Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.118 | 7.220 | 7.023 | 7.124 | 9,141,397 | +0.23(+3.40%) |
Mar 30, 2009 | 6.916 | 6.969 | 6.836 | 6.890 | 5,545,755 | -0.56(-7.57%) |
Mar 26, 2009 | 7.390 | 7.507 | 7.374 | 7.454 | 14,176,159 | +0.20(+2.79%) |
Mar 25, 2009 | 7.214 | 7.353 | 7.049 | 7.251 | 6,787,326 | +0.13(+1.79%) |
Mar 24, 2009 | 7.129 | 7.310 | 7.092 | 7.124 | 8,228,236 | -0.16(-2.26%) |
Mar 23, 2009 | 7.235 | 7.337 | 7.220 | 7.289 | 8,628,005 | +0.45(+6.61%) |
Mar 20, 2009 | 6.916 | 6.980 | 6.815 | 6.836 | 6,209,301 | -0.05(-0.70%) |
Mar 19, 2009 | 6.906 | 7.007 | 6.868 | 6.884 | 6,579,103 | +0.12(+1.81%) |
Mar 18, 2009 | 6.597 | 6.858 | 6.485 | 6.762 | 8,146,581 | +0.10(+1.52%) |
Mar 17, 2009 | 6.491 | 6.666 | 6.448 | 6.661 | 7,595,822 | +0.29(+4.59%) |
Mar 16, 2009 | 6.416 | 6.539 | 6.352 | 6.368 | 4,693,250 | +0.03(+0.42%) |
Mar 13, 2009 | 6.347 | 6.411 | 6.278 | 6.342 | 0 | +0.14(+2.32%) |
Mar 12, 2009 | 6.007 | 6.241 | 5.980 | 6.198 | 6,113,722 | +0.14(+2.28%) |
Mar 11, 2009 | 6.113 | 6.140 | 5.991 | 6.060 | 4,841,323 | +0.04(+0.71%) |
Mar 10, 2009 | 5.879 | 6.057 | 5.852 | 6.017 | 5,519,745 | +0.43(+7.61%) |
Mar 09, 2009 | 5.597 | 5.746 | 5.586 | 5.592 | 3,500,844 | -0.14(-2.41%) |
Mar 06, 2009 | 5.815 | 5.863 | 5.623 | 5.730 | 0 | +0.08(+1.41%) |
Mar 05, 2009 | 5.799 | 5.826 | 5.629 | 5.650 | 3,754,846 | -0.32(-5.43%) |
Mar 04, 2009 | 5.852 | 6.060 | 5.836 | 5.975 | 7,314,004 | +0.34(+6.04%) |
Mar 02, 2009 | 5.767 | 5.810 | 5.626 | 5.634 | 4,890,805 | -0.34(-5.62%) |
Feb 27, 2009 | 5.937 | 6.081 | 5.879 | 5.969 | 0 | -0.09(-1.49%) |
Feb 26, 2009 | 6.209 | 6.246 | 6.022 | 6.060 | 3,468,242 | -0.02(-0.26%) |
Feb 25, 2009 | 6.193 | 6.203 | 6.012 | 6.076 | 4,072,640 | -0.17(-2.73%) |
Feb 24, 2009 | 5.996 | 6.275 | 5.996 | 6.246 | 5,822,132 | +0.29(+4.92%) |
Feb 23, 2009 | 6.155 | 6.209 | 5.927 | 5.953 | 7,301,266 | -0.21(-3.37%) |
Feb 20, 2009 | 6.070 | 6.225 | 5.985 | 6.161 | 5,685,895 | -0.01(-0.09%) |
Feb 19, 2009 | 6.400 | 6.400 | 6.150 | 6.166 | 2,617,252 | +0.06(+1.05%) |
Feb 18, 2009 | 6.108 | 6.118 | 5.985 | 6.102 | 3,366,366 | +0.03(+0.53%) |
Feb 17, 2009 | 6.187 | 6.187 | 6.017 | 6.070 | 4,303,107 | -0.45(-6.86%) |
Feb 13, 2009 | 6.480 | 6.629 | 6.480 | 6.517 | 4,344,650 | +0.06(+0.94%) |
Feb 12, 2009 | 6.331 | 6.480 | 6.246 | 6.457 | 3,494,810 | +0.04(+0.63%) |
