Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.247 | 8.385 | 8.097 | 8.385 | 2,375,259 | +0.24(+3.01%) |
May 28, 2009 | 8.172 | 8.241 | 7.889 | 8.140 | 2,027,059 | +0.06(+0.78%) |
May 27, 2009 | 8.310 | 8.410 | 8.056 | 8.078 | 1,705,872 | -0.26(-3.09%) |
May 26, 2009 | 7.902 | 8.373 | 7.902 | 8.335 | 2,358,617 | +0.44(+5.56%) |
May 22, 2009 | 7.933 | 8.034 | 7.802 | 7.896 | 1,683,854 | +0.01(+0.08%) |
May 21, 2009 | 8.090 | 8.159 | 7.770 | 7.889 | 1,917,078 | -0.27(-3.31%) |
May 20, 2009 | 8.285 | 8.473 | 8.128 | 8.159 | 1,895,112 | +0.01(+0.15%) |
May 19, 2009 | 8.253 | 8.329 | 8.115 | 8.147 | 2,300,461 | -0.09(-1.14%) |
May 18, 2009 | 8.090 | 8.260 | 8.053 | 8.241 | 2,167,623 | +0.29(+3.71%) |
May 15, 2009 | 7.820 | 8.122 | 7.820 | 7.946 | 2,455,926 | +0.05(+0.64%) |
May 14, 2009 | 7.576 | 7.977 | 7.538 | 7.896 | 2,493,787 | +0.33(+4.31%) |
May 13, 2009 | 7.977 | 7.977 | 7.532 | 7.569 | 2,579,683 | -0.38(-4.74%) |
May 12, 2009 | 7.990 | 8.097 | 7.845 | 7.946 | 2,497,208 | +0.06(+0.80%) |
May 11, 2009 | 8.059 | 8.071 | 7.808 | 7.883 | 2,082,838 | -0.21(-2.64%) |
May 08, 2009 | 8.090 | 8.184 | 7.927 | 8.097 | 2,665,463 | +0.13(+1.65%) |
May 07, 2009 | 8.260 | 8.379 | 7.864 | 7.965 | 3,144,146 | -0.29(-3.57%) |
May 06, 2009 | 8.235 | 8.379 | 8.134 | 8.260 | 2,718,076 | +0.16(+1.94%) |
May 05, 2009 | 8.090 | 8.209 | 8.015 | 8.103 | 3,035,350 | +0.01(+0.08%) |
May 04, 2009 | 7.933 | 8.172 | 7.896 | 8.097 | 3,619,119 | +0.26(+3.28%) |
May 01, 2009 | 7.927 | 8.046 | 7.814 | 7.839 | 2,702,704 | -0.07(-0.87%) |
Apr 30, 2009 | 8.034 | 8.310 | 7.896 | 7.908 | 2,887,199 | -0.15(-1.87%) |
Apr 29, 2009 | 8.059 | 8.184 | 7.921 | 8.059 | 5,327,135 | -0.08(-0.93%) |
Apr 28, 2009 | 8.712 | 8.712 | 7.481 | 8.134 | 8,516,063 | -0.88(-9.81%) |
Apr 27, 2009 | 8.900 | 9.189 | 8.795 | 9.019 | 2,611,215 | -0.03(-0.28%) |
Apr 24, 2009 | 8.630 | 9.289 | 8.567 | 9.044 | 3,761,795 | +0.53(+6.27%) |
Apr 23, 2009 | 8.574 | 8.730 | 8.379 | 8.511 | 2,446,403 | -0.05(-0.59%) |
Apr 22, 2009 | 8.869 | 8.869 | 8.479 | 8.561 | 3,622,647 | -0.28(-3.19%) |
Apr 21, 2009 | 9.126 | 9.126 | 8.385 | 8.843 | 5,728,236 | -0.43(-4.67%) |
Apr 20, 2009 | 9.841 | 9.841 | 9.195 | 9.276 | 2,269,451 | -0.75(-7.45%) |
Apr 17, 2009 | 10.02 | 10.16 | 9.904 | 10.02 | 1,881,448 | -0.01(-0.06%) |
Apr 16, 2009 | 10.03 | 10.08 | 9.672 | 10.03 | 2,650,826 | +0.11(+1.14%) |
