Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.04 | 10.79 | 10.03 | 10.47 | 5,614,325 | +0.64(+6.46%) |
Mar 30, 2009 | 9.958 | 9.973 | 9.645 | 9.839 | 2,260,474 | -0.19(-1.93%) |
Mar 26, 2009 | 9.511 | 10.22 | 9.511 | 10.03 | 4,712,727 | +0.61(+6.49%) |
Mar 25, 2009 | 9.397 | 9.844 | 9.014 | 9.422 | 3,450,909 | +0.17(+1.83%) |
Mar 24, 2009 | 9.203 | 9.595 | 9.203 | 9.253 | 4,292,791 | -0.16(-1.69%) |
Mar 23, 2009 | 9.104 | 9.466 | 9.064 | 9.412 | 5,432,266 | +0.76(+8.79%) |
Mar 20, 2009 | 8.930 | 9.009 | 8.428 | 8.651 | 3,401,547 | -0.34(-3.79%) |
Mar 19, 2009 | 8.915 | 9.173 | 8.795 | 8.992 | 4,977,644 | +0.11(+1.26%) |
Mar 18, 2009 | 7.464 | 8.880 | 7.464 | 8.880 | 10,682,147 | +1.10(+14.19%) |
Mar 17, 2009 | 7.638 | 7.777 | 7.513 | 7.777 | 4,485,540 | +0.24(+3.23%) |
Mar 16, 2009 | 7.538 | 7.816 | 7.503 | 7.533 | 4,791,957 | +0.02(+0.26%) |
Mar 13, 2009 | 7.479 | 7.648 | 7.260 | 7.513 | 0 | +0.12(+1.61%) |
Mar 12, 2009 | 7.111 | 7.474 | 6.803 | 7.394 | 3,916,182 | +0.26(+3.62%) |
Mar 11, 2009 | 7.106 | 7.330 | 7.011 | 7.136 | 3,060,503 | +0.09(+1.34%) |
Mar 10, 2009 | 6.669 | 7.126 | 6.624 | 7.041 | 5,270,215 | +0.50(+7.67%) |
Mar 09, 2009 | 6.500 | 6.882 | 6.465 | 6.539 | 3,361,578 | -0.06(-0.98%) |
Mar 06, 2009 | 6.753 | 6.852 | 6.410 | 6.604 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.997 | 7.131 | 6.659 | 6.723 | 2,498,095 | -0.38(-5.32%) |
Mar 04, 2009 | 6.982 | 7.230 | 6.773 | 7.101 | 2,875,833 | -0.21(-2.92%) |
Mar 02, 2009 | 7.797 | 7.941 | 7.275 | 7.315 | 4,607,095 | -0.67(-8.40%) |
Feb 27, 2009 | 7.742 | 8.149 | 7.697 | 7.985 | 0 | +0.03(+0.44%) |
Feb 26, 2009 | 8.542 | 8.542 | 7.911 | 7.951 | 3,493,805 | -0.45(-5.38%) |
Feb 25, 2009 | 8.507 | 8.691 | 8.174 | 8.403 | 3,348,854 | -0.14(-1.69%) |
Feb 24, 2009 | 8.323 | 8.614 | 8.234 | 8.547 | 3,770,492 | +0.32(+3.93%) |
Feb 23, 2009 | 8.607 | 8.761 | 8.189 | 8.224 | 2,407,814 | -0.35(-4.06%) |
Feb 20, 2009 | 8.274 | 8.696 | 8.244 | 8.572 | 0 | +0.11(+1.35%) |
Feb 19, 2009 | 8.398 | 8.671 | 8.338 | 8.458 | 3,134,037 | +0.21(+2.53%) |
Feb 18, 2009 | 8.472 | 8.567 | 8.100 | 8.249 | 2,431,502 | -0.12(-1.43%) |
Feb 17, 2009 | 8.065 | 8.522 | 7.956 | 8.368 | 2,596,458 | +0.09(+1.08%) |
Feb 13, 2009 | 8.313 | 8.597 | 8.219 | 8.279 | 1,721,148 | -0.01(-0.18%) |
Feb 12, 2009 | 8.249 | 8.383 | 7.941 | 8.294 | 3,177,612 | -0.09(-1.13%) |