Feb 11, 2009 | 6.464 | 6.485 | 6.276 | 6.416 | 2,535,294 | +0.19(+2.99%) |
Feb 10, 2009 | 6.650 | 6.656 | 6.171 | 6.230 | 8,290,290 | -0.52(-7.72%) |
Feb 09, 2009 | 6.799 | 6.858 | 6.650 | 6.751 | 3,457,603 | +0.01(+0.17%) |
Feb 06, 2009 | 6.464 | 6.804 | 6.464 | 6.740 | 5,786,517 | +0.34(+5.30%) |
Feb 05, 2009 | 6.225 | 6.427 | 6.161 | 6.400 | 4,229,813 | +0.17(+2.73%) |
Feb 04, 2009 | 6.251 | 6.405 | 6.198 | 6.230 | 5,146,509 | -0.20(-3.14%) |
Feb 03, 2009 | 6.235 | 6.459 | 6.177 | 6.432 | 4,675,561 | +0.23(+3.69%) |
Feb 02, 2009 | 6.070 | 6.262 | 6.070 | 6.203 | 3,418,552 | +0.03(+0.43%) |
Jan 30, 2009 | 6.336 | 6.358 | 6.108 | 6.177 | 0 | -0.09(-1.44%) |
Jan 29, 2009 | 6.411 | 6.427 | 6.262 | 6.267 | 4,168,012 | -0.34(-5.15%) |
Jan 28, 2009 | 6.576 | 6.730 | 6.545 | 6.608 | 3,803,581 | +0.23(+3.59%) |
Jan 27, 2009 | 6.326 | 6.443 | 6.273 | 6.379 | 3,620,759 | +0.18(+2.83%) |
Jan 26, 2009 | 6.230 | 6.331 | 6.118 | 6.203 | 3,787,190 | +0.04(+0.60%) |
Jan 23, 2009 | 5.884 | 6.193 | 5.884 | 6.166 | 4,740,759 | -0.11(-1.78%) |
Jan 22, 2009 | 6.427 | 6.427 | 6.155 | 6.278 | 4,441,474 | -0.20(-3.04%) |
Jan 21, 2009 | 6.251 | 6.501 | 6.124 | 6.475 | 6,431,425 | +0.35(+5.73%) |
Jan 20, 2009 | 6.459 | 6.469 | 6.086 | 6.124 | 6,159,615 | -0.56(-8.43%) |
Jan 16, 2009 | 6.799 | 6.810 | 6.507 | 6.687 | 0 | +0.03(+0.48%) |
Jan 15, 2009 | 6.586 | 6.698 | 6.315 | 6.656 | 5,900,076 | +0.11(+1.71%) |
Jan 14, 2009 | 6.687 | 6.709 | 6.523 | 6.544 | 4,501,462 | -0.24(-3.53%) |
Jan 13, 2009 | 6.778 | 6.852 | 6.672 | 6.783 | 4,112,031 | -0.13(-1.92%) |
Jan 12, 2009 | 7.102 | 7.102 | 6.868 | 6.916 | 3,742,607 | -0.27(-3.70%) |
Jan 09, 2009 | 7.363 | 7.395 | 7.182 | 7.182 | 3,602,788 | -0.24(-3.30%) |
Jan 08, 2009 | 7.262 | 7.432 | 7.214 | 7.427 | 2,009,948 | +0.06(+0.79%) |
Jan 07, 2009 | 7.544 | 7.581 | 7.347 | 7.368 | 4,441,126 | -0.30(-3.89%) |
Jan 06, 2009 | 7.565 | 7.741 | 7.544 | 7.666 | 6,617,495 | +0.23(+3.15%) |
Jan 05, 2009 | 7.427 | 7.544 | 7.337 | 7.432 | 7,722,631 | -0.10(-1.34%) |
Jan 02, 2009 | 7.257 | 7.581 | 7.257 | 7.533 | 0 | +0.08(+1.07%) |
Jan 01, 2009 | 7.140 | 7.501 | 7.060 | 7.454 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.140 | 7.501 | 7.060 | 7.454 | 3,132,159 | +0.33(+4.63%) |
Dec 30, 2008 | 7.049 | 7.150 | 6.996 | 7.124 | 2,775,095 | +0.24(+3.48%) |
Dec 29, 2008 | 7.007 | 7.033 | 6.884 | 6.884 | 5,185,590 | -0.10(-1.37%) |