Apr 15, 2009 | 9.935 | 10.09 | 9.760 | 9.917 | 2,020,589 | -0.01(-0.13%) |
Apr 14, 2009 | 10.48 | 10.48 | 9.917 | 9.929 | 2,038,682 | -0.45(-4.35%) |
Apr 13, 2009 | 10.29 | 10.46 | 9.979 | 10.38 | 1,522,183 | +0.08(+0.73%) |
Apr 09, 2009 | 9.967 | 10.36 | 9.904 | 10.31 | 1,600,419 | +0.60(+6.14%) |
Apr 08, 2009 | 9.333 | 9.816 | 9.302 | 9.710 | 2,409,830 | +0.40(+4.32%) |
Apr 07, 2009 | 9.302 | 9.565 | 9.258 | 9.308 | 2,326,579 | -0.21(-2.24%) |
Apr 06, 2009 | 9.433 | 9.553 | 9.126 | 9.521 | 3,283,200 | -0.05(-0.52%) |
Apr 03, 2009 | 9.233 | 9.571 | 9.094 | 9.571 | 2,663,296 | +0.31(+3.32%) |
Apr 02, 2009 | 9.239 | 9.408 | 9.164 | 9.264 | 3,905,252 | +0.31(+3.43%) |
Apr 01, 2009 | 8.762 | 9.107 | 8.530 | 8.956 | 4,579,365 | +0.00(+0.00%) |
Mar 31, 2009 | 8.856 | 9.101 | 8.737 | 8.956 | 3,762,962 | +0.32(+3.71%) |
Mar 30, 2009 | 8.630 | 8.724 | 8.253 | 8.636 | 4,864,821 | -0.78(-8.33%) |
Mar 26, 2009 | 9.264 | 9.691 | 9.226 | 9.421 | 4,186,254 | +0.33(+3.59%) |
Mar 25, 2009 | 8.931 | 9.421 | 8.693 | 9.094 | 3,503,146 | +0.28(+3.21%) |
Mar 24, 2009 | 8.994 | 9.126 | 8.774 | 8.812 | 2,514,188 | -0.38(-4.16%) |
Mar 23, 2009 | 8.799 | 9.195 | 8.799 | 9.195 | 2,780,359 | +0.85(+10.15%) |
Mar 20, 2009 | 8.749 | 8.931 | 8.247 | 8.348 | 2,509,437 | -0.31(-3.62%) |
Mar 19, 2009 | 8.768 | 9.000 | 8.574 | 8.661 | 3,168,731 | +0.03(+0.29%) |
Mar 18, 2009 | 7.845 | 8.655 | 7.827 | 8.636 | 5,240,181 | +1.07(+14.10%) |
Mar 17, 2009 | 7.224 | 7.569 | 7.036 | 7.569 | 2,207,799 | +0.36(+4.96%) |
Mar 16, 2009 | 7.092 | 7.563 | 6.935 | 7.212 | 2,659,036 | +0.23(+3.23%) |
Mar 13, 2009 | 6.753 | 7.030 | 6.684 | 6.986 | 0 | +0.21(+3.15%) |
Mar 12, 2009 | 6.452 | 6.797 | 6.314 | 6.772 | 2,272,395 | +0.32(+4.96%) |
Mar 11, 2009 | 6.182 | 6.496 | 6.119 | 6.452 | 1,883,236 | +0.38(+6.20%) |
Mar 10, 2009 | 5.881 | 6.138 | 5.824 | 6.076 | 2,376,680 | +0.38(+6.73%) |
Mar 09, 2009 | 5.768 | 6.057 | 5.655 | 5.693 | 2,546,150 | -0.13(-2.26%) |
Mar 06, 2009 | 5.737 | 5.912 | 5.630 | 5.824 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 6.276 | 6.289 | 5.636 | 5.680 | 2,738,410 | -0.69(-10.84%) |
Mar 04, 2009 | 6.339 | 6.490 | 6.220 | 6.371 | 2,399,787 | +0.06(+1.00%) |
Mar 02, 2009 | 6.772 | 7.042 | 6.295 | 6.308 | 3,469,832 | -0.24(-3.74%) |
Feb 27, 2009 | 6.628 | 6.709 | 6.352 | 6.553 | 0 | -0.18(-2.70%) |
