 | 4,923,657 | +0.32(+5.99%) |
Nov 12, 2008 | 6.011 | 6.108 | 5.346 | 5.368 | 12,640,998 | -0.75(-12.22%) |
Nov 11, 2008 | 6.520 | 6.520 | 6.056 | 6.116 | 1,670,832 | -0.51(-7.67%) |
Nov 10, 2008 | 6.991 | 7.035 | 6.542 | 6.624 | 1,836,861 | -0.19(-2.85%) |
Nov 07, 2008 | 6.863 | 6.878 | 6.579 | 6.819 | 2,137,678 | +0.01(+0.22%) |
Nov 06, 2008 | 7.050 | 7.222 | 6.785 | 6.804 | 1,671,443 | -0.31(-4.31%) |
Nov 05, 2008 | 7.148 | 7.305 | 7.058 | 7.110 | 3,559,586 | -0.12(-1.65%) |
Nov 04, 2008 | 7.162 | 7.267 | 6.976 | 7.230 | 1,819,832 | +0.22(+3.09%) |
Nov 03, 2008 | 6.871 | 7.095 | 6.826 | 7.013 | 1,771,188 | +0.06(+0.86%) |
Oct 31, 2008 | 6.729 | 7.013 | 6.662 | 6.953 | 0 | +0.26(+3.91%) |
Oct 30, 2008 | 6.998 | 7.192 | 6.445 | 6.691 | 3,044,424 | -0.11(-1.65%) |
Oct 29, 2008 | 6.482 | 7.114 | 6.363 | 6.804 | 3,129,468 | +0.34(+5.32%) |
Oct 28, 2008 | 6.026 | 6.475 | 5.667 | 6.460 | 2,244,961 | +0.47(+7.87%) |
Oct 27, 2008 | 5.929 | 6.310 | 5.847 | 5.989 | 1,342,936 | -0.03(-0.50%) |
Oct 24, 2008 | 6.086 | 6.205 | 5.742 | 6.019 | 1,580,201 | -0.47(-7.26%) |
Oct 23, 2008 | 6.691 | 6.886 | 6.172 | 6.490 | 2,824,305 | -0.26(-3.88%) |
Oct 22, 2008 | 6.834 | 6.968 | 6.572 | 6.751 | 2,248,768 | -0.27(-3.83%) |
Oct 21, 2008 | 7.536 | 7.611 | 7.020 | 7.020 | 2,337,210 | -0.62(-8.12%) |
Oct 20, 2008 | 7.783 | 7.977 | 7.499 | 7.641 | 2,723,037 | -0.09(-1.16%) |
Oct 17, 2008 | 7.791 | 8.060 | 7.648 | 7.731 | 0 | -0.37(-4.52%) |
Oct 16, 2008 | 7.910 | 8.202 | 7.491 | 8.097 | 2,931,644 | +0.22(+2.75%) |
Oct 15, 2008 | 8.583 | 8.725 | 7.873 | 7.880 | 2,482,561 | -0.84(-9.68%) |
Oct 14, 2008 | 9.876 | 9.876 | 8.628 | 8.725 | 2,239,524 | -0.60(-6.42%) |
Oct 13, 2008 | 10.10 | 10.43 | 9.024 | 9.323 | 2,442,125 | +0.43(+4.79%) |
Oct 10, 2008 | 8.149 | 9.047 | 6.557 | 8.897 | 5,742,395 | -0.93(-9.51%) |
Oct 09, 2008 | 10.74 | 10.88 | 9.757 | 9.832 | 1,831,696 | -0.87(-8.11%) |
Oct 08, 2008 | 10.62 | 11.11 | 10.41 | 10.70 | 2,475,781 | -0.34(-3.11%) |
Oct 07, 2008 | 11.48 | 11.63 | 11.04 | 11.04 | 2,081,855 | -0.31(-2.70%) |
Oct 06, 2008 | 11.63 | 11.68 | 10.55 | 11.35 | 3,067,796 | -0.73(-6.06%) |
Oct 03, 2008 | 12.96 | 13.01 | 12.04 | 12.08 | 0 | -0.67(-5.28%) |
Oct 02, 2008 | 13.20 | 13.41 | 12.70 | 12.75 | 1,350,875 | -0.53(-4.00%) |