Dec 26, 2008 | 6.783 | 7.001 | 6.783 | 6.980 | 1,661,521 | +0.13(+1.94%) |
Dec 24, 2008 | 6.842 | 6.916 | 6.805 | 6.847 | 2,147,144 | +0.15(+2.22%) |
Dec 23, 2008 | 6.783 | 6.890 | 6.698 | 6.698 | 9,356,789 | -0.57(-7.83%) |
Dec 22, 2008 | 7.310 | 7.379 | 7.209 | 7.267 | 7,182,761 | -0.03(-0.36%) |
Dec 19, 2008 | 7.368 | 7.491 | 7.294 | 7.294 | 3,997,810 | +0.14(+1.93%) |
Dec 18, 2008 | 7.613 | 7.613 | 7.087 | 7.156 | 7,292,490 | -0.35(-4.61%) |
Dec 17, 2008 | 7.363 | 7.629 | 7.347 | 7.501 | 5,308,187 | -0.13(-1.67%) |
Dec 16, 2008 | 7.129 | 7.959 | 7.055 | 7.629 | 7,029,862 | +0.51(+7.17%) |
Dec 15, 2008 | 7.161 | 7.267 | 7.023 | 7.118 | 4,406,706 | -0.01(-0.07%) |
Dec 12, 2008 | 6.943 | 7.172 | 6.932 | 7.124 | 6,137,028 | +0.02(+0.30%) |
Dec 11, 2008 | 7.076 | 7.315 | 6.980 | 7.102 | 5,998,704 | -0.04(-0.60%) |
Dec 10, 2008 | 7.134 | 7.267 | 7.017 | 7.145 | 5,161,114 | +0.16(+2.28%) |
Dec 09, 2008 | 7.055 | 7.204 | 6.975 | 6.985 | 6,924,115 | -0.38(-5.13%) |
Dec 08, 2008 | 7.209 | 7.475 | 7.209 | 7.363 | 5,278,134 | +0.49(+7.12%) |
Dec 05, 2008 | 6.507 | 6.916 | 6.427 | 6.874 | 4,860,960 | +0.20(+2.95%) |
Dec 04, 2008 | 6.778 | 6.969 | 6.597 | 6.677 | 5,183,248 | -0.36(-5.14%) |
Dec 03, 2008 | 6.773 | 7.039 | 6.656 | 7.039 | 6,451,063 | +0.10(+1.38%) |
Dec 02, 2008 | 6.757 | 6.985 | 6.750 | 6.943 | 6,163,596 | +0.29(+4.40%) |
Dec 01, 2008 | 6.879 | 6.954 | 6.649 | 6.650 | 6,517,465 | -0.62(-8.49%) |
Nov 28, 2008 | 7.134 | 7.337 | 7.113 | 7.267 | 1,555,429 | +0.07(+1.04%) |
Nov 26, 2008 | 6.783 | 7.198 | 6.783 | 7.193 | 5,256,422 | +0.02(+0.30%) |
Nov 25, 2008 | 7.262 | 7.321 | 6.964 | 7.172 | 7,279,622 | +0.32(+4.66%) |
Nov 24, 2008 | 6.560 | 7.012 | 6.517 | 6.853 | 7,295,531 | +0.27(+4.13%) |
Nov 21, 2008 | 6.358 | 6.597 | 6.102 | 6.581 | 10,851,531 | +0.75(+12.86%) |
Nov 20, 2008 | 6.219 | 6.358 | 5.735 | 5.831 | 10,807,862 | -0.51(-8.05%) |
Nov 19, 2008 | 6.831 | 6.874 | 6.331 | 6.342 | 5,212,883 | -0.51(-7.45%) |
Nov 18, 2008 | 6.709 | 6.964 | 6.602 | 6.852 | 3,860,759 | -0.01(-0.08%) |
Nov 17, 2008 | 6.954 | 7.182 | 6.836 | 6.858 | 4,922,070 | -0.25(-3.52%) |
Nov 14, 2008 | 7.193 | 7.443 | 7.028 | 7.108 | 7,907,699 | -0.62(-7.99%) |
Nov 13, 2008 | 7.102 | 7.741 | 6.751 | 7.725 | 11,374,096 | +0.62(+8.76%) |
Nov 12, 2008 | 7.459 | 7.560 | 7.076 | 7.102 | 9,925,909 | -0.49(-6.51%) |
Nov 11, 2008 | 7.693 | 7.799 | 7.384 | 7.597 | 5,230,325 | -0.29(-3.71%) |