Feb 26, 2009 | 6.942 | 7.086 | 6.697 | 6.735 | 1,845,188 | -0.12(-1.74%) |
Feb 25, 2009 | 7.205 | 7.293 | 6.835 | 6.854 | 2,067,219 | -0.38(-5.29%) |
Feb 24, 2009 | 7.136 | 7.293 | 6.923 | 7.237 | 2,510,117 | +0.21(+2.95%) |
Feb 23, 2009 | 7.689 | 7.814 | 6.998 | 7.030 | 2,166,640 | -0.58(-7.67%) |
Feb 20, 2009 | 7.877 | 7.877 | 7.350 | 7.613 | 0 | -0.34(-4.26%) |
Feb 19, 2009 | 8.348 | 8.530 | 7.927 | 7.952 | 2,512,841 | -0.39(-4.67%) |
Feb 18, 2009 | 8.473 | 8.530 | 8.159 | 8.341 | 1,752,912 | -0.08(-0.89%) |
Feb 17, 2009 | 8.799 | 8.799 | 8.329 | 8.417 | 1,831,384 | -0.51(-5.76%) |
Feb 13, 2009 | 8.837 | 9.094 | 8.787 | 8.931 | 1,237,912 | +0.07(+0.78%) |
Feb 12, 2009 | 8.674 | 8.887 | 8.504 | 8.862 | 1,455,399 | +0.09(+1.07%) |
Feb 11, 2009 | 8.781 | 8.925 | 8.592 | 8.768 | 1,267,628 | +0.02(+0.22%) |
Feb 10, 2009 | 9.283 | 9.358 | 8.693 | 8.749 | 2,179,357 | -0.60(-6.44%) |
Feb 09, 2009 | 9.176 | 9.609 | 9.138 | 9.352 | 1,445,008 | +0.18(+1.98%) |
Feb 06, 2009 | 9.000 | 9.201 | 8.881 | 9.170 | 1,610,656 | +0.17(+1.88%) |
Feb 05, 2009 | 8.887 | 9.107 | 8.812 | 9.000 | 3,358,954 | +0.00(+0.00%) |
Feb 04, 2009 | 8.887 | 9.201 | 8.768 | 9.000 | 1,960,776 | +0.16(+1.77%) |
Feb 03, 2009 | 8.981 | 9.051 | 8.649 | 8.843 | 1,926,452 | -0.05(-0.56%) |
Feb 02, 2009 | 8.680 | 8.938 | 8.661 | 8.894 | 2,029,758 | +0.08(+0.85%) |
Jan 30, 2009 | 9.207 | 9.276 | 8.687 | 8.818 | 0 | -0.33(-3.57%) |
Jan 29, 2009 | 9.013 | 9.471 | 8.981 | 9.145 | 2,343,172 | -0.13(-1.35%) |
Jan 28, 2009 | 9.063 | 9.346 | 8.894 | 9.270 | 2,910,683 | +0.41(+4.68%) |
Jan 27, 2009 | 10.01 | 10.01 | 8.567 | 8.856 | 5,790,131 | -1.49(-14.38%) |
Jan 26, 2009 | 10.29 | 10.65 | 10.14 | 10.34 | 2,031,986 | +0.18(+1.73%) |
Jan 23, 2009 | 9.722 | 10.39 | 9.534 | 10.17 | 1,803,215 | +0.11(+1.06%) |
Jan 22, 2009 | 10.17 | 10.35 | 9.810 | 10.06 | 2,704,796 | -0.31(-3.02%) |
Jan 21, 2009 | 10.04 | 10.45 | 9.810 | 10.37 | 1,467,037 | +0.49(+4.95%) |
Jan 20, 2009 | 10.54 | 10.66 | 9.848 | 9.885 | 1,512,149 | -0.79(-7.41%) |
Jan 16, 2009 | 10.75 | 10.91 | 10.37 | 10.68 | 0 | +0.14(+1.31%) |
Jan 15, 2009 | 10.31 | 10.66 | 9.779 | 10.54 | 2,201,972 | +0.16(+1.57%) |
Jan 14, 2009 | 10.76 | 10.81 | 10.29 | 10.37 | 1,753,742 | -0.60(-5.44%) |
Jan 13, 2009 | 10.75 | 11.11 | 10.64 | 10.97 | 1,427,179 | +0.10(+0.92%) |
Jan 12, 2009 | 11.15 | 11.28 | 10.73 | 10.87 | 1,489,723 | -0.38(-3.35%) |
