Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.618 | 4.790 | 4.418 | 4.580 | 0 | -0.13(-2.83%) |
Jan 29, 2009 | 4.599 | 4.799 | 4.599 | 4.713 | 917,171 | -0.06(-1.20%) |
Jan 28, 2009 | 4.999 | 5.180 | 4.666 | 4.771 | 1,878,654 | +0.00(+0.00%) |
Jan 27, 2009 | 4.866 | 5.094 | 4.628 | 4.771 | 956,503 | -0.05(-0.99%) |
Jan 26, 2009 | 4.656 | 5.104 | 4.656 | 4.818 | 1,010,842 | +0.19(+4.12%) |
Jan 23, 2009 | 4.275 | 4.961 | 4.237 | 4.628 | 1,215,291 | +0.12(+2.75%) |
Jan 22, 2009 | 4.133 | 4.847 | 4.133 | 4.504 | 1,419,302 | +0.19(+4.41%) |
Jan 21, 2009 | 4.199 | 4.314 | 3.971 | 4.314 | 1,042,774 | +0.29(+7.09%) |
Jan 20, 2009 | 4.409 | 4.523 | 3.961 | 4.028 | 1,079,941 | -0.45(-10.00%) |
Jan 16, 2009 | 4.380 | 4.494 | 4.266 | 4.475 | 0 | +0.26(+6.09%) |
Jan 15, 2009 | 4.304 | 4.371 | 3.914 | 4.218 | 1,835,205 | -0.14(-3.28%) |
Jan 14, 2009 | 4.590 | 4.599 | 4.275 | 4.361 | 1,079,993 | -0.39(-8.22%) |
Jan 13, 2009 | 4.828 | 5.028 | 4.580 | 4.752 | 882,177 | -0.08(-1.58%) |
Jan 12, 2009 | 5.161 | 5.256 | 4.666 | 4.828 | 881,233 | -0.34(-6.63%) |
Jan 09, 2009 | 5.380 | 5.390 | 5.094 | 5.171 | 661,592 | -0.21(-3.89%) |
Jan 08, 2009 | 5.371 | 5.399 | 5.037 | 5.380 | 912,922 | -0.01(-0.18%) |
Jan 07, 2009 | 5.856 | 5.856 | 5.199 | 5.390 | 1,215,968 | -0.50(-8.41%) |
Jan 06, 2009 | 5.570 | 5.970 | 5.475 | 5.885 | 2,156,716 | +0.38(+6.92%) |
Jan 05, 2009 | 4.694 | 5.504 | 4.694 | 5.504 | 2,848,455 | +0.74(+15.60%) |
Jan 02, 2009 | 4.494 | 4.904 | 4.409 | 4.761 | 0 | +0.26(+5.71%) |
Jan 01, 2009 | 4.466 | 4.618 | 4.304 | 4.504 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.466 | 4.618 | 4.304 | 4.504 | 1,796,215 | +0.10(+2.38%) |
Dec 30, 2008 | 4.180 | 4.399 | 4.075 | 4.399 | 744,204 | +0.25(+5.96%) |
Dec 29, 2008 | 4.371 | 4.390 | 4.056 | 4.152 | 831,284 | -0.24(-5.42%) |
Dec 26, 2008 | 4.218 | 4.399 | 4.133 | 4.390 | 0 | +0.20(+4.77%) |
Dec 24, 2008 | 4.104 | 4.295 | 4.104 | 4.190 | 321,022 | -0.01(-0.23%) |
Dec 23, 2008 | 4.380 | 4.456 | 4.066 | 4.199 | 1,035,902 | -0.10(-2.43%) |
Dec 22, 2008 | 4.761 | 4.847 | 4.142 | 4.304 | 1,277,313 | -0.55(-11.37%) |
Dec 19, 2008 | 4.809 | 5.094 | 4.533 | 4.856 | 1,276,913 | +0.17(+3.66%) |
Dec 18, 2008 | 4.713 | 5.094 | 4.514 | 4.685 | 1,842,615 | +0.07(+1.44%) |
Dec 17, 2008 | 4.161 | 4.685 | 4.104 | 4.618 | 1,586,236 | +0.35(+8.26%) |
Dec 16, 2008 | 3.961 | 4.266 | 3.895 | 4.266 | 1,237,238 | +0.40(+10.35%) |
