Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.24 | 13.55 | 12.90 | 13.32 | 0 | +0.04(+0.27%) |
Feb 26, 2009 | 13.68 | 13.87 | 13.02 | 13.28 | 821,855 | -0.51(-3.70%) |
Feb 25, 2009 | 14.14 | 14.24 | 13.73 | 13.79 | 874,377 | -0.39(-2.73%) |
Feb 24, 2009 | 14.52 | 14.74 | 13.88 | 14.18 | 587,136 | -0.33(-2.28%) |
Feb 23, 2009 | 14.91 | 15.01 | 14.34 | 14.51 | 432,342 | -0.35(-2.37%) |
Feb 20, 2009 | 14.73 | 15.14 | 14.36 | 14.86 | 476,038 | -0.04(-0.24%) |
Feb 19, 2009 | 14.77 | 15.07 | 14.74 | 14.90 | 429,470 | +0.13(+0.88%) |
Feb 18, 2009 | 14.93 | 15.14 | 14.56 | 14.77 | 494,167 | -0.19(-1.25%) |
Feb 17, 2009 | 14.65 | 15.08 | 14.50 | 14.96 | 622,203 | +0.14(+0.92%) |
Feb 13, 2009 | 15.02 | 15.15 | 14.66 | 14.82 | 313,816 | -0.29(-1.95%) |
Feb 12, 2009 | 15.18 | 15.44 | 14.75 | 15.11 | 419,447 | -0.06(-0.38%) |
Feb 11, 2009 | 15.22 | 15.24 | 15.01 | 15.17 | 485,324 | -0.08(-0.52%) |
Feb 10, 2009 | 15.35 | 15.46 | 15.18 | 15.25 | 651,726 | -0.17(-1.12%) |
Feb 09, 2009 | 15.08 | 15.44 | 14.98 | 15.42 | 584,745 | +0.32(+2.14%) |
Feb 06, 2009 | 14.93 | 15.26 | 14.93 | 15.10 | 326,768 | +0.09(+0.62%) |
Feb 05, 2009 | 14.88 | 15.08 | 14.77 | 15.01 | 343,179 | +0.14(+0.92%) |
Feb 04, 2009 | 15.15 | 15.26 | 14.71 | 14.87 | 488,316 | -0.25(-1.66%) |
Feb 03, 2009 | 14.87 | 15.16 | 14.41 | 15.12 | 650,851 | +0.22(+1.45%) |
Feb 02, 2009 | 15.19 | 15.23 | 14.81 | 14.90 | 442,976 | -0.30(-1.98%) |
Jan 30, 2009 | 15.29 | 15.29 | 15.03 | 15.21 | 0 | +0.03(+0.19%) |
Jan 29, 2009 | 15.34 | 15.43 | 14.97 | 15.18 | 486,849 | -0.16(-1.03%) |
Jan 28, 2009 | 15.32 | 15.34 | 15.20 | 15.34 | 304,604 | +0.06(+0.42%) |
Jan 27, 2009 | 15.13 | 15.36 | 15.01 | 15.27 | 600,823 | +0.30(+2.01%) |
Jan 26, 2009 | 14.90 | 15.20 | 14.85 | 14.97 | 344,679 | +0.05(+0.34%) |
Jan 23, 2009 | 14.74 | 14.99 | 14.62 | 14.92 | 375,685 | +0.06(+0.39%) |
Jan 22, 2009 | 14.89 | 14.93 | 14.61 | 14.86 | 270,161 | -0.06(-0.43%) |
Jan 21, 2009 | 14.75 | 14.93 | 14.36 | 14.93 | 455,381 | +0.31(+2.11%) |
Jan 20, 2009 | 14.70 | 14.89 | 14.39 | 14.62 | 435,031 | -0.06(-0.44%) |
Jan 16, 2009 | 14.70 | 15.01 | 14.51 | 14.68 | 392,605 | +0.08(+0.54%) |
Jan 15, 2009 | 14.39 | 14.70 | 14.24 | 14.60 | 487,415 | +0.32(+2.21%) |
Jan 14, 2009 | 14.33 | 14.47 | 14.17 | 14.29 | 581,826 | -0.13(-0.90%) |
