Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.688 | 7.893 | 7.260 | 7.722 | 968,477 | +0.07(+0.89%) |
Mar 30, 2009 | 8.260 | 8.260 | 7.218 | 7.653 | 1,124,650 | -1.08(-12.41%) |
Mar 26, 2009 | 8.311 | 8.866 | 8.132 | 8.738 | 1,463,077 | +0.55(+6.67%) |
Mar 25, 2009 | 8.277 | 9.088 | 7.585 | 8.192 | 1,579,190 | +0.09(+1.05%) |
Mar 24, 2009 | 8.260 | 8.636 | 7.952 | 8.106 | 1,175,442 | -0.32(-3.75%) |
Mar 23, 2009 | 8.072 | 8.473 | 8.021 | 8.422 | 1,780,720 | +1.15(+15.86%) |
Mar 20, 2009 | 7.465 | 7.465 | 6.697 | 7.269 | 2,874,473 | -0.15(-2.07%) |
Mar 19, 2009 | 7.303 | 7.474 | 7.047 | 7.423 | 1,721,206 | +0.37(+5.21%) |
Mar 18, 2009 | 6.526 | 7.688 | 6.073 | 7.055 | 1,468,987 | +0.60(+9.26%) |
Mar 17, 2009 | 6.107 | 6.500 | 5.979 | 6.458 | 1,092,645 | +0.31(+5.00%) |
Mar 16, 2009 | 6.099 | 6.321 | 5.979 | 6.150 | 1,049,601 | +0.18(+3.00%) |
Mar 13, 2009 | 6.176 | 6.235 | 5.902 | 5.971 | 0 | -0.08(-1.27%) |
Mar 12, 2009 | 5.407 | 6.159 | 5.296 | 6.048 | 1,328,502 | +0.54(+9.77%) |
Mar 11, 2009 | 5.509 | 5.663 | 5.364 | 5.509 | 897,304 | +0.11(+2.06%) |
Mar 10, 2009 | 4.672 | 5.433 | 4.630 | 5.398 | 1,446,417 | +0.84(+18.35%) |
Mar 09, 2009 | 4.553 | 4.886 | 4.339 | 4.561 | 1,448,891 | +0.01(+0.19%) |
Mar 06, 2009 | 5.629 | 5.638 | 4.408 | 4.553 | 0 | -1.14(-20.09%) |
Mar 05, 2009 | 6.099 | 6.107 | 5.578 | 5.697 | 1,111,696 | -0.47(-7.62%) |
Mar 04, 2009 | 6.432 | 6.620 | 5.868 | 6.167 | 1,796,001 | -0.30(-4.62%) |
Mar 02, 2009 | 6.970 | 7.064 | 6.440 | 6.466 | 1,021,221 | -0.67(-9.34%) |
Feb 27, 2009 | 7.278 | 7.534 | 7.047 | 7.132 | 0 | -0.31(-4.13%) |
Feb 26, 2009 | 7.594 | 7.969 | 7.380 | 7.440 | 1,287,362 | -0.20(-2.57%) |
Feb 25, 2009 | 7.534 | 7.833 | 7.262 | 7.636 | 2,048,591 | +0.09(+1.25%) |
Feb 24, 2009 | 6.449 | 7.628 | 6.329 | 7.542 | 2,490,513 | +1.14(+17.89%) |
Feb 23, 2009 | 7.209 | 7.474 | 6.364 | 6.398 | 1,811,569 | -0.73(-10.19%) |
Feb 20, 2009 | 8.602 | 8.695 | 6.893 | 7.124 | 3,439,881 | -1.64(-18.71%) |
Feb 19, 2009 | 10.46 | 10.46 | 8.738 | 8.764 | 1,635,315 | -1.41(-13.85%) |
Feb 18, 2009 | 11.10 | 11.51 | 9.652 | 10.17 | 2,350,386 | -0.65(-6.00%) |
Feb 17, 2009 | 11.33 | 11.33 | 10.69 | 10.82 | 1,155,114 | -0.63(-5.52%) |
Feb 13, 2009 | 11.28 | 11.87 | 11.16 | 11.45 | 755,430 | +0.03(+0.30%) |
Feb 12, 2009 | 11.04 | 11.45 | 10.46 | 11.42 | 869,241 | +0.20(+1.75%) |