Dec 15, 2008 | 4.009 | 4.352 | 3.790 | 3.866 | 1,184,553 | +0.03(+0.74%) |
Dec 12, 2008 | 3.695 | 3.980 | 3.695 | 3.837 | 0 | -0.03(-0.74%) |
Dec 11, 2008 | 4.037 | 4.152 | 3.771 | 3.866 | 1,037,752 | -0.21(-5.14%) |
Dec 10, 2008 | 4.133 | 4.247 | 3.828 | 4.075 | 853,936 | -0.04(-0.93%) |
Dec 09, 2008 | 4.247 | 4.475 | 4.056 | 4.114 | 1,459,630 | -0.22(-5.05%) |
Dec 08, 2008 | 4.285 | 4.447 | 4.056 | 4.333 | 1,626,696 | +0.14(+3.41%) |
Dec 05, 2008 | 3.923 | 4.199 | 3.761 | 4.190 | 0 | +0.19(+4.76%) |
Dec 04, 2008 | 4.275 | 4.333 | 3.923 | 3.999 | 1,714,311 | -0.27(-6.25%) |
Dec 03, 2008 | 4.047 | 4.285 | 3.837 | 4.266 | 2,289,014 | +0.24(+5.91%) |
Dec 02, 2008 | 3.837 | 4.028 | 3.495 | 4.028 | 1,502,792 | +0.43(+11.90%) |
Dec 01, 2008 | 4.256 | 4.256 | 3.571 | 3.599 | 1,283,298 | -0.59(-14.09%) |
Nov 28, 2008 | 4.142 | 4.380 | 4.114 | 4.190 | 798,616 | +0.06(+1.38%) |
Nov 26, 2008 | 3.609 | 4.285 | 3.590 | 4.133 | 2,211,100 | +0.34(+9.04%) |
Nov 25, 2008 | 3.771 | 3.790 | 3.447 | 3.790 | 1,475,836 | +0.22(+6.13%) |
Nov 24, 2008 | 3.199 | 3.657 | 3.142 | 3.571 | 1,856,688 | +0.44(+13.98%) |
Nov 21, 2008 | 3.066 | 3.323 | 2.676 | 3.133 | 2,717,633 | +0.26(+8.94%) |
Nov 20, 2008 | 3.276 | 3.323 | 2.857 | 2.876 | 2,034,962 | -0.18(-5.92%) |
Nov 19, 2008 | 3.733 | 3.771 | 3.038 | 3.057 | 2,204,470 | -0.66(-17.69%) |
Nov 18, 2008 | 3.847 | 3.847 | 3.523 | 3.714 | 1,325,935 | +0.00(+0.00%) |
Nov 17, 2008 | 3.961 | 4.142 | 3.714 | 3.714 | 1,091,718 | -0.30(-7.36%) |
Nov 14, 2008 | 4.190 | 4.399 | 3.828 | 4.009 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.828 | 4.275 | 3.704 | 4.275 | 2,650,655 | +0.50(+13.38%) |
Nov 12, 2008 | 4.123 | 4.304 | 3.685 | 3.771 | 1,671,468 | -0.50(-11.61%) |
Nov 11, 2008 | 4.523 | 4.571 | 4.095 | 4.266 | 1,398,401 | -0.40(-8.57%) |
Nov 10, 2008 | 5.161 | 5.237 | 4.647 | 4.666 | 1,097,118 | -0.30(-5.95%) |
Nov 07, 2008 | 5.218 | 5.428 | 4.809 | 4.961 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.456 | 5.770 | 5.009 | 5.104 | 2,117,081 | -0.66(-11.40%) |
Nov 05, 2008 | 6.323 | 6.447 | 5.713 | 5.761 | 1,242,176 | -0.52(-8.33%) |
Nov 04, 2008 | 6.380 | 6.751 | 6.037 | 6.285 | 1,928,638 | +0.14(+2.33%) |
Nov 03, 2008 | 6.856 | 7.189 | 6.009 | 6.142 | 2,416,713 | -0.33(-5.15%) |
Oct 31, 2008 | 5.790 | 6.732 | 5.485 | 6.475 | 0 | +1.00(+18.26%) |
Oct 30, 2008 | 5.742 | 6.313 | 5.275 | 5.475 | 2,782,762 | +0.11(+2.13%) |