Jan 09, 2009 | 11.79 | 11.89 | 11.02 | 11.25 | 1,568,415 | -0.55(-4.68%) |
Jan 08, 2009 | 11.63 | 11.87 | 11.56 | 11.80 | 1,283,217 | +0.13(+1.13%) |
Jan 07, 2009 | 12.00 | 12.16 | 11.60 | 11.67 | 1,476,582 | -0.45(-3.68%) |
Jan 06, 2009 | 11.87 | 12.42 | 11.74 | 12.11 | 2,122,431 | +0.47(+4.04%) |
Jan 05, 2009 | 11.35 | 11.87 | 11.28 | 11.64 | 1,563,925 | +0.24(+2.09%) |
Jan 02, 2009 | 11.23 | 11.54 | 11.17 | 11.40 | 0 | +0.06(+0.50%) |
Jan 01, 2009 | 10.72 | 11.45 | 10.68 | 11.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.45 | 10.68 | 11.35 | 2,099,722 | +0.72(+6.79%) |
Dec 30, 2008 | 10.43 | 10.75 | 10.31 | 10.63 | 2,148,860 | +0.35(+3.42%) |
Dec 29, 2008 | 10.22 | 10.53 | 10.12 | 10.27 | 2,448,556 | +0.04(+0.43%) |
Dec 26, 2008 | 10.17 | 10.39 | 10.06 | 10.23 | 951,967 | +0.19(+1.88%) |
Dec 24, 2008 | 10.01 | 10.14 | 9.967 | 10.04 | 738,546 | -0.03(-0.25%) |
Dec 23, 2008 | 10.33 | 10.51 | 9.885 | 10.07 | 1,612,947 | -0.06(-0.56%) |
Dec 22, 2008 | 10.59 | 10.59 | 9.823 | 10.12 | 1,340,999 | -0.44(-4.16%) |
Dec 19, 2008 | 10.74 | 11.09 | 10.45 | 10.56 | 2,632,108 | -0.10(-0.94%) |
Dec 18, 2008 | 11.39 | 11.39 | 10.43 | 10.66 | 1,972,657 | -0.65(-5.77%) |
Dec 17, 2008 | 11.08 | 11.61 | 11.07 | 11.32 | 1,740,304 | +0.02(+0.17%) |
Dec 16, 2008 | 11.39 | 11.61 | 11.06 | 11.30 | 2,654,331 | +0.12(+1.07%) |
Dec 15, 2008 | 11.39 | 11.64 | 10.91 | 11.18 | 1,495,488 | -0.12(-1.06%) |
Dec 12, 2008 | 10.69 | 11.47 | 10.43 | 11.30 | 1,458,122 | +0.35(+3.15%) |
Dec 11, 2008 | 11.22 | 11.66 | 10.83 | 10.95 | 2,046,196 | -0.36(-3.22%) |
Dec 10, 2008 | 10.75 | 11.50 | 10.68 | 11.32 | 1,905,468 | +0.72(+6.75%) |
Dec 09, 2008 | 10.63 | 11.27 | 10.39 | 10.60 | 1,439,841 | -0.16(-1.46%) |
Dec 08, 2008 | 10.81 | 10.92 | 10.32 | 10.76 | 2,030,481 | +0.41(+4.00%) |
Dec 05, 2008 | 9.452 | 10.36 | 9.189 | 10.34 | 2,015,538 | +0.78(+8.21%) |
Dec 04, 2008 | 9.641 | 10.10 | 9.314 | 9.559 | 1,242,466 | -0.35(-3.49%) |
Dec 03, 2008 | 9.496 | 9.998 | 9.295 | 9.904 | 1,769,995 | +0.29(+3.07%) |
Dec 02, 2008 | 9.113 | 9.697 | 8.969 | 9.609 | 2,429,225 | +0.67(+7.51%) |
Dec 01, 2008 | 9.967 | 9.967 | 8.881 | 8.938 | 1,759,140 | -1.34(-13.06%) |
Nov 28, 2008 | 9.703 | 10.28 | 9.703 | 10.28 | 544,400 | +0.16(+1.61%) |
Nov 26, 2008 | 9.352 | 10.29 | 9.126 | 10.12 | 2,125,755 | +0.56(+5.91%) |
