Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.060 | 3.120 | 2.830 | 2.850 | 0 | -0.19(-6.25%) |
Feb 26, 2009 | 3.350 | 3.450 | 3.040 | 3.040 | 135,668 | -0.29(-8.71%) |
Feb 25, 2009 | 3.910 | 3.910 | 3.180 | 3.330 | 162,934 | -0.58(-14.83%) |
Feb 24, 2009 | 3.940 | 4.050 | 3.810 | 3.910 | 222,301 | +0.05(+1.30%) |
Feb 23, 2009 | 3.590 | 3.990 | 3.590 | 3.860 | 181,385 | +0.31(+8.73%) |
Feb 20, 2009 | 3.330 | 3.870 | 3.250 | 3.550 | 171,819 | +0.14(+4.11%) |
Feb 19, 2009 | 3.210 | 3.460 | 3.060 | 3.410 | 223,529 | +0.23(+7.23%) |
Feb 18, 2009 | 3.630 | 3.630 | 3.180 | 3.180 | 156,798 | -0.42(-11.67%) |
Feb 17, 2009 | 3.670 | 3.810 | 3.400 | 3.600 | 205,373 | -0.28(-7.22%) |
Feb 13, 2009 | 3.800 | 3.980 | 3.650 | 3.880 | 117,672 | +0.08(+2.11%) |
Feb 12, 2009 | 3.880 | 3.880 | 3.490 | 3.800 | 153,801 | -0.06(-1.55%) |
Feb 11, 2009 | 4.110 | 4.130 | 3.670 | 3.860 | 155,031 | -0.21(-5.16%) |
Feb 10, 2009 | 4.380 | 4.480 | 4.000 | 4.070 | 127,745 | -0.35(-7.92%) |
Feb 09, 2009 | 4.290 | 4.450 | 4.160 | 4.420 | 155,443 | +0.01(+0.23%) |
Feb 06, 2009 | 3.700 | 4.420 | 3.700 | 4.410 | 326,865 | +0.66(+17.60%) |
Feb 05, 2009 | 3.240 | 3.880 | 3.030 | 3.750 | 384,980 | +0.47(+14.33%) |
Feb 04, 2009 | 3.490 | 3.610 | 3.250 | 3.280 | 139,176 | -0.22(-6.29%) |
Feb 03, 2009 | 3.610 | 3.690 | 3.330 | 3.500 | 212,334 | -0.08(-2.23%) |
Feb 02, 2009 | 3.500 | 3.650 | 3.330 | 3.580 | 162,754 | +0.00(+0.00%) |
Jan 30, 2009 | 3.750 | 3.840 | 3.340 | 3.580 | 0 | -0.06(-1.65%) |
Jan 29, 2009 | 4.090 | 4.110 | 3.620 | 3.640 | 180,879 | -0.49(-11.86%) |
Jan 28, 2009 | 3.990 | 4.200 | 3.820 | 4.130 | 260,383 | +0.26(+6.72%) |
Jan 27, 2009 | 3.870 | 4.150 | 3.680 | 3.870 | 265,989 | +0.01(+0.26%) |
Jan 26, 2009 | 3.460 | 4.340 | 3.460 | 3.860 | 325,570 | +0.40(+11.56%) |
Jan 23, 2009 | 3.370 | 3.590 | 2.890 | 3.460 | 178,279 | -0.04(-1.14%) |
Jan 22, 2009 | 3.440 | 3.640 | 3.250 | 3.500 | 217,926 | -0.04(-1.13%) |
Jan 21, 2009 | 3.300 | 3.580 | 3.170 | 3.540 | 314,788 | +0.28(+8.59%) |
Jan 20, 2009 | 3.580 | 3.580 | 3.100 | 3.260 | 300,802 | -0.28(-7.91%) |
Jan 16, 2009 | 4.230 | 4.230 | 3.399 | 3.540 | 437,817 | -0.63(-15.11%) |
Jan 15, 2009 | 3.560 | 4.170 | 3.450 | 4.170 | 346,765 | +0.54(+14.88%) |
Jan 14, 2009 | 4.420 | 4.420 | 3.615 | 3.630 | 395,200 | -0.92(-20.22%) |