Jan 13, 2009 | 14.24 | 14.50 | 14.08 | 14.42 | 482,309 | +0.17(+1.21%) |
Jan 12, 2009 | 14.99 | 14.99 | 14.14 | 14.24 | 506,845 | -0.62(-4.20%) |
Jan 09, 2009 | 14.65 | 14.98 | 14.43 | 14.87 | 354,761 | +0.37(+2.58%) |
Jan 08, 2009 | 14.38 | 14.86 | 14.38 | 14.50 | 557,703 | +0.12(+0.85%) |
Jan 07, 2009 | 14.44 | 14.73 | 14.25 | 14.37 | 448,283 | -0.34(-2.29%) |
Jan 06, 2009 | 14.85 | 14.85 | 14.35 | 14.71 | 486,647 | +0.00(+0.00%) |
Jan 05, 2009 | 15.04 | 15.18 | 14.44 | 14.71 | 342,165 | -0.45(-2.98%) |
Jan 02, 2009 | 15.17 | 15.21 | 14.78 | 15.16 | 0 | +0.17(+1.15%) |
Jan 01, 2009 | 14.55 | 15.11 | 14.47 | 14.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.55 | 15.11 | 14.47 | 14.99 | 683,078 | +0.81(+5.72%) |
Dec 30, 2008 | 15.08 | 15.31 | 14.18 | 14.18 | 1,694,979 | -0.85(-5.68%) |
Dec 29, 2008 | 15.51 | 15.52 | 14.43 | 15.03 | 600,214 | -0.60(-3.86%) |
Dec 26, 2008 | 15.90 | 15.90 | 15.20 | 15.64 | 372,977 | -0.10(-0.64%) |
Dec 24, 2008 | 16.05 | 16.05 | 15.57 | 15.74 | 244,961 | -0.17(-1.08%) |
Dec 23, 2008 | 15.85 | 16.02 | 15.53 | 15.91 | 729,881 | +0.07(+0.45%) |
Dec 22, 2008 | 15.29 | 15.87 | 15.15 | 15.84 | 875,248 | +0.70(+4.60%) |
Dec 19, 2008 | 14.88 | 15.25 | 14.49 | 15.14 | 1,146,988 | +0.25(+1.69%) |
Dec 18, 2008 | 15.39 | 15.39 | 14.81 | 14.89 | 740,162 | -0.78(-4.95%) |
Dec 17, 2008 | 14.92 | 15.82 | 14.80 | 15.67 | 880,757 | +0.63(+4.20%) |
Dec 16, 2008 | 15.03 | 15.08 | 14.63 | 15.03 | 990,282 | +0.22(+1.45%) |
Dec 15, 2008 | 14.83 | 15.01 | 14.69 | 14.82 | 560,961 | +0.17(+1.13%) |
Dec 12, 2008 | 14.69 | 14.90 | 14.38 | 14.65 | 506,639 | -0.21(-1.40%) |
Dec 11, 2008 | 14.91 | 15.04 | 14.46 | 14.86 | 684,905 | +0.02(+0.15%) |
Dec 10, 2008 | 14.80 | 15.03 | 14.42 | 14.84 | 390,878 | -0.04(-0.24%) |
Dec 09, 2008 | 15.23 | 15.40 | 14.80 | 14.88 | 584,513 | -0.17(-1.14%) |
Dec 08, 2008 | 15.06 | 15.31 | 14.79 | 15.05 | 902,771 | +0.34(+2.29%) |
Dec 05, 2008 | 14.36 | 15.06 | 14.19 | 14.71 | 880,378 | +0.16(+1.09%) |
Dec 04, 2008 | 14.36 | 14.70 | 14.07 | 14.55 | 585,426 | +0.04(+0.30%) |
Dec 03, 2008 | 14.26 | 14.72 | 13.31 | 14.51 | 725,433 | +0.89(+6.54%) |
Dec 02, 2008 | 13.89 | 13.99 | 12.82 | 13.62 | 1,678,030 | -0.07(-0.52%) |
Dec 01, 2008 | 14.29 | 14.35 | 13.61 | 13.69 | 560,777 | -0.87(-5.97%) |
Nov 28, 2008 | 14.52 | 14.81 | 14.37 | 14.56 | 307,231 | +0.13(+0.90%) |