Nov 25, 2008 | 9.540 | 9.634 | 9.082 | 9.553 | 2,059,849 | +0.24(+2.56%) |
Nov 24, 2008 | 9.000 | 9.578 | 8.906 | 9.314 | 3,349,087 | +0.46(+5.25%) |
Nov 21, 2008 | 8.153 | 8.906 | 7.877 | 8.850 | 2,594,733 | +0.94(+11.90%) |
Nov 20, 2008 | 8.668 | 9.063 | 7.858 | 7.908 | 2,977,272 | -0.93(-10.51%) |
Nov 19, 2008 | 9.898 | 9.961 | 8.825 | 8.837 | 1,855,514 | -1.02(-10.38%) |
Nov 18, 2008 | 9.735 | 10.02 | 9.289 | 9.860 | 1,664,377 | +0.09(+0.90%) |
Nov 17, 2008 | 9.898 | 10.18 | 9.666 | 9.772 | 1,902,642 | -0.40(-3.95%) |
Nov 14, 2008 | 10.62 | 11.10 | 10.10 | 10.17 | 0 | -0.45(-4.25%) |
Nov 13, 2008 | 9.728 | 10.63 | 9.415 | 10.63 | 2,964,346 | +1.09(+11.38%) |
Nov 12, 2008 | 10.01 | 10.02 | 9.440 | 9.540 | 2,284,593 | -0.63(-6.23%) |
Nov 11, 2008 | 10.80 | 10.88 | 10.04 | 10.17 | 1,579,122 | -0.88(-8.00%) |
Nov 10, 2008 | 11.11 | 11.31 | 10.79 | 11.06 | 1,735,967 | +0.32(+2.98%) |
Nov 07, 2008 | 10.73 | 11.05 | 10.43 | 10.74 | 1,388,056 | +0.14(+1.30%) |
Nov 06, 2008 | 11.02 | 11.28 | 10.34 | 10.60 | 2,352,061 | -0.55(-4.95%) |
Nov 05, 2008 | 11.72 | 11.92 | 11.11 | 11.15 | 2,193,885 | -0.75(-6.33%) |
Nov 04, 2008 | 11.85 | 12.14 | 11.54 | 11.91 | 2,565,550 | +0.42(+3.66%) |
Nov 03, 2008 | 11.39 | 11.84 | 11.33 | 11.49 | 1,794,770 | +0.09(+0.77%) |
Oct 31, 2008 | 11.00 | 11.71 | 10.80 | 11.40 | 2,323,670 | +0.29(+2.60%) |
Oct 30, 2008 | 11.07 | 11.19 | 10.46 | 11.11 | 2,643,135 | +0.38(+3.51%) |
Oct 29, 2008 | 10.71 | 11.18 | 10.39 | 10.73 | 3,374,632 | +0.20(+1.91%) |
Oct 28, 2008 | 9.904 | 10.56 | 9.402 | 10.53 | 3,017,114 | +0.87(+9.03%) |
Oct 27, 2008 | 10.07 | 10.67 | 9.653 | 9.659 | 2,438,523 | -0.65(-6.27%) |
Oct 24, 2008 | 9.402 | 10.80 | 9.195 | 10.31 | 2,465,223 | -0.19(-1.79%) |
Oct 23, 2008 | 10.17 | 10.82 | 9.766 | 10.49 | 3,212,539 | +0.53(+5.29%) |
Oct 22, 2008 | 10.16 | 10.63 | 9.584 | 9.967 | 2,474,389 | -0.56(-5.31%) |
Oct 21, 2008 | 10.58 | 10.92 | 10.24 | 10.53 | 2,225,373 | -0.35(-3.18%) |
Oct 20, 2008 | 10.16 | 10.88 | 10.01 | 10.87 | 1,973,864 | +0.82(+8.18%) |
Oct 17, 2008 | 9.578 | 10.95 | 9.578 | 10.05 | 3,185,115 | -0.14(-1.42%) |
Oct 16, 2008 | 9.590 | 10.19 | 8.925 | 10.19 | 2,856,605 | +0.99(+10.78%) |
Oct 15, 2008 | 10.11 | 10.41 | 9.201 | 9.201 | 2,572,529 | -1.41(-13.31%) |
Oct 14, 2008 | 11.15 | 11.50 | 10.17 | 10.61 | 3,971,695 | +0.07(+0.65%) |