Oct 29, 2008 | 4.190 | 5.523 | 4.085 | 5.361 | 4,620,943 | +1.19(+28.54%) |
Oct 28, 2008 | 3.818 | 4.171 | 3.618 | 4.171 | 2,190,517 | +0.52(+14.36%) |
Oct 27, 2008 | 3.876 | 3.923 | 3.647 | 3.647 | 1,101,637 | -0.17(-4.49%) |
Oct 24, 2008 | 3.590 | 3.923 | 3.523 | 3.818 | 0 | -0.18(-4.52%) |
Oct 23, 2008 | 4.685 | 4.694 | 3.828 | 3.999 | 2,987,468 | -0.62(-13.40%) |
Oct 22, 2008 | 4.980 | 4.980 | 4.390 | 4.618 | 1,614,256 | -0.31(-6.37%) |
Oct 21, 2008 | 4.837 | 5.104 | 4.761 | 4.933 | 1,691,620 | +0.03(+0.58%) |
Oct 20, 2008 | 5.380 | 5.380 | 4.752 | 4.904 | 1,760,869 | -0.07(-1.34%) |
Oct 17, 2008 | 4.742 | 5.113 | 4.228 | 4.971 | 0 | +0.21(+4.40%) |
Oct 16, 2008 | 5.532 | 5.551 | 4.694 | 4.761 | 3,870,197 | -0.74(-13.49%) |
Oct 15, 2008 | 6.332 | 6.332 | 5.428 | 5.504 | 2,294,316 | -0.21(-3.67%) |
Oct 14, 2008 | 6.894 | 6.961 | 5.666 | 5.713 | 2,724,132 | -0.68(-10.58%) |
Oct 13, 2008 | 6.580 | 6.837 | 5.713 | 6.389 | 1,959,836 | +0.87(+15.69%) |
Oct 10, 2008 | 5.704 | 5.999 | 4.913 | 5.523 | 0 | -0.33(-5.69%) |
Oct 09, 2008 | 6.751 | 7.275 | 5.847 | 5.856 | 1,515,964 | -0.84(-12.52%) |
Oct 08, 2008 | 6.142 | 7.265 | 6.028 | 6.694 | 3,427,831 | +0.44(+7.00%) |
Oct 07, 2008 | 7.056 | 7.132 | 6.247 | 6.256 | 2,182,283 | -0.60(-8.75%) |
Oct 06, 2008 | 7.170 | 7.218 | 6.018 | 6.856 | 4,241,747 | -0.80(-10.45%) |
Oct 03, 2008 | 8.570 | 8.570 | 7.399 | 7.656 | 0 | -0.77(-9.15%) |
Oct 02, 2008 | 9.075 | 9.084 | 8.303 | 8.427 | 1,833,966 | -0.73(-8.00%) |
Oct 01, 2008 | 8.903 | 9.313 | 8.589 | 9.160 | 1,054,119 | +0.25(+2.78%) |
Sep 30, 2008 | 8.713 | 9.170 | 8.418 | 8.913 | 1,734,155 | +0.54(+6.48%) |
Sep 29, 2008 | 8.922 | 9.046 | 8.122 | 8.370 | 2,804,966 | -0.82(-8.91%) |
Sep 26, 2008 | 9.094 | 9.313 | 8.751 | 9.189 | 0 | -0.18(-1.93%) |
Sep 25, 2008 | 9.351 | 9.598 | 9.284 | 9.370 | 943,037 | +0.06(+0.61%) |
Sep 24, 2008 | 9.713 | 9.855 | 9.303 | 9.313 | 985,744 | -0.24(-2.49%) |
Sep 23, 2008 | 9.551 | 9.960 | 9.446 | 9.551 | 1,511,512 | -0.01(-0.10%) |
Sep 22, 2008 | 10.82 | 10.82 | 9.475 | 9.560 | 1,916,554 | -1.22(-11.31%) |
Sep 19, 2008 | 11.53 | 12.14 | 10.66 | 10.78 | 0 | -0.01(-0.09%) |
Sep 18, 2008 | 9.960 | 10.84 | 9.560 | 10.79 | 3,890,836 | +1.08(+11.08%) |
Sep 17, 2008 | 10.34 | 10.39 | 9.484 | 9.713 | 2,454,164 | -0.90(-8.44%) |
Sep 16, 2008 | 10.03 | 10.75 | 10.03 | 10.61 | 1,246,962 | +0.23(+2.20%) |
