Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.34 | 10.36 | 10.13 | 10.36 | 4,998,827 | +0.05(+0.44%) |
May 28, 2009 | 10.19 | 10.34 | 10.05 | 10.31 | 4,424,109 | +0.10(+1.02%) |
May 27, 2009 | 10.37 | 10.41 | 10.17 | 10.21 | 5,704,299 | -0.14(-1.40%) |
May 26, 2009 | 9.992 | 10.39 | 9.933 | 10.35 | 3,876,468 | +0.29(+2.83%) |
May 22, 2009 | 9.806 | 10.12 | 9.792 | 10.07 | 4,355,150 | +0.27(+2.73%) |
May 21, 2009 | 9.733 | 9.806 | 9.620 | 9.801 | 5,891,424 | -0.03(-0.28%) |
May 20, 2009 | 9.869 | 10.03 | 9.801 | 9.829 | 3,962,421 | +0.01(+0.14%) |
May 19, 2009 | 9.779 | 9.919 | 9.711 | 9.815 | 4,810,015 | -0.02(-0.23%) |
May 18, 2009 | 9.743 | 9.847 | 9.634 | 9.838 | 4,404,402 | +0.18(+1.83%) |
May 15, 2009 | 9.720 | 9.887 | 9.607 | 9.661 | 4,020,972 | -0.06(-0.65%) |
May 14, 2009 | 9.620 | 9.820 | 9.598 | 9.724 | 3,632,076 | +0.10(+1.08%) |
May 13, 2009 | 9.548 | 9.770 | 9.534 | 9.620 | 5,673,414 | -0.18(-1.80%) |
May 12, 2009 | 10.03 | 10.13 | 9.688 | 9.797 | 5,735,548 | -0.17(-1.73%) |
May 11, 2009 | 10.05 | 10.12 | 9.910 | 9.969 | 5,274,660 | -0.16(-1.61%) |
May 08, 2009 | 10.22 | 10.36 | 9.973 | 10.13 | 7,426,402 | +0.01(+0.09%) |
May 07, 2009 | 10.51 | 10.59 | 10.05 | 10.12 | 8,791,216 | -0.38(-3.62%) |
May 06, 2009 | 11.30 | 11.36 | 10.20 | 10.50 | 14,757,267 | -1.26(-10.73%) |
May 05, 2009 | 11.54 | 11.88 | 11.54 | 11.77 | 5,440,937 | +0.24(+2.12%) |
May 04, 2009 | 11.44 | 11.53 | 11.43 | 11.52 | 5,166,213 | +0.22(+1.96%) |
May 01, 2009 | 11.09 | 11.34 | 11.05 | 11.30 | 3,289,183 | +0.19(+1.71%) |
Apr 30, 2009 | 11.03 | 11.18 | 10.98 | 11.11 | 4,036,410 | +0.21(+1.91%) |
Apr 29, 2009 | 10.87 | 11.09 | 10.85 | 10.90 | 4,667,686 | +0.12(+1.09%) |
Apr 28, 2009 | 10.82 | 10.93 | 10.66 | 10.78 | 4,205,378 | -0.09(-0.83%) |
Apr 27, 2009 | 10.85 | 11.09 | 10.85 | 10.87 | 4,255,700 | -0.20(-1.84%) |
Apr 24, 2009 | 10.95 | 11.17 | 10.92 | 11.08 | 3,954,644 | +0.13(+1.16%) |
Apr 23, 2009 | 10.91 | 10.96 | 10.64 | 10.95 | 5,320,520 | +0.04(+0.33%) |
Apr 22, 2009 | 10.98 | 11.17 | 10.82 | 10.92 | 6,291,713 | -0.19(-1.67%) |
Apr 21, 2009 | 10.89 | 11.19 | 10.89 | 11.10 | 4,354,267 | +0.21(+1.95%) |
Apr 20, 2009 | 11.09 | 11.18 | 10.87 | 10.89 | 3,651,132 | -0.45(-3.95%) |
Apr 17, 2009 | 11.39 | 11.43 | 11.15 | 11.34 | 4,349,606 | +0.03(+0.28%) |
Apr 16, 2009 | 10.95 | 11.36 | 10.86 | 11.30 | 5,056,587 | +0.45(+4.13%) |