Oct 13, 2008 | 9.201 | 10.62 | 8.969 | 10.54 | 3,148,014 | +1.95(+22.72%) |
Oct 10, 2008 | 8.605 | 9.521 | 7.883 | 8.592 | 4,767,837 | -0.58(-6.36%) |
Oct 09, 2008 | 9.973 | 10.39 | 9.101 | 9.176 | 2,533,914 | -0.49(-5.06%) |
Oct 08, 2008 | 9.207 | 10.33 | 9.151 | 9.666 | 3,159,216 | +0.06(+0.65%) |
Oct 07, 2008 | 10.81 | 10.93 | 9.584 | 9.603 | 2,149,628 | -1.07(-10.00%) |
Oct 06, 2008 | 10.28 | 10.83 | 9.364 | 10.67 | 3,435,226 | +0.04(+0.41%) |
Oct 03, 2008 | 10.88 | 11.44 | 10.55 | 10.63 | 0 | -0.06(-0.59%) |
Oct 02, 2008 | 12.02 | 12.02 | 10.60 | 10.69 | 2,223,037 | -1.29(-10.79%) |
Oct 01, 2008 | 12.06 | 12.17 | 11.70 | 11.98 | 1,423,306 | -0.19(-1.60%) |
Sep 30, 2008 | 12.18 | 12.24 | 11.79 | 12.18 | 1,993,162 | +0.36(+3.03%) |
Sep 29, 2008 | 12.63 | 12.94 | 11.62 | 11.82 | 2,228,829 | -1.40(-10.59%) |
Sep 26, 2008 | 13.46 | 13.46 | 12.95 | 13.22 | 0 | -0.55(-4.01%) |
Sep 25, 2008 | 13.40 | 14.00 | 13.32 | 13.77 | 1,597,430 | +0.44(+3.30%) |
Sep 24, 2008 | 13.54 | 13.85 | 13.27 | 13.33 | 1,838,506 | +0.09(+0.71%) |
Sep 23, 2008 | 13.70 | 13.99 | 13.12 | 13.24 | 1,950,916 | -0.56(-4.09%) |
Sep 22, 2008 | 14.37 | 14.60 | 13.80 | 13.80 | 2,029,232 | -0.73(-5.05%) |
Sep 19, 2008 | 13.56 | 15.52 | 13.56 | 14.54 | 0 | +1.36(+10.34%) |
Sep 18, 2008 | 12.76 | 13.31 | 11.82 | 13.17 | 3,309,145 | +0.66(+5.27%) |
Sep 17, 2008 | 13.41 | 13.41 | 12.46 | 12.52 | 2,445,470 | -1.11(-8.15%) |
Sep 16, 2008 | 13.51 | 13.67 | 12.89 | 13.63 | 3,613,984 | -0.13(-0.96%) |
Sep 15, 2008 | 13.95 | 14.62 | 13.66 | 13.76 | 1,664,950 | -0.92(-6.24%) |
Sep 12, 2008 | 14.23 | 14.88 | 14.10 | 14.67 | 1,852,656 | +0.32(+2.23%) |
Sep 11, 2008 | 12.71 | 14.61 | 12.60 | 14.35 | 2,727,013 | +0.20(+1.42%) |
Sep 10, 2008 | 13.68 | 14.37 | 13.68 | 14.15 | 2,337,731 | +0.51(+3.73%) |
Sep 09, 2008 | 14.86 | 14.86 | 13.61 | 13.64 | 2,472,361 | -1.15(-7.80%) |
Sep 08, 2008 | 15.52 | 15.55 | 14.48 | 14.80 | 1,813,480 | -0.18(-1.17%) |
Sep 05, 2008 | 14.55 | 15.15 | 14.39 | 14.98 | 0 | +0.25(+1.70%) |
Sep 04, 2008 | 16.22 | 16.22 | 14.31 | 14.72 | 4,554,612 | -1.60(-9.80%) |
Sep 03, 2008 | 16.67 | 17.02 | 16.09 | 16.32 | 2,211,105 | -0.40(-2.37%) |
Sep 02, 2008 | 16.93 | 17.20 | 16.63 | 16.72 | 1,449,816 | -0.17(-1.00%) |
Aug 29, 2008 | 16.98 | 17.19 | 16.81 | 16.89 | 0 | -0.20(-1.18%) |
Aug 28, 2008 | 16.83 | 17.13 | 16.71 | 17.09 | 1,380,690 | +0.38(+2.25%) |