Nov 10, 2008 | 8.374 | 8.464 | 7.821 | 7.890 | 6,602,055 | -0.38(-4.63%) |
Nov 07, 2008 | 8.108 | 8.300 | 8.018 | 8.273 | 7,529,535 | +0.35(+4.43%) |
Nov 06, 2008 | 8.379 | 8.550 | 7.890 | 7.922 | 7,627,009 | -0.71(-8.26%) |
Nov 05, 2008 | 8.853 | 9.060 | 8.512 | 8.635 | 7,378,216 | -0.46(-5.09%) |
Nov 04, 2008 | 8.725 | 9.098 | 8.714 | 9.098 | 5,455,868 | +0.69(+8.23%) |
Nov 03, 2008 | 8.246 | 8.475 | 8.214 | 8.406 | 8,101,141 | +0.43(+5.40%) |
Oct 31, 2008 | 7.858 | 8.167 | 7.730 | 7.975 | 7,165,622 | -0.13(-1.64%) |
Oct 30, 2008 | 8.151 | 8.209 | 7.725 | 8.108 | 5,662,450 | +0.47(+6.20%) |
Oct 29, 2008 | 7.512 | 8.071 | 7.454 | 7.634 | 4,869,116 | -0.03(-0.35%) |
Oct 28, 2008 | 7.188 | 7.693 | 6.863 | 7.661 | 10,071,634 | +0.90(+13.39%) |
Oct 27, 2008 | 6.879 | 7.097 | 6.757 | 6.757 | 5,629,175 | -0.29(-4.08%) |
Oct 24, 2008 | 6.586 | 7.193 | 6.501 | 7.044 | 9,000,587 | -0.73(-9.38%) |
Oct 23, 2008 | 7.672 | 7.916 | 7.257 | 7.773 | 5,556,849 | +0.03(+0.34%) |
Oct 22, 2008 | 8.113 | 8.135 | 7.613 | 7.746 | 6,342,796 | -0.60(-7.14%) |
Oct 21, 2008 | 8.502 | 8.703 | 8.284 | 8.342 | 3,395,929 | -0.55(-6.16%) |
Oct 20, 2008 | 8.395 | 8.890 | 8.395 | 8.890 | 5,952,283 | +0.86(+10.66%) |
Oct 17, 2008 | 7.799 | 8.443 | 7.799 | 8.034 | 5,610,689 | -0.46(-5.39%) |
Oct 16, 2008 | 8.172 | 8.512 | 7.666 | 8.491 | 6,468,201 | +0.55(+6.90%) |
Oct 15, 2008 | 8.534 | 8.603 | 7.906 | 7.943 | 4,323,875 | -0.88(-9.95%) |
Oct 14, 2008 | 9.422 | 9.507 | 8.512 | 8.821 | 6,825,571 | -0.44(-4.71%) |
Oct 13, 2008 | 8.475 | 9.289 | 8.358 | 9.257 | 5,908,634 | +1.59(+20.75%) |
Oct 10, 2008 | 7.475 | 8.055 | 6.991 | 7.666 | 8,819,041 | -0.60(-7.27%) |
Oct 09, 2008 | 9.028 | 9.119 | 8.076 | 8.268 | 6,308,379 | -0.22(-2.63%) |
Oct 08, 2008 | 8.209 | 8.885 | 8.119 | 8.491 | 10,200,299 | -0.56(-6.23%) |
Oct 07, 2008 | 9.826 | 9.826 | 9.052 | 9.055 | 6,532,684 | -0.05(-0.53%) |
Oct 06, 2008 | 9.794 | 9.800 | 8.719 | 9.103 | 10,868,852 | -1.26(-12.17%) |
Oct 03, 2008 | 10.62 | 10.92 | 10.36 | 10.36 | 0 | -0.06(-0.61%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.37 | 10.43 | 4,138,438 | -0.61(-5.54%) |
Oct 01, 2008 | 11.00 | 11.17 | 10.87 | 11.04 | 5,185,087 | +0.11(+1.02%) |
Sep 30, 2008 | 10.90 | 11.05 | 10.72 | 10.93 | 3,319,255 | +0.39(+3.74%) |
Sep 29, 2008 | 11.27 | 11.35 | 10.40 | 10.53 | 6,672,331 | -1.49(-12.39%) |