Apr 15, 2009 | 10.58 | 10.87 | 10.53 | 10.86 | 4,575,468 | +0.22(+2.04%) |
Apr 14, 2009 | 10.83 | 10.85 | 10.60 | 10.64 | 3,561,869 | -0.28(-2.57%) |
Apr 13, 2009 | 11.15 | 11.19 | 10.77 | 10.92 | 4,227,093 | -0.23(-2.03%) |
Apr 09, 2009 | 10.85 | 11.17 | 10.68 | 11.15 | 3,809,658 | +0.21(+1.95%) |
Apr 08, 2009 | 10.90 | 10.97 | 10.79 | 10.93 | 2,854,294 | +0.07(+0.62%) |
Apr 07, 2009 | 10.93 | 11.11 | 10.82 | 10.87 | 3,162,805 | -0.26(-2.36%) |
Apr 06, 2009 | 11.05 | 11.16 | 10.94 | 11.13 | 4,877,522 | -0.00(-0.04%) |
Apr 03, 2009 | 10.81 | 11.13 | 10.75 | 11.13 | 5,972,087 | +0.32(+2.97%) |
Apr 02, 2009 | 10.77 | 11.12 | 10.77 | 10.81 | 6,571,986 | +0.14(+1.31%) |
Apr 01, 2009 | 10.30 | 10.71 | 10.22 | 10.67 | 4,144,015 | +0.10(+0.94%) |
Mar 31, 2009 | 10.66 | 10.76 | 10.52 | 10.57 | 6,081,771 | +0.12(+1.13%) |
Mar 30, 2009 | 10.64 | 10.77 | 10.32 | 10.45 | 3,880,167 | -0.62(-5.64%) |
Mar 26, 2009 | 10.66 | 11.11 | 10.65 | 11.08 | 5,113,562 | +0.47(+4.44%) |
Mar 25, 2009 | 10.53 | 10.87 | 10.28 | 10.61 | 5,348,606 | +0.12(+1.12%) |
Mar 24, 2009 | 10.43 | 10.74 | 10.36 | 10.49 | 5,891,828 | -0.05(-0.43%) |
Mar 23, 2009 | 10.17 | 10.55 | 10.16 | 10.53 | 5,433,091 | +0.65(+6.55%) |
Mar 20, 2009 | 10.08 | 10.37 | 9.797 | 9.887 | 5,222,115 | -0.13(-1.27%) |
Mar 19, 2009 | 9.919 | 10.08 | 9.919 | 10.01 | 3,376,158 | +0.07(+0.68%) |
Mar 18, 2009 | 9.693 | 10.06 | 9.604 | 9.946 | 4,878,004 | +0.12(+1.20%) |
Mar 17, 2009 | 9.516 | 9.833 | 9.475 | 9.829 | 4,325,786 | +0.30(+3.18%) |
Mar 16, 2009 | 9.258 | 9.702 | 9.245 | 9.525 | 7,389,044 | +0.38(+4.16%) |
Mar 13, 2009 | 9.177 | 9.245 | 9.041 | 9.145 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.814 | 9.168 | 8.814 | 9.154 | 4,429,432 | +0.33(+3.69%) |
Mar 11, 2009 | 8.511 | 8.950 | 8.511 | 8.828 | 6,138,616 | +0.30(+3.50%) |
Mar 10, 2009 | 8.176 | 8.545 | 8.086 | 8.529 | 5,261,747 | +0.48(+6.02%) |
Mar 09, 2009 | 8.063 | 8.199 | 7.986 | 8.045 | 6,195,369 | -0.11(-1.39%) |
Mar 06, 2009 | 8.307 | 8.321 | 7.990 | 8.158 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.380 | 8.380 | 8.099 | 8.163 | 6,463,844 | -0.30(-3.58%) |
Mar 04, 2009 | 8.131 | 8.593 | 8.131 | 8.466 | 6,682,944 | +0.11(+1.30%) |
Mar 02, 2009 | 8.656 | 8.755 | 8.339 | 8.357 | 6,203,842 | -0.38(-4.30%) |
Feb 27, 2009 | 8.701 | 8.959 | 8.606 | 8.733 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.063 | 9.118 | 8.805 | 8.842 | 4,577,294 | -0.03(-0.36%) |