Aug 27, 2008 | 16.89 | 17.09 | 16.52 | 16.71 | 1,494,674 | -0.06(-0.37%) |
Aug 26, 2008 | 16.86 | 17.18 | 16.61 | 16.78 | 1,457,042 | -0.09(-0.52%) |
Aug 25, 2008 | 17.13 | 17.21 | 16.75 | 16.86 | 1,317,269 | -0.40(-2.29%) |
Aug 22, 2008 | 17.09 | 17.49 | 17.08 | 17.26 | 0 | +0.21(+1.21%) |
Aug 21, 2008 | 17.13 | 17.20 | 16.80 | 17.05 | 795,336 | -0.07(-0.40%) |
Aug 20, 2008 | 17.19 | 17.47 | 16.64 | 17.12 | 1,550,303 | -0.08(-0.47%) |
Aug 19, 2008 | 17.32 | 17.52 | 17.03 | 17.20 | 1,182,243 | -0.31(-1.79%) |
Aug 18, 2008 | 17.85 | 17.90 | 17.35 | 17.52 | 1,507,068 | -0.19(-1.10%) |
Aug 15, 2008 | 17.69 | 18.33 | 17.37 | 17.71 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 17.76 | 17.97 | 17.53 | 17.69 | 1,151,528 | -0.26(-1.47%) |
Aug 13, 2008 | 17.49 | 18.04 | 17.39 | 17.95 | 1,813,834 | +0.44(+2.51%) |
Aug 12, 2008 | 17.49 | 17.63 | 17.30 | 17.51 | 1,692,984 | +0.09(+0.54%) |
Aug 11, 2008 | 17.76 | 17.99 | 17.12 | 17.42 | 2,582,111 | -0.28(-1.60%) |
Aug 08, 2008 | 17.76 | 17.77 | 17.40 | 17.70 | 2,279,777 | -0.04(-0.25%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.74 | 17.74 | 1,997,654 | -0.70(-3.81%) |
Aug 06, 2008 | 18.38 | 18.67 | 18.11 | 18.45 | 2,208,073 | +0.17(+0.93%) |
Aug 05, 2008 | 18.04 | 18.68 | 18.04 | 18.28 | 2,181,306 | +0.14(+0.76%) |
Aug 04, 2008 | 18.33 | 18.84 | 18.00 | 18.14 | 2,307,181 | -0.16(-0.86%) |
Aug 01, 2008 | 18.90 | 18.95 | 18.23 | 18.30 | 2,269,844 | -0.37(-1.98%) |
Jul 31, 2008 | 18.93 | 19.07 | 18.57 | 18.67 | 2,950,239 | -0.25(-1.33%) |
Jul 30, 2008 | 18.50 | 18.97 | 18.09 | 18.92 | 4,767,150 | +0.79(+4.36%) |
Jul 29, 2008 | 18.13 | 18.18 | 17.59 | 18.13 | 3,285,911 | +0.33(+1.87%) |
Jul 28, 2008 | 17.89 | 18.02 | 17.35 | 17.79 | 3,403,963 | -0.09(-0.53%) |
Jul 25, 2008 | 17.02 | 18.30 | 17.01 | 17.89 | 5,338,437 | +1.42(+8.61%) |
Jul 24, 2008 | 16.95 | 17.08 | 16.43 | 16.47 | 2,772,252 | -0.41(-2.45%) |
Jul 23, 2008 | 17.44 | 17.58 | 16.79 | 16.88 | 2,949,226 | -0.55(-3.13%) |
Jul 22, 2008 | 17.29 | 17.49 | 16.86 | 17.43 | 2,526,649 | +0.08(+0.43%) |
Jul 21, 2008 | 17.64 | 17.67 | 17.10 | 17.35 | 3,504,891 | -0.16(-0.93%) |
Jul 18, 2008 | 17.44 | 17.85 | 17.35 | 17.52 | 3,072,469 | +0.10(+0.58%) |
Jul 17, 2008 | 16.54 | 17.59 | 16.49 | 17.42 | 4,120,372 | +1.00(+6.08%) |
Jul 16, 2008 | 16.16 | 16.44 | 15.79 | 16.42 | 2,378,345 | +0.40(+2.51%) |