Sep 26, 2008 | 11.82 | 12.04 | 11.76 | 12.02 | 0 | -0.23(-1.87%) |
Sep 25, 2008 | 12.13 | 12.34 | 12.13 | 12.25 | 3,050,060 | +0.18(+1.45%) |
Sep 24, 2008 | 12.14 | 12.21 | 11.99 | 12.08 | 3,137,770 | +0.14(+1.20%) |
Sep 23, 2008 | 12.14 | 12.32 | 11.82 | 11.93 | 3,728,332 | -0.13(-1.09%) |
Sep 22, 2008 | 12.18 | 12.32 | 12.04 | 12.06 | 3,832,771 | +0.21(+1.74%) |
Sep 19, 2008 | 11.99 | 12.08 | 11.51 | 11.86 | 0 | +0.80(+7.21%) |
Sep 18, 2008 | 10.83 | 11.14 | 10.44 | 11.06 | 9,761,890 | +0.56(+5.32%) |
Sep 17, 2008 | 10.60 | 10.80 | 10.26 | 10.50 | 12,879,122 | -0.64(-5.73%) |
Sep 16, 2008 | 10.65 | 11.15 | 10.64 | 11.14 | 10,631,421 | +0.15(+1.36%) |
Sep 15, 2008 | 11.16 | 11.36 | 10.99 | 10.99 | 7,341,802 | -0.85(-7.19%) |
Sep 12, 2008 | 11.41 | 11.84 | 11.39 | 11.84 | 4,972,598 | +0.54(+4.80%) |
Sep 11, 2008 | 10.92 | 11.31 | 10.89 | 11.30 | 4,639,722 | -0.11(-0.98%) |
Sep 10, 2008 | 11.43 | 11.52 | 11.27 | 11.41 | 4,829,732 | +0.20(+1.80%) |
Sep 09, 2008 | 11.66 | 11.70 | 11.20 | 11.21 | 4,836,269 | -0.70(-5.89%) |
Sep 08, 2008 | 12.14 | 12.15 | 11.67 | 11.91 | 10,075,157 | +0.43(+3.71%) |
Sep 05, 2008 | 11.41 | 11.52 | 11.24 | 11.49 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 12.01 | 12.01 | 11.51 | 11.53 | 13,872,808 | -0.70(-5.74%) |
Sep 03, 2008 | 12.27 | 12.31 | 12.12 | 12.23 | 3,272,633 | -0.13(-1.08%) |
Sep 02, 2008 | 12.45 | 12.54 | 12.35 | 12.36 | 4,977,764 | -0.31(-2.43%) |
Aug 29, 2008 | 12.78 | 12.80 | 12.64 | 12.67 | 1,741,994 | -0.07(-0.58%) |
Aug 28, 2008 | 12.83 | 12.84 | 12.70 | 12.75 | 2,340,065 | +0.33(+2.66%) |
Aug 27, 2008 | 12.39 | 12.44 | 12.30 | 12.42 | 1,263,638 | +0.16(+1.30%) |
Aug 26, 2008 | 12.25 | 12.37 | 12.22 | 12.26 | 2,362,547 | +0.03(+0.26%) |
Aug 25, 2008 | 12.33 | 12.45 | 12.20 | 12.23 | 2,688,499 | -0.18(-1.42%) |
Aug 22, 2008 | 12.37 | 12.47 | 12.33 | 12.40 | 3,528,289 | +0.02(+0.13%) |
Aug 21, 2008 | 12.11 | 12.39 | 12.11 | 12.39 | 3,209,769 | +0.01(+0.04%) |
Aug 20, 2008 | 12.26 | 12.39 | 12.19 | 12.38 | 3,886,104 | +0.28(+2.29%) |
Aug 19, 2008 | 12.07 | 12.16 | 11.98 | 12.10 | 3,657,317 | -0.15(-1.22%) |
Aug 18, 2008 | 12.45 | 12.52 | 12.23 | 12.25 | 3,461,344 | -0.02(-0.13%) |
Aug 15, 2008 | 12.25 | 12.30 | 12.17 | 12.27 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.33 | 12.48 | 12.32 | 12.34 | 5,000,018 | -0.08(-0.64%) |