Feb 25, 2009 | 9.000 | 9.052 | 8.774 | 8.873 | 6,702,992 | -0.19(-2.05%) |
Feb 24, 2009 | 8.896 | 9.131 | 8.651 | 9.059 | 5,315,365 | +0.22(+2.51%) |
Feb 23, 2009 | 9.308 | 9.475 | 8.823 | 8.837 | 5,040,422 | -0.48(-5.15%) |
Feb 20, 2009 | 9.462 | 9.666 | 9.154 | 9.317 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.801 | 9.973 | 9.539 | 9.607 | 4,741,122 | -0.23(-2.35%) |
Feb 18, 2009 | 10.01 | 10.13 | 9.738 | 9.838 | 3,912,901 | -0.18(-1.81%) |
Feb 17, 2009 | 10.10 | 10.20 | 9.960 | 10.02 | 6,882,766 | -0.33(-3.15%) |
Feb 13, 2009 | 10.46 | 10.53 | 10.23 | 10.34 | 3,993,814 | -0.13(-1.21%) |
Feb 12, 2009 | 10.50 | 10.54 | 10.10 | 10.47 | 4,172,962 | -0.06(-0.60%) |
Feb 11, 2009 | 10.68 | 10.76 | 10.44 | 10.53 | 4,342,259 | -0.12(-1.15%) |
Feb 10, 2009 | 11.13 | 11.26 | 10.56 | 10.66 | 5,665,836 | -0.55(-4.89%) |
Feb 09, 2009 | 11.30 | 11.30 | 10.89 | 11.20 | 6,168,646 | +0.27(+2.44%) |
Feb 06, 2009 | 10.64 | 11.46 | 10.31 | 10.94 | 7,603,656 | +0.52(+5.00%) |
Feb 05, 2009 | 10.24 | 10.49 | 9.946 | 10.42 | 4,139,471 | +0.22(+2.18%) |
Feb 04, 2009 | 10.36 | 10.45 | 10.12 | 10.20 | 3,266,956 | -0.10(-1.01%) |
Feb 03, 2009 | 10.11 | 10.34 | 9.887 | 10.30 | 3,047,071 | +0.35(+3.55%) |
Feb 02, 2009 | 9.969 | 10.02 | 9.761 | 9.946 | 3,717,939 | -0.13(-1.30%) |
Jan 30, 2009 | 10.41 | 10.47 | 10.00 | 10.08 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.41 | 10.69 | 10.30 | 10.46 | 5,029,473 | -0.07(-0.69%) |
Jan 28, 2009 | 10.37 | 10.63 | 10.33 | 10.53 | 4,868,556 | +0.35(+3.47%) |
Jan 27, 2009 | 10.15 | 10.28 | 9.982 | 10.18 | 4,539,615 | +0.05(+0.54%) |
Jan 26, 2009 | 10.10 | 10.34 | 9.973 | 10.12 | 4,407,401 | -0.01(-0.09%) |
Jan 23, 2009 | 9.996 | 10.29 | 9.770 | 10.13 | 4,576,362 | -0.10(-1.02%) |
Jan 22, 2009 | 10.28 | 10.39 | 9.960 | 10.24 | 3,883,189 | -0.14(-1.31%) |
Jan 21, 2009 | 10.87 | 10.89 | 10.02 | 10.37 | 5,592,994 | +0.09(+0.84%) |
Jan 20, 2009 | 11.16 | 11.18 | 10.27 | 10.29 | 5,973,320 | -1.06(-9.34%) |
Jan 16, 2009 | 11.41 | 11.53 | 11.12 | 11.35 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.18 | 11.25 | 10.84 | 11.21 | 3,584,240 | +0.00(+0.04%) |
Jan 14, 2009 | 11.34 | 11.36 | 11.11 | 11.20 | 3,271,400 | -0.26(-2.25%) |
Jan 13, 2009 | 11.67 | 11.73 | 11.35 | 11.46 | 3,589,701 | -0.20(-1.75%) |