Feb 11, 2009 | 8.517 | 8.676 | 8.294 | 8.388 | 2,000,490 | -0.03(-0.41%) |
Feb 10, 2009 | 8.790 | 8.959 | 8.323 | 8.423 | 3,423,077 | -0.46(-5.20%) |
Feb 09, 2009 | 9.049 | 9.069 | 8.766 | 8.885 | 2,533,155 | -0.20(-2.24%) |
Feb 06, 2009 | 8.835 | 9.267 | 8.726 | 9.089 | 3,372,709 | +0.39(+4.51%) |
Feb 05, 2009 | 8.095 | 8.835 | 8.095 | 8.696 | 4,074,973 | +0.57(+7.03%) |
Feb 04, 2009 | 8.259 | 8.433 | 7.990 | 8.125 | 2,457,084 | -0.15(-1.86%) |
Feb 03, 2009 | 8.130 | 8.393 | 7.846 | 8.279 | 1,870,143 | +0.31(+3.87%) |
Feb 02, 2009 | 7.851 | 8.264 | 7.747 | 7.971 | 2,634,506 | -0.02(-0.31%) |
Jan 30, 2009 | 8.219 | 8.333 | 7.856 | 7.995 | 0 | -0.25(-3.07%) |
Jan 29, 2009 | 8.477 | 8.577 | 8.214 | 8.249 | 2,303,479 | -0.41(-4.71%) |
Jan 28, 2009 | 7.995 | 8.820 | 7.995 | 8.656 | 4,168,844 | +0.75(+9.49%) |
Jan 27, 2009 | 7.966 | 8.090 | 7.662 | 7.906 | 2,238,224 | +0.03(+0.38%) |
Jan 26, 2009 | 7.653 | 8.110 | 7.653 | 7.876 | 2,994,591 | +0.22(+2.86%) |
Jan 23, 2009 | 7.528 | 7.856 | 7.394 | 7.657 | 1,833,042 | -0.07(-0.90%) |
Jan 22, 2009 | 7.598 | 7.936 | 7.409 | 7.727 | 3,046,374 | -0.04(-0.51%) |
Jan 21, 2009 | 7.533 | 7.787 | 7.270 | 7.767 | 2,635,285 | +0.34(+4.55%) |
Jan 20, 2009 | 8.030 | 8.090 | 7.384 | 7.429 | 3,853,095 | -0.63(-7.83%) |
Jan 16, 2009 | 8.308 | 8.383 | 7.722 | 8.060 | 0 | -0.07(-0.92%) |
Jan 15, 2009 | 7.419 | 8.348 | 7.364 | 8.135 | 5,789,378 | +0.62(+8.27%) |
Jan 14, 2009 | 7.469 | 7.613 | 7.369 | 7.513 | 6,159,660 | -0.14(-1.82%) |
Jan 13, 2009 | 7.474 | 7.826 | 7.365 | 7.653 | 4,884,989 | +0.09(+1.25%) |
Jan 12, 2009 | 7.836 | 7.856 | 7.459 | 7.558 | 3,513,795 | -0.28(-3.61%) |
Jan 09, 2009 | 7.931 | 7.990 | 7.608 | 7.841 | 3,461,543 | -0.14(-1.74%) |
Jan 08, 2009 | 7.782 | 7.995 | 7.494 | 7.980 | 4,028,213 | +0.05(+0.69%) |
Jan 07, 2009 | 7.961 | 8.055 | 7.757 | 7.926 | 3,915,629 | -0.20(-2.45%) |
Jan 06, 2009 | 8.149 | 8.219 | 7.782 | 8.125 | 2,793,950 | +0.13(+1.68%) |
Jan 05, 2009 | 7.976 | 8.159 | 7.816 | 7.990 | 1,985,824 | -0.04(-0.56%) |
Jan 02, 2009 | 7.667 | 8.115 | 7.528 | 8.035 | 0 | +0.41(+5.34%) |
Jan 01, 2009 | 7.484 | 7.747 | 7.479 | 7.628 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.484 | 7.747 | 7.479 | 7.628 | 2,318,250 | +0.13(+1.72%) |
Dec 30, 2008 | 7.270 | 7.508 | 7.171 | 7.498 | 1,772,255 | +0.29(+4.00%) |
Dec 29, 2008 | 7.384 | 7.489 | 7.026 | 7.210 | 3,380,913 | -0.20(-2.75%) |
