Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.221 | 3.441 | 2.992 | 3.221 | 0 | -0.34(-9.52%) |
Feb 26, 2009 | 3.800 | 4.129 | 3.520 | 3.560 | 360,400 | -0.41(-10.30%) |
Feb 25, 2009 | 4.059 | 4.169 | 3.141 | 3.969 | 1,127,379 | -0.10(-2.45%) |
Feb 24, 2009 | 4.019 | 4.338 | 4.019 | 4.069 | 363,100 | -0.02(-0.49%) |
Feb 23, 2009 | 4.378 | 4.617 | 4.019 | 4.089 | 525,581 | -0.37(-8.28%) |
Feb 20, 2009 | 4.587 | 4.747 | 4.009 | 4.458 | 404,308 | -0.29(-6.09%) |
Feb 19, 2009 | 4.946 | 5.006 | 4.697 | 4.747 | 467,532 | +0.00(+0.00%) |
Feb 18, 2009 | 4.697 | 4.827 | 4.617 | 4.747 | 695,836 | -0.02(-0.42%) |
Feb 17, 2009 | 4.827 | 4.867 | 4.667 | 4.767 | 389,952 | -0.04(-0.83%) |
Feb 13, 2009 | 4.797 | 4.887 | 4.707 | 4.807 | 175,768 | +0.01(+0.21%) |
Feb 12, 2009 | 4.687 | 4.897 | 4.687 | 4.797 | 340,088 | -0.01(-0.21%) |
Feb 11, 2009 | 4.667 | 5.076 | 4.667 | 4.807 | 424,708 | +0.06(+1.26%) |
Feb 10, 2009 | 4.986 | 5.086 | 4.657 | 4.747 | 569,550 | -0.37(-7.21%) |
Feb 09, 2009 | 5.266 | 5.375 | 4.986 | 5.116 | 180,828 | -0.21(-3.93%) |
Feb 06, 2009 | 5.246 | 5.435 | 5.036 | 5.325 | 305,459 | +0.13(+2.50%) |
Feb 05, 2009 | 4.787 | 5.256 | 4.687 | 5.196 | 539,509 | +0.52(+11.09%) |
Feb 04, 2009 | 4.747 | 5.096 | 4.597 | 4.677 | 364,774 | -0.22(-4.48%) |
Feb 03, 2009 | 4.498 | 4.946 | 4.348 | 4.897 | 472,202 | +0.40(+8.87%) |
Feb 02, 2009 | 4.697 | 4.976 | 4.398 | 4.498 | 555,543 | -0.36(-7.39%) |
Jan 30, 2009 | 5.116 | 5.236 | 4.787 | 4.857 | 0 | -0.26(-5.07%) |
Jan 29, 2009 | 5.565 | 5.595 | 5.046 | 5.116 | 358,956 | -0.62(-10.78%) |
Jan 28, 2009 | 5.485 | 5.814 | 5.186 | 5.734 | 779,056 | +0.45(+8.49%) |
Jan 27, 2009 | 5.734 | 5.814 | 5.086 | 5.286 | 572,831 | -0.29(-5.19%) |
Jan 26, 2009 | 5.814 | 6.133 | 5.276 | 5.575 | 893,497 | -0.24(-4.12%) |
Jan 23, 2009 | 5.784 | 5.914 | 5.425 | 5.814 | 595,504 | -0.07(-1.19%) |
Jan 22, 2009 | 6.233 | 6.233 | 5.684 | 5.884 | 763,758 | -0.37(-5.90%) |
Jan 21, 2009 | 5.974 | 6.293 | 5.286 | 6.253 | 705,743 | +0.26(+4.33%) |
Jan 20, 2009 | 5.874 | 6.133 | 5.325 | 5.994 | 1,316,336 | -0.02(-0.33%) |
Jan 16, 2009 | 4.917 | 6.143 | 4.797 | 6.014 | 1,684,644 | +1.10(+22.31%) |
Jan 15, 2009 | 5.206 | 5.216 | 4.587 | 4.917 | 642,166 | -0.31(-5.92%) |
Jan 14, 2009 | 5.635 | 5.635 | 4.787 | 5.226 | 781,717 | -0.45(-7.91%) |