Feb 11, 2009 | 11.74 | 11.74 | 11.06 | 11.22 | 961,491 | -0.33(-2.88%) |
Feb 10, 2009 | 12.47 | 12.78 | 11.35 | 11.56 | 1,365,385 | -1.03(-8.21%) |
Feb 09, 2009 | 12.33 | 12.84 | 12.15 | 12.59 | 936,467 | +0.21(+1.66%) |
Feb 06, 2009 | 11.88 | 12.79 | 11.88 | 12.39 | 1,285,423 | +0.50(+4.24%) |
Feb 05, 2009 | 11.89 | 12.20 | 11.74 | 11.88 | 964,882 | +0.02(+0.14%) |
Feb 04, 2009 | 12.05 | 12.23 | 11.74 | 11.86 | 1,010,071 | -0.21(-1.70%) |
Feb 03, 2009 | 11.81 | 12.81 | 11.68 | 12.07 | 1,599,316 | +0.41(+3.52%) |
Feb 02, 2009 | 11.17 | 11.89 | 11.14 | 11.66 | 1,191,991 | +0.26(+2.32%) |
Jan 30, 2009 | 12.06 | 12.13 | 11.25 | 11.39 | 0 | -0.67(-5.52%) |
Jan 29, 2009 | 12.89 | 12.89 | 11.90 | 12.06 | 735,960 | -0.86(-6.68%) |
Jan 28, 2009 | 12.34 | 13.09 | 12.31 | 12.92 | 758,905 | +0.71(+5.80%) |
Jan 27, 2009 | 12.52 | 12.52 | 12.01 | 12.21 | 759,120 | -0.26(-2.05%) |
Jan 26, 2009 | 12.76 | 13.50 | 12.35 | 12.47 | 1,001,729 | -0.16(-1.28%) |
Jan 23, 2009 | 12.45 | 12.88 | 11.14 | 12.63 | 1,393,790 | -0.38(-2.89%) |
Jan 22, 2009 | 13.32 | 13.39 | 12.47 | 13.01 | 1,071,210 | -0.52(-3.85%) |
Jan 21, 2009 | 13.33 | 13.59 | 12.61 | 13.53 | 720,100 | +0.44(+3.39%) |
Jan 20, 2009 | 13.50 | 13.90 | 13.01 | 13.09 | 1,153,146 | -0.73(-5.26%) |
Jan 16, 2009 | 13.96 | 14.49 | 13.21 | 13.81 | 936,567 | -0.02(-0.12%) |
Jan 15, 2009 | 13.74 | 14.27 | 12.92 | 13.83 | 1,499,339 | +0.09(+0.62%) |
Jan 14, 2009 | 14.24 | 14.24 | 13.58 | 13.74 | 879,637 | -0.74(-5.13%) |
Jan 13, 2009 | 14.23 | 14.52 | 13.79 | 14.49 | 740,019 | +0.32(+2.29%) |
Jan 12, 2009 | 14.80 | 14.99 | 13.92 | 14.16 | 738,749 | -0.85(-5.63%) |
Jan 09, 2009 | 15.80 | 15.80 | 14.53 | 15.01 | 695,739 | -0.63(-4.04%) |
Jan 08, 2009 | 14.98 | 15.67 | 14.86 | 15.64 | 1,384,013 | +0.56(+3.74%) |
Jan 07, 2009 | 15.68 | 15.68 | 14.84 | 15.08 | 574,369 | -0.65(-4.13%) |
Jan 06, 2009 | 15.75 | 15.94 | 15.14 | 15.73 | 1,386,539 | +0.26(+1.66%) |
Jan 05, 2009 | 15.07 | 15.47 | 14.61 | 15.47 | 882,660 | +0.39(+2.61%) |
Jan 02, 2009 | 14.73 | 15.24 | 14.55 | 15.08 | 0 | +0.30(+2.02%) |
Jan 01, 2009 | 14.35 | 14.90 | 14.35 | 14.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.35 | 14.90 | 14.35 | 14.78 | 984,329 | +0.27(+1.88%) |
Dec 30, 2008 | 14.34 | 14.59 | 13.98 | 14.50 | 749,537 | +0.23(+1.62%) |
Dec 29, 2008 | 14.61 | 14.74 | 14.01 | 14.27 | 762,213 | -0.44(-3.02%) |