Nov 26, 2008 | 14.65 | 14.83 | 14.15 | 14.43 | 588,158 | -0.52(-3.46%) |
Nov 25, 2008 | 15.01 | 15.43 | 14.70 | 14.95 | 2,758,199 | +0.09(+0.63%) |
Nov 24, 2008 | 14.40 | 15.01 | 13.98 | 14.85 | 762,830 | +0.50(+3.45%) |
Nov 21, 2008 | 13.69 | 14.36 | 13.61 | 14.36 | 753,356 | +0.79(+5.82%) |
Nov 20, 2008 | 13.69 | 14.24 | 13.53 | 13.57 | 936,791 | -0.29(-2.07%) |
Nov 19, 2008 | 14.17 | 14.62 | 13.66 | 13.86 | 914,864 | -0.45(-3.16%) |
Nov 18, 2008 | 14.01 | 14.31 | 13.72 | 14.31 | 768,040 | +0.27(+1.94%) |
Nov 17, 2008 | 13.73 | 14.20 | 13.73 | 14.04 | 452,131 | +0.04(+0.26%) |
Nov 14, 2008 | 14.53 | 14.65 | 13.99 | 14.00 | 952,231 | -0.99(-6.61%) |
Nov 13, 2008 | 13.74 | 14.99 | 13.56 | 14.99 | 798,433 | +1.40(+10.30%) |
Nov 12, 2008 | 14.16 | 14.43 | 13.52 | 13.59 | 954,024 | -0.62(-4.35%) |
Nov 11, 2008 | 13.68 | 14.30 | 13.62 | 14.21 | 717,013 | +0.26(+1.85%) |
Nov 10, 2008 | 14.13 | 14.36 | 13.71 | 13.95 | 594,796 | +0.06(+0.41%) |
Nov 07, 2008 | 13.77 | 14.17 | 13.75 | 13.89 | 295,932 | +0.30(+2.22%) |
Nov 06, 2008 | 13.99 | 14.26 | 13.29 | 13.59 | 534,053 | -0.39(-2.82%) |
Nov 05, 2008 | 14.36 | 14.77 | 13.73 | 13.99 | 635,125 | -0.48(-3.32%) |
Nov 04, 2008 | 14.90 | 15.25 | 14.01 | 14.47 | 595,195 | -0.11(-0.79%) |
Nov 03, 2008 | 14.23 | 14.78 | 14.23 | 14.58 | 466,760 | +0.02(+0.15%) |
Oct 31, 2008 | 14.37 | 14.68 | 14.15 | 14.56 | 664,313 | +0.29(+2.06%) |
Oct 30, 2008 | 13.66 | 14.50 | 13.28 | 14.27 | 464,629 | +0.87(+6.49%) |
Oct 29, 2008 | 13.78 | 14.00 | 13.17 | 13.40 | 305,566 | -0.50(-3.57%) |
Oct 28, 2008 | 12.61 | 13.89 | 12.59 | 13.89 | 491,436 | +1.57(+12.76%) |
Oct 27, 2008 | 12.88 | 13.01 | 12.32 | 12.32 | 485,030 | -0.61(-4.72%) |
Oct 24, 2008 | 13.26 | 13.30 | 12.57 | 12.93 | 437,405 | -0.53(-3.95%) |
Oct 23, 2008 | 13.37 | 13.73 | 13.07 | 13.46 | 813,920 | -0.16(-1.16%) |
Oct 22, 2008 | 13.96 | 13.96 | 13.22 | 13.62 | 423,646 | -0.52(-3.66%) |
Oct 21, 2008 | 13.85 | 14.59 | 13.53 | 14.14 | 384,529 | -0.05(-0.35%) |
Oct 20, 2008 | 13.48 | 14.19 | 13.36 | 14.19 | 348,891 | +0.45(+3.29%) |
Oct 17, 2008 | 12.93 | 13.87 | 12.74 | 13.73 | 508,491 | +0.51(+3.85%) |
Oct 16, 2008 | 13.30 | 13.31 | 12.22 | 13.22 | 644,739 | +0.23(+1.77%) |
Oct 15, 2008 | 13.50 | 13.71 | 12.76 | 12.99 | 348,659 | -0.74(-5.38%) |