Jan 12, 2009 | 12.11 | 12.11 | 11.58 | 11.67 | 3,333,310 | -0.42(-3.45%) |
Jan 09, 2009 | 12.33 | 12.43 | 11.98 | 12.08 | 2,106,851 | -0.19(-1.55%) |
Jan 08, 2009 | 11.94 | 12.30 | 11.82 | 12.27 | 3,369,043 | +0.26(+2.19%) |
Jan 07, 2009 | 12.06 | 12.30 | 11.95 | 12.01 | 3,285,455 | -0.16(-1.34%) |
Jan 06, 2009 | 11.77 | 12.25 | 11.77 | 12.17 | 3,968,427 | +0.45(+3.82%) |
Jan 05, 2009 | 11.83 | 11.87 | 11.60 | 11.73 | 4,277,336 | -0.24(-2.04%) |
Jan 02, 2009 | 11.67 | 11.99 | 11.46 | 11.97 | 0 | +0.43(+3.77%) |
Jan 01, 2009 | 11.33 | 11.59 | 11.33 | 11.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.33 | 11.59 | 11.33 | 11.54 | 2,075,653 | +0.21(+1.88%) |
Dec 30, 2008 | 10.96 | 11.36 | 10.96 | 11.32 | 2,094,468 | +0.43(+3.95%) |
Dec 29, 2008 | 10.87 | 11.04 | 10.75 | 10.89 | 2,043,536 | -0.02(-0.17%) |
Dec 26, 2008 | 10.87 | 10.95 | 10.76 | 10.91 | 912,763 | +0.02(+0.21%) |
Dec 24, 2008 | 10.87 | 10.91 | 10.78 | 10.89 | 986,100 | +0.03(+0.29%) |
Dec 23, 2008 | 11.01 | 11.07 | 10.69 | 10.86 | 2,695,514 | -0.09(-0.79%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.73 | 10.94 | 2,910,512 | -0.28(-2.46%) |
Dec 19, 2008 | 11.19 | 11.39 | 11.11 | 11.22 | 4,520,275 | +0.12(+1.10%) |
Dec 18, 2008 | 11.17 | 11.38 | 11.01 | 11.10 | 3,175,362 | -0.01(-0.08%) |
Dec 17, 2008 | 10.99 | 11.35 | 10.95 | 11.11 | 3,120,834 | -0.12(-1.05%) |
Dec 16, 2008 | 10.64 | 11.25 | 10.64 | 11.22 | 4,929,565 | +0.64(+6.03%) |
Dec 15, 2008 | 10.70 | 10.81 | 10.39 | 10.58 | 2,955,836 | -0.08(-0.76%) |
Dec 12, 2008 | 10.30 | 10.69 | 10.29 | 10.67 | 3,381,698 | +0.21(+1.99%) |
Dec 11, 2008 | 10.69 | 10.98 | 10.40 | 10.46 | 3,139,939 | -0.31(-2.90%) |
Dec 10, 2008 | 10.75 | 10.93 | 10.62 | 10.77 | 2,227,703 | +0.11(+1.02%) |
Dec 09, 2008 | 10.69 | 10.96 | 10.53 | 10.66 | 3,097,789 | -0.12(-1.09%) |
Dec 08, 2008 | 10.79 | 10.96 | 10.66 | 10.78 | 3,960,829 | +0.13(+1.23%) |
Dec 05, 2008 | 10.04 | 10.87 | 9.869 | 10.65 | 5,051,601 | +0.51(+5.00%) |
Dec 04, 2008 | 10.56 | 10.70 | 9.969 | 10.14 | 4,656,032 | -0.58(-5.45%) |
Dec 03, 2008 | 10.43 | 10.74 | 10.31 | 10.72 | 4,213,012 | +0.11(+1.02%) |
Dec 02, 2008 | 10.27 | 10.63 | 10.13 | 10.62 | 3,595,245 | +0.49(+4.88%) |
Dec 01, 2008 | 10.92 | 10.92 | 10.12 | 10.12 | 3,927,744 | -1.06(-9.51%) |
Nov 28, 2008 | 10.78 | 11.19 | 10.75 | 11.19 | 1,400,869 | +0.39(+3.61%) |
Nov 26, 2008 | 10.69 | 10.86 | 10.57 | 10.80 | 4,654,428 | -0.04(-0.38%) |