Dec 26, 2008 | 7.116 | 7.459 | 7.116 | 7.414 | 0 | +0.30(+4.19%) |
Dec 24, 2008 | 7.007 | 7.180 | 6.887 | 7.116 | 1,390,390 | +0.23(+3.39%) |
Dec 23, 2008 | 7.275 | 7.305 | 6.803 | 6.882 | 2,687,594 | -0.19(-2.67%) |
Dec 22, 2008 | 7.141 | 7.320 | 6.885 | 7.071 | 3,994,982 | -0.07(-0.97%) |
Dec 19, 2008 | 7.767 | 7.767 | 6.972 | 7.141 | 6,319,938 | -0.54(-6.99%) |
Dec 18, 2008 | 7.772 | 7.961 | 7.464 | 7.677 | 3,830,283 | -0.00(-0.06%) |
Dec 17, 2008 | 7.225 | 8.020 | 7.002 | 7.682 | 4,799,230 | +0.51(+7.14%) |
Dec 16, 2008 | 6.887 | 7.175 | 6.758 | 7.171 | 4,523,741 | +0.35(+5.10%) |
Dec 15, 2008 | 7.394 | 7.399 | 6.634 | 6.823 | 3,405,970 | -0.55(-7.42%) |
Dec 12, 2008 | 6.922 | 7.394 | 6.823 | 7.369 | 0 | +0.18(+2.56%) |
Dec 11, 2008 | 7.498 | 7.620 | 7.046 | 7.185 | 3,126,961 | -0.37(-4.93%) |
Dec 10, 2008 | 7.235 | 7.707 | 7.161 | 7.558 | 2,776,695 | +0.36(+4.97%) |
Dec 09, 2008 | 7.270 | 7.976 | 7.141 | 7.200 | 4,015,358 | -0.24(-3.21%) |
Dec 08, 2008 | 7.628 | 7.876 | 7.220 | 7.439 | 5,986,832 | +0.06(+0.81%) |
Dec 05, 2008 | 7.041 | 7.498 | 6.281 | 7.379 | 0 | +0.44(+6.38%) |
Dec 04, 2008 | 6.748 | 7.454 | 6.659 | 6.937 | 5,924,073 | +0.05(+0.72%) |
Dec 03, 2008 | 6.599 | 6.952 | 5.819 | 6.887 | 5,081,736 | +0.76(+12.32%) |
Dec 02, 2008 | 5.754 | 6.251 | 5.600 | 6.132 | 3,083,165 | +0.49(+8.72%) |
Dec 01, 2008 | 6.564 | 6.564 | 5.615 | 5.640 | 3,034,310 | -0.93(-14.21%) |
Nov 28, 2008 | 6.664 | 6.773 | 6.455 | 6.574 | 1,084,632 | -0.13(-1.93%) |
Nov 26, 2008 | 6.286 | 6.743 | 6.033 | 6.703 | 2,558,224 | +0.28(+4.33%) |
Nov 25, 2008 | 6.460 | 6.743 | 6.211 | 6.425 | 4,054,972 | +0.20(+3.19%) |
Nov 24, 2008 | 5.466 | 6.361 | 5.242 | 6.226 | 6,440,043 | +0.82(+15.17%) |
Nov 21, 2008 | 5.466 | 5.779 | 5.098 | 5.406 | 5,945,897 | +0.13(+2.45%) |
Nov 20, 2008 | 5.556 | 6.062 | 5.148 | 5.277 | 5,856,808 | -0.39(-6.84%) |
Nov 19, 2008 | 6.430 | 6.554 | 5.625 | 5.665 | 3,078,422 | -0.81(-12.58%) |
Nov 18, 2008 | 6.385 | 6.564 | 6.202 | 6.480 | 3,254,005 | +0.04(+0.62%) |
Nov 17, 2008 | 6.848 | 7.101 | 6.395 | 6.440 | 4,066,423 | -0.50(-7.23%) |
Nov 14, 2008 | 7.190 | 7.434 | 6.803 | 6.942 | 0 | -0.66(-8.63%) |
Nov 13, 2008 | 6.843 | 7.598 | 6.435 | 7.598 | 6,663,760 | +0.80(+11.69%) |
Nov 12, 2008 | 7.195 | 7.195 | 6.758 | 6.803 | 3,799,994 | -0.57(-7.69%) |
Nov 11, 2008 | 7.762 | 7.851 | 7.156 | 7.369 | 6,398,740 | -0.51(-6.49%) |