Oct 14, 2008 | 14.22 | 15.08 | 13.53 | 13.73 | 927,165 | -0.19(-1.39%) |
Oct 13, 2008 | 13.33 | 14.46 | 13.08 | 13.93 | 708,121 | +0.79(+6.01%) |
Oct 10, 2008 | 13.02 | 13.35 | 11.82 | 13.14 | 1,035,431 | -0.28(-2.09%) |
Oct 09, 2008 | 13.86 | 14.21 | 13.30 | 13.42 | 1,209,244 | -0.32(-2.35%) |
Oct 08, 2008 | 13.62 | 14.17 | 13.21 | 13.74 | 1,062,830 | -0.34(-2.45%) |
Oct 07, 2008 | 14.25 | 14.60 | 13.89 | 14.09 | 712,774 | +0.07(+0.51%) |
Oct 06, 2008 | 14.05 | 14.34 | 13.50 | 14.01 | 1,074,924 | -0.29(-2.06%) |
Oct 03, 2008 | 14.65 | 14.83 | 14.16 | 14.31 | 725,807 | -0.14(-0.94%) |
Oct 02, 2008 | 14.50 | 14.63 | 13.94 | 14.45 | 606,566 | -0.04(-0.25%) |
Oct 01, 2008 | 15.21 | 15.41 | 14.37 | 14.48 | 731,503 | -0.95(-6.19%) |
Sep 30, 2008 | 14.68 | 15.65 | 13.95 | 15.44 | 1,631,876 | +1.01(+6.96%) |
Sep 29, 2008 | 13.76 | 14.52 | 13.46 | 14.43 | 1,421,851 | +0.68(+4.96%) |
Sep 26, 2008 | 14.16 | 14.45 | 13.71 | 13.75 | 0 | -0.61(-4.25%) |
Sep 25, 2008 | 14.12 | 14.47 | 14.01 | 14.36 | 423,943 | +0.29(+2.04%) |
Sep 24, 2008 | 14.09 | 14.18 | 13.81 | 14.07 | 728,005 | +0.19(+1.34%) |
Sep 23, 2008 | 14.23 | 14.23 | 13.68 | 13.89 | 540,374 | -0.23(-1.63%) |
Sep 22, 2008 | 14.36 | 14.61 | 14.11 | 14.12 | 437,484 | -0.24(-1.70%) |
Sep 19, 2008 | 15.26 | 15.26 | 14.05 | 14.36 | 0 | -0.14(-0.99%) |
Sep 18, 2008 | 14.37 | 14.59 | 14.06 | 14.50 | 788,087 | +0.21(+1.46%) |
Sep 17, 2008 | 14.68 | 14.79 | 14.17 | 14.29 | 516,482 | -0.32(-2.21%) |
Sep 16, 2008 | 14.47 | 14.78 | 14.12 | 14.62 | 586,773 | +0.04(+0.30%) |
Sep 15, 2008 | 15.07 | 15.29 | 14.55 | 14.57 | 562,518 | -0.52(-3.47%) |
Sep 12, 2008 | 15.06 | 15.32 | 15.05 | 15.10 | 322,505 | -0.03(-0.19%) |
Sep 11, 2008 | 15.15 | 15.17 | 14.93 | 15.13 | 456,136 | -0.01(-0.05%) |
Sep 10, 2008 | 14.72 | 15.16 | 14.72 | 15.13 | 824,234 | +0.31(+2.08%) |
Sep 09, 2008 | 14.97 | 15.24 | 14.83 | 14.83 | 720,729 | -0.19(-1.24%) |
Sep 08, 2008 | 15.44 | 15.44 | 14.88 | 15.01 | 531,934 | -0.04(-0.29%) |
Sep 05, 2008 | 15.28 | 15.28 | 14.78 | 15.06 | 0 | -0.36(-2.33%) |
Sep 04, 2008 | 15.63 | 15.88 | 15.41 | 15.41 | 569,974 | -0.29(-1.83%) |
Sep 03, 2008 | 16.28 | 16.36 | 15.52 | 15.70 | 411,382 | -0.67(-4.08%) |
Sep 02, 2008 | 16.51 | 16.51 | 15.83 | 16.37 | 908,603 | -0.11(-0.65%) |