Dec 26, 2008 | 14.11 | 14.73 | 14.01 | 14.72 | 339,536 | +0.64(+4.55%) |
Dec 24, 2008 | 14.32 | 14.42 | 13.94 | 14.08 | 249,109 | -0.10(-0.72%) |
Dec 23, 2008 | 14.61 | 14.73 | 13.84 | 14.18 | 888,749 | -0.49(-3.32%) |
Dec 22, 2008 | 15.49 | 15.87 | 14.27 | 14.67 | 1,891,973 | -0.82(-5.30%) |
Dec 19, 2008 | 14.52 | 15.70 | 14.31 | 15.49 | 3,228,378 | +1.14(+7.98%) |
Dec 18, 2008 | 14.45 | 14.55 | 13.94 | 14.34 | 1,073,969 | +0.18(+1.27%) |
Dec 17, 2008 | 13.83 | 14.34 | 13.50 | 14.16 | 1,054,516 | +0.30(+2.16%) |
Dec 16, 2008 | 12.93 | 13.88 | 12.78 | 13.86 | 1,069,076 | +1.09(+8.56%) |
Dec 15, 2008 | 13.98 | 14.02 | 12.44 | 12.77 | 865,074 | -0.96(-6.97%) |
Dec 12, 2008 | 12.81 | 13.73 | 12.54 | 13.73 | 722,307 | +0.61(+4.62%) |
Dec 11, 2008 | 13.98 | 14.00 | 12.97 | 13.12 | 827,472 | -0.69(-5.01%) |
Dec 10, 2008 | 14.43 | 14.79 | 13.55 | 13.81 | 662,173 | -0.57(-3.98%) |
Dec 09, 2008 | 14.48 | 14.90 | 13.96 | 14.38 | 962,488 | -0.05(-0.35%) |
Dec 08, 2008 | 14.17 | 14.84 | 14.06 | 14.44 | 802,945 | +0.76(+5.56%) |
Dec 05, 2008 | 12.53 | 13.78 | 12.35 | 13.68 | 847,470 | +0.83(+6.45%) |
Dec 04, 2008 | 12.73 | 13.56 | 12.57 | 12.85 | 951,700 | -0.21(-1.57%) |
Dec 03, 2008 | 12.45 | 13.20 | 11.96 | 13.05 | 880,145 | +0.68(+5.53%) |
Dec 02, 2008 | 12.18 | 12.74 | 11.97 | 12.37 | 829,434 | +0.27(+2.26%) |
Dec 01, 2008 | 13.11 | 13.15 | 11.98 | 12.10 | 613,124 | -1.53(-11.22%) |
Nov 28, 2008 | 13.05 | 13.76 | 13.02 | 13.62 | 491,965 | +0.59(+4.52%) |
Nov 26, 2008 | 12.51 | 13.38 | 11.62 | 13.03 | 1,245,832 | +0.52(+4.16%) |
Nov 25, 2008 | 11.94 | 12.59 | 11.62 | 12.51 | 974,181 | +0.92(+7.96%) |
Nov 24, 2008 | 10.87 | 11.83 | 10.63 | 11.59 | 1,325,992 | +1.27(+12.33%) |
Nov 21, 2008 | 9.908 | 10.39 | 9.362 | 10.32 | 1,464,834 | +0.65(+6.71%) |
Nov 20, 2008 | 8.960 | 9.985 | 8.584 | 9.669 | 2,427,424 | +0.69(+7.71%) |
Nov 19, 2008 | 11.05 | 11.16 | 8.636 | 8.977 | 4,012,939 | -2.12(-19.09%) |
Nov 18, 2008 | 11.25 | 11.57 | 10.80 | 11.10 | 829,949 | -0.35(-3.06%) |
Nov 17, 2008 | 11.40 | 11.88 | 11.32 | 11.45 | 898,250 | -0.29(-2.47%) |
Nov 14, 2008 | 12.32 | 12.65 | 11.69 | 11.74 | 1,369,801 | -0.86(-6.85%) |
Nov 13, 2008 | 12.61 | 12.71 | 11.30 | 12.60 | 1,722,860 | -0.06(-0.47%) |
Nov 12, 2008 | 13.67 | 13.69 | 12.61 | 12.66 | 1,610,650 | -1.03(-7.49%) |