Jul 15, 2008 | 15.90 | 16.27 | 15.49 | 16.02 | 1,907,227 | +0.00(+0.00%) |
Jul 14, 2008 | 16.51 | 16.64 | 15.85 | 16.02 | 2,468,692 | -0.32(-1.96%) |
Jul 11, 2008 | 16.51 | 16.52 | 15.87 | 16.34 | 2,293,235 | -0.34(-2.03%) |
Jul 10, 2008 | 16.34 | 16.79 | 16.32 | 16.68 | 2,151,437 | +0.32(+1.96%) |
Jul 09, 2008 | 16.44 | 16.78 | 16.31 | 16.36 | 1,863,665 | -0.04(-0.23%) |
Jul 08, 2008 | 16.20 | 16.44 | 15.68 | 16.39 | 2,219,017 | +0.17(+1.04%) |
Jul 07, 2008 | 15.40 | 16.44 | 15.40 | 16.22 | 2,799,282 | +0.73(+4.74%) |
Jul 04, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,282 | +0.00(+0.00%) |
Jul 03, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,282 | -0.99(-6.02%) |
Jul 02, 2008 | 17.17 | 17.40 | 16.48 | 16.48 | 4,080,553 | -0.58(-3.42%) |
Jul 01, 2008 | 16.01 | 17.13 | 16.01 | 17.07 | 3,717,794 | +0.63(+3.86%) |
Jun 30, 2008 | 16.12 | 16.55 | 16.07 | 16.43 | 2,293,657 | +0.31(+1.95%) |
Jun 27, 2008 | 15.95 | 16.41 | 15.95 | 16.12 | 2,673,093 | +0.08(+0.51%) |
Jun 26, 2008 | 16.56 | 16.56 | 15.85 | 16.04 | 2,469,840 | -0.70(-4.16%) |
Jun 25, 2008 | 16.95 | 17.02 | 16.44 | 16.73 | 2,813,706 | -0.13(-0.74%) |
Jun 24, 2008 | 16.76 | 17.54 | 16.70 | 16.86 | 4,463,559 | +0.00(+0.00%) |
Jun 23, 2008 | 16.64 | 16.90 | 16.26 | 16.86 | 2,585,006 | +0.41(+2.48%) |
Jun 20, 2008 | 16.06 | 16.50 | 16.04 | 16.45 | 3,138,032 | +0.39(+2.42%) |
Jun 19, 2008 | 16.16 | 16.32 | 15.97 | 16.06 | 1,631,316 | +0.04(+0.23%) |
Jun 18, 2008 | 16.14 | 16.30 | 15.79 | 16.02 | 1,442,403 | -0.11(-0.70%) |
Jun 17, 2008 | 16.21 | 16.35 | 15.98 | 16.14 | 2,971,595 | -0.02(-0.12%) |
Jun 16, 2008 | 15.37 | 16.50 | 15.26 | 16.16 | 4,483,576 | +0.75(+4.89%) |
Jun 13, 2008 | 14.89 | 15.41 | 14.89 | 15.40 | 1,989,297 | +0.58(+3.94%) |
Jun 12, 2008 | 14.80 | 15.03 | 14.64 | 14.82 | 1,597,521 | +0.08(+0.51%) |
Jun 11, 2008 | 14.86 | 15.04 | 14.67 | 14.74 | 2,291,009 | -0.14(-0.97%) |
Jun 10, 2008 | 14.76 | 14.94 | 14.20 | 14.89 | 3,163,534 | +0.36(+2.51%) |
Jun 09, 2008 | 14.50 | 14.55 | 14.00 | 14.52 | 2,206,821 | +0.03(+0.17%) |
Jun 06, 2008 | 14.50 | 14.61 | 14.20 | 14.50 | 2,066,711 | -0.09(-0.60%) |
Jun 05, 2008 | 14.25 | 14.59 | 14.22 | 14.59 | 1,464,758 | +0.33(+2.33%) |
Jun 04, 2008 | 13.94 | 14.37 | 13.86 | 14.25 | 1,259,638 | +0.29(+2.11%) |
Jun 03, 2008 | 14.06 | 14.16 | 13.71 | 13.96 | 1,313,061 | -0.06(-0.40%) |