Nov 25, 2008 | 11.12 | 11.18 | 10.43 | 10.84 | 5,280,184 | -0.07(-0.62%) |
Nov 24, 2008 | 10.55 | 11.11 | 10.48 | 10.91 | 5,809,832 | +0.65(+6.36%) |
Nov 21, 2008 | 9.996 | 10.29 | 9.484 | 10.25 | 6,396,310 | +0.44(+4.47%) |
Nov 20, 2008 | 10.19 | 10.48 | 9.779 | 9.815 | 7,553,454 | -0.47(-4.58%) |
Nov 19, 2008 | 10.77 | 10.84 | 10.29 | 10.29 | 6,824,727 | -0.55(-5.06%) |
Nov 18, 2008 | 10.42 | 10.87 | 10.40 | 10.83 | 6,200,990 | +0.30(+2.88%) |
Nov 17, 2008 | 10.45 | 10.91 | 10.37 | 10.53 | 4,784,158 | -0.05(-0.47%) |
Nov 14, 2008 | 10.96 | 11.05 | 10.55 | 10.58 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.63 | 11.17 | 10.09 | 11.17 | 8,129,791 | +0.62(+5.93%) |
Nov 12, 2008 | 10.87 | 10.92 | 10.50 | 10.54 | 4,654,042 | -0.40(-3.64%) |
Nov 11, 2008 | 11.39 | 11.52 | 10.89 | 10.94 | 7,291,847 | -0.67(-5.73%) |
Nov 10, 2008 | 12.03 | 12.18 | 11.41 | 11.61 | 5,205,076 | -0.19(-1.57%) |
Nov 07, 2008 | 11.44 | 11.83 | 11.44 | 11.79 | 3,918,854 | +0.45(+3.95%) |
Nov 06, 2008 | 11.49 | 11.61 | 11.30 | 11.35 | 6,564,399 | -0.22(-1.92%) |
Nov 05, 2008 | 11.48 | 11.97 | 11.45 | 11.57 | 5,670,064 | -0.05(-0.39%) |
Nov 04, 2008 | 10.95 | 11.63 | 10.38 | 11.61 | 5,065,667 | +0.18(+1.54%) |
Nov 03, 2008 | 11.24 | 11.44 | 11.11 | 11.44 | 2,897,725 | +0.22(+1.94%) |
Oct 31, 2008 | 10.92 | 11.40 | 10.89 | 11.22 | 3,781,217 | +0.25(+2.31%) |
Oct 30, 2008 | 10.92 | 11.07 | 10.75 | 10.96 | 3,255,958 | +0.30(+2.80%) |
Oct 29, 2008 | 10.72 | 11.09 | 10.54 | 10.67 | 4,512,853 | -0.06(-0.55%) |
Oct 28, 2008 | 9.955 | 10.72 | 9.865 | 10.72 | 5,156,222 | +0.98(+10.08%) |
Oct 27, 2008 | 9.684 | 10.10 | 9.525 | 9.743 | 4,084,733 | -0.05(-0.55%) |
Oct 24, 2008 | 9.647 | 10.06 | 9.430 | 9.797 | 4,276,216 | -0.28(-2.78%) |
Oct 23, 2008 | 10.28 | 10.29 | 9.661 | 10.08 | 7,746,207 | -0.10(-0.98%) |
Oct 22, 2008 | 10.12 | 10.49 | 9.933 | 10.18 | 5,993,964 | -0.31(-2.94%) |
Oct 21, 2008 | 10.36 | 10.84 | 10.28 | 10.48 | 6,714,213 | +0.00(+0.00%) |
Oct 20, 2008 | 10.24 | 10.52 | 10.00 | 10.48 | 5,196,251 | +0.35(+3.44%) |
Oct 17, 2008 | 10.35 | 10.53 | 10.03 | 10.14 | 5,601,091 | -0.36(-3.41%) |
Oct 16, 2008 | 11.15 | 11.29 | 10.41 | 10.49 | 8,824,736 | -0.66(-5.93%) |
Oct 15, 2008 | 11.99 | 12.04 | 11.13 | 11.15 | 3,914,719 | -1.04(-8.50%) |
Oct 14, 2008 | 12.05 | 13.64 | 11.63 | 12.19 | 7,302,893 | +0.51(+4.34%) |
