Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.350 | 8.715 | 8.214 | 8.276 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.585 | 8.900 | 8.526 | 8.653 | 4,552,709 | +0.17(+1.97%) |
Feb 25, 2009 | 8.807 | 8.838 | 8.183 | 8.486 | 5,973,043 | -0.28(-3.17%) |
Feb 24, 2009 | 8.257 | 8.827 | 8.220 | 8.764 | 3,538,330 | +0.52(+6.30%) |
Feb 23, 2009 | 8.622 | 8.764 | 8.239 | 8.245 | 3,855,345 | -0.33(-3.82%) |
Feb 20, 2009 | 8.566 | 8.845 | 8.264 | 8.573 | 3,815,272 | -0.27(-3.07%) |
Feb 19, 2009 | 8.968 | 9.228 | 8.789 | 8.845 | 3,690,994 | -0.12(-1.31%) |
Feb 18, 2009 | 8.937 | 9.104 | 8.560 | 8.962 | 5,936,942 | +0.09(+0.97%) |
Feb 17, 2009 | 9.413 | 9.481 | 8.758 | 8.875 | 3,138,925 | -0.83(-8.54%) |
Feb 13, 2009 | 9.444 | 10.09 | 9.364 | 9.704 | 4,737,548 | +0.38(+4.11%) |
Feb 12, 2009 | 9.104 | 9.320 | 8.900 | 9.320 | 2,340,664 | -0.01(-0.07%) |
Feb 11, 2009 | 9.475 | 9.494 | 9.098 | 9.327 | 2,744,878 | +0.02(+0.20%) |
Feb 10, 2009 | 10.09 | 10.09 | 9.166 | 9.308 | 2,655,684 | -0.82(-8.06%) |
Feb 09, 2009 | 9.951 | 10.35 | 9.735 | 10.12 | 2,086,453 | +0.23(+2.31%) |
Feb 06, 2009 | 9.518 | 10.14 | 9.395 | 9.895 | 2,722,154 | +0.35(+3.69%) |
Feb 05, 2009 | 9.506 | 9.654 | 9.222 | 9.543 | 3,676,022 | +0.00(+0.00%) |
Feb 04, 2009 | 9.691 | 9.908 | 9.456 | 9.543 | 4,305,970 | -0.14(-1.47%) |
Feb 03, 2009 | 9.654 | 9.858 | 9.426 | 9.685 | 3,130,903 | +0.01(+0.06%) |
Feb 02, 2009 | 9.481 | 9.858 | 9.358 | 9.679 | 3,246,143 | -0.07(-0.76%) |
Jan 30, 2009 | 10.20 | 10.20 | 9.524 | 9.753 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.59 | 10.72 | 9.945 | 10.04 | 2,276,634 | -0.63(-5.91%) |
Jan 28, 2009 | 10.79 | 10.85 | 10.54 | 10.67 | 2,727,385 | +0.23(+2.19%) |
Jan 27, 2009 | 10.20 | 10.65 | 10.18 | 10.45 | 4,332,701 | +0.28(+2.80%) |
Jan 26, 2009 | 9.883 | 10.32 | 9.827 | 10.16 | 4,567,043 | +0.40(+4.12%) |
Jan 23, 2009 | 9.234 | 9.901 | 9.061 | 9.759 | 4,031,236 | +0.35(+3.75%) |
Jan 22, 2009 | 8.925 | 9.537 | 8.665 | 9.407 | 6,221,580 | +0.12(+1.33%) |
Jan 21, 2009 | 9.154 | 9.345 | 8.715 | 9.283 | 4,427,943 | +0.15(+1.69%) |
Jan 20, 2009 | 9.741 | 9.741 | 9.104 | 9.129 | 5,384,602 | -0.78(-7.92%) |
Jan 16, 2009 | 10.38 | 10.40 | 9.339 | 9.914 | 3,929,110 | -0.03(-0.31%) |
Jan 15, 2009 | 9.784 | 10.20 | 9.240 | 9.945 | 6,298,854 | +0.06(+0.56%) |
Jan 14, 2009 | 10.43 | 10.43 | 9.759 | 9.889 | 4,435,454 | -0.75(-7.08%) |