Nov 11, 2008 | 13.33 | 13.97 | 13.17 | 13.68 | 881,276 | +0.13(+0.95%) |
Nov 10, 2008 | 14.26 | 14.32 | 13.29 | 13.56 | 1,156,591 | -0.33(-2.40%) |
Nov 07, 2008 | 14.33 | 14.82 | 13.51 | 13.89 | 1,022,540 | -0.50(-3.50%) |
Nov 06, 2008 | 14.51 | 14.90 | 14.26 | 14.39 | 1,133,037 | -0.42(-2.83%) |
Nov 05, 2008 | 14.73 | 15.03 | 14.38 | 14.81 | 1,436,638 | +0.07(+0.46%) |
Nov 04, 2008 | 14.14 | 14.77 | 13.96 | 14.74 | 896,968 | +1.04(+7.61%) |
Nov 03, 2008 | 13.43 | 14.14 | 13.24 | 13.70 | 1,022,274 | +0.26(+1.97%) |
Oct 31, 2008 | 13.03 | 13.78 | 12.87 | 13.44 | 1,278,906 | +0.30(+2.28%) |
Oct 30, 2008 | 13.38 | 14.32 | 13.04 | 13.14 | 1,225,369 | -0.10(-0.77%) |
Oct 29, 2008 | 14.51 | 15.21 | 13.04 | 13.24 | 1,775,417 | +0.09(+0.65%) |
Oct 28, 2008 | 13.20 | 13.22 | 11.38 | 13.15 | 3,897,979 | +0.19(+1.45%) |
Oct 27, 2008 | 14.10 | 14.54 | 12.90 | 12.97 | 1,003,358 | -1.07(-7.61%) |
Oct 24, 2008 | 14.48 | 14.71 | 13.72 | 14.03 | 1,067,122 | -1.09(-7.23%) |
Oct 23, 2008 | 14.32 | 15.52 | 14.32 | 15.13 | 1,607,717 | +0.44(+3.03%) |
Oct 22, 2008 | 15.43 | 15.73 | 14.46 | 14.68 | 789,693 | -1.16(-7.33%) |
Oct 21, 2008 | 15.73 | 16.16 | 15.55 | 15.84 | 756,651 | -0.26(-1.64%) |
Oct 20, 2008 | 15.20 | 16.13 | 15.20 | 16.11 | 801,923 | +0.90(+5.90%) |
Oct 17, 2008 | 14.80 | 15.84 | 14.56 | 15.21 | 6,131,349 | -0.16(-1.06%) |
Oct 16, 2008 | 15.66 | 16.34 | 14.51 | 15.38 | 1,006,174 | -0.03(-0.22%) |
Oct 15, 2008 | 16.58 | 16.66 | 14.09 | 15.41 | 8,399,686 | -1.53(-9.03%) |
Oct 14, 2008 | 17.21 | 17.60 | 16.43 | 16.94 | 1,096,869 | +0.04(+0.25%) |
Oct 13, 2008 | 17.44 | 17.44 | 16.63 | 16.90 | 1,101,774 | +0.18(+1.07%) |
Oct 10, 2008 | 15.92 | 16.86 | 15.16 | 16.72 | 1,832,072 | +0.27(+1.66%) |
Oct 09, 2008 | 17.12 | 17.60 | 16.12 | 16.44 | 1,293,118 | -0.58(-3.41%) |
Oct 08, 2008 | 16.21 | 17.80 | 16.21 | 17.02 | 1,050,805 | -0.04(-0.25%) |
Oct 07, 2008 | 18.82 | 18.84 | 17.07 | 17.07 | 1,031,471 | -1.45(-7.84%) |
Oct 06, 2008 | 17.93 | 18.89 | 16.43 | 18.52 | 1,358,119 | -0.02(-0.09%) |
Oct 03, 2008 | 19.56 | 20.21 | 18.36 | 18.54 | 1,056,249 | -0.85(-4.40%) |
Oct 02, 2008 | 20.44 | 20.44 | 19.36 | 19.39 | 816,967 | -1.17(-5.69%) |
Oct 01, 2008 | 19.14 | 20.72 | 19.14 | 20.56 | 682,116 | +0.14(+0.67%) |
Sep 30, 2008 | 19.81 | 20.47 | 19.66 | 20.42 | 759,243 | +0.71(+3.60%) |
Sep 29, 2008 | 20.34 | 20.45 | 19.55 | 19.71 | 1,709,814 | -1.20(-5.76%) |