Jan 13, 2009 | 4.350 | 4.710 | 4.230 | 4.550 | 212,666 | +0.18(+4.12%) |
Jan 12, 2009 | 4.970 | 5.010 | 4.370 | 4.370 | 266,615 | -0.62(-12.42%) |
Jan 09, 2009 | 5.200 | 5.200 | 4.800 | 4.990 | 267,930 | -0.24(-4.59%) |
Jan 08, 2009 | 4.730 | 5.290 | 4.520 | 5.230 | 334,692 | +0.50(+10.57%) |
Jan 07, 2009 | 4.730 | 5.030 | 4.520 | 4.730 | 384,314 | -0.18(-3.67%) |
Jan 06, 2009 | 4.480 | 5.050 | 4.480 | 4.910 | 466,474 | +0.42(+9.35%) |
Jan 05, 2009 | 4.720 | 4.800 | 4.290 | 4.490 | 521,206 | -0.21(-4.47%) |
Jan 02, 2009 | 4.580 | 4.900 | 4.350 | 4.700 | 0 | +0.13(+2.84%) |
Jan 01, 2009 | 4.470 | 4.700 | 4.320 | 4.570 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.470 | 4.700 | 4.320 | 4.570 | 286,927 | +0.06(+1.33%) |
Dec 30, 2008 | 4.430 | 4.650 | 4.310 | 4.510 | 430,958 | +0.08(+1.81%) |
Dec 29, 2008 | 4.260 | 4.720 | 4.240 | 4.430 | 508,832 | +0.14(+3.26%) |
Dec 26, 2008 | 3.890 | 4.290 | 3.518 | 4.290 | 257,148 | +0.41(+10.57%) |
Dec 24, 2008 | 3.700 | 4.050 | 3.620 | 3.880 | 126,275 | +0.20(+5.43%) |
Dec 23, 2008 | 3.900 | 4.050 | 3.660 | 3.680 | 208,210 | -0.19(-4.91%) |
Dec 22, 2008 | 4.550 | 4.670 | 3.800 | 3.870 | 178,015 | -0.80(-17.13%) |
Dec 19, 2008 | 4.610 | 5.010 | 4.450 | 4.670 | 337,656 | +0.22(+4.94%) |
Dec 18, 2008 | 4.860 | 5.000 | 4.090 | 4.450 | 466,217 | -0.49(-9.92%) |
Dec 17, 2008 | 4.300 | 5.010 | 4.120 | 4.940 | 255,754 | +0.49(+11.01%) |
Dec 16, 2008 | 3.860 | 4.530 | 3.780 | 4.450 | 341,634 | +0.65(+17.11%) |
Dec 15, 2008 | 3.940 | 3.940 | 3.440 | 3.800 | 238,633 | -0.11(-2.81%) |
Dec 12, 2008 | 3.810 | 3.950 | 3.600 | 3.910 | 190,964 | -0.08(-2.01%) |
Dec 11, 2008 | 4.310 | 4.595 | 3.880 | 3.990 | 258,904 | -0.40(-9.11%) |
Dec 10, 2008 | 4.350 | 4.550 | 4.190 | 4.390 | 212,860 | +0.15(+3.54%) |
Dec 09, 2008 | 4.330 | 4.575 | 4.200 | 4.240 | 477,197 | -0.17(-3.85%) |
Dec 08, 2008 | 4.200 | 4.450 | 3.800 | 4.410 | 335,791 | +0.43(+10.80%) |
Dec 05, 2008 | 3.050 | 3.990 | 3.030 | 3.980 | 452,014 | +0.88(+28.39%) |
Dec 04, 2008 | 3.040 | 3.670 | 2.980 | 3.100 | 392,201 | +0.11(+3.68%) |
Dec 03, 2008 | 3.010 | 3.250 | 2.930 | 2.990 | 729,477 | -0.37(-11.01%) |
Dec 02, 2008 | 3.650 | 3.880 | 3.200 | 3.360 | 504,965 | -0.31(-8.45%) |
Dec 01, 2008 | 5.020 | 5.020 | 3.640 | 3.670 | 436,112 | -1.36(-27.04%) |
Nov 28, 2008 | 4.120 | 5.030 | 4.050 | 5.030 | 168,700 | +0.85(+20.33%) |