Nov 10, 2008 | 8.915 | 8.915 | 7.752 | 7.881 | 4,508,894 | -0.76(-8.75%) |
Nov 07, 2008 | 9.113 | 9.466 | 8.144 | 8.636 | 0 | -0.36(-3.98%) |
Nov 06, 2008 | 9.466 | 9.615 | 8.785 | 8.994 | 3,608,925 | -0.67(-6.89%) |
Nov 05, 2008 | 10.44 | 10.47 | 9.600 | 9.660 | 2,701,008 | -0.82(-7.87%) |
Nov 04, 2008 | 11.57 | 11.69 | 10.32 | 10.48 | 2,918,025 | -0.85(-7.50%) |
Nov 03, 2008 | 10.82 | 11.51 | 10.82 | 11.33 | 3,430,894 | +0.52(+4.78%) |
Oct 31, 2008 | 10.79 | 11.05 | 10.50 | 10.82 | 2,055,087 | +0.07(+0.69%) |
Oct 30, 2008 | 10.97 | 11.31 | 10.37 | 10.74 | 1,786,253 | +0.16(+1.55%) |
Oct 29, 2008 | 10.95 | 11.16 | 10.36 | 10.58 | 2,794,956 | -0.39(-3.53%) |
Oct 28, 2008 | 9.551 | 10.99 | 9.074 | 10.97 | 3,208,695 | +1.69(+18.27%) |
Oct 27, 2008 | 9.561 | 10.09 | 9.267 | 9.272 | 1,033,298 | -0.39(-4.06%) |
Oct 24, 2008 | 8.701 | 9.988 | 8.701 | 9.665 | 1,518,733 | -0.19(-1.97%) |
Oct 23, 2008 | 10.43 | 10.43 | 9.377 | 9.859 | 2,856,610 | -0.46(-4.48%) |
Oct 22, 2008 | 11.12 | 11.24 | 9.943 | 10.32 | 2,069,176 | -1.19(-10.32%) |
Oct 21, 2008 | 11.18 | 11.93 | 11.18 | 11.51 | 2,118,518 | +0.05(+0.48%) |
Oct 20, 2008 | 11.62 | 11.80 | 11.19 | 11.45 | 1,473,484 | +0.05(+0.44%) |
Oct 17, 2008 | 10.68 | 11.92 | 10.56 | 11.40 | 0 | +0.19(+1.68%) |
Oct 16, 2008 | 11.45 | 11.55 | 10.24 | 11.22 | 6,102,757 | +0.08(+0.71%) |
Oct 15, 2008 | 12.73 | 12.87 | 11.14 | 11.14 | 4,245,382 | -2.25(-16.81%) |
Oct 14, 2008 | 15.30 | 15.30 | 13.06 | 13.39 | 2,820,699 | -1.10(-7.61%) |
Oct 13, 2008 | 14.12 | 14.49 | 13.68 | 14.49 | 2,648,348 | +1.19(+8.93%) |
Oct 10, 2008 | 11.94 | 13.97 | 11.73 | 13.30 | 0 | +0.51(+3.96%) |
Oct 09, 2008 | 14.42 | 14.77 | 12.58 | 12.80 | 2,874,359 | -1.49(-10.44%) |
Oct 08, 2008 | 13.66 | 14.99 | 13.66 | 14.29 | 2,997,175 | -0.02(-0.14%) |
Oct 07, 2008 | 15.34 | 15.66 | 14.02 | 14.31 | 5,649,654 | -0.71(-4.73%) |
Oct 06, 2008 | 14.38 | 15.11 | 13.70 | 15.02 | 3,628,607 | +0.11(+0.77%) |
Oct 03, 2008 | 15.98 | 16.04 | 14.74 | 14.90 | 0 | -0.72(-4.61%) |
Oct 02, 2008 | 17.16 | 17.23 | 15.43 | 15.62 | 3,177,630 | -1.69(-9.76%) |
Oct 01, 2008 | 17.29 | 17.41 | 16.83 | 17.31 | 1,563,622 | +0.02(+0.14%) |
Sep 30, 2008 | 17.54 | 17.54 | 16.54 | 17.29 | 2,851,507 | +0.28(+1.64%) |
Sep 29, 2008 | 17.90 | 18.14 | 16.74 | 17.01 | 3,518,182 | -1.33(-7.24%) |