Sep 26, 2008 | 20.59 | 20.93 | 20.43 | 20.92 | 0 | -0.29(-1.37%) |
Sep 25, 2008 | 20.93 | 21.35 | 20.50 | 21.21 | 814,965 | +0.34(+1.64%) |
Sep 24, 2008 | 20.53 | 21.23 | 20.30 | 20.87 | 860,232 | +0.34(+1.66%) |
Sep 23, 2008 | 20.30 | 20.91 | 20.12 | 20.53 | 714,803 | +0.10(+0.50%) |
Sep 22, 2008 | 21.18 | 21.18 | 20.31 | 20.42 | 648,546 | -0.89(-4.17%) |
Sep 19, 2008 | 20.72 | 21.56 | 20.37 | 21.31 | 0 | +0.97(+4.74%) |
Sep 18, 2008 | 19.65 | 20.41 | 18.91 | 20.35 | 1,932,227 | +0.95(+4.89%) |
Sep 17, 2008 | 20.44 | 20.65 | 19.11 | 19.40 | 1,673,073 | -1.45(-6.96%) |
Sep 16, 2008 | 18.79 | 20.92 | 18.79 | 20.85 | 1,739,597 | +1.51(+7.82%) |
Sep 15, 2008 | 21.76 | 21.96 | 19.18 | 19.34 | 4,390,836 | -3.19(-14.14%) |
Sep 12, 2008 | 21.53 | 22.54 | 21.53 | 22.52 | 1,088,709 | +0.70(+3.21%) |
Sep 11, 2008 | 20.83 | 21.86 | 19.65 | 21.82 | 1,615,336 | +0.63(+2.98%) |
Sep 10, 2008 | 21.36 | 21.81 | 21.10 | 21.19 | 1,205,689 | -0.13(-0.60%) |
Sep 09, 2008 | 21.37 | 22.34 | 21.08 | 21.32 | 1,128,824 | -0.50(-2.31%) |
Sep 08, 2008 | 22.21 | 22.57 | 21.61 | 21.82 | 2,050,712 | +0.35(+1.63%) |
Sep 05, 2008 | 20.74 | 21.64 | 20.73 | 21.47 | 0 | +0.52(+2.49%) |
Sep 04, 2008 | 21.43 | 21.53 | 20.63 | 20.95 | 708,317 | -0.68(-3.16%) |
Sep 03, 2008 | 21.33 | 21.78 | 21.14 | 21.64 | 1,472,193 | +0.30(+1.40%) |
Sep 02, 2008 | 21.02 | 21.50 | 20.81 | 21.34 | 1,144,064 | +0.67(+3.27%) |
Aug 29, 2008 | 21.18 | 21.18 | 20.61 | 20.66 | 378,328 | -0.56(-2.62%) |
Aug 28, 2008 | 21.18 | 21.31 | 20.94 | 21.22 | 343,385 | +0.07(+0.32%) |
Aug 27, 2008 | 20.32 | 21.16 | 20.32 | 21.15 | 704,881 | +0.81(+3.99%) |
Aug 26, 2008 | 20.36 | 20.45 | 20.00 | 20.34 | 605,516 | +0.08(+0.38%) |
Aug 25, 2008 | 20.65 | 20.71 | 20.11 | 20.26 | 445,921 | -0.61(-2.91%) |
Aug 22, 2008 | 20.93 | 20.93 | 20.50 | 20.87 | 418,857 | +0.00(+0.00%) |
Aug 21, 2008 | 20.50 | 20.95 | 20.43 | 20.87 | 306,715 | +0.20(+0.99%) |
Aug 20, 2008 | 20.83 | 20.83 | 20.41 | 20.66 | 467,743 | -0.17(-0.82%) |
Aug 19, 2008 | 21.36 | 21.57 | 20.71 | 20.83 | 433,048 | -0.50(-2.32%) |
Aug 18, 2008 | 21.97 | 22.04 | 21.25 | 21.33 | 694,513 | -0.56(-2.58%) |
Aug 15, 2008 | 21.51 | 22.23 | 21.51 | 21.89 | 0 | +0.32(+1.47%) |
Aug 14, 2008 | 21.10 | 21.60 | 20.79 | 21.58 | 733,902 | +0.45(+2.14%) |
Aug 13, 2008 | 21.27 | 21.35 | 20.83 | 21.12 | 901,388 | -0.14(-0.64%) |