Sep 15, 2008 | 10.06 | 10.90 | 9.522 | 10.38 | 1,741,098 | -0.46(-4.22%) |
Sep 12, 2008 | 10.89 | 11.36 | 10.72 | 10.84 | 0 | -0.20(-1.81%) |
Sep 11, 2008 | 10.75 | 11.15 | 10.52 | 11.04 | 1,538,754 | +0.16(+1.49%) |
Sep 10, 2008 | 11.06 | 11.37 | 10.61 | 10.87 | 2,928,092 | -0.12(-1.12%) |
Sep 09, 2008 | 11.91 | 12.53 | 11.00 | 11.00 | 2,065,823 | -1.00(-8.33%) |
Sep 08, 2008 | 11.55 | 12.11 | 11.47 | 12.00 | 2,310,791 | +0.81(+7.23%) |
Sep 05, 2008 | 11.03 | 11.45 | 10.76 | 11.19 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 11.53 | 11.53 | 10.91 | 11.20 | 1,797,023 | -0.34(-2.97%) |
Sep 03, 2008 | 11.79 | 12.11 | 11.36 | 11.54 | 1,683,047 | -0.27(-2.26%) |
Sep 02, 2008 | 11.95 | 12.37 | 11.61 | 11.81 | 2,684,554 | +0.20(+1.72%) |
Aug 29, 2008 | 11.52 | 11.84 | 11.39 | 11.61 | 0 | +0.03(+0.25%) |
Aug 28, 2008 | 11.24 | 11.62 | 11.24 | 11.58 | 1,324,965 | +0.46(+4.11%) |
Aug 27, 2008 | 10.94 | 11.26 | 10.67 | 11.12 | 1,283,859 | +0.15(+1.39%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.67 | 10.97 | 1,269,741 | +0.18(+1.68%) |
Aug 25, 2008 | 11.21 | 11.28 | 10.67 | 10.79 | 1,562,172 | -0.53(-4.71%) |
Aug 22, 2008 | 10.72 | 11.48 | 10.72 | 11.32 | 0 | +0.70(+6.54%) |
Aug 21, 2008 | 10.47 | 10.80 | 10.14 | 10.63 | 1,936,340 | +0.10(+1.00%) |
Aug 20, 2008 | 10.53 | 10.81 | 10.06 | 10.52 | 2,762,854 | -0.03(-0.27%) |
Aug 19, 2008 | 10.99 | 11.12 | 10.09 | 10.55 | 4,800,625 | -0.62(-5.54%) |
Aug 18, 2008 | 12.99 | 12.99 | 11.07 | 11.17 | 3,722,172 | -1.70(-13.24%) |
Aug 15, 2008 | 13.23 | 13.23 | 12.49 | 12.87 | 0 | -0.14(-1.10%) |
Aug 14, 2008 | 12.61 | 13.18 | 12.51 | 13.02 | 5,206,992 | +0.34(+2.70%) |
Aug 13, 2008 | 13.35 | 13.63 | 12.50 | 12.67 | 3,223,541 | -0.70(-5.20%) |
Aug 12, 2008 | 13.40 | 13.84 | 13.22 | 13.37 | 3,532,479 | +0.03(+0.21%) |
Aug 11, 2008 | 13.31 | 14.21 | 13.11 | 13.34 | 3,557,789 | +0.13(+1.01%) |
Aug 08, 2008 | 12.33 | 13.27 | 12.33 | 13.21 | 2,375,287 | +0.74(+5.96%) |
Aug 07, 2008 | 13.17 | 13.62 | 12.31 | 12.46 | 3,562,462 | -1.11(-8.20%) |
Aug 06, 2008 | 13.36 | 13.65 | 13.02 | 13.58 | 3,983,844 | -0.05(-0.35%) |
Aug 05, 2008 | 11.81 | 13.78 | 11.81 | 13.63 | 9,324,851 | +1.99(+17.10%) |
Aug 04, 2008 | 11.53 | 11.89 | 11.14 | 11.64 | 4,781,924 | +0.20(+1.75%) |
Aug 01, 2008 | 12.56 | 12.70 | 10.72 | 11.44 | 11,727,660 | +1.93(+20.34%) |
Jul 31, 2008 | 9.141 | 11.05 | 8.865 | 9.503 | 7,924,781 | +0.48(+5.27%) |