Jan 13, 2009 | 10.54 | 10.78 | 10.25 | 10.64 | 8,654,081 | -0.04(-0.41%) |
Jan 12, 2009 | 11.00 | 11.09 | 10.59 | 10.69 | 5,544,985 | -0.49(-4.42%) |
Jan 09, 2009 | 11.11 | 11.43 | 10.76 | 11.18 | 5,121,301 | +0.25(+2.26%) |
Jan 08, 2009 | 10.35 | 11.00 | 10.27 | 10.93 | 6,074,821 | +0.35(+3.33%) |
Jan 07, 2009 | 11.08 | 11.09 | 10.46 | 10.58 | 5,141,453 | -0.40(-3.60%) |
Jan 06, 2009 | 10.07 | 11.09 | 10.07 | 10.98 | 5,798,794 | +0.91(+9.02%) |
Jan 05, 2009 | 9.438 | 10.17 | 9.352 | 10.07 | 3,653,719 | +0.54(+5.71%) |
Jan 02, 2009 | 9.345 | 9.574 | 9.135 | 9.524 | 0 | +0.09(+0.92%) |
Jan 01, 2009 | 8.931 | 9.494 | 8.931 | 9.438 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.931 | 9.494 | 8.931 | 9.438 | 4,125,663 | +0.39(+4.30%) |
Dec 30, 2008 | 8.474 | 9.055 | 8.474 | 9.049 | 3,543,527 | +0.53(+6.24%) |
Dec 29, 2008 | 8.672 | 8.733 | 8.344 | 8.517 | 3,129,272 | -0.25(-2.89%) |
Dec 26, 2008 | 8.746 | 8.845 | 8.560 | 8.770 | 841,168 | -0.05(-0.56%) |
Dec 24, 2008 | 8.764 | 8.851 | 8.505 | 8.820 | 1,202,175 | +0.02(+0.28%) |
Dec 23, 2008 | 9.382 | 9.475 | 8.721 | 8.795 | 4,239,215 | -0.51(-5.45%) |
Dec 22, 2008 | 9.852 | 9.858 | 9.117 | 9.302 | 3,575,085 | -0.28(-2.97%) |
Dec 19, 2008 | 9.283 | 9.710 | 9.117 | 9.586 | 4,231,971 | +0.25(+2.65%) |
Dec 18, 2008 | 9.259 | 9.592 | 9.079 | 9.339 | 4,724,574 | +0.15(+1.68%) |
Dec 17, 2008 | 8.758 | 9.351 | 8.616 | 9.184 | 4,211,791 | -0.01(-0.13%) |
Dec 16, 2008 | 8.678 | 9.209 | 8.387 | 9.197 | 2,837,855 | +0.75(+8.85%) |
Dec 15, 2008 | 8.690 | 8.721 | 8.294 | 8.449 | 3,063,627 | -0.27(-3.12%) |
Dec 12, 2008 | 8.529 | 8.845 | 8.375 | 8.721 | 2,716,571 | -0.06(-0.63%) |
Dec 11, 2008 | 9.277 | 9.648 | 8.622 | 8.777 | 3,890,861 | -0.68(-7.19%) |
Dec 10, 2008 | 9.271 | 9.648 | 9.067 | 9.456 | 3,741,154 | +0.27(+2.89%) |
Dec 09, 2008 | 8.845 | 9.549 | 8.814 | 9.191 | 4,695,323 | +0.08(+0.88%) |
Dec 08, 2008 | 8.344 | 9.259 | 8.344 | 9.110 | 3,570,430 | +0.88(+10.74%) |
Dec 05, 2008 | 7.732 | 8.239 | 7.621 | 8.226 | 4,659,503 | +0.17(+2.07%) |
Dec 04, 2008 | 8.103 | 8.560 | 7.874 | 8.060 | 4,759,663 | -0.08(-0.99%) |
Dec 03, 2008 | 7.812 | 8.362 | 7.701 | 8.140 | 4,796,167 | -0.36(-4.22%) |
Dec 02, 2008 | 8.962 | 9.011 | 8.220 | 8.498 | 3,925,643 | -0.02(-0.29%) |
Dec 01, 2008 | 8.888 | 9.215 | 8.486 | 8.523 | 5,634,475 | -0.42(-4.70%) |
Nov 28, 2008 | 8.807 | 9.079 | 8.573 | 8.943 | 1,351,677 | +0.41(+4.86%) |