Aug 12, 2008 | 21.70 | 21.72 | 21.10 | 21.26 | 1,074,236 | -0.65(-2.96%) |
Aug 11, 2008 | 21.74 | 22.27 | 21.73 | 21.91 | 684,307 | +0.12(+0.55%) |
Aug 08, 2008 | 21.10 | 21.88 | 20.93 | 21.79 | 1,309,720 | +0.64(+3.03%) |
Aug 07, 2008 | 21.74 | 21.74 | 21.00 | 21.15 | 1,447,528 | -0.48(-2.21%) |
Aug 06, 2008 | 22.31 | 22.31 | 21.32 | 21.63 | 1,768,141 | -0.64(-2.88%) |
Aug 05, 2008 | 22.20 | 22.50 | 22.04 | 22.27 | 1,973,082 | +0.07(+0.31%) |
Aug 04, 2008 | 22.69 | 22.69 | 22.06 | 22.20 | 1,224,617 | -0.37(-1.63%) |
Aug 01, 2008 | 22.98 | 23.11 | 22.21 | 22.57 | 1,198,457 | +0.35(+1.58%) |
Jul 31, 2008 | 22.73 | 22.73 | 22.07 | 22.22 | 2,083,536 | -0.54(-2.36%) |
Jul 30, 2008 | 22.37 | 23.35 | 21.93 | 22.76 | 5,220,100 | +1.83(+8.73%) |
Jul 29, 2008 | 20.13 | 21.06 | 20.07 | 20.93 | 1,987,550 | +0.97(+4.88%) |
Jul 28, 2008 | 19.79 | 20.23 | 19.79 | 19.95 | 1,491,507 | +0.04(+0.21%) |
Jul 25, 2008 | 19.91 | 20.32 | 19.82 | 19.91 | 921,045 | -0.02(-0.09%) |
Jul 24, 2008 | 20.02 | 20.30 | 19.65 | 19.93 | 1,853,855 | -0.04(-0.21%) |
Jul 23, 2008 | 19.76 | 20.06 | 19.37 | 19.97 | 842,701 | +0.43(+2.19%) |
Jul 22, 2008 | 19.22 | 19.97 | 19.00 | 19.54 | 1,807,040 | +0.12(+0.62%) |
Jul 21, 2008 | 20.23 | 20.29 | 19.27 | 19.42 | 1,097,910 | -0.59(-2.95%) |
Jul 18, 2008 | 20.51 | 20.71 | 19.77 | 20.01 | 1,729,077 | -0.50(-2.46%) |
Jul 17, 2008 | 18.62 | 21.52 | 18.62 | 20.52 | 5,677,439 | +2.07(+11.20%) |
Jul 16, 2008 | 18.00 | 18.74 | 17.92 | 18.45 | 1,567,543 | +0.63(+3.55%) |
Jul 15, 2008 | 17.95 | 18.24 | 17.43 | 17.82 | 1,519,364 | -0.12(-0.67%) |
Jul 14, 2008 | 17.52 | 18.67 | 17.52 | 17.94 | 2,169,217 | +0.85(+4.95%) |
Jul 11, 2008 | 17.58 | 17.63 | 16.81 | 17.09 | 1,278,742 | -0.62(-3.52%) |
Jul 10, 2008 | 17.77 | 18.14 | 17.43 | 17.72 | 1,328,178 | -0.06(-0.34%) |
Jul 09, 2008 | 18.62 | 18.62 | 17.64 | 17.78 | 1,546,069 | -0.64(-3.48%) |
Jul 08, 2008 | 17.94 | 18.47 | 17.39 | 18.42 | 2,162,487 | +0.24(+1.32%) |
Jul 07, 2008 | 18.60 | 18.83 | 17.88 | 18.18 | 1,543,863 | -0.44(-2.34%) |
Jul 04, 2008 | 19.02 | 19.17 | 18.39 | 18.61 | 1,116,406 | +0.00(+0.00%) |
Jul 03, 2008 | 19.02 | 19.17 | 18.39 | 18.61 | 1,116,406 | -0.44(-2.29%) |
Jul 02, 2008 | 19.53 | 19.53 | 18.95 | 19.05 | 1,946,967 | -0.44(-2.24%) |
Jul 01, 2008 | 19.35 | 19.59 | 18.86 | 19.48 | 1,199,568 | +0.05(+0.26%) |