Jul 30, 2008 | 9.760 | 9.836 | 8.799 | 9.027 | 3,421,702 | -0.50(-5.29%) |
Jul 29, 2008 | 9.532 | 9.675 | 8.703 | 9.532 | 3,964,307 | +0.75(+8.57%) |
Jul 28, 2008 | 8.951 | 9.237 | 8.694 | 8.779 | 2,998,836 | -0.22(-2.43%) |
Jul 25, 2008 | 9.246 | 9.598 | 8.922 | 8.998 | 2,728,015 | -0.19(-2.07%) |
Jul 24, 2008 | 10.59 | 10.59 | 9.075 | 9.189 | 3,144,125 | -1.42(-13.38%) |
Jul 23, 2008 | 9.941 | 11.51 | 9.798 | 10.61 | 7,204,909 | +0.82(+8.37%) |
Jul 22, 2008 | 8.884 | 10.26 | 8.427 | 9.789 | 4,522,028 | +0.87(+9.71%) |
Jul 21, 2008 | 8.760 | 9.256 | 8.684 | 8.922 | 3,280,658 | +0.21(+2.40%) |
Jul 18, 2008 | 9.122 | 9.522 | 8.332 | 8.713 | 3,994,805 | -0.36(-3.99%) |
Jul 17, 2008 | 8.218 | 9.198 | 8.218 | 9.075 | 4,457,013 | +0.90(+10.94%) |
Jul 16, 2008 | 8.037 | 8.313 | 7.523 | 8.180 | 7,895,867 | -0.15(-1.83%) |
Jul 15, 2008 | 8.408 | 8.818 | 8.018 | 8.332 | 3,564,263 | -0.15(-1.80%) |
Jul 14, 2008 | 8.789 | 9.189 | 8.427 | 8.484 | 2,907,546 | -0.14(-1.66%) |
Jul 11, 2008 | 8.589 | 9.056 | 7.694 | 8.627 | 5,756,503 | -0.21(-2.37%) |
Jul 10, 2008 | 9.475 | 9.789 | 8.560 | 8.837 | 5,878,959 | -0.63(-6.64%) |
Jul 09, 2008 | 10.53 | 10.56 | 9.379 | 9.465 | 3,007,342 | -1.02(-9.72%) |
Jul 08, 2008 | 10.11 | 10.62 | 10.01 | 10.48 | 3,583,433 | +0.25(+2.42%) |
Jul 07, 2008 | 10.57 | 10.72 | 9.979 | 10.24 | 4,146,149 | -0.11(-1.10%) |
Jul 04, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | +0.00(+0.00%) |
Jul 03, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | -0.39(-3.63%) |
Jul 02, 2008 | 11.08 | 11.38 | 10.66 | 10.74 | 4,846,926 | -0.30(-2.76%) |
Jul 01, 2008 | 11.73 | 11.73 | 10.66 | 11.05 | 6,979,689 | -0.91(-7.64%) |
Jun 30, 2008 | 11.44 | 12.18 | 11.43 | 11.96 | 2,518,469 | +0.15(+1.29%) |
Jun 27, 2008 | 12.19 | 12.19 | 11.50 | 11.81 | 3,425,017 | -0.30(-2.52%) |
Jun 26, 2008 | 12.57 | 12.75 | 12.08 | 12.11 | 2,691,228 | -0.86(-6.61%) |
Jun 25, 2008 | 12.80 | 13.26 | 12.66 | 12.97 | 1,713,239 | +0.33(+2.64%) |
Jun 24, 2008 | 12.99 | 13.11 | 12.28 | 12.64 | 3,526,667 | -0.45(-3.42%) |
Jun 23, 2008 | 14.02 | 14.14 | 13.00 | 13.08 | 2,346,073 | -0.84(-6.02%) |
Jun 20, 2008 | 14.76 | 14.78 | 13.75 | 13.92 | 2,474,071 | -1.06(-7.06%) |
Jun 19, 2008 | 14.46 | 15.01 | 14.25 | 14.98 | 1,509,519 | +0.50(+3.42%) |
Jun 18, 2008 | 15.70 | 15.71 | 14.48 | 14.48 | 2,590,654 | -1.29(-8.21%) |