Nov 26, 2008 | 7.862 | 8.616 | 7.775 | 8.529 | 4,567,839 | +0.53(+6.65%) |
Nov 25, 2008 | 8.029 | 8.307 | 7.723 | 7.998 | 4,361,137 | -0.04(-0.46%) |
Nov 24, 2008 | 7.757 | 8.437 | 7.330 | 8.035 | 10,046,511 | +0.36(+4.75%) |
Nov 21, 2008 | 8.035 | 8.035 | 7.157 | 7.670 | 18,679,320 | +0.07(+0.89%) |
Nov 20, 2008 | 8.573 | 8.622 | 7.479 | 7.602 | 11,701,170 | -1.14(-13.01%) |
Nov 19, 2008 | 9.277 | 9.487 | 8.647 | 8.739 | 5,589,039 | -0.77(-8.06%) |
Nov 18, 2008 | 9.821 | 9.963 | 9.110 | 9.506 | 7,884,221 | -0.36(-3.69%) |
Nov 17, 2008 | 10.48 | 10.48 | 9.858 | 9.871 | 4,554,990 | -0.59(-5.61%) |
Nov 14, 2008 | 10.67 | 11.01 | 10.26 | 10.46 | 2,938,936 | -0.59(-5.32%) |
Nov 13, 2008 | 10.51 | 11.08 | 9.753 | 11.04 | 5,334,994 | +0.54(+5.12%) |
Nov 12, 2008 | 10.82 | 11.03 | 10.43 | 10.51 | 3,527,969 | -0.60(-5.40%) |
Nov 11, 2008 | 10.99 | 11.39 | 10.67 | 11.11 | 2,707,779 | -0.04(-0.39%) |
Nov 10, 2008 | 12.00 | 12.00 | 11.04 | 11.15 | 2,401,674 | -0.07(-0.61%) |
Nov 07, 2008 | 11.35 | 11.42 | 10.85 | 11.22 | 2,115,621 | +0.64(+6.02%) |
Nov 06, 2008 | 11.11 | 11.24 | 10.24 | 10.58 | 2,775,197 | -0.56(-5.05%) |
Nov 05, 2008 | 11.98 | 12.14 | 11.08 | 11.14 | 1,784,191 | -1.03(-8.43%) |
Nov 04, 2008 | 11.58 | 12.27 | 11.56 | 12.17 | 1,714,394 | +0.75(+6.55%) |
Nov 03, 2008 | 11.20 | 11.57 | 10.98 | 11.42 | 1,692,652 | +0.30(+2.67%) |
Oct 31, 2008 | 10.76 | 11.24 | 10.06 | 11.13 | 3,162,110 | +0.01(+0.11%) |
Oct 30, 2008 | 11.40 | 11.40 | 10.77 | 11.11 | 2,464,180 | +0.33(+3.04%) |
Oct 29, 2008 | 10.34 | 11.23 | 9.951 | 10.79 | 5,083,027 | +0.32(+3.07%) |
Oct 28, 2008 | 10.04 | 11.00 | 9.475 | 10.46 | 3,543,582 | +0.64(+6.54%) |
Oct 27, 2008 | 9.852 | 10.54 | 9.735 | 9.821 | 2,631,037 | -0.47(-4.56%) |
Oct 24, 2008 | 9.914 | 10.88 | 9.821 | 10.29 | 4,420,201 | -0.80(-7.19%) |
Oct 23, 2008 | 11.08 | 11.64 | 10.20 | 11.09 | 4,452,481 | -0.09(-0.83%) |
Oct 22, 2008 | 11.29 | 12.04 | 10.96 | 11.18 | 3,364,641 | -0.75(-6.32%) |
Oct 21, 2008 | 12.48 | 12.63 | 11.84 | 11.93 | 2,580,819 | -1.00(-7.70%) |
Oct 20, 2008 | 11.96 | 12.98 | 11.76 | 12.93 | 3,293,815 | +0.97(+8.11%) |
Oct 17, 2008 | 12.23 | 12.86 | 11.73 | 11.96 | 2,736,620 | -0.36(-2.91%) |
Oct 16, 2008 | 11.89 | 12.37 | 10.76 | 12.32 | 4,271,817 | +0.29(+2.42%) |
Oct 15, 2008 | 12.49 | 12.86 | 11.77 | 12.03 | 3,572,933 | -1.29(-9.70%) |
Oct 14, 2008 | 14.32 | 15.23 | 12.98 | 13.32 | 4,094,925 | +0.15(+1.17%) |