Jun 30, 2008 | 19.63 | 19.89 | 19.20 | 19.43 | 931,109 | -0.12(-0.61%) |
Jun 27, 2008 | 19.31 | 19.67 | 19.12 | 19.55 | 2,656,900 | +0.09(+0.48%) |
Jun 26, 2008 | 20.18 | 20.18 | 19.13 | 19.46 | 1,820,563 | -0.74(-3.68%) |
Jun 25, 2008 | 19.84 | 20.71 | 19.84 | 20.20 | 1,980,602 | +0.31(+1.55%) |
Jun 24, 2008 | 20.11 | 20.40 | 19.80 | 19.89 | 1,641,796 | -0.33(-1.65%) |
Jun 23, 2008 | 20.47 | 20.88 | 20.21 | 20.23 | 1,029,866 | -0.20(-1.00%) |
Jun 20, 2008 | 20.38 | 20.48 | 19.99 | 20.43 | 1,472,025 | -0.05(-0.25%) |
Jun 19, 2008 | 20.08 | 20.55 | 19.84 | 20.48 | 1,445,065 | +0.49(+2.43%) |
Jun 18, 2008 | 20.08 | 20.29 | 19.67 | 20.00 | 1,717,347 | -0.23(-1.14%) |
Jun 17, 2008 | 20.34 | 20.58 | 20.16 | 20.23 | 1,336,915 | -0.15(-0.75%) |
Jun 16, 2008 | 20.50 | 20.59 | 20.37 | 20.38 | 1,822,231 | -0.06(-0.29%) |
Jun 13, 2008 | 20.52 | 20.65 | 20.28 | 20.44 | 1,529,882 | +0.04(+0.21%) |
Jun 12, 2008 | 20.33 | 20.65 | 20.18 | 20.40 | 1,613,276 | +0.21(+1.06%) |
Jun 11, 2008 | 21.14 | 21.34 | 20.10 | 20.18 | 1,498,608 | -0.90(-4.25%) |
Jun 10, 2008 | 21.03 | 21.31 | 20.84 | 21.08 | 1,479,479 | -0.12(-0.56%) |
Jun 09, 2008 | 21.11 | 21.37 | 20.71 | 21.20 | 909,077 | +0.14(+0.65%) |
Jun 06, 2008 | 21.87 | 21.98 | 21.06 | 21.06 | 1,060,892 | -0.94(-4.27%) |
Jun 05, 2008 | 21.78 | 22.01 | 21.58 | 22.00 | 1,101,408 | +0.26(+1.22%) |
Jun 04, 2008 | 21.48 | 22.19 | 21.36 | 21.74 | 1,564,687 | +0.32(+1.52%) |
Jun 03, 2008 | 21.88 | 22.05 | 21.18 | 21.41 | 1,610,550 | -0.37(-1.69%) |
Jun 02, 2008 | 22.02 | 22.21 | 21.64 | 21.78 | 1,520,512 | -0.28(-1.28%) |
May 30, 2008 | 22.23 | 22.33 | 22.00 | 22.06 | 878,025 | -0.15(-0.65%) |
May 29, 2008 | 22.46 | 22.48 | 22.00 | 22.21 | 1,600,775 | +0.00(+0.00%) |
May 28, 2008 | 22.73 | 22.74 | 21.96 | 22.21 | 1,718,517 | -0.11(-0.50%) |
May 27, 2008 | 22.21 | 22.55 | 22.03 | 22.32 | 1,384,024 | +0.12(+0.54%) |
May 26, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 1,056,348 | -0.47(-2.07%) |
May 22, 2008 | 23.05 | 23.47 | 22.51 | 22.67 | 1,500,429 | -0.23(-1.01%) |
May 21, 2008 | 23.93 | 24.28 | 22.67 | 22.90 | 9,411,437 | -0.99(-4.15%) |
May 20, 2008 | 23.82 | 24.41 | 23.36 | 23.89 | 1,737,725 | -0.14(-0.57%) |
May 19, 2008 | 23.72 | 24.34 | 23.58 | 24.03 | 2,845,983 | +0.24(+1.01%) |
May 16, 2008 | 22.99 | 23.86 | 22.89 | 23.79 | 2,052,900 | +0.90(+3.92%) |