Jun 17, 2008 | 16.25 | 16.30 | 15.58 | 15.78 | 1,321,902 | -0.45(-2.76%) |
Jun 16, 2008 | 16.00 | 16.43 | 15.62 | 16.23 | 3,193,870 | +0.20(+1.25%) |
Jun 13, 2008 | 15.46 | 16.06 | 15.21 | 16.03 | 2,431,589 | +1.06(+7.06%) |
Jun 12, 2008 | 14.54 | 15.43 | 14.48 | 14.97 | 2,969,741 | +0.48(+3.29%) |
Jun 11, 2008 | 14.94 | 15.40 | 14.45 | 14.49 | 2,121,927 | -0.25(-1.68%) |
Jun 10, 2008 | 14.54 | 14.91 | 14.05 | 14.74 | 2,506,137 | +0.44(+3.06%) |
Jun 09, 2008 | 14.95 | 15.09 | 14.12 | 14.30 | 1,587,614 | -0.68(-4.51%) |
Jun 06, 2008 | 15.83 | 15.83 | 14.95 | 14.98 | 1,792,189 | -0.89(-5.58%) |
Jun 05, 2008 | 15.28 | 16.06 | 15.19 | 15.86 | 1,796,928 | +0.68(+4.45%) |
Jun 04, 2008 | 15.05 | 15.76 | 14.87 | 15.19 | 2,468,677 | +0.12(+0.82%) |
Jun 03, 2008 | 14.76 | 15.14 | 14.62 | 15.06 | 1,822,144 | +0.35(+2.39%) |
Jun 02, 2008 | 15.38 | 15.38 | 14.52 | 14.71 | 1,802,347 | -0.48(-3.13%) |
May 30, 2008 | 15.78 | 15.93 | 15.04 | 15.19 | 2,255,899 | -0.45(-2.86%) |
May 29, 2008 | 15.77 | 16.14 | 15.15 | 15.64 | 1,777,075 | -0.01(-0.06%) |
May 28, 2008 | 14.62 | 16.40 | 14.25 | 15.64 | 7,682,087 | +1.05(+7.18%) |
May 27, 2008 | 14.85 | 15.08 | 14.39 | 14.60 | 1,827,870 | -0.19(-1.29%) |
May 26, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.69 | 14.76 | 14.79 | 3,158,459 | -0.77(-4.96%) |
May 22, 2008 | 15.79 | 15.99 | 15.49 | 15.56 | 2,538,826 | -0.33(-2.10%) |
May 21, 2008 | 16.64 | 16.93 | 15.57 | 15.89 | 1,336,310 | -0.70(-4.19%) |
May 20, 2008 | 17.03 | 17.24 | 16.47 | 16.59 | 1,241,168 | -0.57(-3.33%) |
May 19, 2008 | 17.34 | 17.44 | 17.08 | 17.16 | 897,369 | -0.14(-0.83%) |
May 16, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 945,995 | -0.61(-3.40%) |
May 15, 2008 | 17.60 | 18.05 | 17.36 | 17.91 | 757,436 | +0.42(+2.40%) |
May 14, 2008 | 17.10 | 17.64 | 16.95 | 17.49 | 1,296,044 | +0.44(+2.57%) |
May 13, 2008 | 17.34 | 17.43 | 16.71 | 17.05 | 925,351 | -0.30(-1.76%) |
May 12, 2008 | 17.29 | 17.44 | 17.04 | 17.36 | 610,017 | -0.02(-0.11%) |
May 09, 2008 | 17.27 | 17.49 | 17.08 | 17.38 | 491,535 | +0.06(+0.33%) |
May 08, 2008 | 17.93 | 17.94 | 17.15 | 17.32 | 889,042 | -0.36(-2.05%) |
May 07, 2008 | 17.77 | 18.20 | 17.18 | 17.68 | 2,659,846 | -0.82(-4.43%) |
May 06, 2008 | 17.60 | 18.52 | 17.38 | 18.50 | 1,249,131 | +0.86(+4.86%) |
May 05, 2008 | 18.23 | 18.34 | 17.53 | 17.64 | 862,322 | -0.72(-3.94%) |