Oct 13, 2008 | 12.82 | 13.16 | 11.74 | 13.16 | 1,987,220 | +1.92(+17.03%) |
Oct 10, 2008 | 9.753 | 11.84 | 8.560 | 11.25 | 9,353,302 | +0.03(+0.28%) |
Oct 09, 2008 | 12.85 | 12.97 | 11.11 | 11.22 | 4,681,847 | -1.45(-11.46%) |
Oct 08, 2008 | 12.39 | 13.37 | 0.6181 | 12.67 | 5,171,207 | -0.34(-2.61%) |
Oct 07, 2008 | 14.39 | 14.39 | 12.95 | 13.01 | 4,391,946 | -1.34(-9.31%) |
Oct 06, 2008 | 14.88 | 14.88 | 11.90 | 14.35 | 6,362,517 | -1.14(-7.35%) |
Oct 03, 2008 | 15.75 | 16.45 | 14.88 | 15.48 | 3,702,911 | -0.24(-1.53%) |
Oct 02, 2008 | 16.52 | 16.77 | 15.56 | 15.72 | 2,145,338 | -1.22(-7.22%) |
Oct 01, 2008 | 16.16 | 17.03 | 16.16 | 16.95 | 1,488,753 | -0.01(-0.07%) |
Sep 30, 2008 | 16.19 | 17.15 | 16.03 | 16.96 | 2,050,671 | +0.95(+5.95%) |
Sep 29, 2008 | 16.00 | 16.55 | 15.54 | 16.01 | 3,971,314 | -0.63(-3.79%) |
Sep 26, 2008 | 16.85 | 17.13 | 16.26 | 16.64 | 0 | -0.34(-2.00%) |
Sep 25, 2008 | 16.38 | 17.10 | 16.22 | 16.98 | 1,834,704 | +0.64(+3.90%) |
Sep 24, 2008 | 16.48 | 16.75 | 16.23 | 16.34 | 2,225,159 | -0.24(-1.45%) |
Sep 23, 2008 | 16.68 | 17.00 | 16.55 | 16.58 | 2,761,080 | -0.11(-0.63%) |
Sep 22, 2008 | 16.68 | 17.75 | 16.63 | 16.69 | 1,929,150 | -0.38(-2.24%) |
Sep 19, 2008 | 17.35 | 18.02 | 16.85 | 17.07 | 0 | +0.33(+1.96%) |
Sep 18, 2008 | 16.02 | 17.16 | 15.84 | 16.74 | 6,332,360 | +0.87(+5.45%) |
Sep 17, 2008 | 16.44 | 16.60 | 15.72 | 15.88 | 5,537,517 | -0.74(-4.43%) |
Sep 16, 2008 | 16.23 | 16.66 | 15.72 | 16.61 | 4,438,505 | +0.17(+1.05%) |
Sep 15, 2008 | 17.19 | 17.68 | 16.39 | 16.44 | 3,513,697 | -2.14(-11.51%) |
Sep 12, 2008 | 18.26 | 18.76 | 18.10 | 18.58 | 2,129,170 | -0.01(-0.07%) |
Sep 11, 2008 | 18.10 | 18.59 | 18.00 | 18.59 | 2,042,733 | +0.00(+0.00%) |
Sep 10, 2008 | 18.47 | 18.90 | 18.26 | 18.59 | 2,631,502 | +0.27(+1.45%) |
Sep 09, 2008 | 18.99 | 19.77 | 18.30 | 18.33 | 2,530,284 | -0.84(-4.39%) |
Sep 08, 2008 | 19.52 | 19.80 | 18.86 | 19.17 | 2,306,532 | +0.05(+0.26%) |
Sep 05, 2008 | 18.49 | 19.30 | 18.43 | 19.12 | 0 | +0.42(+2.25%) |
Sep 04, 2008 | 19.65 | 19.65 | 18.44 | 18.70 | 2,472,523 | -0.91(-4.66%) |
Sep 03, 2008 | 19.77 | 20.02 | 19.38 | 19.61 | 2,192,247 | -0.06(-0.31%) |
Sep 02, 2008 | 19.63 | 20.46 | 19.30 | 19.67 | 2,166,202 | +0.55(+2.88%) |
Aug 29, 2008 | 19.57 | 19.61 | 19.06 | 19.12 | 1,111,303 | -0.31(-1.59%) |
Aug 28, 2008 | 18.85 | 19.52 | 18.84 | 19.43 | 1,111,502 | +0.62(+3.32%) |
Aug 27, 2008 | 18.57 | 18.88 | 18.44 | 18.81 | 1,067,978 | +0.15(+0.79%) |
Aug 26, 2008 | 18.62 | 18.82 | 18.41 | 18.66 | 1,331,772 | +0.09(+0.50%) |
Aug 25, 2008 | 18.72 | 19.09 | 18.50 | 18.57 | 836,515 | -0.33(-1.77%) |
Aug 22, 2008 | 18.67 | 18.94 | 18.62 | 18.90 | 833,054 | +0.21(+1.12%) |
Aug 21, 2008 | 18.53 | 18.83 | 18.48 | 18.69 | 1,761,295 | +0.05(+0.27%) |
Aug 20, 2008 | 18.38 | 18.69 | 18.24 | 18.64 | 1,269,753 | +0.20(+1.11%) |
Aug 19, 2008 | 18.43 | 18.59 | 18.29 | 18.44 | 1,684,027 | -0.15(-0.80%) |
Aug 18, 2008 | 18.96 | 19.06 | 18.44 | 18.59 | 963,237 | -0.35(-1.83%) |
Aug 15, 2008 | 18.79 | 18.95 | 18.46 | 18.93 | 0 | +0.28(+1.52%) |
Aug 14, 2008 | 18.93 | 18.93 | 18.57 | 18.65 | 2,298,028 | -0.33(-1.76%) |
Aug 13, 2008 | 19.45 | 19.45 | 18.49 | 18.98 | 1,659,881 | -0.48(-2.48%) |
Aug 12, 2008 | 19.55 | 19.78 | 19.36 | 19.46 | 1,475,270 | -0.19(-0.94%) |
Aug 11, 2008 | 19.48 | 19.91 | 19.20 | 19.65 | 2,082,128 | -0.02(-0.09%) |
Aug 08, 2008 | 19.17 | 19.84 | 19.13 | 19.67 | 1,275,283 | -0.01(-0.03%) |
Aug 07, 2008 | 20.01 | 20.03 | 19.38 | 19.67 | 1,663,814 | -0.53(-2.60%) |
Aug 06, 2008 | 20.37 | 20.37 | 20.04 | 20.20 | 1,601,430 | -0.12(-0.61%) |
Aug 05, 2008 | 20.67 | 20.67 | 20.06 | 20.32 | 1,772,703 | +0.11(+0.52%) |
Aug 04, 2008 | 20.35 | 20.45 | 20.00 | 20.22 | 917,135 | -0.15(-0.73%) |
Aug 01, 2008 | 20.71 | 21.05 | 20.16 | 20.37 | 1,391,840 | -0.41(-1.99%) |
Jul 31, 2008 | 20.33 | 21.22 | 20.20 | 20.78 | 2,327,620 | +0.25(+1.23%) |
Jul 30, 2008 | 20.58 | 20.95 | 20.19 | 20.53 | 2,670,869 | -0.05(-0.24%) |
Jul 29, 2008 | 20.58 | 20.62 | 19.76 | 20.58 | 1,364,893 | +0.66(+3.29%) |
Jul 28, 2008 | 20.63 | 20.76 | 19.87 | 19.92 | 1,632,593 | -0.90(-4.33%) |
Jul 25, 2008 | 20.24 | 20.88 | 20.12 | 20.82 | 1,870,073 | +0.58(+2.87%) |
Jul 24, 2008 | 20.74 | 21.64 | 20.09 | 20.24 | 2,722,984 | -0.40(-1.92%) |
Jul 23, 2008 | 20.22 | 20.74 | 19.98 | 20.64 | 2,402,384 | +0.57(+2.83%) |
Jul 22, 2008 | 19.72 | 20.20 | 19.58 | 20.07 | 1,308,342 | +0.20(+1.03%) |
Jul 21, 2008 | 19.91 | 20.26 | 19.64 | 19.86 | 1,446,888 | +0.02(+0.09%) |
Jul 18, 2008 | 19.35 | 20.06 | 19.35 | 19.85 | 2,198,446 | +0.44(+2.26%) |
Jul 17, 2008 | 18.80 | 19.59 | 18.80 | 19.41 | 2,523,558 | +0.63(+3.36%) |
Jul 16, 2008 | 18.54 | 19.06 | 18.27 | 18.78 | 3,852,253 | +0.35(+1.91%) |
Jul 15, 2008 | 18.54 | 18.57 | 17.87 | 18.42 | 3,127,423 | -0.06(-0.30%) |
Jul 14, 2008 | 19.09 | 19.33 | 18.47 | 18.48 | 2,109,295 | -0.17(-0.89%) |
Jul 11, 2008 | 19.15 | 19.15 | 18.60 | 18.65 | 2,602,970 | -0.88(-4.53%) |
Jul 10, 2008 | 19.40 | 19.73 | 19.27 | 19.53 | 1,501,107 | +0.35(+1.80%) |
Jul 09, 2008 | 19.31 | 19.85 | 19.18 | 19.18 | 2,019,160 | -0.12(-0.64%) |
Jul 08, 2008 | 18.84 | 19.32 | 18.69 | 19.31 | 2,727,176 | +0.49(+2.63%) |
Jul 07, 2008 | 19.14 | 19.35 | 18.48 | 18.81 | 2,132,362 | -0.30(-1.58%) |
Jul 04, 2008 | 19.52 | 19.52 | 18.74 | 19.12 | 1,327,023 | +0.00(+0.00%) |
Jul 03, 2008 | 19.52 | 19.52 | 18.74 | 19.12 | 1,327,023 | -0.38(-1.97%) |
Jul 02, 2008 | 19.63 | 20.56 | 19.47 | 19.50 | 2,330,986 | -0.17(-0.88%) |
Jul 01, 2008 | 19.87 | 19.97 | 19.10 | 19.67 | 4,170,580 | -0.44(-2.18%) |
Jun 30, 2008 | 20.35 | 20.56 | 20.03 | 20.11 | 2,184,611 | -0.45(-2.16%) |
Jun 27, 2008 | 20.56 | 20.95 | 20.40 | 20.56 | 2,418,143 | -0.15(-0.72%) |
Jun 26, 2008 | 21.01 | 21.17 | 20.61 | 20.71 | 2,460,910 | -0.56(-2.62%) |
Jun 25, 2008 | 20.59 | 21.42 | 20.59 | 21.26 | 1,379,181 | +0.63(+3.06%) |
Jun 24, 2008 | 20.84 | 20.91 | 20.53 | 20.63 | 2,770,667 | -0.36(-1.71%) |
Jun 23, 2008 | 21.15 | 21.29 | 20.92 | 20.99 | 893,065 | -0.23(-1.08%) |
Jun 20, 2008 | 21.84 | 21.84 | 21.14 | 21.22 | 1,411,944 | -0.69(-3.13%) |
Jun 19, 2008 | 21.55 | 21.97 | 21.32 | 21.90 | 1,219,504 | +0.24(+1.11%) |
Jun 18, 2008 | 21.72 | 21.75 | 21.34 | 21.66 | 2,597,662 | -0.07(-0.34%) |
Jun 17, 2008 | 21.87 | 21.90 | 21.66 | 21.74 | 1,172,770 | -0.04(-0.20%) |
Jun 16, 2008 | 21.14 | 21.90 | 20.99 | 21.78 | 2,218,141 | +0.65(+3.07%) |
Jun 13, 2008 | 20.88 | 21.33 | 20.88 | 21.13 | 1,503,866 | +0.13(+0.62%) |
Jun 12, 2008 | 21.12 | 21.15 | 20.87 | 21.00 | 1,654,241 | -0.15(-0.73%) |
Jun 11, 2008 | 21.32 | 21.68 | 21.08 | 21.16 | 3,037,380 | -0.41(-1.92%) |
Jun 10, 2008 | 21.38 | 21.65 | 21.01 | 21.57 | 1,927,416 | +0.06(+0.29%) |
Jun 09, 2008 | 22.05 | 22.05 | 21.21 | 21.51 | 3,308,176 | -0.43(-1.97%) |
Jun 06, 2008 | 22.11 | 22.42 | 21.84 | 21.94 | 2,140,106 | -0.33(-1.50%) |
Jun 05, 2008 | 21.95 | 22.39 | 21.80 | 22.28 | 1,731,957 | +0.27(+1.24%) |
Jun 04, 2008 | 21.69 | 22.34 | 21.55 | 22.00 | 2,099,696 | +0.09(+0.42%) |
Jun 03, 2008 | 21.86 | 22.21 | 21.74 | 21.91 | 3,148,252 | -0.50(-2.23%) |
Jun 02, 2008 | 22.64 | 22.74 | 22.26 | 22.41 | 1,695,752 | -0.33(-1.47%) |
May 30, 2008 | 22.81 | 22.99 | 22.45 | 22.74 | 1,437,420 | -0.05(-0.22%) |
May 29, 2008 | 22.65 | 22.96 | 22.65 | 22.79 | 1,444,269 | +0.21(+0.93%) |
May 28, 2008 | 22.15 | 22.68 | 22.10 | 22.58 | 1,688,507 | +0.43(+1.92%) |
May 27, 2008 | 22.22 | 22.33 | 21.85 | 22.16 | 2,229,245 | -0.17(-0.75%) |
May 26, 2008 | 22.37 | 22.60 | 22.26 | 22.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.37 | 22.60 | 22.26 | 22.32 | 1,744,077 | -0.22(-0.99%) |
May 22, 2008 | 22.15 | 22.80 | 21.94 | 22.55 | 2,653,730 | +0.67(+3.05%) |
May 21, 2008 | 22.05 | 22.24 | 21.68 | 21.88 | 2,798,583 | +0.01(+0.03%) |
May 20, 2008 | 22.68 | 22.82 | 21.79 | 21.87 | 3,666,285 | -0.91(-4.01%) |
May 19, 2008 | 22.57 | 22.88 | 22.57 | 22.79 | 1,153,911 | +0.30(+1.35%) |
May 16, 2008 | 22.20 | 22.68 | 22.16 | 22.49 | 1,921,065 | +0.20(+0.89%) |
May 15, 2008 | 21.57 | 22.33 | 21.57 | 22.29 | 2,775,187 | +0.61(+2.79%) |
May 14, 2008 | 21.88 | 21.99 | 21.60 | 21.68 | 1,506,966 | -0.10(-0.45%) |
May 13, 2008 | 21.98 | 22.00 | 21.60 | 21.78 | 1,387,337 | -0.19(-0.87%) |
May 12, 2008 | 21.68 | 22.00 | 21.61 | 21.97 | 1,764,639 | +0.25(+1.14%) |
May 09, 2008 | 21.29 | 22.02 | 21.08 | 21.73 | 1,646,264 | +0.36(+1.71%) |
May 08, 2008 | 21.09 | 21.39 | 20.95 | 21.36 | 1,617,776 | +0.25(+1.20%) |
May 07, 2008 | 21.22 | 21.30 | 21.02 | 21.11 | 3,446,441 | -0.05(-0.23%) |
May 06, 2008 | 20.92 | 21.17 | 20.70 | 21.16 | 1,547,749 | +0.15(+0.71%) |
May 05, 2008 | 20.77 | 21.35 | 20.71 | 21.01 | 2,729,941 | +0.01(+0.06%) |
May 02, 2008 | 20.93 | 21.56 | 20.85 | 21.00 | 2,451,623 | +0.04(+0.18%) |
May 01, 2008 | 20.39 | 21.01 | 19.91 | 20.96 | 4,449,349 | +0.74(+3.64%) |
Apr 30, 2008 | 19.16 | 20.47 | 19.16 | 20.22 | 3,165,723 | +1.33(+7.03%) |
Apr 29, 2008 | 18.93 | 19.40 | 18.78 | 18.89 | 1,731,756 | -0.09(-0.46%) |
Apr 28, 2008 | 18.84 | 19.34 | 18.84 | 18.98 | 1,246,796 | +0.24(+1.29%) |
Apr 25, 2008 | 18.76 | 19.12 | 18.54 | 18.74 | 1,466,977 | +0.05(+0.26%) |
Apr 24, 2008 | 18.06 | 18.72 | 17.95 | 18.69 | 1,362,717 | +0.67(+3.74%) |
Apr 23, 2008 | 17.92 | 18.16 | 17.92 | 18.02 | 1,609,121 | -0.10(-0.55%) |
Apr 22, 2008 | 17.68 | 18.47 | 17.63 | 18.12 | 2,203,930 | +0.33(+1.84%) |
Apr 21, 2008 | 18.23 | 18.27 | 17.74 | 17.79 | 1,359,185 | -0.43(-2.37%) |
Apr 18, 2008 | 17.35 | 18.35 | 17.35 | 18.22 | 2,592,976 | +1.03(+5.97%) |
Apr 17, 2008 | 16.81 | 17.21 | 16.56 | 17.19 | 2,528,902 | +0.38(+2.28%) |