Nov 26, 2008 | 3.450 | 4.180 | 3.320 | 4.180 | 664,187 | +0.72(+20.81%) |
Nov 25, 2008 | 3.500 | 3.690 | 3.320 | 3.460 | 275,844 | +0.07(+2.06%) |
Nov 24, 2008 | 3.710 | 3.710 | 3.270 | 3.390 | 499,213 | -0.26(-7.12%) |
Nov 21, 2008 | 3.560 | 3.730 | 3.200 | 3.650 | 527,538 | +0.19(+5.49%) |
Nov 20, 2008 | 3.710 | 3.880 | 3.410 | 3.460 | 533,150 | -0.28(-7.49%) |
Nov 19, 2008 | 3.520 | 3.980 | 3.360 | 3.740 | 807,461 | +0.20(+5.65%) |
Nov 18, 2008 | 3.100 | 3.580 | 3.100 | 3.540 | 536,990 | +0.43(+13.83%) |
Nov 17, 2008 | 3.790 | 3.790 | 3.090 | 3.110 | 334,610 | -0.61(-16.40%) |
Nov 14, 2008 | 3.180 | 3.780 | 3.000 | 3.720 | 979,899 | +0.45(+13.76%) |
Nov 13, 2008 | 2.800 | 3.270 | 2.500 | 3.270 | 901,591 | +0.50(+18.05%) |
Nov 12, 2008 | 2.870 | 2.890 | 2.760 | 2.770 | 405,627 | -0.10(-3.48%) |
Nov 11, 2008 | 3.100 | 3.170 | 2.850 | 2.870 | 790,678 | -0.33(-10.31%) |
Nov 10, 2008 | 3.660 | 3.760 | 3.080 | 3.200 | 450,454 | -0.31(-8.83%) |
Nov 07, 2008 | 3.500 | 3.710 | 3.350 | 3.510 | 456,009 | +0.08(+2.33%) |
Nov 06, 2008 | 3.500 | 3.610 | 3.320 | 3.430 | 787,938 | -0.11(-3.11%) |
Nov 05, 2008 | 3.760 | 3.890 | 3.500 | 3.540 | 989,447 | -0.28(-7.33%) |
Nov 04, 2008 | 3.320 | 3.820 | 3.290 | 3.820 | 984,689 | +0.65(+20.50%) |
Nov 03, 2008 | 3.240 | 3.350 | 3.110 | 3.170 | 380,093 | -0.08(-2.46%) |
Oct 31, 2008 | 3.070 | 3.380 | 2.910 | 3.250 | 722,721 | +0.26(+8.70%) |
Oct 30, 2008 | 2.990 | 3.410 | 2.650 | 2.990 | 2,448,201 | -0.01(-0.33%) |
Oct 29, 2008 | 2.300 | 3.160 | 2.120 | 3.000 | 994,052 | +0.70(+30.43%) |
Oct 28, 2008 | 2.110 | 2.320 | 2.050 | 2.300 | 635,136 | +0.25(+12.20%) |
Oct 27, 2008 | 2.000 | 2.170 | 2.000 | 2.050 | 481,092 | -0.05(-2.38%) |
Oct 24, 2008 | 1.950 | 2.130 | 1.750 | 2.100 | 1,770,765 | +0.10(+5.00%) |
Oct 23, 2008 | 2.900 | 2.940 | 1.950 | 2.000 | 2,140,980 | -0.84(-29.58%) |
Oct 22, 2008 | 3.160 | 3.340 | 2.830 | 2.840 | 507,000 | -0.51(-15.22%) |
Oct 21, 2008 | 3.760 | 3.810 | 3.250 | 3.350 | 540,193 | -0.50(-12.99%) |
Oct 20, 2008 | 3.860 | 4.060 | 3.840 | 3.850 | 465,394 | -0.07(-1.79%) |
Oct 17, 2008 | 4.010 | 4.150 | 3.920 | 3.920 | 370,991 | -0.30(-7.11%) |
Oct 16, 2008 | 4.150 | 4.310 | 3.920 | 4.220 | 673,882 | +0.13(+3.18%) |
Oct 15, 2008 | 4.950 | 4.950 | 4.090 | 4.090 | 491,307 | -0.76(-15.67%) |
Oct 14, 2008 | 5.040 | 5.100 | 4.650 | 4.850 | 692,406 | +0.03(+0.62%) |
Oct 13, 2008 | 5.360 | 5.600 | 4.720 | 4.820 | 634,025 | -0.33(-6.41%) |
Oct 10, 2008 | 5.600 | 6.230 | 4.660 | 5.150 | 1,278,610 | -1.13(-17.99%) |
Oct 09, 2008 | 7.610 | 7.950 | 5.310 | 6.280 | 1,138,602 | -1.30(-17.15%) |
Oct 08, 2008 | 7.460 | 8.100 | 7.440 | 7.580 | 586,183 | -0.16(-2.07%) |
Oct 07, 2008 | 8.750 | 8.750 | 7.580 | 7.740 | 710,396 | -0.63(-7.53%) |
Oct 06, 2008 | 8.670 | 8.790 | 8.130 | 8.370 | 383,469 | -0.58(-6.48%) |
Oct 03, 2008 | 9.400 | 9.500 | 8.610 | 8.950 | 0 | -0.29(-3.14%) |
Oct 02, 2008 | 10.85 | 11.05 | 8.970 | 9.240 | 598,763 | -1.68(-15.38%) |
Oct 01, 2008 | 11.35 | 11.44 | 10.87 | 10.92 | 213,906 | -0.60(-5.21%) |
Sep 30, 2008 | 11.30 | 11.63 | 10.83 | 11.52 | 322,429 | +0.22(+1.95%) |
Sep 29, 2008 | 12.26 | 12.54 | 11.26 | 11.30 | 329,362 | -1.16(-9.31%) |
Sep 26, 2008 | 12.30 | 12.61 | 12.18 | 12.46 | 0 | -0.07(-0.56%) |
Sep 25, 2008 | 12.60 | 12.84 | 12.40 | 12.53 | 262,615 | -0.01(-0.08%) |
Sep 24, 2008 | 12.40 | 12.78 | 12.25 | 12.54 | 202,513 | +0.20(+1.62%) |
Sep 23, 2008 | 12.75 | 12.99 | 12.33 | 12.34 | 300,202 | -0.41(-3.22%) |
Sep 22, 2008 | 13.53 | 13.91 | 12.74 | 12.75 | 252,776 | -0.96(-7.00%) |
Sep 19, 2008 | 14.02 | 14.22 | 13.36 | 13.71 | 0 | +0.71(+5.46%) |
Sep 18, 2008 | 12.32 | 13.21 | 11.98 | 13.00 | 782,392 | +0.99(+8.24%) |
Sep 17, 2008 | 12.85 | 12.85 | 11.82 | 12.01 | 333,789 | -1.06(-8.11%) |
Sep 16, 2008 | 12.60 | 13.07 | 12.37 | 13.07 | 292,232 | +0.15(+1.16%) |
Sep 15, 2008 | 12.95 | 13.18 | 12.74 | 12.92 | 246,806 | -0.36(-2.71%) |
Sep 12, 2008 | 13.50 | 13.76 | 13.16 | 13.28 | 310,516 | -0.32(-2.35%) |
Sep 11, 2008 | 13.25 | 13.61 | 12.79 | 13.60 | 394,286 | +0.15(+1.12%) |
Sep 10, 2008 | 13.49 | 13.74 | 13.11 | 13.45 | 401,615 | +0.28(+2.13%) |
Sep 09, 2008 | 13.34 | 14.00 | 13.17 | 13.17 | 496,556 | -0.30(-2.23%) |
Sep 08, 2008 | 13.34 | 13.59 | 13.13 | 13.47 | 370,988 | +0.52(+4.02%) |
Sep 05, 2008 | 12.88 | 13.15 | 12.43 | 12.95 | 0 | -0.02(-0.15%) |
Sep 04, 2008 | 13.16 | 13.29 | 12.77 | 12.97 | 449,810 | -0.31(-2.33%) |
Sep 03, 2008 | 12.66 | 13.40 | 12.45 | 13.28 | 388,440 | +0.64(+5.06%) |
Sep 02, 2008 | 12.58 | 13.10 | 12.35 | 12.64 | 310,922 | +0.50(+4.12%) |
Aug 29, 2008 | 12.45 | 12.56 | 12.09 | 12.14 | 122,831 | -0.36(-2.88%) |
Aug 28, 2008 | 12.18 | 12.51 | 11.95 | 12.50 | 124,613 | +0.34(+2.80%) |
Aug 27, 2008 | 11.87 | 12.34 | 11.77 | 12.16 | 182,250 | +0.27(+2.27%) |
Aug 26, 2008 | 12.00 | 12.31 | 11.65 | 11.89 | 148,041 | -0.01(-0.08%) |
Aug 25, 2008 | 12.14 | 12.22 | 11.73 | 11.90 | 218,060 | -0.28(-2.30%) |
Aug 22, 2008 | 11.88 | 12.34 | 11.67 | 12.18 | 530,701 | +0.32(+2.70%) |
Aug 21, 2008 | 12.32 | 12.36 | 11.71 | 11.86 | 385,145 | -0.57(-4.59%) |
Aug 20, 2008 | 12.70 | 12.92 | 12.30 | 12.43 | 481,395 | -0.19(-1.51%) |
Aug 19, 2008 | 12.99 | 13.06 | 12.49 | 12.62 | 244,979 | -0.42(-3.22%) |
Aug 18, 2008 | 13.16 | 13.28 | 12.91 | 13.04 | 285,262 | -0.09(-0.69%) |
Aug 15, 2008 | 13.38 | 13.58 | 12.91 | 13.13 | 0 | -0.05(-0.38%) |
Aug 14, 2008 | 12.23 | 13.30 | 12.23 | 13.18 | 258,391 | +0.42(+3.29%) |
Aug 13, 2008 | 12.68 | 13.12 | 12.53 | 12.76 | 331,665 | -0.01(-0.08%) |
Aug 12, 2008 | 12.93 | 13.18 | 12.65 | 12.77 | 505,946 | -0.19(-1.47%) |
Aug 11, 2008 | 12.24 | 13.25 | 12.15 | 12.96 | 661,083 | +0.74(+6.06%) |
Aug 08, 2008 | 10.93 | 12.30 | 10.93 | 12.22 | 742,117 | +1.39(+12.83%) |
Aug 07, 2008 | 11.70 | 11.71 | 10.83 | 10.83 | 689,216 | -0.87(-7.44%) |
Aug 06, 2008 | 11.44 | 11.79 | 10.87 | 11.70 | 462,240 | +0.30(+2.63%) |
Aug 05, 2008 | 11.02 | 11.58 | 10.98 | 11.40 | 456,638 | +0.57(+5.26%) |
Aug 04, 2008 | 10.22 | 10.99 | 9.950 | 10.83 | 870,570 | +0.69(+6.80%) |
Aug 01, 2008 | 9.840 | 10.23 | 9.620 | 10.14 | 585,464 | +0.23(+2.32%) |
Jul 31, 2008 | 10.15 | 10.32 | 9.700 | 9.910 | 568,670 | -0.22(-2.17%) |
Jul 30, 2008 | 12.40 | 12.40 | 9.780 | 10.13 | 1,488,969 | -2.78(-21.53%) |
Jul 29, 2008 | 12.91 | 13.05 | 11.51 | 12.91 | 538,596 | +1.30(+11.20%) |
Jul 28, 2008 | 12.20 | 12.27 | 11.52 | 11.61 | 300,178 | -0.69(-5.61%) |
Jul 25, 2008 | 12.78 | 13.07 | 12.24 | 12.30 | 336,502 | -0.29(-2.30%) |
Jul 24, 2008 | 12.95 | 13.31 | 12.47 | 12.59 | 439,827 | -0.35(-2.70%) |
Jul 23, 2008 | 12.88 | 13.74 | 12.67 | 12.94 | 738,089 | +0.02(+0.15%) |
Jul 22, 2008 | 11.55 | 13.00 | 11.51 | 12.92 | 615,206 | +1.23(+10.52%) |
Jul 21, 2008 | 11.48 | 11.96 | 11.48 | 11.69 | 400,894 | +0.15(+1.30%) |
Jul 18, 2008 | 11.91 | 11.91 | 11.19 | 11.54 | 427,629 | -0.28(-2.37%) |
Jul 17, 2008 | 11.12 | 11.91 | 10.84 | 11.82 | 613,369 | +0.75(+6.78%) |
Jul 16, 2008 | 10.40 | 11.20 | 10.25 | 11.07 | 580,957 | +0.66(+6.34%) |
Jul 15, 2008 | 10.45 | 10.54 | 9.760 | 10.41 | 1,296,055 | -0.18(-1.70%) |
Jul 14, 2008 | 10.96 | 10.99 | 10.41 | 10.59 | 695,480 | -0.29(-2.67%) |
Jul 11, 2008 | 10.91 | 11.14 | 10.45 | 10.88 | 408,040 | -0.16(-1.45%) |
Jul 10, 2008 | 11.04 | 11.49 | 10.85 | 11.04 | 318,192 | -0.14(-1.25%) |
Jul 09, 2008 | 11.68 | 11.68 | 11.16 | 11.18 | 419,992 | -0.52(-4.44%) |
Jul 08, 2008 | 11.17 | 11.73 | 10.99 | 11.70 | 395,568 | +0.53(+4.74%) |
Jul 07, 2008 | 11.05 | 11.36 | 10.88 | 11.17 | 434,244 | +0.16(+1.45%) |
Jul 04, 2008 | 11.49 | 11.57 | 10.96 | 11.01 | 283,062 | +0.00(+0.00%) |
Jul 03, 2008 | 11.49 | 11.57 | 10.96 | 11.01 | 283,062 | -0.48(-4.18%) |
Jul 02, 2008 | 12.86 | 12.86 | 11.32 | 11.49 | 1,122,835 | -1.42(-11.00%) |
Jul 01, 2008 | 12.70 | 13.12 | 12.48 | 12.91 | 392,047 | +0.06(+0.47%) |
Jun 30, 2008 | 13.24 | 13.25 | 12.75 | 12.85 | 437,611 | -0.44(-3.31%) |
Jun 27, 2008 | 13.26 | 13.50 | 12.92 | 13.29 | 749,240 | +0.05(+0.38%) |
Jun 26, 2008 | 13.47 | 13.58 | 13.22 | 13.24 | 309,945 | -0.42(-3.07%) |
Jun 25, 2008 | 13.23 | 14.21 | 13.17 | 13.66 | 419,641 | +0.49(+3.72%) |
Jun 24, 2008 | 13.17 | 13.57 | 12.86 | 13.17 | 367,776 | -0.12(-0.90%) |
Jun 23, 2008 | 13.73 | 13.86 | 13.27 | 13.29 | 347,690 | -0.41(-2.99%) |
Jun 20, 2008 | 13.71 | 13.85 | 13.64 | 13.70 | 687,073 | -0.11(-0.80%) |
Jun 19, 2008 | 13.74 | 13.94 | 13.58 | 13.81 | 419,741 | +0.03(+0.22%) |
Jun 18, 2008 | 14.05 | 14.16 | 13.65 | 13.78 | 554,994 | -0.46(-3.23%) |
Jun 17, 2008 | 14.38 | 14.48 | 14.06 | 14.24 | 426,328 | -0.20(-1.39%) |
Jun 16, 2008 | 14.39 | 14.51 | 14.02 | 14.44 | 253,690 | +0.05(+0.35%) |
Jun 13, 2008 | 14.20 | 14.39 | 13.93 | 14.39 | 223,766 | +0.17(+1.20%) |
Jun 12, 2008 | 14.03 | 14.65 | 14.03 | 14.22 | 434,682 | +0.16(+1.14%) |
Jun 11, 2008 | 14.39 | 14.52 | 13.98 | 14.06 | 509,437 | -0.34(-2.36%) |
Jun 10, 2008 | 14.45 | 14.77 | 13.88 | 14.40 | 929,284 | -1.00(-6.49%) |
Jun 09, 2008 | 15.82 | 15.96 | 15.07 | 15.40 | 355,488 | -0.27(-1.72%) |
Jun 06, 2008 | 16.55 | 16.55 | 15.61 | 15.67 | 352,299 | -0.92(-5.55%) |
Jun 05, 2008 | 16.33 | 16.68 | 16.33 | 16.59 | 167,341 | +0.29(+1.78%) |
Jun 04, 2008 | 16.09 | 16.36 | 16.06 | 16.30 | 327,905 | +0.18(+1.12%) |
Jun 03, 2008 | 16.58 | 16.65 | 16.00 | 16.12 | 403,968 | -0.38(-2.30%) |
Jun 02, 2008 | 16.44 | 16.71 | 16.43 | 16.50 | 260,247 | +0.03(+0.18%) |