Aug 29, 2008 | 15.68 | 16.60 | 15.46 | 16.48 | 1,405,247 | +0.60(+3.80%) |
Aug 28, 2008 | 15.71 | 15.97 | 15.15 | 15.87 | 534,324 | +0.28(+1.80%) |
Aug 27, 2008 | 15.62 | 15.63 | 15.36 | 15.59 | 300,748 | +0.08(+0.51%) |
Aug 26, 2008 | 15.72 | 15.75 | 15.35 | 15.52 | 317,696 | -0.11(-0.74%) |
Aug 25, 2008 | 15.63 | 16.19 | 15.40 | 15.63 | 342,236 | -0.13(-0.82%) |
Aug 22, 2008 | 15.79 | 15.79 | 15.48 | 15.76 | 427,625 | +0.04(+0.23%) |
Aug 21, 2008 | 15.75 | 15.83 | 15.32 | 15.72 | 1,002,709 | +0.00(+0.00%) |
Aug 20, 2008 | 15.86 | 16.15 | 15.37 | 15.72 | 1,116,003 | -0.01(-0.09%) |
Aug 19, 2008 | 15.26 | 15.97 | 15.18 | 15.74 | 1,090,184 | +0.55(+3.64%) |
Aug 18, 2008 | 15.03 | 15.22 | 14.93 | 15.18 | 761,117 | +0.29(+1.93%) |
Aug 15, 2008 | 15.22 | 15.22 | 14.73 | 14.90 | 0 | -0.17(-1.10%) |
Aug 14, 2008 | 15.20 | 15.44 | 14.96 | 15.06 | 790,874 | -0.08(-0.52%) |
Aug 13, 2008 | 14.99 | 15.36 | 14.98 | 15.14 | 718,293 | +0.16(+1.05%) |
Aug 12, 2008 | 14.86 | 15.31 | 14.86 | 14.98 | 1,015,408 | +0.07(+0.48%) |
Aug 11, 2008 | 15.14 | 15.34 | 14.83 | 14.91 | 1,334,734 | +0.50(+3.49%) |
Aug 08, 2008 | 14.57 | 14.62 | 14.32 | 14.41 | 373,459 | -0.06(-0.40%) |
Aug 07, 2008 | 14.50 | 14.52 | 14.29 | 14.47 | 524,884 | +0.04(+0.25%) |
Aug 06, 2008 | 14.61 | 14.61 | 14.02 | 14.43 | 478,445 | -0.17(-1.18%) |
Aug 05, 2008 | 14.25 | 14.60 | 14.11 | 14.60 | 468,682 | +0.53(+3.78%) |
Aug 04, 2008 | 13.96 | 14.27 | 13.68 | 14.07 | 451,712 | +0.22(+1.61%) |
Aug 01, 2008 | 13.92 | 14.24 | 13.82 | 13.85 | 542,712 | +0.03(+0.21%) |
Jul 31, 2008 | 14.70 | 14.70 | 13.38 | 13.82 | 806,599 | -0.15(-1.08%) |
Jul 30, 2008 | 13.89 | 14.12 | 13.71 | 13.97 | 350,048 | +0.33(+2.42%) |
Jul 29, 2008 | 13.64 | 13.81 | 13.44 | 13.64 | 402,560 | +0.27(+1.99%) |
Jul 28, 2008 | 13.82 | 14.12 | 13.28 | 13.38 | 336,834 | -0.37(-2.72%) |
Jul 25, 2008 | 13.75 | 13.83 | 13.35 | 13.75 | 335,628 | +0.20(+1.48%) |
Jul 24, 2008 | 14.31 | 14.33 | 13.32 | 13.55 | 721,832 | -0.59(-4.16%) |
Jul 23, 2008 | 14.25 | 14.35 | 14.09 | 14.14 | 299,305 | -0.17(-1.20%) |
Jul 22, 2008 | 14.06 | 14.39 | 14.06 | 14.31 | 201,018 | +0.15(+1.06%) |
Jul 21, 2008 | 14.24 | 14.29 | 13.96 | 14.16 | 206,834 | +0.12(+0.87%) |
Jul 18, 2008 | 13.64 | 14.24 | 13.64 | 14.04 | 429,578 | -0.11(-0.76%) |
Jul 17, 2008 | 14.21 | 14.21 | 13.69 | 14.14 | 323,549 | +0.22(+1.55%) |