Apr 16, 2008 | 16.62 | 16.84 | 16.34 | 16.81 | 2,233,133 | +0.28(+1.68%) |
Apr 15, 2008 | 16.59 | 16.66 | 16.44 | 16.53 | 1,172,081 | -0.06(-0.34%) |
Apr 14, 2008 | 16.86 | 16.87 | 16.47 | 16.59 | 1,129,511 | -0.27(-1.61%) |
Apr 11, 2008 | 17.36 | 17.36 | 16.77 | 16.86 | 1,480,836 | -0.51(-2.92%) |
Apr 10, 2008 | 17.24 | 17.55 | 17.10 | 17.37 | 2,265,069 | +0.04(+0.21%) |
Apr 09, 2008 | 17.98 | 17.98 | 17.13 | 17.33 | 1,608,260 | -0.54(-3.01%) |
Apr 08, 2008 | 17.88 | 18.10 | 17.55 | 17.87 | 2,051,227 | +0.09(+0.49%) |
Apr 07, 2008 | 17.65 | 18.00 | 17.51 | 17.78 | 4,059,107 | +0.36(+2.06%) |
Apr 04, 2008 | 17.43 | 17.56 | 17.27 | 17.42 | 2,178,551 | -0.02(-0.14%) |
Apr 03, 2008 | 17.47 | 17.50 | 17.06 | 17.45 | 1,572,578 | -0.07(-0.39%) |
Apr 02, 2008 | 17.70 | 17.86 | 17.46 | 17.52 | 1,719,387 | +0.23(+1.36%) |
Apr 01, 2008 | 16.68 | 17.45 | 16.68 | 17.28 | 3,291,835 | +0.70(+4.21%) |
Mar 31, 2008 | 16.43 | 16.68 | 16.29 | 16.58 | 1,761,777 | +0.02(+0.15%) |
Mar 28, 2008 | 16.81 | 17.15 | 16.52 | 16.56 | 1,419,997 | -0.30(-1.80%) |
Mar 27, 2008 | 16.94 | 17.15 | 16.74 | 16.86 | 1,386,796 | -0.08(-0.47%) |
Mar 26, 2008 | 16.47 | 17.22 | 16.47 | 16.94 | 2,345,499 | -0.57(-3.28%) |
Mar 25, 2008 | 17.32 | 17.57 | 17.18 | 17.52 | 1,531,544 | +0.15(+0.85%) |
Mar 24, 2008 | 16.89 | 17.39 | 16.63 | 17.37 | 2,772,883 | +0.49(+2.93%) |
Mar 21, 2008 | 16.09 | 17.00 | 16.03 | 16.87 | 3,129,371 | +0.00(+0.00%) |
Mar 20, 2008 | 16.09 | 17.00 | 16.03 | 16.87 | 3,129,371 | +0.67(+4.12%) |
Mar 19, 2008 | 16.82 | 17.38 | 16.16 | 16.21 | 4,347,250 | -0.61(-3.60%) |
Mar 18, 2008 | 16.47 | 17.03 | 16.45 | 16.81 | 4,323,392 | +0.35(+2.10%) |
Mar 17, 2008 | 16.63 | 16.81 | 16.35 | 16.47 | 4,226,134 | -0.75(-4.34%) |
Mar 14, 2008 | 17.32 | 17.37 | 16.95 | 17.21 | 3,307,701 | -0.11(-0.61%) |
Mar 13, 2008 | 17.53 | 17.62 | 17.04 | 17.32 | 4,468,110 | -0.31(-1.75%) |
Mar 12, 2008 | 17.73 | 18.02 | 17.56 | 17.63 | 2,033,592 | -0.09(-0.49%) |
Mar 11, 2008 | 17.02 | 17.84 | 17.02 | 17.71 | 1,872,930 | +0.69(+4.07%) |
Mar 10, 2008 | 17.42 | 17.42 | 16.85 | 17.02 | 2,051,915 | -0.50(-2.86%) |
Mar 07, 2008 | 17.36 | 17.85 | 17.26 | 17.52 | 2,091,488 | -0.10(-0.56%) |
Mar 06, 2008 | 17.85 | 18.07 | 17.55 | 17.62 | 1,990,464 | -0.23(-1.28%) |
Mar 05, 2008 | 17.68 | 18.39 | 17.66 | 17.85 | 1,989,697 | +0.09(+0.49%) |
Mar 04, 2008 | 17.53 | 17.89 | 17.13 | 17.76 | 4,231,349 | -0.05(-0.28%) |