Aug 13, 2008 | 12.28 | 12.48 | 12.16 | 12.42 | 3,198,767 | -0.14(-1.14%) |
Aug 12, 2008 | 12.66 | 12.69 | 12.51 | 12.56 | 2,079,853 | -0.15(-1.17%) |
Aug 11, 2008 | 12.74 | 12.83 | 12.67 | 12.71 | 2,951,517 | -0.05(-0.37%) |
Aug 08, 2008 | 12.56 | 12.80 | 12.53 | 12.76 | 4,448,949 | +0.02(+0.12%) |
Aug 07, 2008 | 12.86 | 12.94 | 12.74 | 12.74 | 2,176,891 | -0.22(-1.72%) |
Aug 06, 2008 | 12.86 | 12.98 | 12.81 | 12.97 | 4,711,417 | +0.11(+0.83%) |
Aug 05, 2008 | 12.65 | 12.86 | 12.65 | 12.86 | 5,779,502 | +0.11(+0.88%) |
Aug 04, 2008 | 12.87 | 12.92 | 12.70 | 12.75 | 3,603,979 | -0.12(-0.95%) |
Aug 01, 2008 | 13.03 | 13.18 | 12.84 | 12.87 | 2,758,085 | -0.37(-2.77%) |
Jul 31, 2008 | 13.35 | 13.42 | 13.20 | 13.24 | 2,651,205 | -0.15(-1.15%) |
Jul 30, 2008 | 13.26 | 13.42 | 13.22 | 13.39 | 2,720,579 | +0.10(+0.76%) |
Jul 29, 2008 | 13.29 | 13.30 | 13.10 | 13.29 | 1,473,132 | +0.12(+0.89%) |
Jul 28, 2008 | 13.48 | 13.49 | 13.15 | 13.17 | 1,408,831 | -0.50(-3.66%) |
Jul 25, 2008 | 13.75 | 13.77 | 13.59 | 13.67 | 1,496,749 | -0.10(-0.70%) |
Jul 24, 2008 | 14.01 | 14.03 | 13.75 | 13.77 | 2,460,620 | -0.31(-2.19%) |
Jul 23, 2008 | 14.09 | 14.15 | 14.04 | 14.08 | 3,151,974 | +0.13(+0.92%) |
Jul 22, 2008 | 13.84 | 13.97 | 13.75 | 13.95 | 3,562,071 | +0.00(+0.00%) |
Jul 21, 2008 | 13.95 | 13.99 | 13.85 | 13.95 | 2,678,610 | +0.39(+2.86%) |
Jul 18, 2008 | 13.55 | 13.61 | 13.49 | 13.56 | 3,199,412 | -0.10(-0.70%) |
Jul 17, 2008 | 13.74 | 13.82 | 13.59 | 13.66 | 4,551,962 | +0.03(+0.20%) |
Jul 16, 2008 | 13.34 | 13.66 | 13.32 | 13.63 | 4,663,274 | +0.35(+2.60%) |
Jul 15, 2008 | 13.38 | 13.41 | 13.20 | 13.28 | 5,177,264 | -0.26(-1.89%) |
Jul 14, 2008 | 13.68 | 13.72 | 13.51 | 13.54 | 4,190,058 | +0.10(+0.75%) |
Jul 11, 2008 | 13.43 | 13.52 | 13.22 | 13.44 | 5,163,296 | -0.16(-1.21%) |
Jul 10, 2008 | 13.49 | 13.62 | 13.44 | 13.60 | 3,400,660 | +0.24(+1.79%) |
Jul 09, 2008 | 13.69 | 13.72 | 13.36 | 13.36 | 2,838,766 | -0.19(-1.37%) |
Jul 08, 2008 | 13.43 | 13.58 | 13.35 | 13.55 | 4,173,204 | +0.08(+0.59%) |
Jul 07, 2008 | 13.61 | 13.74 | 13.39 | 13.47 | 4,989,626 | -0.12(-0.90%) |
Jul 04, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | -0.01(-0.08%) |
Jul 02, 2008 | 14.01 | 14.05 | 13.60 | 13.60 | 3,195,677 | -0.22(-1.58%) |
Jul 01, 2008 | 13.74 | 13.88 | 13.66 | 13.82 | 5,857,497 | -0.26(-1.85%) |
Jun 30, 2008 | 14.21 | 14.31 | 14.08 | 14.08 | 3,000,841 | -0.23(-1.60%) |