Sep 26, 2008 | 18.28 | 18.49 | 17.97 | 18.34 | 0 | -0.37(-1.97%) |
Sep 25, 2008 | 18.42 | 19.11 | 18.32 | 18.70 | 2,714,323 | +0.38(+2.09%) |
Sep 24, 2008 | 18.85 | 19.14 | 18.03 | 18.32 | 3,251,280 | -0.46(-2.46%) |
Sep 23, 2008 | 19.33 | 20.87 | 18.35 | 18.78 | 3,100,876 | -0.59(-3.05%) |
Sep 22, 2008 | 20.39 | 20.52 | 19.30 | 19.37 | 2,255,549 | -1.35(-6.50%) |
Sep 19, 2008 | 21.28 | 21.28 | 19.88 | 20.72 | 0 | +1.24(+6.35%) |
Sep 18, 2008 | 19.63 | 20.22 | 18.62 | 19.48 | 4,943,703 | +0.24(+1.27%) |
Sep 17, 2008 | 20.33 | 20.61 | 19.22 | 19.24 | 4,029,276 | -1.55(-7.46%) |
Sep 16, 2008 | 19.84 | 20.98 | 19.84 | 20.79 | 4,283,532 | +0.54(+2.68%) |
Sep 15, 2008 | 20.21 | 21.15 | 19.82 | 20.25 | 3,307,179 | -0.54(-2.61%) |
Sep 12, 2008 | 20.06 | 20.85 | 20.06 | 20.79 | 0 | -0.05(-0.24%) |
Sep 11, 2008 | 20.22 | 21.00 | 19.85 | 20.84 | 4,830,153 | +0.24(+1.18%) |
Sep 10, 2008 | 20.98 | 21.07 | 20.28 | 20.60 | 6,318,087 | -0.30(-1.45%) |
Sep 09, 2008 | 21.11 | 21.37 | 20.65 | 20.90 | 6,151,795 | -0.21(-1.01%) |
Sep 08, 2008 | 20.43 | 21.31 | 20.39 | 21.11 | 6,329,056 | +1.41(+7.16%) |
Sep 05, 2008 | 18.99 | 19.80 | 18.64 | 19.70 | 0 | +0.47(+2.43%) |
Sep 04, 2008 | 19.93 | 20.15 | 19.13 | 19.24 | 11,054,928 | +0.23(+1.20%) |
Sep 03, 2008 | 18.38 | 19.57 | 18.26 | 19.01 | 5,002,981 | +0.54(+2.93%) |
Sep 02, 2008 | 18.96 | 20.13 | 18.19 | 18.47 | 6,317,912 | -0.05(-0.30%) |
Aug 29, 2008 | 18.31 | 18.88 | 18.18 | 18.52 | 0 | +0.04(+0.22%) |
Aug 28, 2008 | 18.14 | 18.55 | 17.91 | 18.48 | 2,329,365 | +0.25(+1.36%) |
Aug 27, 2008 | 17.75 | 18.74 | 17.64 | 18.23 | 2,838,788 | +0.51(+2.89%) |
Aug 26, 2008 | 17.84 | 17.96 | 17.18 | 17.72 | 3,921,604 | +0.22(+1.28%) |
Aug 25, 2008 | 17.79 | 17.79 | 17.27 | 17.50 | 1,486,965 | -0.37(-2.06%) |
Aug 22, 2008 | 17.50 | 18.32 | 17.42 | 17.86 | 0 | +0.53(+3.04%) |
Aug 21, 2008 | 17.18 | 17.48 | 17.03 | 17.34 | 1,263,298 | -0.04(-0.23%) |
Aug 20, 2008 | 17.51 | 17.76 | 17.24 | 17.38 | 1,746,381 | -0.06(-0.37%) |
Aug 19, 2008 | 17.82 | 17.82 | 17.28 | 17.44 | 1,366,637 | -0.46(-2.58%) |
Aug 18, 2008 | 18.50 | 18.50 | 17.77 | 17.90 | 2,023,615 | -0.45(-2.46%) |
Aug 15, 2008 | 18.26 | 19.02 | 18.16 | 18.36 | 0 | +0.23(+1.26%) |
Aug 14, 2008 | 17.34 | 18.75 | 17.32 | 18.13 | 2,866,811 | +0.58(+3.31%) |
Aug 13, 2008 | 18.37 | 18.55 | 17.35 | 17.55 | 3,088,071 | -0.94(-5.08%) |
Aug 12, 2008 | 18.52 | 18.84 | 18.14 | 18.49 | 2,995,899 | -0.25(-1.33%) |