May 30, 2008 | 16.68 | 16.74 | 16.41 | 16.47 | 247,656 | -0.16(-0.96%) |
May 29, 2008 | 16.43 | 16.83 | 16.43 | 16.63 | 229,453 | +0.12(+0.73%) |
May 28, 2008 | 16.50 | 16.64 | 16.19 | 16.51 | 272,466 | -0.01(-0.06%) |
May 27, 2008 | 16.19 | 16.81 | 16.15 | 16.52 | 260,042 | +0.30(+1.85%) |
May 26, 2008 | 16.51 | 16.57 | 16.10 | 16.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.51 | 16.57 | 16.10 | 16.22 | 405,189 | -0.45(-2.70%) |
May 22, 2008 | 16.35 | 16.82 | 16.21 | 16.67 | 382,344 | +0.36(+2.21%) |
May 21, 2008 | 17.01 | 17.25 | 16.19 | 16.31 | 392,694 | -0.67(-3.95%) |
May 20, 2008 | 17.18 | 17.21 | 16.77 | 16.98 | 201,470 | -0.25(-1.45%) |
May 19, 2008 | 17.30 | 17.40 | 17.00 | 17.23 | 271,269 | -0.11(-0.63%) |
May 16, 2008 | 17.74 | 18.00 | 17.10 | 17.34 | 365,921 | +0.20(+1.17%) |
May 15, 2008 | 17.10 | 17.20 | 16.57 | 17.14 | 246,471 | -0.10(-0.58%) |
May 14, 2008 | 17.08 | 17.46 | 17.07 | 17.24 | 338,831 | +0.22(+1.29%) |
May 13, 2008 | 16.86 | 17.20 | 16.85 | 17.02 | 433,894 | +0.22(+1.31%) |
May 12, 2008 | 16.12 | 16.84 | 16.12 | 16.80 | 336,931 | +0.82(+5.13%) |
May 09, 2008 | 15.79 | 16.33 | 15.79 | 15.98 | 147,565 | +0.05(+0.31%) |
May 08, 2008 | 16.49 | 16.66 | 15.88 | 15.93 | 317,977 | -0.47(-2.87%) |
May 07, 2008 | 16.96 | 17.06 | 16.38 | 16.40 | 245,830 | -0.50(-2.96%) |
May 06, 2008 | 16.55 | 17.00 | 16.55 | 16.90 | 224,844 | +0.19(+1.14%) |
May 05, 2008 | 17.41 | 17.41 | 16.68 | 16.71 | 372,521 | -0.62(-3.58%) |
May 02, 2008 | 17.48 | 17.68 | 16.98 | 17.33 | 435,989 | -0.06(-0.35%) |
May 01, 2008 | 16.60 | 17.70 | 16.49 | 17.39 | 604,809 | +0.74(+4.44%) |
Apr 30, 2008 | 17.47 | 17.49 | 16.56 | 16.65 | 546,158 | -0.33(-1.94%) |
Apr 29, 2008 | 16.44 | 17.02 | 16.43 | 16.98 | 521,968 | +0.56(+3.41%) |
Apr 28, 2008 | 16.16 | 16.61 | 15.95 | 16.42 | 771,870 | +1.17(+7.67%) |
Apr 25, 2008 | 15.45 | 15.95 | 15.05 | 15.25 | 574,790 | +0.01(+0.07%) |
Apr 24, 2008 | 13.96 | 15.78 | 13.85 | 15.24 | 878,820 | +1.24(+8.86%) |
Apr 23, 2008 | 13.95 | 14.22 | 13.87 | 14.00 | 343,611 | +0.02(+0.14%) |
Apr 22, 2008 | 14.12 | 14.32 | 13.85 | 13.98 | 249,893 | -0.20(-1.41%) |
Apr 21, 2008 | 14.04 | 14.26 | 14.00 | 14.18 | 334,576 | +0.01(+0.07%) |
Apr 18, 2008 | 14.20 | 14.38 | 14.03 | 14.17 | 317,492 | +0.08(+0.57%) |
Apr 17, 2008 | 14.33 | 14.42 | 14.03 | 14.09 | 186,040 | -0.27(-1.88%) |