Oct 13, 2008 | 10.97 | 11.68 | 10.75 | 11.68 | 4,359,464 | +1.02(+9.60%) |
Oct 10, 2008 | 11.49 | 11.49 | 10.41 | 10.66 | 6,946,690 | -0.87(-7.58%) |
Oct 09, 2008 | 12.27 | 12.42 | 11.54 | 11.54 | 5,906,760 | -0.74(-6.01%) |
Oct 08, 2008 | 12.54 | 13.19 | 12.27 | 12.27 | 5,409,653 | -0.55(-4.31%) |
Oct 07, 2008 | 13.91 | 14.01 | 12.82 | 12.83 | 4,227,376 | -1.01(-7.30%) |
Oct 06, 2008 | 14.41 | 14.52 | 13.37 | 13.84 | 5,461,148 | -0.65(-4.50%) |
Oct 03, 2008 | 14.89 | 15.07 | 14.49 | 14.49 | 0 | -0.24(-1.66%) |
Oct 02, 2008 | 14.87 | 15.03 | 14.69 | 14.73 | 3,477,322 | -0.23(-1.54%) |
Oct 01, 2008 | 14.95 | 15.14 | 14.76 | 14.96 | 4,312,433 | -0.10(-0.63%) |
Sep 30, 2008 | 14.60 | 15.06 | 14.29 | 15.06 | 4,373,574 | +0.74(+5.15%) |
Sep 29, 2008 | 15.00 | 15.12 | 14.29 | 14.32 | 4,056,583 | -0.84(-5.53%) |
Sep 26, 2008 | 15.39 | 15.39 | 15.03 | 15.16 | 0 | -0.24(-1.53%) |
Sep 25, 2008 | 15.40 | 15.61 | 15.30 | 15.39 | 1,758,103 | +0.09(+0.56%) |
Sep 24, 2008 | 15.37 | 15.51 | 15.21 | 15.31 | 2,344,016 | -0.06(-0.41%) |
Sep 23, 2008 | 15.53 | 15.80 | 15.31 | 15.37 | 3,839,632 | -0.09(-0.59%) |
Sep 22, 2008 | 15.85 | 15.99 | 15.41 | 15.46 | 2,190,384 | -0.60(-3.75%) |
Sep 19, 2008 | 15.39 | 18.10 | 15.39 | 16.06 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.65 | 16.25 | 15.44 | 16.23 | 6,048,733 | +0.75(+4.86%) |
Sep 17, 2008 | 15.86 | 16.05 | 15.45 | 15.47 | 3,938,948 | -0.62(-3.83%) |
Sep 16, 2008 | 15.99 | 16.19 | 15.79 | 16.09 | 4,860,481 | -0.12(-0.75%) |
Sep 15, 2008 | 16.23 | 16.56 | 16.15 | 16.21 | 2,892,585 | -0.36(-2.16%) |
Sep 12, 2008 | 16.32 | 16.60 | 16.12 | 16.57 | 3,910,489 | +0.08(+0.47%) |
Sep 11, 2008 | 16.12 | 16.54 | 15.87 | 16.49 | 4,129,991 | +0.27(+1.67%) |
Sep 10, 2008 | 16.44 | 16.73 | 16.02 | 16.22 | 4,072,573 | -0.11(-0.67%) |
Sep 09, 2008 | 16.40 | 17.18 | 16.25 | 16.33 | 4,279,788 | -0.13(-0.80%) |
Sep 08, 2008 | 16.06 | 16.48 | 16.03 | 16.46 | 3,779,980 | +0.57(+3.56%) |
Sep 05, 2008 | 15.81 | 15.94 | 15.63 | 15.89 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.79 | 16.03 | 15.48 | 15.83 | 4,678,023 | -0.04(-0.23%) |
Sep 03, 2008 | 15.67 | 15.89 | 15.55 | 15.87 | 3,828,966 | +0.24(+1.54%) |
Sep 02, 2008 | 15.77 | 15.95 | 15.56 | 15.63 | 2,922,358 | +0.17(+1.08%) |
Aug 29, 2008 | 15.55 | 15.65 | 15.46 | 15.46 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.42 | 15.66 | 15.26 | 15.64 | 1,657,876 | +0.29(+1.89%) |