Jan 13, 2009 | 4.318 | 5.694 | 4.059 | 5.674 | 1,720,361 | +1.42(+33.26%) |
Jan 12, 2009 | 5.016 | 5.065 | 4.199 | 4.258 | 794,550 | -0.76(-15.11%) |
Jan 09, 2009 | 5.156 | 5.395 | 4.986 | 5.016 | 472,329 | -0.34(-6.33%) |
Jan 08, 2009 | 5.874 | 5.874 | 4.917 | 5.355 | 1,213,751 | -0.41(-7.09%) |
Jan 07, 2009 | 5.166 | 6.153 | 5.026 | 5.764 | 1,156,421 | +0.43(+8.04%) |
Jan 06, 2009 | 4.956 | 6.183 | 4.877 | 5.335 | 1,529,440 | +0.59(+12.39%) |
Jan 05, 2009 | 3.351 | 5.166 | 3.301 | 4.747 | 1,669,430 | +1.54(+47.83%) |
Jan 02, 2009 | 3.151 | 3.361 | 3.072 | 3.211 | 919,906 | +0.21(+6.98%) |
Jan 01, 2009 | 2.563 | 3.032 | 2.533 | 3.002 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.563 | 3.032 | 2.533 | 3.002 | 562,527 | +0.50(+19.92%) |
Dec 30, 2008 | 2.613 | 2.673 | 2.453 | 2.503 | 560,437 | -0.08(-3.09%) |
Dec 29, 2008 | 2.593 | 2.762 | 2.503 | 2.583 | 465,824 | -0.07(-2.63%) |
Dec 26, 2008 | 2.772 | 2.792 | 2.613 | 2.653 | 235,601 | -0.05(-1.85%) |
Dec 24, 2008 | 2.892 | 2.892 | 2.543 | 2.703 | 374,593 | -0.07(-2.52%) |
Dec 23, 2008 | 2.812 | 2.922 | 2.683 | 2.772 | 580,886 | -0.03(-1.07%) |
Dec 22, 2008 | 2.972 | 3.102 | 2.728 | 2.802 | 4,120,443 | -0.11(-3.77%) |
Dec 19, 2008 | 2.942 | 3.221 | 2.822 | 2.912 | 268,329 | -0.07(-2.34%) |
Dec 18, 2008 | 2.543 | 3.161 | 2.453 | 2.982 | 1,035,702 | +0.46(+18.18%) |
Dec 17, 2008 | 2.623 | 2.713 | 2.443 | 2.523 | 786,793 | -0.13(-4.89%) |
Dec 16, 2008 | 2.812 | 2.842 | 2.493 | 2.653 | 679,646 | -0.10(-3.62%) |
Dec 15, 2008 | 3.141 | 3.141 | 2.752 | 2.752 | 461,092 | -0.28(-9.21%) |
Dec 12, 2008 | 2.962 | 3.191 | 2.792 | 3.032 | 206,475 | +0.09(+3.05%) |
Dec 11, 2008 | 3.191 | 3.231 | 2.802 | 2.942 | 562,904 | -0.16(-5.14%) |
Dec 10, 2008 | 3.141 | 3.351 | 3.102 | 3.102 | 754,377 | -0.10(-3.12%) |
Dec 09, 2008 | 3.311 | 3.670 | 3.131 | 3.201 | 298,176 | -0.08(-2.43%) |
Dec 08, 2008 | 3.261 | 3.406 | 3.171 | 3.281 | 369,242 | +0.21(+6.82%) |
Dec 05, 2008 | 3.251 | 3.321 | 2.962 | 3.072 | 374,592 | -0.14(-4.35%) |
Dec 04, 2008 | 3.411 | 3.540 | 3.191 | 3.211 | 387,899 | -0.35(-9.80%) |
Dec 03, 2008 | 3.630 | 3.770 | 3.231 | 3.560 | 473,958 | -0.07(-1.92%) |
Dec 02, 2008 | 3.321 | 3.780 | 3.191 | 3.630 | 218,592 | +0.23(+6.74%) |
Dec 01, 2008 | 4.378 | 4.508 | 3.321 | 3.401 | 569,035 | -1.22(-26.35%) |
Nov 28, 2008 | 4.677 | 4.837 | 4.607 | 4.617 | 153,819 | +0.03(+0.65%) |