Apr 16, 2008 | 14.00 | 14.40 | 13.71 | 14.36 | 282,249 | +0.46(+3.31%) |
Apr 15, 2008 | 13.94 | 14.14 | 13.57 | 13.90 | 405,824 | +0.03(+0.22%) |
Apr 14, 2008 | 14.07 | 14.12 | 13.80 | 13.87 | 262,985 | -0.18(-1.28%) |
Apr 11, 2008 | 14.20 | 14.72 | 13.98 | 14.05 | 276,800 | -0.25(-1.75%) |
Apr 10, 2008 | 14.18 | 14.80 | 14.16 | 14.30 | 259,000 | +0.04(+0.28%) |
Apr 09, 2008 | 14.77 | 14.88 | 14.25 | 14.26 | 232,300 | -0.45(-3.06%) |
Apr 08, 2008 | 14.66 | 14.88 | 14.53 | 14.71 | 149,600 | -0.06(-0.41%) |
Apr 07, 2008 | 14.69 | 15.15 | 14.65 | 14.77 | 224,400 | +0.24(+1.65%) |
Apr 04, 2008 | 14.09 | 14.94 | 13.93 | 14.53 | 222,500 | +0.33(+2.32%) |
Apr 03, 2008 | 14.07 | 14.31 | 13.91 | 14.20 | 302,900 | +0.01(+0.07%) |
Apr 02, 2008 | 14.11 | 14.52 | 13.92 | 14.19 | 260,200 | +0.10(+0.71%) |
Apr 01, 2008 | 13.78 | 14.16 | 13.69 | 14.09 | 388,100 | +0.33(+2.40%) |
Mar 31, 2008 | 13.69 | 13.94 | 13.62 | 13.76 | 267,816 | +0.07(+0.51%) |
Mar 28, 2008 | 14.28 | 14.28 | 13.40 | 13.69 | 445,700 | -0.54(-3.79%) |
Mar 27, 2008 | 14.94 | 15.08 | 14.22 | 14.23 | 400,100 | -0.72(-4.82%) |
Mar 26, 2008 | 15.17 | 15.32 | 14.72 | 14.95 | 376,200 | -0.31(-2.03%) |
Mar 25, 2008 | 15.59 | 15.73 | 15.21 | 15.26 | 336,300 | -0.33(-2.12%) |
Mar 24, 2008 | 14.83 | 15.72 | 14.83 | 15.59 | 825,208 | +0.86(+5.84%) |
Mar 21, 2008 | 14.03 | 14.83 | 13.98 | 14.73 | 573,207 | +0.00(+0.00%) |
Mar 20, 2008 | 14.03 | 14.83 | 13.98 | 14.73 | 573,207 | +0.84(+6.05%) |
Mar 19, 2008 | 14.03 | 14.29 | 13.89 | 13.89 | 406,400 | -0.04(-0.29%) |
Mar 18, 2008 | 13.60 | 14.00 | 13.30 | 13.93 | 420,400 | +0.45(+3.34%) |
Mar 17, 2008 | 13.67 | 13.74 | 13.20 | 13.48 | 292,400 | -0.42(-3.02%) |
Mar 14, 2008 | 14.24 | 14.24 | 13.54 | 13.90 | 340,300 | -0.25(-1.77%) |
Mar 13, 2008 | 13.84 | 14.38 | 13.49 | 14.15 | 300,950 | +0.17(+1.22%) |
Mar 12, 2008 | 14.27 | 14.45 | 13.94 | 13.98 | 379,963 | -0.23(-1.62%) |
Mar 11, 2008 | 14.27 | 14.40 | 13.87 | 14.21 | 247,200 | +0.36(+2.60%) |
Mar 10, 2008 | 14.07 | 14.39 | 13.80 | 13.85 | 201,400 | -0.20(-1.42%) |
Mar 07, 2008 | 13.92 | 14.42 | 13.92 | 14.05 | 190,600 | +0.11(+0.79%) |
Mar 06, 2008 | 14.37 | 14.37 | 13.92 | 13.94 | 348,200 | -0.54(-3.73%) |
Mar 05, 2008 | 14.66 | 14.88 | 14.19 | 14.48 | 397,000 | -0.04(-0.28%) |
Mar 04, 2008 | 14.12 | 14.56 | 13.86 | 14.52 | 634,600 | +0.28(+1.97%) |