Aug 27, 2008 | 15.38 | 15.50 | 15.31 | 15.35 | 1,759,526 | -0.01(-0.06%) |
Aug 26, 2008 | 15.20 | 15.36 | 15.14 | 15.36 | 2,248,955 | +0.06(+0.41%) |
Aug 25, 2008 | 15.48 | 15.58 | 15.26 | 15.30 | 6,182,639 | -0.26(-1.66%) |
Aug 22, 2008 | 15.39 | 15.56 | 15.35 | 15.56 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.74 | 15.38 | 14.74 | 15.31 | 2,028,217 | -0.03(-0.21%) |
Aug 20, 2008 | 15.37 | 15.56 | 15.17 | 15.34 | 2,892,207 | -0.02(-0.15%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.32 | 15.36 | 2,937,732 | -0.27(-1.74%) |
Aug 18, 2008 | 15.74 | 15.91 | 15.55 | 15.63 | 2,642,704 | -0.23(-1.46%) |
Aug 15, 2008 | 16.13 | 16.18 | 15.81 | 15.86 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 15.92 | 16.12 | 15.86 | 16.06 | 3,037,012 | +0.04(+0.25%) |
Aug 13, 2008 | 16.01 | 16.21 | 15.57 | 16.02 | 3,735,928 | -0.09(-0.56%) |
Aug 12, 2008 | 16.28 | 16.51 | 16.07 | 16.11 | 3,085,404 | -0.27(-1.63%) |
Aug 11, 2008 | 15.92 | 16.38 | 15.87 | 16.38 | 3,846,703 | +0.50(+3.14%) |
Aug 08, 2008 | 15.57 | 15.98 | 15.52 | 15.88 | 2,578,547 | +0.30(+1.95%) |
Aug 07, 2008 | 15.62 | 15.75 | 15.39 | 15.58 | 3,978,796 | -0.09(-0.55%) |
Aug 06, 2008 | 15.85 | 15.85 | 15.45 | 15.66 | 3,178,117 | -0.20(-1.26%) |
Aug 05, 2008 | 14.46 | 16.22 | 14.46 | 15.86 | 7,141,506 | +1.47(+10.19%) |
Aug 04, 2008 | 14.37 | 14.51 | 14.23 | 14.40 | 2,158,700 | +0.08(+0.57%) |
Aug 01, 2008 | 14.37 | 14.42 | 14.18 | 14.31 | 3,113,708 | -0.03(-0.22%) |
Jul 31, 2008 | 14.37 | 14.60 | 14.30 | 14.35 | 3,159,059 | -0.10(-0.72%) |
Jul 30, 2008 | 14.39 | 14.62 | 14.35 | 14.45 | 2,667,885 | +0.16(+1.11%) |
Jul 29, 2008 | 14.29 | 14.50 | 14.22 | 14.29 | 3,373,249 | -0.05(-0.35%) |
Jul 28, 2008 | 14.51 | 14.61 | 14.34 | 14.34 | 1,889,313 | -0.21(-1.46%) |
Jul 25, 2008 | 14.79 | 14.79 | 14.53 | 14.55 | 2,853,647 | -0.24(-1.59%) |
Jul 24, 2008 | 14.90 | 14.95 | 14.74 | 14.79 | 5,165,228 | -0.08(-0.55%) |
Jul 23, 2008 | 14.72 | 14.95 | 14.61 | 14.87 | 3,564,581 | +0.18(+1.20%) |
Jul 22, 2008 | 14.42 | 14.73 | 14.42 | 14.70 | 4,135,111 | +0.20(+1.37%) |
Jul 21, 2008 | 14.75 | 14.83 | 14.44 | 14.50 | 2,110,379 | -0.16(-1.11%) |
Jul 18, 2008 | 14.60 | 14.70 | 14.46 | 14.66 | 3,969,408 | -0.03(-0.22%) |
Jul 17, 2008 | 14.61 | 14.81 | 14.38 | 14.69 | 3,698,954 | +0.19(+1.28%) |
Jul 16, 2008 | 14.34 | 14.62 | 14.25 | 14.51 | 3,942,155 | +0.10(+0.69%) |