May 15, 2008 | 22.29 | 23.03 | 22.17 | 22.89 | 1,670,740 | +0.71(+3.20%) |
May 14, 2008 | 22.12 | 22.47 | 21.91 | 22.18 | 2,252,778 | +0.18(+0.82%) |
May 13, 2008 | 21.58 | 22.34 | 21.36 | 22.00 | 3,385,772 | +0.87(+4.12%) |
May 12, 2008 | 20.57 | 21.25 | 20.45 | 21.13 | 1,511,354 | +0.69(+3.38%) |
May 09, 2008 | 19.73 | 20.50 | 19.54 | 20.44 | 1,205,569 | +0.57(+2.88%) |
May 08, 2008 | 19.51 | 19.98 | 19.22 | 19.87 | 1,460,723 | +0.50(+2.60%) |
May 07, 2008 | 18.62 | 20.15 | 18.62 | 19.36 | 2,983,616 | +1.29(+7.14%) |
May 06, 2008 | 17.93 | 18.15 | 17.45 | 18.07 | 2,322,824 | +0.13(+0.71%) |
May 05, 2008 | 17.89 | 18.13 | 17.68 | 17.95 | 992,127 | -0.03(-0.14%) |
May 02, 2008 | 18.02 | 18.08 | 17.64 | 17.97 | 627,123 | +0.07(+0.38%) |
May 01, 2008 | 17.59 | 18.19 | 16.91 | 17.90 | 1,203,074 | -0.13(-0.71%) |
Apr 30, 2008 | 17.69 | 18.31 | 17.66 | 18.03 | 1,062,206 | +0.32(+1.83%) |
Apr 29, 2008 | 17.77 | 17.77 | 17.46 | 17.71 | 767,397 | -0.13(-0.72%) |
Apr 28, 2008 | 17.04 | 17.87 | 17.04 | 17.84 | 795,485 | +0.79(+4.66%) |
Apr 25, 2008 | 17.02 | 17.13 | 16.76 | 17.04 | 265,897 | +0.13(+0.76%) |
Apr 24, 2008 | 16.46 | 17.04 | 16.35 | 16.91 | 415,983 | +0.48(+2.91%) |
Apr 23, 2008 | 16.55 | 16.56 | 16.23 | 16.43 | 246,269 | -0.09(-0.57%) |
Apr 22, 2008 | 16.73 | 16.83 | 16.25 | 16.53 | 563,141 | -0.22(-1.33%) |
Apr 21, 2008 | 16.91 | 17.13 | 16.70 | 16.75 | 774,197 | -0.22(-1.31%) |
Apr 18, 2008 | 17.03 | 17.09 | 16.78 | 16.97 | 319,744 | +0.15(+0.91%) |
Apr 17, 2008 | 16.64 | 16.85 | 16.55 | 16.82 | 310,145 | +0.09(+0.51%) |
Apr 16, 2008 | 16.19 | 16.79 | 16.08 | 16.73 | 510,082 | +0.60(+3.71%) |
Apr 15, 2008 | 15.94 | 16.16 | 15.64 | 16.14 | 553,773 | +0.32(+2.00%) |
Apr 14, 2008 | 16.17 | 16.20 | 15.82 | 15.82 | 439,599 | -0.35(-2.17%) |
Apr 11, 2008 | 16.50 | 16.66 | 16.11 | 16.17 | 628,209 | -0.33(-2.02%) |
Apr 10, 2008 | 16.51 | 16.73 | 16.43 | 16.50 | 629,848 | -0.05(-0.31%) |
Apr 09, 2008 | 16.77 | 16.91 | 16.54 | 16.55 | 431,704 | -0.16(-0.97%) |
Apr 08, 2008 | 16.66 | 16.80 | 16.53 | 16.72 | 573,914 | -0.03(-0.20%) |
Apr 07, 2008 | 16.32 | 16.90 | 16.26 | 16.75 | 677,499 | +0.48(+2.94%) |
Apr 04, 2008 | 16.31 | 16.34 | 16.05 | 16.27 | 1,165,922 | +0.07(+0.42%) |
Apr 03, 2008 | 16.20 | 16.31 | 16.06 | 16.20 | 952,382 | -0.15(-0.89%) |
Apr 02, 2008 | 16.06 | 16.58 | 16.06 | 16.35 | 1,355,930 | +0.11(+0.68%) |