May 02, 2008 | 18.24 | 18.50 | 17.91 | 18.37 | 1,256,624 | +0.57(+3.21%) |
May 01, 2008 | 17.86 | 17.88 | 17.15 | 17.80 | 1,536,157 | -0.06(-0.32%) |
Apr 30, 2008 | 18.38 | 18.58 | 17.62 | 17.85 | 1,524,913 | -0.44(-2.39%) |
Apr 29, 2008 | 17.71 | 19.69 | 17.61 | 18.29 | 3,050,818 | +0.28(+1.53%) |
Apr 28, 2008 | 17.10 | 18.16 | 16.90 | 18.02 | 1,836,482 | +0.78(+4.53%) |
Apr 25, 2008 | 17.24 | 17.28 | 16.80 | 17.24 | 898,439 | +0.08(+0.44%) |
Apr 24, 2008 | 16.84 | 17.18 | 16.52 | 17.16 | 1,516,559 | +0.40(+2.39%) |
Apr 23, 2008 | 16.81 | 17.04 | 16.48 | 16.76 | 696,249 | +0.03(+0.17%) |
Apr 22, 2008 | 16.99 | 17.22 | 16.53 | 16.73 | 1,116,722 | -0.29(-1.68%) |
Apr 21, 2008 | 18.40 | 18.40 | 16.98 | 17.02 | 949,038 | -0.71(-4.03%) |
Apr 18, 2008 | 17.04 | 17.91 | 17.03 | 17.73 | 1,671,779 | +0.97(+5.80%) |
Apr 17, 2008 | 16.71 | 17.04 | 16.47 | 16.76 | 667,734 | +0.03(+0.17%) |
Apr 16, 2008 | 16.45 | 17.06 | 16.28 | 16.73 | 1,334,781 | +0.24(+1.44%) |
Apr 15, 2008 | 17.21 | 17.40 | 16.40 | 16.49 | 1,558,898 | -0.58(-3.40%) |
Apr 14, 2008 | 17.84 | 17.84 | 17.02 | 17.07 | 1,528,801 | -0.73(-4.12%) |
Apr 11, 2008 | 18.33 | 18.44 | 17.62 | 17.81 | 1,286,470 | -0.75(-4.05%) |
Apr 10, 2008 | 17.98 | 18.78 | 17.46 | 18.56 | 2,489,271 | +0.51(+2.85%) |
Apr 09, 2008 | 18.81 | 19.25 | 17.99 | 18.04 | 1,424,755 | -1.10(-5.72%) |
Apr 08, 2008 | 19.46 | 19.59 | 19.04 | 19.14 | 745,950 | -0.42(-2.14%) |
Apr 07, 2008 | 20.03 | 20.04 | 19.25 | 19.56 | 793,724 | -0.32(-1.63%) |
Apr 04, 2008 | 20.50 | 20.55 | 19.63 | 19.88 | 856,529 | -0.33(-1.65%) |
Apr 03, 2008 | 19.83 | 20.32 | 19.44 | 20.22 | 731,988 | +0.16(+0.81%) |
Apr 02, 2008 | 20.22 | 20.39 | 19.85 | 20.05 | 1,177,984 | -0.11(-0.57%) |
Apr 01, 2008 | 19.16 | 20.17 | 19.03 | 20.17 | 1,204,028 | +1.12(+5.90%) |
Mar 31, 2008 | 18.76 | 19.11 | 18.51 | 19.04 | 932,306 | +0.34(+1.83%) |
Mar 28, 2008 | 19.53 | 19.53 | 18.62 | 18.70 | 810,632 | -0.76(-3.91%) |
Mar 27, 2008 | 20.07 | 20.07 | 19.45 | 19.46 | 871,637 | -0.53(-2.67%) |
Mar 26, 2008 | 20.43 | 20.52 | 19.81 | 20.00 | 1,099,321 | -0.45(-2.19%) |
Mar 25, 2008 | 20.17 | 20.62 | 19.76 | 20.44 | 1,428,766 | +0.28(+1.37%) |
Mar 24, 2008 | 18.91 | 20.25 | 18.87 | 20.17 | 1,507,349 | +1.33(+7.08%) |
Mar 21, 2008 | 18.00 | 18.99 | 17.87 | 18.83 | 1,493,772 | +0.00(+0.00%) |
Mar 20, 2008 | 18.00 | 18.99 | 17.87 | 18.83 | 1,494,717 | +0.90(+4.99%) |
Mar 19, 2008 | 18.70 | 18.84 | 17.94 | 17.94 | 1,191,426 | -0.63(-3.38%) |
Mar 18, 2008 | 17.93 | 18.57 | 17.85 | 18.57 | 1,052,908 | +0.90(+5.12%) |
Mar 17, 2008 | 18.14 | 18.40 | 17.40 | 17.66 | 1,974,198 | -0.90(-4.87%) |
Mar 14, 2008 | 18.81 | 18.81 | 18.04 | 18.57 | 2,569,469 | +0.00(+0.00%) |
Mar 13, 2008 | 17.85 | 18.66 | 17.62 | 18.57 | 2,094,117 | +0.51(+2.85%) |
Mar 12, 2008 | 18.20 | 18.71 | 17.51 | 18.05 | 1,371,020 | -0.21(-1.15%) |
Mar 11, 2008 | 18.06 | 18.43 | 17.57 | 18.26 | 1,450,359 | +0.57(+3.23%) |
Mar 10, 2008 | 17.78 | 18.17 | 17.64 | 17.69 | 2,026,895 | -0.08(-0.43%) |
Mar 07, 2008 | 17.95 | 18.33 | 17.62 | 17.77 | 2,907,521 | -0.34(-1.89%) |
Mar 06, 2008 | 19.38 | 19.49 | 18.00 | 18.11 | 2,579,784 | -1.33(-6.86%) |
Mar 05, 2008 | 19.74 | 20.00 | 19.37 | 19.44 | 1,856,766 | -0.30(-1.50%) |
Mar 04, 2008 | 19.83 | 20.25 | 19.63 | 19.74 | 1,812,160 | -0.33(-1.66%) |
Mar 03, 2008 | 20.09 | 20.49 | 19.63 | 20.07 | 2,891,243 | -0.01(-0.05%) |
Feb 29, 2008 | 21.17 | 21.17 | 19.99 | 20.08 | 2,948,598 | -1.27(-5.93%) |
Feb 28, 2008 | 22.57 | 22.79 | 21.31 | 21.35 | 2,991,533 | -1.77(-7.66%) |
Feb 27, 2008 | 24.57 | 25.00 | 22.63 | 23.12 | 4,280,001 | -0.21(-0.90%) |
Feb 26, 2008 | 22.83 | 23.73 | 22.71 | 23.33 | 2,393,984 | +0.21(+0.91%) |
Feb 25, 2008 | 22.30 | 23.18 | 21.99 | 23.12 | 1,726,491 | +0.91(+4.12%) |
Feb 22, 2008 | 22.26 | 22.51 | 21.90 | 22.21 | 1,866,818 | -0.04(-0.17%) |
Feb 21, 2008 | 23.72 | 24.21 | 22.21 | 22.24 | 2,185,800 | -1.38(-5.84%) |
Feb 20, 2008 | 23.98 | 24.02 | 23.42 | 23.62 | 1,618,233 | -0.42(-1.74%) |
Feb 19, 2008 | 23.90 | 24.42 | 23.60 | 24.04 | 1,304,990 | +0.34(+1.45%) |
Feb 18, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 1,235,953 | -0.39(-1.62%) |
Feb 14, 2008 | 24.87 | 24.90 | 24.07 | 24.09 | 1,255,959 | -0.69(-2.77%) |
Feb 13, 2008 | 24.46 | 25.10 | 24.44 | 24.78 | 1,230,361 | +0.25(+1.01%) |
Feb 12, 2008 | 24.30 | 24.84 | 24.27 | 24.53 | 1,329,629 | +0.39(+1.62%) |
Feb 11, 2008 | 24.76 | 24.76 | 24.04 | 24.14 | 1,301,275 | -0.52(-2.12%) |
Feb 08, 2008 | 24.67 | 24.98 | 24.10 | 24.66 | 1,529,195 | -0.03(-0.12%) |
Feb 07, 2008 | 24.09 | 24.96 | 24.07 | 24.69 | 1,326,825 | +0.59(+2.45%) |
Feb 06, 2008 | 25.50 | 25.60 | 24.03 | 24.10 | 1,366,022 | -1.37(-5.38%) |
Feb 05, 2008 | 24.84 | 25.96 | 24.84 | 25.47 | 1,422,135 | +0.22(+0.87%) |
Feb 04, 2008 | 26.18 | 26.26 | 25.19 | 25.25 | 1,269,146 | -0.85(-3.25%) |