Jun 27, 2008 | 14.33 | 14.44 | 14.27 | 14.31 | 4,191,639 | +0.19(+1.36%) |
Jun 26, 2008 | 14.31 | 14.35 | 14.08 | 14.12 | 4,516,074 | -0.22(-1.52%) |
Jun 25, 2008 | 14.29 | 14.49 | 14.28 | 14.34 | 2,196,677 | +0.11(+0.75%) |
Jun 24, 2008 | 14.23 | 14.35 | 14.21 | 14.23 | 4,801,470 | +0.01(+0.07%) |
Jun 23, 2008 | 14.26 | 14.27 | 14.15 | 14.22 | 3,257,363 | +0.05(+0.38%) |
Jun 20, 2008 | 14.23 | 14.27 | 14.10 | 14.17 | 2,174,161 | -0.40(-2.77%) |
Jun 19, 2008 | 14.45 | 14.61 | 14.41 | 14.57 | 3,592,102 | +0.07(+0.51%) |
Jun 18, 2008 | 14.42 | 14.55 | 14.39 | 14.50 | 7,080,951 | -0.04(-0.29%) |
Jun 17, 2008 | 14.52 | 14.63 | 14.46 | 14.54 | 2,995,846 | +0.25(+1.75%) |
Jun 16, 2008 | 14.28 | 14.34 | 14.24 | 14.29 | 3,065,278 | -0.12(-0.85%) |
Jun 13, 2008 | 14.27 | 14.44 | 14.23 | 14.41 | 2,218,793 | +0.23(+1.65%) |
Jun 12, 2008 | 14.23 | 14.32 | 14.13 | 14.18 | 3,442,038 | -0.23(-1.59%) |
Jun 11, 2008 | 14.61 | 14.64 | 14.40 | 14.41 | 4,243,938 | -0.13(-0.88%) |
Jun 10, 2008 | 14.51 | 14.58 | 14.43 | 14.53 | 2,637,005 | -0.20(-1.37%) |
Jun 09, 2008 | 14.92 | 14.92 | 14.61 | 14.74 | 2,684,614 | -0.17(-1.14%) |
Jun 06, 2008 | 15.05 | 15.13 | 14.89 | 14.91 | 4,262,646 | -0.31(-2.03%) |
Jun 05, 2008 | 14.94 | 15.23 | 14.92 | 15.22 | 4,657,552 | +0.28(+1.89%) |
Jun 04, 2008 | 15.05 | 15.19 | 14.93 | 14.93 | 4,752,035 | -0.06(-0.39%) |
Jun 03, 2008 | 15.10 | 15.15 | 14.91 | 14.99 | 5,183,596 | -0.35(-2.29%) |
Jun 02, 2008 | 15.22 | 15.34 | 15.05 | 15.34 | 2,839,807 | -0.23(-1.47%) |
May 30, 2008 | 15.37 | 15.58 | 15.35 | 15.57 | 2,422,804 | +0.14(+0.90%) |
May 29, 2008 | 15.43 | 15.49 | 15.35 | 15.43 | 2,763,043 | -0.06(-0.41%) |
May 28, 2008 | 15.44 | 15.54 | 15.38 | 15.50 | 1,886,231 | -0.07(-0.48%) |
May 27, 2008 | 15.53 | 15.57 | 15.41 | 15.57 | 2,433,223 | +0.07(+0.48%) |
May 26, 2008 | 15.62 | 15.66 | 15.44 | 15.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.62 | 15.66 | 15.44 | 15.50 | 2,039,405 | -0.27(-1.72%) |
May 22, 2008 | 15.82 | 15.85 | 15.68 | 15.77 | 3,803,073 | +0.09(+0.58%) |
May 21, 2008 | 15.89 | 15.96 | 15.66 | 15.68 | 2,653,953 | -0.15(-0.94%) |
May 20, 2008 | 15.94 | 15.95 | 15.80 | 15.83 | 2,023,357 | -0.23(-1.46%) |
May 19, 2008 | 16.15 | 16.25 | 16.06 | 16.06 | 2,384,125 | -0.07(-0.43%) |
May 16, 2008 | 16.04 | 16.18 | 15.99 | 16.13 | 2,309,634 | +0.23(+1.47%) |