Aug 11, 2008 | 17.57 | 19.75 | 17.30 | 18.73 | 5,261,795 | +0.93(+5.22%) |
Aug 08, 2008 | 16.48 | 17.89 | 16.41 | 17.80 | 2,574,359 | +1.25(+7.53%) |
Aug 07, 2008 | 16.79 | 16.90 | 16.40 | 16.56 | 3,010,638 | -0.44(-2.60%) |
Aug 06, 2008 | 16.68 | 17.00 | 16.25 | 17.00 | 2,688,195 | +0.57(+3.45%) |
Aug 05, 2008 | 15.91 | 16.53 | 15.80 | 16.43 | 3,535,464 | +0.73(+4.62%) |
Aug 04, 2008 | 15.87 | 15.97 | 15.45 | 15.71 | 2,536,846 | -0.19(-1.22%) |
Aug 01, 2008 | 15.76 | 15.99 | 15.30 | 15.90 | 2,300,265 | +0.16(+1.04%) |
Jul 31, 2008 | 15.79 | 16.20 | 15.65 | 15.74 | 2,690,830 | -0.30(-1.89%) |
Jul 30, 2008 | 16.57 | 16.83 | 15.65 | 16.04 | 3,001,423 | -0.38(-2.30%) |
Jul 29, 2008 | 16.42 | 16.48 | 15.66 | 16.42 | 1,813,374 | +0.73(+4.62%) |
Jul 28, 2008 | 16.18 | 16.25 | 15.64 | 15.69 | 1,373,313 | -0.50(-3.10%) |
Jul 25, 2008 | 16.09 | 16.58 | 15.77 | 16.19 | 2,401,097 | +0.21(+1.34%) |
Jul 24, 2008 | 17.06 | 17.34 | 15.88 | 15.98 | 1,951,987 | -1.19(-6.94%) |
Jul 23, 2008 | 16.51 | 17.83 | 16.41 | 17.17 | 4,097,027 | +0.58(+3.50%) |
Jul 22, 2008 | 15.94 | 16.64 | 15.65 | 16.59 | 2,928,232 | +0.53(+3.28%) |
Jul 21, 2008 | 16.38 | 16.50 | 15.82 | 16.07 | 2,263,750 | -0.23(-1.43%) |
Jul 18, 2008 | 16.73 | 16.79 | 15.78 | 16.30 | 3,687,037 | -0.57(-3.36%) |
Jul 17, 2008 | 16.68 | 17.62 | 16.31 | 16.87 | 4,226,997 | +0.11(+0.65%) |
Jul 16, 2008 | 15.47 | 16.94 | 15.29 | 16.76 | 4,003,289 | +1.35(+8.74%) |
Jul 15, 2008 | 15.25 | 15.83 | 14.74 | 15.41 | 2,686,483 | -0.07(-0.45%) |
Jul 14, 2008 | 15.75 | 16.46 | 15.41 | 15.48 | 2,669,478 | -0.12(-0.76%) |
Jul 11, 2008 | 16.30 | 16.30 | 14.83 | 15.60 | 6,857,839 | -1.02(-6.13%) |
Jul 10, 2008 | 17.56 | 17.64 | 16.41 | 16.62 | 5,932,253 | -0.96(-5.48%) |
Jul 09, 2008 | 18.54 | 18.88 | 17.50 | 17.58 | 2,313,362 | -0.87(-4.71%) |
Jul 08, 2008 | 17.83 | 18.56 | 17.56 | 18.45 | 2,528,982 | +0.46(+2.57%) |
Jul 07, 2008 | 17.85 | 18.41 | 17.78 | 17.99 | 2,794,054 | +0.27(+1.51%) |
Jul 04, 2008 | 18.38 | 18.39 | 17.61 | 17.72 | 2,144,482 | +0.00(+0.00%) |
Jul 03, 2008 | 18.38 | 18.39 | 17.61 | 17.72 | 2,144,482 | -0.54(-2.97%) |
Jul 02, 2008 | 18.73 | 19.31 | 18.23 | 18.26 | 3,110,206 | -0.36(-1.92%) |
Jul 01, 2008 | 18.45 | 18.82 | 18.08 | 18.62 | 2,578,662 | +0.01(+0.05%) |
Jun 30, 2008 | 18.34 | 19.17 | 17.84 | 18.61 | 3,059,435 | -0.15(-0.79%) |
Jun 27, 2008 | 19.19 | 19.64 | 18.54 | 18.76 | 2,659,939 | -0.54(-2.78%) |
Jun 26, 2008 | 19.22 | 19.37 | 18.84 | 19.30 | 1,838,729 | -0.14(-0.72%) |
Jun 25, 2008 | 19.21 | 20.00 | 19.21 | 19.43 | 1,694,876 | +0.40(+2.11%) |
Jun 24, 2008 | 19.38 | 19.68 | 18.71 | 19.03 | 2,247,975 | -0.39(-2.00%) |
Jun 23, 2008 | 19.78 | 20.19 | 19.37 | 19.42 | 1,799,662 | -0.36(-1.83%) |
Jun 20, 2008 | 20.21 | 20.22 | 19.39 | 19.78 | 2,191,826 | -0.68(-3.30%) |
Jun 19, 2008 | 20.18 | 20.58 | 19.94 | 20.46 | 1,676,859 | +0.40(+2.01%) |
Jun 18, 2008 | 20.20 | 20.44 | 19.69 | 20.06 | 1,933,302 | -0.36(-1.78%) |
Jun 17, 2008 | 21.11 | 21.43 | 20.33 | 20.42 | 1,968,960 | -0.57(-2.70%) |
Jun 16, 2008 | 20.46 | 20.99 | 20.17 | 20.98 | 2,135,905 | +0.35(+1.69%) |
Jun 13, 2008 | 19.98 | 20.75 | 19.88 | 20.64 | 2,168,623 | +0.86(+4.35%) |
Jun 12, 2008 | 19.84 | 20.87 | 19.54 | 19.78 | 3,347,447 | +0.00(+0.03%) |
Jun 11, 2008 | 21.32 | 21.32 | 19.74 | 19.77 | 4,101,990 | -1.48(-6.95%) |
Jun 10, 2008 | 21.36 | 21.67 | 21.04 | 21.25 | 3,603,611 | -0.28(-1.29%) |
Jun 09, 2008 | 21.50 | 21.92 | 21.15 | 21.53 | 2,493,593 | +0.20(+0.93%) |
Jun 06, 2008 | 22.19 | 22.24 | 21.19 | 21.33 | 3,179,523 | -1.04(-4.64%) |
Jun 05, 2008 | 21.74 | 22.44 | 21.40 | 22.37 | 4,154,709 | +0.94(+4.41%) |
Jun 04, 2008 | 20.64 | 21.66 | 20.31 | 21.42 | 12,007,972 | +2.60(+13.84%) |
Jun 03, 2008 | 19.74 | 19.74 | 18.57 | 18.82 | 4,829,921 | -0.50(-2.57%) |
Jun 02, 2008 | 20.37 | 20.37 | 19.24 | 19.32 | 3,747,876 | -0.97(-4.80%) |
May 30, 2008 | 20.58 | 20.58 | 19.80 | 20.29 | 2,445,551 | -0.39(-1.90%) |
May 29, 2008 | 20.38 | 20.96 | 20.38 | 20.68 | 1,636,045 | +0.22(+1.09%) |
May 28, 2008 | 18.79 | 20.52 | 18.79 | 20.46 | 3,210,426 | +1.68(+8.97%) |
May 27, 2008 | 18.88 | 19.38 | 18.59 | 18.77 | 2,015,952 | -0.10(-0.53%) |
May 26, 2008 | 19.11 | 19.11 | 18.51 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.11 | 19.11 | 18.51 | 18.87 | 1,942,557 | -0.26(-1.38%) |
May 22, 2008 | 19.08 | 19.53 | 18.91 | 19.14 | 1,046,743 | +0.01(+0.08%) |
May 21, 2008 | 19.93 | 20.18 | 18.97 | 19.12 | 1,577,932 | -0.81(-4.09%) |
May 20, 2008 | 20.33 | 20.33 | 19.74 | 19.94 | 1,489,680 | -0.54(-2.62%) |
May 19, 2008 | 20.84 | 21.09 | 20.40 | 20.47 | 893,554 | -0.40(-1.90%) |
May 16, 2008 | 21.53 | 21.53 | 20.27 | 20.87 | 1,864,278 | -0.69(-3.18%) |
May 15, 2008 | 21.21 | 21.56 | 20.76 | 21.56 | 1,619,024 | +0.55(+2.63%) |
May 14, 2008 | 20.97 | 21.39 | 20.87 | 21.00 | 1,681,463 | +0.20(+0.98%) |
May 13, 2008 | 20.48 | 20.95 | 20.33 | 20.80 | 1,283,177 | +0.37(+1.82%) |
May 12, 2008 | 20.12 | 20.66 | 20.01 | 20.43 | 1,343,354 | +0.33(+1.66%) |
May 09, 2008 | 19.41 | 20.10 | 19.35 | 20.10 | 674,246 | +0.40(+2.02%) |
May 08, 2008 | 20.63 | 20.74 | 19.53 | 19.70 | 2,552,358 | -0.63(-3.08%) |
May 07, 2008 | 19.68 | 20.74 | 19.68 | 20.32 | 3,366,802 | +0.66(+3.36%) |
May 06, 2008 | 19.13 | 19.74 | 18.99 | 19.66 | 1,420,051 | +0.36(+1.85%) |
May 05, 2008 | 18.88 | 19.69 | 18.64 | 19.31 | 2,008,347 | +0.28(+1.46%) |
May 02, 2008 | 19.64 | 19.72 | 19.02 | 19.03 | 1,692,901 | -0.42(-2.17%) |
May 01, 2008 | 19.03 | 19.79 | 18.56 | 19.45 | 1,784,289 | +0.43(+2.25%) |
Apr 30, 2008 | 19.57 | 19.72 | 18.98 | 19.02 | 1,581,754 | -0.47(-2.40%) |
Apr 29, 2008 | 19.24 | 19.65 | 19.08 | 19.49 | 1,324,059 | +0.18(+0.95%) |
Apr 28, 2008 | 19.57 | 19.60 | 19.09 | 19.31 | 1,401,223 | -0.25(-1.30%) |
Apr 25, 2008 | 18.95 | 19.57 | 18.76 | 19.56 | 1,423,834 | +0.70(+3.72%) |
Apr 24, 2008 | 19.11 | 19.11 | 18.45 | 18.86 | 2,127,938 | -0.18(-0.94%) |
Apr 23, 2008 | 19.14 | 19.14 | 18.64 | 19.04 | 1,590,486 | -0.17(-0.91%) |
Apr 22, 2008 | 19.67 | 19.89 | 18.84 | 19.21 | 1,850,723 | -0.71(-3.57%) |
Apr 21, 2008 | 19.87 | 20.03 | 19.54 | 19.92 | 1,820,251 | +0.03(+0.15%) |
Apr 18, 2008 | 19.21 | 20.46 | 19.21 | 19.89 | 4,519,660 | +1.03(+5.45%) |
Apr 17, 2008 | 18.85 | 18.93 | 18.48 | 18.86 | 1,982,352 | -0.02(-0.13%) |
Apr 16, 2008 | 19.06 | 19.06 | 18.47 | 18.89 | 2,040,767 | +0.04(+0.21%) |
Apr 15, 2008 | 19.19 | 19.21 | 18.57 | 18.85 | 2,150,677 | -0.26(-1.38%) |
Apr 14, 2008 | 19.63 | 19.72 | 19.00 | 19.11 | 1,989,913 | -0.56(-2.83%) |
Apr 11, 2008 | 20.06 | 20.39 | 19.54 | 19.67 | 2,257,445 | -0.62(-3.06%) |
Apr 10, 2008 | 19.68 | 20.63 | 19.58 | 20.29 | 2,554,805 | +0.57(+2.87%) |
Apr 09, 2008 | 20.33 | 20.38 | 19.69 | 19.72 | 1,887,369 | -0.54(-2.67%) |
Apr 08, 2008 | 20.07 | 20.65 | 19.92 | 20.26 | 2,153,532 | +0.01(+0.05%) |
Apr 07, 2008 | 20.62 | 20.82 | 20.17 | 20.25 | 1,939,913 | -0.27(-1.33%) |
Apr 04, 2008 | 21.09 | 21.09 | 20.42 | 20.53 | 2,514,854 | -0.20(-0.96%) |
Apr 03, 2008 | 20.79 | 20.88 | 20.39 | 20.73 | 3,540,016 | -0.17(-0.81%) |
Apr 02, 2008 | 21.23 | 21.48 | 20.78 | 20.90 | 2,895,162 | -0.13(-0.64%) |