Jul 16, 2008 | 13.62 | 14.04 | 13.57 | 13.93 | 647,036 | +0.35(+2.59%) |
Jul 15, 2008 | 13.94 | 13.95 | 12.99 | 13.58 | 1,659,879 | -0.57(-4.06%) |
Jul 14, 2008 | 14.38 | 14.50 | 14.09 | 14.15 | 756,419 | -0.23(-1.60%) |
Jul 11, 2008 | 14.89 | 14.94 | 13.81 | 14.38 | 1,479,821 | -0.88(-5.79%) |
Jul 10, 2008 | 15.57 | 15.57 | 14.57 | 15.26 | 738,382 | -0.24(-1.53%) |
Jul 09, 2008 | 15.60 | 15.62 | 15.37 | 15.50 | 254,683 | -0.08(-0.51%) |
Jul 08, 2008 | 15.36 | 15.58 | 15.29 | 15.58 | 392,079 | +0.15(+0.98%) |
Jul 07, 2008 | 15.65 | 15.84 | 15.30 | 15.43 | 343,645 | -0.22(-1.42%) |
Jul 04, 2008 | 16.13 | 16.23 | 15.20 | 15.65 | 462,376 | +0.00(+0.00%) |
Jul 03, 2008 | 16.13 | 16.23 | 15.20 | 15.65 | 462,376 | -0.61(-3.75%) |
Jul 02, 2008 | 16.51 | 16.68 | 16.13 | 16.26 | 685,837 | -0.17(-1.01%) |
Jul 01, 2008 | 16.08 | 16.58 | 15.95 | 16.43 | 664,082 | +0.50(+3.16%) |
Jun 30, 2008 | 16.51 | 16.51 | 15.21 | 15.92 | 1,200,081 | -0.24(-1.51%) |
Jun 27, 2008 | 15.79 | 16.61 | 15.76 | 16.17 | 6,246,680 | -0.07(-0.44%) |
Jun 26, 2008 | 16.55 | 16.98 | 15.90 | 16.24 | 2,776,073 | -0.54(-3.21%) |
Jun 25, 2008 | 16.57 | 16.78 | 16.41 | 16.78 | 998,621 | +0.35(+2.14%) |
Jun 24, 2008 | 16.36 | 16.48 | 16.02 | 16.43 | 928,816 | +0.09(+0.57%) |
Jun 23, 2008 | 16.48 | 16.48 | 16.28 | 16.33 | 543,870 | -0.18(-1.09%) |
Jun 20, 2008 | 16.30 | 16.66 | 16.07 | 16.51 | 1,852,902 | +0.08(+0.48%) |
Jun 19, 2008 | 16.58 | 16.58 | 16.30 | 16.43 | 951,997 | -0.11(-0.65%) |
Jun 18, 2008 | 16.51 | 16.65 | 16.09 | 16.54 | 1,007,402 | -0.10(-0.60%) |
Jun 17, 2008 | 16.33 | 16.88 | 16.01 | 16.64 | 1,663,477 | +0.31(+1.89%) |
Jun 16, 2008 | 16.13 | 16.51 | 15.97 | 16.33 | 1,090,500 | +0.26(+1.61%) |
Jun 13, 2008 | 15.90 | 16.08 | 15.59 | 16.07 | 641,321 | +0.39(+2.47%) |
Jun 12, 2008 | 15.87 | 15.87 | 15.41 | 15.69 | 549,236 | +0.10(+0.64%) |
Jun 11, 2008 | 15.59 | 16.10 | 15.22 | 15.59 | 964,250 | -0.10(-0.64%) |
Jun 10, 2008 | 15.92 | 15.97 | 15.68 | 15.69 | 827,348 | -0.34(-2.15%) |
Jun 09, 2008 | 16.01 | 16.07 | 15.87 | 16.03 | 526,024 | +0.17(+1.04%) |
Jun 06, 2008 | 15.62 | 15.97 | 15.62 | 15.87 | 2,213,018 | +0.22(+1.38%) |
Jun 05, 2008 | 15.43 | 15.72 | 15.43 | 15.65 | 790,244 | +0.17(+1.07%) |
Jun 04, 2008 | 15.15 | 15.54 | 15.13 | 15.49 | 1,184,258 | +0.18(+1.17%) |