Jul 15, 2008 | 14.22 | 14.56 | 14.12 | 14.41 | 4,534,895 | +0.10(+0.73%) |
Jul 14, 2008 | 14.68 | 14.78 | 14.21 | 14.30 | 3,781,069 | -0.34(-2.32%) |
Jul 11, 2008 | 14.48 | 14.79 | 14.39 | 14.64 | 2,916,701 | +0.04(+0.28%) |
Jul 10, 2008 | 14.87 | 14.99 | 14.44 | 14.60 | 3,486,317 | -0.28(-1.86%) |
Jul 09, 2008 | 15.14 | 15.14 | 14.85 | 14.88 | 2,285,156 | -0.22(-1.44%) |
Jul 08, 2008 | 14.83 | 15.11 | 14.79 | 15.09 | 2,554,269 | +0.24(+1.62%) |
Jul 07, 2008 | 15.10 | 15.23 | 14.70 | 14.85 | 2,474,670 | -0.24(-1.62%) |
Jul 04, 2008 | 15.12 | 15.22 | 14.99 | 15.10 | 1,398,693 | +0.00(+0.00%) |
Jul 03, 2008 | 15.12 | 15.22 | 14.99 | 15.10 | 1,398,693 | +0.07(+0.48%) |
Jul 02, 2008 | 15.33 | 15.41 | 15.00 | 15.03 | 2,654,267 | -0.29(-1.89%) |
Jul 01, 2008 | 15.26 | 15.38 | 15.07 | 15.32 | 2,648,277 | -0.12(-0.79%) |
Jun 30, 2008 | 15.29 | 15.75 | 15.29 | 15.44 | 3,438,874 | +0.14(+0.92%) |
Jun 27, 2008 | 15.34 | 15.39 | 15.19 | 15.30 | 2,876,712 | -0.05(-0.30%) |
Jun 26, 2008 | 15.56 | 15.65 | 15.32 | 15.34 | 3,509,876 | -0.43(-2.73%) |
Jun 25, 2008 | 15.58 | 15.94 | 15.52 | 15.77 | 3,281,972 | +0.26(+1.66%) |
Jun 24, 2008 | 15.75 | 15.75 | 15.49 | 15.51 | 4,133,234 | -0.24(-1.55%) |
Jun 23, 2008 | 15.99 | 15.99 | 15.70 | 15.76 | 3,572,571 | -0.19(-1.22%) |
Jun 20, 2008 | 15.76 | 16.29 | 15.30 | 15.95 | 3,410,700 | -0.38(-2.30%) |
Jun 19, 2008 | 16.24 | 16.39 | 16.09 | 16.33 | 1,775,657 | +0.14(+0.84%) |
Jun 18, 2008 | 16.57 | 16.63 | 16.11 | 16.19 | 2,694,018 | -0.45(-2.72%) |
Jun 17, 2008 | 16.66 | 16.80 | 16.58 | 16.65 | 1,624,433 | +0.04(+0.25%) |
Jun 16, 2008 | 16.48 | 16.69 | 16.40 | 16.61 | 2,441,705 | +0.05(+0.27%) |
Jun 13, 2008 | 16.44 | 16.72 | 16.37 | 16.56 | 2,690,139 | +0.19(+1.19%) |
Jun 12, 2008 | 16.28 | 16.59 | 16.28 | 16.37 | 2,809,156 | +0.19(+1.20%) |
Jun 11, 2008 | 16.26 | 16.42 | 16.15 | 16.17 | 2,330,288 | -0.23(-1.38%) |
Jun 10, 2008 | 16.42 | 16.52 | 16.22 | 16.40 | 2,468,457 | +0.02(+0.11%) |
Jun 09, 2008 | 16.35 | 16.43 | 16.19 | 16.38 | 2,852,880 | +0.05(+0.28%) |
Jun 06, 2008 | 16.59 | 16.80 | 16.31 | 16.33 | 2,379,724 | -0.45(-2.67%) |
Jun 05, 2008 | 16.62 | 16.82 | 16.55 | 16.78 | 1,539,851 | +0.22(+1.31%) |
Jun 04, 2008 | 16.34 | 16.70 | 16.29 | 16.57 | 1,892,409 | +0.14(+0.83%) |
Jun 03, 2008 | 16.42 | 16.56 | 16.32 | 16.43 | 2,102,937 | +0.09(+0.53%) |