Oct 01, 2008 | 13.20 | 13.42 | 13.16 | 13.29 | 872,031 | -0.09(-0.67%) |
Sep 30, 2008 | 13.30 | 13.41 | 12.61 | 13.38 | 1,598,836 | +0.44(+3.41%) |
Sep 29, 2008 | 13.20 | 13.28 | 12.67 | 12.93 | 2,101,512 | -0.53(-3.94%) |
Sep 26, 2008 | 13.38 | 13.52 | 13.11 | 13.47 | 0 | +0.11(+0.84%) |
Sep 25, 2008 | 13.25 | 13.50 | 13.17 | 13.35 | 1,564,713 | +0.10(+0.79%) |
Sep 24, 2008 | 13.64 | 13.75 | 13.15 | 13.25 | 1,993,808 | -0.42(-3.06%) |
Sep 23, 2008 | 14.12 | 14.26 | 13.40 | 13.67 | 2,129,993 | -0.43(-3.08%) |
Sep 22, 2008 | 15.11 | 15.12 | 14.03 | 14.10 | 2,817,583 | -1.48(-9.50%) |
Sep 19, 2008 | 15.23 | 16.16 | 14.71 | 15.58 | 0 | +0.61(+4.04%) |
Sep 18, 2008 | 13.78 | 14.98 | 13.49 | 14.98 | 3,215,872 | +1.27(+9.27%) |
Sep 17, 2008 | 13.39 | 13.83 | 12.93 | 13.70 | 3,066,375 | +0.10(+0.71%) |
Sep 16, 2008 | 13.02 | 13.83 | 13.02 | 13.61 | 1,933,952 | +0.22(+1.68%) |
Sep 15, 2008 | 12.82 | 13.70 | 12.70 | 13.38 | 1,901,663 | -0.10(-0.78%) |
Sep 12, 2008 | 13.93 | 13.93 | 13.34 | 13.49 | 0 | -0.64(-4.50%) |
Sep 11, 2008 | 13.99 | 14.18 | 13.70 | 14.12 | 2,300,697 | -0.12(-0.84%) |
Sep 10, 2008 | 14.09 | 14.36 | 13.81 | 14.24 | 1,861,212 | +0.24(+1.71%) |
Sep 09, 2008 | 14.59 | 14.62 | 13.97 | 14.00 | 3,641,477 | -0.49(-3.35%) |
Sep 08, 2008 | 14.81 | 14.89 | 14.18 | 14.49 | 2,929,567 | +0.40(+2.81%) |
Sep 05, 2008 | 14.12 | 14.19 | 13.65 | 14.09 | 0 | -0.14(-1.00%) |
Sep 04, 2008 | 14.38 | 14.60 | 14.12 | 14.24 | 2,559,616 | -0.40(-2.71%) |
Sep 03, 2008 | 14.69 | 14.95 | 14.58 | 14.63 | 2,621,559 | -0.07(-0.46%) |
Sep 02, 2008 | 14.43 | 15.69 | 14.39 | 14.70 | 3,513,679 | +0.55(+3.91%) |
Aug 29, 2008 | 14.16 | 14.39 | 14.06 | 14.15 | 0 | -0.15(-1.05%) |
Aug 28, 2008 | 13.69 | 14.36 | 13.62 | 14.30 | 1,612,337 | +0.64(+4.65%) |
Aug 27, 2008 | 13.74 | 13.84 | 13.49 | 13.66 | 1,366,488 | -0.08(-0.60%) |
Aug 26, 2008 | 13.67 | 13.79 | 12.81 | 13.74 | 4,044,188 | -0.34(-2.39%) |
Aug 25, 2008 | 14.46 | 14.51 | 14.04 | 14.08 | 973,241 | -0.55(-3.78%) |
Aug 22, 2008 | 14.15 | 14.64 | 14.03 | 14.63 | 0 | +0.73(+5.27%) |
Aug 21, 2008 | 14.35 | 14.35 | 13.80 | 13.90 | 1,874,628 | -0.52(-3.58%) |
Aug 20, 2008 | 14.62 | 14.83 | 14.24 | 14.41 | 1,364,409 | -0.25(-1.73%) |
Aug 19, 2008 | 15.00 | 15.03 | 14.54 | 14.67 | 2,038,195 | -0.43(-2.82%) |
Aug 18, 2008 | 15.59 | 15.69 | 15.04 | 15.10 | 1,520,010 | -0.45(-2.89%) |
Aug 15, 2008 | 15.41 | 15.72 | 15.16 | 15.54 | 0 | +0.23(+1.51%) |
Aug 14, 2008 | 14.81 | 15.60 | 14.65 | 15.31 | 2,229,099 | +0.39(+2.61%) |
Aug 13, 2008 | 15.20 | 15.25 | 14.74 | 14.92 | 1,748,506 | -0.43(-2.82%) |
Aug 12, 2008 | 15.18 | 15.56 | 15.10 | 15.36 | 2,657,662 | -0.03(-0.19%) |
Aug 11, 2008 | 14.30 | 16.03 | 13.94 | 15.39 | 3,991,824 | +0.35(+2.34%) |
Aug 08, 2008 | 13.87 | 15.15 | 13.79 | 15.04 | 2,639,410 | +1.18(+8.53%) |
Aug 07, 2008 | 14.22 | 14.29 | 13.77 | 13.85 | 1,702,221 | -0.61(-4.24%) |
Aug 06, 2008 | 13.76 | 14.64 | 13.59 | 14.47 | 3,246,672 | -0.16(-1.12%) |
Aug 05, 2008 | 13.64 | 14.71 | 13.64 | 14.63 | 4,752,746 | +1.08(+7.94%) |
Aug 04, 2008 | 13.23 | 13.67 | 13.02 | 13.55 | 3,737,879 | +0.19(+1.40%) |
Aug 01, 2008 | 13.84 | 13.87 | 13.21 | 13.37 | 2,172,092 | -0.38(-2.77%) |
Jul 31, 2008 | 13.67 | 14.06 | 13.58 | 13.75 | 1,149,268 | -0.07(-0.54%) |
Jul 30, 2008 | 13.91 | 14.38 | 13.64 | 13.82 | 1,959,560 | +0.00(+0.00%) |
Jul 29, 2008 | 13.82 | 13.95 | 13.38 | 13.82 | 1,718,683 | +0.42(+3.12%) |
Jul 28, 2008 | 13.51 | 13.93 | 13.20 | 13.41 | 1,375,059 | -0.13(-0.99%) |
Jul 25, 2008 | 13.91 | 13.99 | 13.53 | 13.54 | 1,853,760 | -0.24(-1.74%) |
Jul 24, 2008 | 14.82 | 14.82 | 13.73 | 13.78 | 2,330,902 | -1.09(-7.34%) |
Jul 23, 2008 | 14.15 | 15.35 | 13.75 | 14.87 | 3,721,472 | +0.59(+4.14%) |
Jul 22, 2008 | 13.67 | 14.35 | 13.41 | 14.28 | 2,053,635 | +0.38(+2.74%) |
Jul 21, 2008 | 14.07 | 14.30 | 13.79 | 13.90 | 2,545,065 | -0.03(-0.21%) |
Jul 18, 2008 | 14.06 | 14.36 | 13.65 | 13.93 | 2,480,478 | -0.05(-0.37%) |
Jul 17, 2008 | 13.56 | 14.24 | 13.12 | 13.98 | 3,274,550 | +0.46(+3.37%) |
Jul 16, 2008 | 12.56 | 13.91 | 12.31 | 13.53 | 4,086,167 | +1.00(+8.00%) |
Jul 15, 2008 | 12.62 | 12.84 | 12.03 | 12.52 | 2,778,157 | -0.27(-2.10%) |
Jul 14, 2008 | 12.93 | 13.01 | 12.66 | 12.79 | 2,665,246 | +0.04(+0.29%) |
Jul 11, 2008 | 12.55 | 13.06 | 12.34 | 12.75 | 2,910,331 | +0.20(+1.61%) |
Jul 10, 2008 | 12.93 | 12.96 | 12.43 | 12.55 | 2,273,227 | -0.39(-3.00%) |
Jul 09, 2008 | 13.44 | 13.53 | 12.90 | 12.94 | 2,144,409 | -0.44(-3.30%) |
Jul 08, 2008 | 13.08 | 13.47 | 12.95 | 13.38 | 3,563,614 | +0.30(+2.29%) |
Jul 07, 2008 | 13.09 | 13.53 | 12.69 | 13.08 | 3,023,769 | +0.07(+0.52%) |
Jul 04, 2008 | 13.23 | 13.27 | 12.71 | 13.02 | 1,676,811 | +0.00(+0.00%) |
Jul 03, 2008 | 13.23 | 13.27 | 12.71 | 13.02 | 1,676,811 | -0.10(-0.80%) |
Jul 02, 2008 | 13.70 | 13.92 | 13.10 | 13.12 | 3,240,502 | -0.54(-3.94%) |
Jul 01, 2008 | 13.95 | 13.95 | 13.35 | 13.66 | 2,750,766 | -0.47(-3.33%) |
Jun 30, 2008 | 14.18 | 14.80 | 13.94 | 14.13 | 2,460,431 | -0.05(-0.37%) |
Jun 27, 2008 | 14.36 | 14.54 | 13.82 | 14.18 | 4,224,449 | +0.35(+2.54%) |
Jun 26, 2008 | 14.40 | 14.44 | 13.78 | 13.83 | 1,467,236 | -0.84(-5.71%) |
Jun 25, 2008 | 14.21 | 15.32 | 14.10 | 14.67 | 2,205,070 | +0.57(+4.03%) |
Jun 24, 2008 | 13.70 | 14.50 | 13.54 | 14.10 | 2,467,328 | +0.48(+3.51%) |
Jun 23, 2008 | 14.03 | 14.07 | 13.58 | 13.62 | 1,999,510 | -0.40(-2.83%) |
Jun 20, 2008 | 14.17 | 14.18 | 13.67 | 14.02 | 1,690,634 | -0.24(-1.68%) |
Jun 19, 2008 | 14.24 | 14.28 | 13.82 | 14.26 | 2,339,578 | -0.04(-0.31%) |
Jun 18, 2008 | 14.62 | 14.75 | 14.16 | 14.30 | 1,783,383 | -0.44(-2.99%) |
Jun 17, 2008 | 15.18 | 15.24 | 14.73 | 14.74 | 1,226,225 | -0.29(-1.94%) |
Jun 16, 2008 | 14.91 | 15.08 | 14.65 | 15.04 | 971,899 | +0.03(+0.20%) |
Jun 13, 2008 | 15.01 | 15.20 | 14.73 | 15.01 | 1,053,326 | +0.25(+1.72%) |
Jun 12, 2008 | 14.82 | 15.21 | 14.57 | 14.75 | 1,685,831 | +0.16(+1.13%) |
Jun 11, 2008 | 15.01 | 15.01 | 14.38 | 14.59 | 2,031,872 | -0.42(-2.79%) |
Jun 10, 2008 | 14.85 | 15.13 | 14.54 | 15.01 | 2,013,992 | +0.28(+1.93%) |
Jun 09, 2008 | 15.18 | 15.21 | 14.63 | 14.72 | 3,046,917 | -0.30(-1.99%) |
Jun 06, 2008 | 15.82 | 15.82 | 14.88 | 15.02 | 3,195,393 | -1.05(-6.51%) |
Jun 05, 2008 | 16.51 | 16.51 | 15.86 | 16.07 | 1,939,598 | -0.13(-0.78%) |
Jun 04, 2008 | 15.91 | 16.26 | 15.78 | 16.19 | 1,383,029 | +0.41(+2.61%) |
Jun 03, 2008 | 16.06 | 16.06 | 15.49 | 15.78 | 1,498,031 | -0.05(-0.33%) |
Jun 02, 2008 | 16.22 | 16.24 | 15.57 | 15.84 | 1,647,209 | -0.56(-3.42%) |
May 30, 2008 | 16.26 | 16.49 | 15.88 | 16.40 | 2,072,758 | +0.22(+1.39%) |
May 29, 2008 | 15.91 | 16.20 | 15.68 | 16.17 | 2,152,376 | +0.16(+1.03%) |
May 28, 2008 | 15.33 | 16.11 | 15.24 | 16.01 | 2,847,388 | +0.96(+6.36%) |
May 27, 2008 | 14.89 | 15.27 | 14.77 | 15.05 | 2,161,924 | +0.28(+1.92%) |
May 26, 2008 | 14.84 | 14.98 | 14.38 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.84 | 14.98 | 14.38 | 14.77 | 4,075,731 | -0.98(-6.22%) |
May 22, 2008 | 15.33 | 15.85 | 15.32 | 15.75 | 1,373,788 | +0.41(+2.68%) |
May 21, 2008 | 16.22 | 16.34 | 15.17 | 15.33 | 2,859,536 | -0.81(-5.05%) |
May 20, 2008 | 16.70 | 16.70 | 15.87 | 16.15 | 1,935,163 | -0.60(-3.57%) |
May 19, 2008 | 17.00 | 17.12 | 16.67 | 16.75 | 1,630,630 | -0.28(-1.62%) |
May 16, 2008 | 17.85 | 17.85 | 16.69 | 17.02 | 2,067,984 | -0.81(-4.57%) |
May 15, 2008 | 17.55 | 17.87 | 17.38 | 17.84 | 860,904 | +0.16(+0.93%) |
May 14, 2008 | 17.37 | 17.76 | 17.21 | 17.67 | 2,153,155 | +0.35(+2.03%) |
May 13, 2008 | 17.32 | 17.57 | 16.95 | 17.32 | 2,068,812 | +0.04(+0.26%) |
May 12, 2008 | 16.43 | 17.29 | 16.43 | 17.28 | 1,527,161 | +0.87(+5.28%) |
May 09, 2008 | 16.82 | 17.12 | 16.33 | 16.41 | 2,014,902 | -0.59(-3.47%) |
May 08, 2008 | 17.38 | 17.39 | 16.63 | 17.00 | 1,216,747 | -0.10(-0.61%) |
May 07, 2008 | 17.50 | 17.67 | 16.99 | 17.11 | 1,625,252 | -0.34(-1.97%) |
May 06, 2008 | 17.19 | 17.49 | 16.96 | 17.45 | 1,452,139 | +0.20(+1.17%) |
May 05, 2008 | 17.34 | 17.57 | 16.99 | 17.25 | 1,070,871 | -0.09(-0.52%) |
May 02, 2008 | 17.56 | 17.75 | 17.08 | 17.34 | 1,406,495 | -0.10(-0.60%) |
May 01, 2008 | 16.87 | 17.47 | 16.76 | 17.44 | 2,369,031 | +0.48(+2.82%) |
Apr 30, 2008 | 16.81 | 17.57 | 16.73 | 16.96 | 4,074,457 | +0.28(+1.66%) |
Apr 29, 2008 | 16.13 | 16.72 | 16.09 | 16.69 | 1,876,377 | +0.57(+3.53%) |
Apr 28, 2008 | 16.52 | 16.52 | 15.96 | 16.12 | 1,178,157 | -0.18(-1.10%) |
Apr 25, 2008 | 16.13 | 16.39 | 15.93 | 16.30 | 1,907,830 | +0.25(+1.54%) |
Apr 24, 2008 | 16.33 | 16.35 | 15.79 | 16.05 | 2,648,589 | -0.52(-3.11%) |
Apr 23, 2008 | 15.70 | 16.82 | 15.70 | 16.57 | 3,749,363 | +0.94(+6.03%) |
Apr 22, 2008 | 15.40 | 16.38 | 15.10 | 15.63 | 3,968,953 | +0.97(+6.63%) |
Apr 21, 2008 | 14.21 | 14.73 | 14.10 | 14.65 | 2,191,705 | +0.38(+2.67%) |
Apr 18, 2008 | 14.10 | 14.52 | 14.07 | 14.27 | 1,288,474 | +0.51(+3.69%) |
Apr 17, 2008 | 13.65 | 14.01 | 13.53 | 13.76 | 2,047,627 | -0.02(-0.16%) |
Apr 16, 2008 | 13.55 | 14.17 | 13.44 | 13.79 | 1,690,887 | +0.40(+2.96%) |
Apr 15, 2008 | 13.19 | 13.47 | 13.14 | 13.39 | 1,787,159 | +0.18(+1.36%) |
Apr 14, 2008 | 13.38 | 13.38 | 13.11 | 13.21 | 1,535,428 | -0.14(-1.06%) |
Apr 11, 2008 | 13.29 | 13.47 | 13.17 | 13.35 | 1,459,625 | -0.05(-0.39%) |
Apr 10, 2008 | 13.23 | 13.58 | 13.18 | 13.41 | 2,901,248 | +0.15(+1.13%) |
Apr 09, 2008 | 13.76 | 13.91 | 13.24 | 13.26 | 1,495,752 | -0.48(-3.48%) |
Apr 08, 2008 | 14.09 | 14.09 | 13.58 | 13.73 | 1,343,943 | -0.49(-3.47%) |
Apr 07, 2008 | 14.27 | 14.38 | 14.10 | 14.23 | 862,112 | +0.02(+0.11%) |
Apr 04, 2008 | 14.31 | 14.34 | 14.00 | 14.21 | 838,224 | -0.07(-0.47%) |
Apr 03, 2008 | 14.35 | 14.49 | 14.08 | 14.28 | 1,147,146 | -0.13(-0.93%) |
Apr 02, 2008 | 14.64 | 14.81 | 14.16 | 14.41 | 1,785,303 | -0.22(-1.53%) |
Apr 01, 2008 | 14.11 | 14.70 | 14.06 | 14.64 | 1,258,943 | +0.77(+5.55%) |
Mar 31, 2008 | 13.41 | 14.03 | 13.33 | 13.87 | 1,334,782 | +0.44(+3.28%) |
Mar 28, 2008 | 13.88 | 14.09 | 13.40 | 13.43 | 1,580,094 | -0.53(-3.80%) |
Mar 27, 2008 | 14.37 | 14.43 | 13.96 | 13.96 | 1,106,475 | -0.28(-1.94%) |
Mar 26, 2008 | 14.56 | 14.57 | 14.20 | 14.24 | 993,516 | -0.51(-3.45%) |
Mar 25, 2008 | 14.69 | 14.92 | 14.51 | 14.74 | 1,295,793 | -0.05(-0.35%) |
Mar 24, 2008 | 14.70 | 15.07 | 14.62 | 14.80 | 1,810,337 | +0.10(+0.66%) |
Mar 21, 2008 | 13.40 | 14.86 | 13.27 | 14.70 | 4,136,410 | +0.00(+0.00%) |
Mar 20, 2008 | 13.40 | 14.86 | 13.40 | 14.70 | 4,136,276 | +1.43(+10.76%) |
Mar 19, 2008 | 12.85 | 13.82 | 12.71 | 13.27 | 2,328,029 | +0.46(+3.56%) |
Mar 18, 2008 | 12.53 | 12.88 | 12.37 | 12.81 | 1,170,279 | +0.44(+3.56%) |
Mar 17, 2008 | 12.31 | 12.72 | 12.25 | 12.37 | 1,455,559 | -0.19(-1.55%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.25 | 12.57 | 933,608 | -0.28(-2.15%) |
Mar 13, 2008 | 12.62 | 12.87 | 12.25 | 12.84 | 1,909,914 | +0.05(+0.41%) |
Mar 12, 2008 | 12.54 | 12.92 | 12.41 | 12.79 | 2,076,943 | +0.31(+2.45%) |
Mar 11, 2008 | 12.67 | 12.71 | 12.14 | 12.49 | 1,889,518 | +0.08(+0.66%) |
Mar 10, 2008 | 12.42 | 12.69 | 12.32 | 12.40 | 1,668,915 | +0.03(+0.24%) |
Mar 07, 2008 | 12.40 | 12.72 | 12.18 | 12.37 | 1,243,180 | -0.11(-0.90%) |
Mar 06, 2008 | 13.24 | 13.25 | 12.48 | 12.49 | 2,479,553 | -0.85(-6.39%) |
Mar 05, 2008 | 13.65 | 13.65 | 13.06 | 13.34 | 2,508,414 | -0.16(-1.16%) |
Mar 04, 2008 | 13.24 | 13.58 | 12.99 | 13.50 | 2,744,129 | +0.12(+0.89%) |