May 15, 2008 | 15.71 | 15.91 | 15.69 | 15.90 | 4,651,960 | +0.24(+1.53%) |
May 14, 2008 | 15.65 | 15.77 | 15.62 | 15.66 | 3,449,350 | +0.09(+0.58%) |
May 13, 2008 | 15.60 | 15.61 | 15.49 | 15.57 | 3,173,381 | -0.14(-0.88%) |
May 12, 2008 | 15.49 | 15.71 | 15.48 | 15.71 | 2,394,459 | +0.39(+2.54%) |
May 09, 2008 | 15.22 | 15.36 | 15.20 | 15.32 | 1,498,187 | +0.09(+0.59%) |
May 08, 2008 | 15.24 | 15.36 | 15.21 | 15.23 | 4,108,141 | +0.40(+2.73%) |
May 07, 2008 | 15.06 | 15.08 | 14.80 | 14.82 | 3,174,620 | -0.52(-3.40%) |
May 06, 2008 | 15.10 | 15.37 | 15.04 | 15.34 | 5,414,232 | +0.12(+0.81%) |
May 05, 2008 | 15.18 | 15.23 | 15.06 | 15.22 | 10,670,198 | +0.10(+0.63%) |
May 02, 2008 | 15.07 | 15.14 | 15.01 | 15.13 | 3,032,687 | +0.25(+1.68%) |
May 01, 2008 | 14.65 | 14.91 | 14.63 | 14.88 | 2,351,555 | +0.10(+0.65%) |
Apr 30, 2008 | 14.77 | 15.00 | 14.77 | 14.78 | 3,329,469 | +0.17(+1.17%) |
Apr 29, 2008 | 14.63 | 14.66 | 14.56 | 14.61 | 3,514,830 | -0.16(-1.12%) |
Apr 28, 2008 | 14.94 | 14.97 | 14.77 | 14.77 | 1,719,026 | -0.09(-0.57%) |
Apr 25, 2008 | 14.97 | 14.99 | 14.80 | 14.86 | 8,915,479 | +0.00(+0.00%) |
Apr 24, 2008 | 14.88 | 14.95 | 14.67 | 14.86 | 2,400,745 | -0.30(-1.97%) |
Apr 23, 2008 | 15.12 | 15.18 | 15.01 | 15.16 | 1,708,814 | +0.34(+2.26%) |
Apr 22, 2008 | 14.83 | 14.92 | 14.74 | 14.82 | 1,578,201 | -0.17(-1.14%) |
Apr 21, 2008 | 14.92 | 14.99 | 14.86 | 14.99 | 1,985,981 | +0.43(+2.96%) |
Apr 18, 2008 | 14.47 | 14.58 | 14.39 | 14.56 | 2,577,827 | -0.01(-0.04%) |
Apr 17, 2008 | 14.50 | 14.59 | 14.46 | 14.57 | 2,482,163 | -0.27(-1.83%) |
Apr 16, 2008 | 14.59 | 14.88 | 14.57 | 14.84 | 2,325,981 | +0.58(+4.07%) |
Apr 15, 2008 | 14.18 | 14.26 | 14.10 | 14.26 | 2,178,735 | +0.28(+2.02%) |
Apr 14, 2008 | 13.99 | 14.04 | 13.90 | 13.98 | 1,780,533 | -0.12(-0.87%) |
Apr 11, 2008 | 14.13 | 14.22 | 14.08 | 14.10 | 1,598,824 | -0.23(-1.63%) |
Apr 10, 2008 | 14.26 | 14.36 | 14.16 | 14.33 | 2,501,399 | -0.04(-0.26%) |
Apr 09, 2008 | 14.46 | 14.49 | 14.31 | 14.37 | 2,458,444 | -0.35(-2.40%) |
Apr 08, 2008 | 14.52 | 14.76 | 14.48 | 14.72 | 3,574,732 | +0.00(+0.02%) |
Apr 07, 2008 | 14.81 | 14.90 | 14.36 | 14.72 | 3,794,656 | +0.04(+0.29%) |
Apr 04, 2008 | 14.64 | 14.75 | 14.58 | 14.68 | 12,152,382 | +0.18(+1.21%) |
Apr 03, 2008 | 14.28 | 14.60 | 14.28 | 14.50 | 5,337,303 | +0.30(+2.10%) |
Apr 02, 2008 | 14.20 | 14.34 | 14.11 | 14.20 | 1,911,301 | +0.16(+1.17%) |