Nov 26, 2008 | 3.969 | 4.637 | 3.580 | 4.587 | 334,654 | +0.47(+11.38%) |
Nov 25, 2008 | 4.029 | 4.228 | 3.780 | 4.119 | 549,797 | +0.27(+6.99%) |
Nov 24, 2008 | 2.264 | 4.089 | 2.104 | 3.849 | 1,060,650 | +1.26(+48.46%) |
Nov 21, 2008 | 3.092 | 3.431 | 2.374 | 2.593 | 529,442 | -0.49(-15.86%) |
Nov 20, 2008 | 3.510 | 3.560 | 3.042 | 3.082 | 445,633 | -0.36(-10.43%) |
Nov 19, 2008 | 3.859 | 3.939 | 3.281 | 3.441 | 403,051 | -0.37(-9.69%) |
Nov 18, 2008 | 4.039 | 4.139 | 3.690 | 3.810 | 490,847 | -0.23(-5.68%) |
Nov 17, 2008 | 3.999 | 4.278 | 3.949 | 4.039 | 471,078 | +0.00(+0.00%) |
Nov 14, 2008 | 4.238 | 4.408 | 4.019 | 4.039 | 1,052,795 | +0.05(+1.25%) |
Nov 13, 2008 | 4.458 | 4.508 | 3.490 | 3.989 | 1,013,308 | -0.50(-11.11%) |
Nov 12, 2008 | 5.036 | 5.186 | 4.398 | 4.488 | 462,598 | -0.70(-13.46%) |
Nov 11, 2008 | 5.555 | 5.605 | 4.986 | 5.186 | 244,673 | -0.52(-9.09%) |
Nov 10, 2008 | 6.183 | 6.213 | 5.485 | 5.704 | 275,826 | -0.25(-4.19%) |
Nov 07, 2008 | 6.163 | 6.243 | 5.724 | 5.954 | 592,773 | -0.02(-0.33%) |
Nov 06, 2008 | 6.941 | 6.941 | 5.395 | 5.974 | 785,461 | -0.80(-11.78%) |
Nov 05, 2008 | 7.470 | 7.609 | 6.732 | 6.771 | 640,354 | -0.67(-8.98%) |
Nov 04, 2008 | 7.290 | 7.669 | 7.200 | 7.440 | 635,801 | +0.79(+11.84%) |
Nov 03, 2008 | 6.432 | 6.791 | 6.432 | 6.652 | 397,287 | +0.33(+5.21%) |
Oct 31, 2008 | 6.213 | 6.572 | 6.143 | 6.323 | 456,613 | +0.12(+1.93%) |
Oct 30, 2008 | 6.801 | 6.981 | 6.034 | 6.203 | 403,921 | -0.32(-4.89%) |
Oct 29, 2008 | 6.193 | 6.921 | 6.024 | 6.522 | 447,835 | +0.40(+6.51%) |
Oct 28, 2008 | 6.034 | 6.193 | 5.355 | 6.123 | 596,826 | +0.00(+0.00%) |
Oct 27, 2008 | 6.732 | 6.881 | 6.103 | 6.123 | 307,794 | -0.79(-11.40%) |
Oct 24, 2008 | 7.320 | 7.539 | 6.801 | 6.911 | 163,664 | -0.63(-8.33%) |
Oct 23, 2008 | 7.878 | 7.968 | 7.280 | 7.539 | 209,075 | -0.21(-2.70%) |
Oct 22, 2008 | 7.749 | 7.849 | 7.390 | 7.749 | 335,111 | -0.10(-1.27%) |
Oct 21, 2008 | 7.888 | 7.918 | 7.599 | 7.849 | 187,275 | -0.05(-0.63%) |
Oct 20, 2008 | 7.839 | 8.048 | 7.809 | 7.898 | 128,841 | +0.16(+2.06%) |
Oct 17, 2008 | 7.470 | 7.869 | 7.270 | 7.739 | 298,798 | +0.26(+3.47%) |
Oct 16, 2008 | 7.230 | 7.509 | 6.702 | 7.480 | 349,602 | +0.27(+3.73%) |
Oct 15, 2008 | 7.938 | 8.257 | 7.210 | 7.210 | 384,920 | -0.77(-9.62%) |
Oct 14, 2008 | 8.816 | 8.975 | 7.579 | 7.978 | 413,401 | +0.60(+8.11%) |
Oct 13, 2008 | 7.001 | 7.689 | 6.941 | 7.380 | 329,989 | +0.80(+12.12%) |
Oct 10, 2008 | 6.562 | 6.981 | 5.684 | 6.582 | 821,634 | -0.33(-4.76%) |
Oct 09, 2008 | 7.878 | 7.968 | 6.692 | 6.911 | 210,521 | -0.68(-8.94%) |
Oct 08, 2008 | 7.549 | 7.968 | 6.781 | 7.589 | 647,361 | -0.22(-2.81%) |
Oct 07, 2008 | 8.606 | 8.846 | 7.779 | 7.809 | 313,434 | -0.60(-7.12%) |
Oct 06, 2008 | 8.975 | 9.504 | 7.859 | 8.407 | 314,232 | -1.45(-14.68%) |
Oct 03, 2008 | 10.30 | 10.74 | 9.813 | 9.853 | 330,598 | -0.12(-1.20%) |
Oct 02, 2008 | 10.39 | 10.41 | 9.823 | 9.973 | 586,433 | -0.41(-3.94%) |
Oct 01, 2008 | 10.32 | 10.60 | 10.24 | 10.38 | 182,647 | -0.20(-1.89%) |
Sep 30, 2008 | 10.47 | 10.82 | 9.953 | 10.58 | 713,702 | +0.43(+4.22%) |
Sep 29, 2008 | 12.08 | 12.08 | 9.973 | 10.15 | 372,548 | -1.84(-15.38%) |
Sep 26, 2008 | 11.91 | 12.13 | 11.18 | 12.00 | 0 | -0.42(-3.37%) |
Sep 25, 2008 | 12.59 | 12.62 | 12.16 | 12.42 | 524,248 | -0.26(-2.05%) |
Sep 24, 2008 | 13.03 | 13.06 | 12.49 | 12.68 | 328,549 | -0.41(-3.12%) |
Sep 23, 2008 | 12.64 | 13.24 | 12.47 | 13.08 | 668,847 | +0.30(+2.34%) |
Sep 22, 2008 | 12.63 | 13.17 | 11.81 | 12.79 | 553,096 | -0.06(-0.47%) |
Sep 19, 2008 | 15.76 | 15.96 | 12.71 | 12.84 | 0 | +0.78(+6.45%) |
Sep 18, 2008 | 10.92 | 12.37 | 10.92 | 12.07 | 554,676 | +0.43(+3.68%) |
Sep 17, 2008 | 12.44 | 12.83 | 11.44 | 11.64 | 741,277 | -1.19(-9.25%) |
Sep 16, 2008 | 12.96 | 13.22 | 12.51 | 12.82 | 785,966 | -0.57(-4.24%) |
Sep 15, 2008 | 12.38 | 13.54 | 12.38 | 13.39 | 223,665 | -0.60(-4.28%) |
Sep 12, 2008 | 13.65 | 14.14 | 13.54 | 13.99 | 348,485 | +0.08(+0.57%) |
Sep 11, 2008 | 13.85 | 14.17 | 13.56 | 13.91 | 268,031 | -0.26(-1.83%) |
Sep 10, 2008 | 14.59 | 14.59 | 14.01 | 14.17 | 273,622 | -0.44(-3.00%) |
Sep 09, 2008 | 15.05 | 15.49 | 14.50 | 14.61 | 290,730 | -0.51(-3.36%) |
Sep 08, 2008 | 14.64 | 15.19 | 14.64 | 15.12 | 319,158 | +0.46(+3.13%) |
Sep 05, 2008 | 14.35 | 14.85 | 14.19 | 14.66 | 0 | +0.30(+2.08%) |
Sep 04, 2008 | 14.57 | 14.60 | 14.22 | 14.36 | 295,097 | -0.26(-1.77%) |
Sep 03, 2008 | 14.44 | 14.80 | 14.04 | 14.62 | 281,503 | +0.35(+2.45%) |
Sep 02, 2008 | 14.09 | 14.54 | 14.09 | 14.27 | 222,564 | +0.44(+3.17%) |
Aug 29, 2008 | 13.95 | 14.17 | 13.76 | 13.83 | 135,177 | -0.17(-1.21%) |
Aug 28, 2008 | 13.36 | 14.05 | 13.36 | 14.00 | 129,497 | +0.70(+5.25%) |
Aug 27, 2008 | 13.78 | 13.78 | 13.05 | 13.30 | 376,776 | -0.59(-4.24%) |
Aug 26, 2008 | 13.86 | 13.97 | 13.56 | 13.89 | 221,532 | +0.00(+0.00%) |
Aug 25, 2008 | 14.23 | 14.23 | 13.45 | 13.89 | 202,868 | -0.42(-2.93%) |
Aug 22, 2008 | 13.73 | 14.39 | 13.67 | 14.31 | 177,416 | +0.49(+3.54%) |
Aug 21, 2008 | 13.72 | 14.40 | 12.15 | 13.82 | 513,495 | -1.23(-8.15%) |
Aug 20, 2008 | 15.30 | 15.50 | 14.63 | 15.05 | 510,666 | -0.19(-1.24%) |
Aug 19, 2008 | 15.54 | 15.57 | 15.00 | 15.24 | 342,641 | -0.52(-3.29%) |
Aug 18, 2008 | 15.88 | 16.07 | 15.42 | 15.76 | 174,194 | +0.01(+0.06%) |
Aug 15, 2008 | 15.56 | 16.19 | 15.56 | 15.75 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.29 | 15.81 | 15.17 | 15.76 | 142,011 | +0.60(+3.95%) |
Aug 13, 2008 | 15.31 | 15.36 | 14.43 | 15.16 | 401,698 | -0.25(-1.62%) |
Aug 12, 2008 | 15.78 | 15.80 | 15.16 | 15.41 | 366,405 | -0.42(-2.65%) |
Aug 11, 2008 | 15.90 | 16.19 | 15.57 | 15.83 | 780,218 | +0.02(+0.13%) |
Aug 08, 2008 | 14.37 | 16.12 | 14.37 | 15.81 | 749,037 | +1.11(+7.53%) |
Aug 07, 2008 | 15.25 | 15.35 | 14.54 | 14.70 | 444,937 | -0.44(-2.90%) |
Aug 06, 2008 | 15.73 | 15.89 | 15.02 | 15.14 | 419,662 | -0.81(-5.07%) |
Aug 05, 2008 | 15.24 | 16.26 | 15.11 | 15.95 | 923,293 | +0.85(+5.61%) |
Aug 04, 2008 | 15.84 | 16.01 | 15.03 | 15.10 | 568,811 | -0.86(-5.38%) |
Aug 01, 2008 | 15.25 | 16.19 | 14.91 | 15.96 | 631,788 | +0.74(+4.85%) |
Jul 31, 2008 | 14.58 | 15.23 | 14.20 | 15.22 | 384,618 | +0.77(+5.31%) |
Jul 30, 2008 | 14.72 | 14.90 | 14.05 | 14.45 | 1,597,339 | +0.01(+0.07%) |
Jul 29, 2008 | 14.44 | 14.46 | 13.88 | 14.44 | 361,686 | +0.83(+6.08%) |
Jul 28, 2008 | 13.96 | 14.32 | 13.37 | 13.61 | 316,476 | -0.59(-4.14%) |
Jul 25, 2008 | 13.52 | 14.79 | 13.22 | 14.20 | 500,386 | +0.71(+5.25%) |
Jul 24, 2008 | 14.71 | 14.71 | 13.19 | 13.49 | 427,356 | -1.36(-9.13%) |
Jul 23, 2008 | 14.76 | 15.06 | 14.37 | 14.85 | 399,277 | +0.00(+0.00%) |
Jul 22, 2008 | 14.25 | 14.94 | 13.75 | 14.85 | 699,055 | +0.73(+5.16%) |
Jul 21, 2008 | 14.07 | 14.50 | 13.94 | 14.12 | 337,948 | -0.04(-0.28%) |
Jul 18, 2008 | 14.21 | 14.42 | 13.68 | 14.16 | 250,553 | -0.19(-1.32%) |
Jul 17, 2008 | 13.37 | 14.42 | 13.36 | 14.35 | 399,046 | +1.03(+7.71%) |
Jul 16, 2008 | 12.28 | 13.37 | 11.94 | 13.32 | 278,792 | +0.99(+8.00%) |
Jul 15, 2008 | 11.94 | 12.54 | 11.36 | 12.34 | 378,170 | +0.31(+2.57%) |
Jul 14, 2008 | 12.60 | 12.76 | 11.90 | 12.03 | 354,097 | -0.59(-4.66%) |
Jul 11, 2008 | 12.79 | 12.89 | 12.35 | 12.62 | 224,244 | -0.34(-2.62%) |
Jul 10, 2008 | 13.10 | 13.24 | 12.66 | 12.95 | 315,414 | -0.22(-1.67%) |
Jul 09, 2008 | 13.46 | 13.81 | 13.15 | 13.17 | 467,588 | -0.32(-2.36%) |
Jul 08, 2008 | 12.64 | 13.53 | 12.20 | 13.49 | 413,329 | +0.79(+6.20%) |
Jul 07, 2008 | 12.01 | 12.80 | 11.78 | 12.71 | 589,179 | +0.71(+5.90%) |
Jul 04, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | +0.00(+0.00%) |
Jul 03, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | -0.01(-0.08%) |
Jul 02, 2008 | 12.27 | 12.65 | 11.95 | 12.01 | 554,292 | -0.32(-2.59%) |
Jul 01, 2008 | 11.93 | 12.59 | 11.93 | 12.33 | 509,740 | -0.27(-2.14%) |
Jun 30, 2008 | 11.34 | 12.97 | 11.34 | 12.60 | 457,295 | +0.37(+3.02%) |
Jun 27, 2008 | 12.92 | 12.92 | 12.02 | 12.23 | 344,166 | -0.08(-0.65%) |
Jun 26, 2008 | 12.55 | 12.55 | 11.98 | 12.31 | 327,604 | -0.31(-2.45%) |
Jun 25, 2008 | 12.56 | 12.80 | 12.35 | 12.62 | 503,973 | +0.20(+1.61%) |
Jun 24, 2008 | 12.84 | 12.84 | 12.09 | 12.42 | 476,043 | -0.57(-4.38%) |
Jun 23, 2008 | 13.73 | 13.73 | 12.73 | 12.98 | 537,111 | +0.30(+2.36%) |
Jun 20, 2008 | 13.24 | 13.41 | 12.46 | 12.69 | 392,672 | -0.54(-4.07%) |
Jun 19, 2008 | 13.26 | 13.42 | 13.05 | 13.22 | 379,407 | -0.02(-0.15%) |
Jun 18, 2008 | 13.68 | 13.68 | 13.09 | 13.24 | 463,109 | -0.50(-3.63%) |
Jun 17, 2008 | 14.25 | 14.40 | 13.71 | 13.74 | 371,510 | -0.51(-3.57%) |
Jun 16, 2008 | 13.81 | 14.55 | 13.47 | 14.25 | 894,199 | +0.25(+1.78%) |
Jun 13, 2008 | 12.73 | 14.00 | 12.71 | 14.00 | 889,572 | +1.43(+11.34%) |
Jun 12, 2008 | 12.87 | 13.25 | 12.45 | 12.58 | 958,601 | -0.21(-1.64%) |
Jun 11, 2008 | 13.21 | 13.36 | 12.70 | 12.79 | 1,072,168 | -0.57(-4.26%) |
Jun 10, 2008 | 13.39 | 13.67 | 13.31 | 13.35 | 973,425 | -0.22(-1.62%) |
Jun 09, 2008 | 13.61 | 13.72 | 13.47 | 13.57 | 789,690 | -0.09(-0.66%) |
Jun 06, 2008 | 13.81 | 14.01 | 13.56 | 13.66 | 1,222,903 | -0.27(-1.93%) |
Jun 05, 2008 | 13.78 | 14.05 | 13.78 | 13.93 | 462,985 | +0.15(+1.09%) |
Jun 04, 2008 | 14.07 | 14.07 | 13.31 | 13.78 | 1,134,447 | -0.29(-2.06%) |
Jun 03, 2008 | 14.84 | 14.86 | 14.06 | 14.07 | 387,472 | -0.67(-4.53%) |
Jun 02, 2008 | 15.06 | 15.12 | 14.64 | 14.74 | 586,365 | -0.25(-1.66%) |
May 30, 2008 | 14.90 | 15.17 | 14.81 | 14.99 | 792,812 | +0.03(+0.20%) |
May 29, 2008 | 14.95 | 15.44 | 14.76 | 14.96 | 627,913 | +0.10(+0.67%) |
May 28, 2008 | 14.85 | 15.13 | 14.66 | 14.86 | 546,109 | +0.07(+0.47%) |
May 27, 2008 | 14.85 | 15.05 | 14.56 | 14.79 | 533,555 | -0.05(-0.34%) |
May 26, 2008 | 15.54 | 15.54 | 14.78 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.54 | 15.54 | 14.78 | 14.84 | 917,816 | -0.61(-3.94%) |
May 22, 2008 | 16.29 | 16.33 | 15.27 | 15.45 | 1,071,442 | -0.91(-5.55%) |
May 21, 2008 | 17.78 | 17.93 | 15.97 | 16.36 | 1,077,778 | -1.33(-7.50%) |
May 20, 2008 | 17.82 | 17.88 | 16.83 | 17.68 | 303,700 | -0.64(-3.48%) |
May 19, 2008 | 18.44 | 18.48 | 17.98 | 18.32 | 302,038 | +0.01(+0.05%) |
May 16, 2008 | 17.97 | 18.67 | 17.97 | 18.31 | 254,192 | +0.16(+0.88%) |
May 15, 2008 | 17.42 | 18.30 | 17.42 | 18.15 | 393,727 | +0.61(+3.47%) |
May 14, 2008 | 17.42 | 17.74 | 17.27 | 17.54 | 218,746 | +0.30(+1.74%) |
May 13, 2008 | 17.40 | 17.42 | 16.94 | 17.24 | 273,375 | +0.01(+0.06%) |
May 12, 2008 | 16.84 | 17.34 | 16.82 | 17.23 | 239,057 | +0.62(+3.72%) |
May 09, 2008 | 18.11 | 18.11 | 16.18 | 16.61 | 807,849 | -0.74(-4.25%) |
May 08, 2008 | 17.73 | 17.95 | 17.31 | 17.35 | 349,045 | -0.15(-0.85%) |
May 07, 2008 | 17.91 | 18.32 | 17.29 | 17.50 | 274,639 | -0.37(-2.06%) |
May 06, 2008 | 17.58 | 18.04 | 17.49 | 17.87 | 324,906 | +0.05(+0.28%) |
May 05, 2008 | 17.30 | 18.20 | 17.14 | 17.82 | 472,557 | +0.68(+3.96%) |
May 02, 2008 | 17.55 | 17.88 | 17.09 | 17.14 | 310,437 | -0.35(-2.00%) |
May 01, 2008 | 17.25 | 17.61 | 17.07 | 17.49 | 196,708 | +0.26(+1.50%) |
Apr 30, 2008 | 17.21 | 17.67 | 16.84 | 17.23 | 180,995 | +0.27(+1.59%) |
Apr 29, 2008 | 17.06 | 17.07 | 16.73 | 16.96 | 120,044 | -0.16(-0.93%) |
Apr 28, 2008 | 17.52 | 17.52 | 16.93 | 17.12 | 204,750 | -0.45(-2.55%) |
Apr 25, 2008 | 17.43 | 17.60 | 16.94 | 17.57 | 238,046 | +0.43(+2.50%) |
Apr 24, 2008 | 15.99 | 17.20 | 15.99 | 17.14 | 632,557 | +1.15(+7.17%) |
Apr 23, 2008 | 16.43 | 16.86 | 15.91 | 16.00 | 658,294 | -0.48(-2.91%) |
Apr 22, 2008 | 18.31 | 18.31 | 16.26 | 16.48 | 589,089 | -1.98(-10.75%) |
Apr 21, 2008 | 18.52 | 18.59 | 18.36 | 18.46 | 94,866 | -0.11(-0.59%) |
Apr 18, 2008 | 18.54 | 18.69 | 18.21 | 18.57 | 345,212 | +0.23(+1.25%) |
Apr 17, 2008 | 17.96 | 18.53 | 17.96 | 18.34 | 213,197 | +0.36(+2.00%) |
Apr 16, 2008 | 17.41 | 18.13 | 17.37 | 17.98 | 309,749 | +0.61(+3.50%) |
Apr 15, 2008 | 17.39 | 17.58 | 17.25 | 17.37 | 204,010 | -0.08(-0.46%) |
Apr 14, 2008 | 18.31 | 18.31 | 17.43 | 17.45 | 120,317 | -0.79(-4.32%) |
Apr 11, 2008 | 17.95 | 19.58 | 17.81 | 18.24 | 1,086,861 | -1.39(-7.06%) |
Apr 10, 2008 | 19.89 | 19.95 | 19.10 | 19.63 | 296,152 | -0.10(-0.51%) |
Apr 09, 2008 | 19.69 | 20.01 | 19.64 | 19.73 | 249,211 | +0.18(+0.92%) |
Apr 08, 2008 | 19.30 | 19.95 | 19.25 | 19.55 | 326,841 | +0.17(+0.87%) |
Apr 07, 2008 | 19.57 | 19.73 | 19.20 | 19.38 | 343,736 | +0.09(+0.47%) |
Apr 04, 2008 | 18.76 | 19.70 | 18.73 | 19.29 | 370,275 | +0.57(+3.04%) |
Apr 03, 2008 | 18.26 | 19.13 | 17.97 | 18.72 | 1,240,881 | +0.50(+2.74%) |
Apr 02, 2008 | 18.24 | 18.57 | 17.95 | 18.22 | 873,380 | +0.30(+1.67%) |
Apr 01, 2008 | 17.52 | 18.23 | 17.52 | 17.92 | 526,835 | +0.39(+2.22%) |
Mar 31, 2008 | 18.06 | 18.35 | 17.44 | 17.53 | 187,811 | -0.52(-2.87%) |
Mar 28, 2008 | 18.47 | 18.47 | 17.89 | 18.05 | 168,525 | -0.20(-1.09%) |
Mar 27, 2008 | 18.83 | 18.83 | 18.19 | 18.25 | 143,591 | -0.43(-2.30%) |
Mar 26, 2008 | 18.89 | 19.08 | 18.35 | 18.68 | 423,453 | +0.03(+0.16%) |
Mar 25, 2008 | 18.43 | 18.72 | 17.40 | 18.65 | 330,099 | +0.09(+0.48%) |
Mar 24, 2008 | 18.55 | 19.30 | 18.32 | 18.56 | 264,420 | +0.15(+0.81%) |
Mar 21, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | +0.00(+0.00%) |
Mar 20, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | -0.05(-0.27%) |
Mar 19, 2008 | 18.53 | 18.60 | 17.95 | 18.46 | 282,570 | +0.18(+0.98%) |
Mar 18, 2008 | 17.61 | 18.73 | 17.59 | 18.28 | 728,986 | +1.20(+7.01%) |
Mar 17, 2008 | 17.31 | 17.31 | 16.52 | 17.08 | 587,501 | -0.44(-2.50%) |
Mar 14, 2008 | 17.89 | 18.13 | 17.22 | 17.52 | 251,284 | -0.19(-1.07%) |
Mar 13, 2008 | 17.99 | 18.00 | 16.79 | 17.71 | 312,652 | -0.32(-1.77%) |
Mar 12, 2008 | 18.06 | 18.75 | 17.98 | 18.03 | 307,437 | +0.09(+0.50%) |
Mar 11, 2008 | 17.53 | 17.98 | 17.41 | 17.94 | 154,922 | +0.76(+4.41%) |
Mar 10, 2008 | 17.44 | 17.57 | 17.11 | 17.18 | 121,832 | -0.37(-2.10%) |
Mar 07, 2008 | 18.44 | 18.58 | 17.07 | 17.55 | 421,147 | -1.04(-5.58%) |
Mar 06, 2008 | 19.11 | 19.15 | 18.40 | 18.59 | 134,466 | -0.60(-3.12%) |
Mar 05, 2008 | 18.85 | 19.37 | 18.72 | 19.19 | 127,447 | +0.40(+2.12%) |
Mar 04, 2008 | 19.45 | 19.70 | 18.67 | 18.79 | 522,925 | -0.74(-3.78%) |