Jun 03, 2008 | 15.69 | 15.72 | 15.29 | 15.31 | 621,156 | -0.20(-1.30%) |
Jun 02, 2008 | 16.06 | 16.06 | 15.22 | 15.51 | 577,784 | +0.07(+0.47%) |
May 30, 2008 | 15.15 | 15.44 | 15.11 | 15.44 | 1,092,374 | +0.32(+2.09%) |
May 29, 2008 | 15.36 | 15.44 | 15.11 | 15.12 | 535,628 | -0.25(-1.63%) |
May 28, 2008 | 15.15 | 15.38 | 15.13 | 15.37 | 562,323 | +0.13(+0.85%) |
May 27, 2008 | 15.43 | 15.43 | 15.11 | 15.24 | 446,003 | +0.06(+0.43%) |
May 26, 2008 | 15.26 | 15.26 | 15.08 | 15.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.26 | 15.26 | 15.08 | 15.18 | 646,535 | -0.15(-0.98%) |
May 22, 2008 | 15.34 | 15.40 | 15.16 | 15.33 | 382,451 | +0.14(+0.90%) |
May 21, 2008 | 15.69 | 15.69 | 15.11 | 15.19 | 566,953 | -0.35(-2.26%) |
May 20, 2008 | 15.77 | 15.77 | 15.40 | 15.54 | 702,076 | -0.07(-0.46%) |
May 19, 2008 | 15.72 | 15.86 | 15.47 | 15.62 | 1,118,226 | +0.09(+0.60%) |
May 16, 2008 | 15.39 | 15.54 | 15.15 | 15.52 | 1,396,075 | +0.33(+2.17%) |
May 15, 2008 | 15.40 | 15.41 | 15.15 | 15.19 | 655,067 | -0.10(-0.66%) |
May 14, 2008 | 14.73 | 15.42 | 14.73 | 15.29 | 904,192 | -0.01(-0.09%) |
May 13, 2008 | 15.46 | 15.46 | 14.93 | 15.31 | 2,484,643 | -0.13(-0.84%) |
May 12, 2008 | 15.58 | 15.61 | 15.28 | 15.44 | 1,626,742 | -0.12(-0.78%) |
May 09, 2008 | 15.26 | 15.68 | 15.10 | 15.56 | 386,380 | +0.30(+1.98%) |
May 08, 2008 | 15.24 | 15.29 | 15.10 | 15.26 | 1,236,915 | +0.03(+0.19%) |
May 07, 2008 | 15.44 | 15.51 | 14.83 | 15.23 | 1,727,216 | -0.24(-1.58%) |
May 06, 2008 | 15.65 | 15.69 | 15.34 | 15.47 | 1,448,811 | -0.26(-1.64%) |
May 05, 2008 | 16.12 | 16.12 | 15.48 | 15.73 | 806,379 | -0.07(-0.45%) |
May 02, 2008 | 15.91 | 15.91 | 15.43 | 15.80 | 2,283,371 | +0.07(+0.46%) |
May 01, 2008 | 15.23 | 15.79 | 15.08 | 15.73 | 4,177,081 | +0.55(+3.59%) |
Apr 30, 2008 | 15.13 | 15.22 | 15.02 | 15.18 | 1,244,146 | +0.06(+0.38%) |
Apr 29, 2008 | 15.36 | 15.36 | 14.95 | 15.13 | 1,197,350 | +0.05(+0.33%) |
Apr 28, 2008 | 15.43 | 15.43 | 14.94 | 15.08 | 988,054 | -0.12(-0.80%) |
Apr 25, 2008 | 15.08 | 15.26 | 14.86 | 15.20 | 2,725,517 | +0.26(+1.73%) |
Apr 24, 2008 | 14.88 | 15.08 | 14.58 | 14.94 | 6,909,656 | +0.15(+1.02%) |
Apr 23, 2008 | 14.79 | 15.40 | 14.52 | 14.79 | 32,598,054 | +14.79(+1211670.39%) |
Apr 18, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |