Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.484 | 9.629 | 9.050 | 9.211 | 1,607,163 | -0.15(-1.63%) |
Mar 30, 2009 | 9.629 | 9.822 | 9.155 | 9.364 | 1,927,395 | -0.95(-9.20%) |
Mar 26, 2009 | 9.412 | 10.31 | 9.364 | 10.31 | 3,791,056 | +1.09(+11.87%) |
Mar 25, 2009 | 9.549 | 9.613 | 8.921 | 9.219 | 3,141,523 | -0.21(-2.22%) |
Mar 24, 2009 | 9.854 | 9.927 | 9.372 | 9.428 | 3,110,372 | -0.62(-6.17%) |
Mar 23, 2009 | 9.340 | 10.06 | 9.050 | 10.05 | 3,490,263 | +1.19(+13.44%) |
Mar 20, 2009 | 9.203 | 9.203 | 8.583 | 8.857 | 2,244,185 | -0.29(-3.17%) |
Mar 19, 2009 | 9.621 | 9.678 | 8.913 | 9.147 | 3,460,040 | -0.53(-5.49%) |
Mar 18, 2009 | 8.439 | 9.782 | 8.398 | 9.678 | 8,031,906 | +1.41(+17.02%) |
Mar 17, 2009 | 7.626 | 8.270 | 7.610 | 8.270 | 2,324,686 | +0.64(+8.44%) |
Mar 16, 2009 | 7.996 | 8.117 | 7.578 | 7.626 | 1,727,464 | -0.31(-3.95%) |
Mar 13, 2009 | 7.827 | 8.125 | 7.813 | 7.940 | 3,190,669 | +0.14(+1.86%) |
Mar 12, 2009 | 7.095 | 7.867 | 7.047 | 7.795 | 2,717,359 | +0.62(+8.63%) |
Mar 11, 2009 | 6.918 | 7.489 | 6.813 | 7.176 | 2,665,544 | +0.65(+9.99%) |
Mar 10, 2009 | 6.058 | 6.613 | 5.929 | 6.524 | 2,044,254 | +0.63(+10.64%) |
Mar 09, 2009 | 5.639 | 5.929 | 5.502 | 5.897 | 1,306,786 | +0.14(+2.52%) |
Mar 06, 2009 | 5.736 | 5.832 | 5.543 | 5.752 | 1,789,223 | +0.06(+1.13%) |
Mar 05, 2009 | 5.985 | 6.082 | 5.663 | 5.687 | 1,356,192 | -0.43(-6.97%) |
Mar 04, 2009 | 6.058 | 6.226 | 5.937 | 6.114 | 933,444 | -0.02(-0.39%) |
Mar 02, 2009 | 6.420 | 6.540 | 6.114 | 6.138 | 1,359,602 | -0.41(-6.27%) |
Feb 27, 2009 | 6.379 | 6.709 | 6.323 | 6.548 | 1,482,709 | +0.04(+0.62%) |
Feb 26, 2009 | 6.765 | 6.958 | 6.468 | 6.508 | 1,695,396 | -0.20(-3.00%) |
Feb 25, 2009 | 6.596 | 6.886 | 6.556 | 6.709 | 1,652,031 | +0.06(+0.97%) |
Feb 24, 2009 | 6.371 | 6.725 | 6.307 | 6.645 | 2,009,788 | +0.33(+5.22%) |
Feb 23, 2009 | 6.540 | 6.717 | 6.283 | 6.315 | 1,320,937 | -0.19(-2.97%) |
Feb 20, 2009 | 6.146 | 6.621 | 6.146 | 6.508 | 2,179,603 | +0.27(+4.25%) |
Feb 19, 2009 | 6.331 | 6.492 | 6.226 | 6.243 | 1,701,595 | +0.01(+0.13%) |
Feb 18, 2009 | 6.508 | 6.596 | 6.178 | 6.234 | 2,281,651 | -0.27(-4.08%) |
Feb 17, 2009 | 6.580 | 6.613 | 6.291 | 6.500 | 2,201,587 | -0.33(-4.83%) |
Feb 13, 2009 | 6.991 | 7.192 | 6.709 | 6.830 | 4,477,177 | -0.97(-12.38%) |
Feb 12, 2009 | 7.465 | 7.892 | 7.361 | 7.795 | 3,178,006 | +0.24(+3.19%) |
Feb 11, 2009 | 7.337 | 7.723 | 7.240 | 7.554 | 1,983,218 | +0.23(+3.07%) |
Feb 10, 2009 | 7.377 | 7.739 | 7.264 | 7.329 | 2,120,295 | -0.14(-1.83%) |
Feb 09, 2009 | 7.674 | 7.715 | 7.329 | 7.465 | 1,017,094 | -0.25(-3.23%) |
Feb 06, 2009 | 7.393 | 7.948 | 7.280 | 7.715 | 1,568,329 | +0.31(+4.24%) |
Feb 05, 2009 | 6.975 | 7.425 | 6.886 | 7.401 | 1,499,650 | +0.41(+5.87%) |
Feb 04, 2009 | 7.272 | 7.417 | 6.942 | 6.991 | 1,919,434 | -0.22(-3.01%) |
Feb 03, 2009 | 6.886 | 7.337 | 6.858 | 7.208 | 1,886,827 | +0.32(+4.67%) |
Feb 02, 2009 | 6.870 | 7.087 | 6.773 | 6.886 | 1,711,524 | -0.10(-1.38%) |
Jan 30, 2009 | 7.304 | 7.385 | 6.854 | 6.983 | 1,022,240 | -0.26(-3.56%) |
Jan 29, 2009 | 7.481 | 7.562 | 7.152 | 7.240 | 1,086,207 | -0.35(-4.56%) |
Jan 28, 2009 | 7.393 | 7.626 | 7.369 | 7.586 | 1,494,958 | +0.31(+4.20%) |
Jan 27, 2009 | 7.200 | 7.465 | 7.168 | 7.280 | 1,208,552 | +0.14(+1.91%) |
Jan 26, 2009 | 7.119 | 7.320 | 6.838 | 7.144 | 1,202,140 | +0.07(+1.02%) |
Jan 23, 2009 | 6.886 | 7.224 | 6.749 | 7.071 | 2,146,901 | -0.01(-0.11%) |
Jan 22, 2009 | 6.709 | 7.329 | 6.677 | 7.079 | 2,622,808 | +0.26(+3.77%) |
Jan 21, 2009 | 6.484 | 6.846 | 6.331 | 6.822 | 1,473,479 | +0.45(+7.07%) |
Jan 20, 2009 | 7.055 | 7.135 | 6.323 | 6.371 | 1,401,860 | -0.69(-9.80%) |
Jan 16, 2009 | 7.135 | 7.224 | 6.749 | 7.063 | 1,604,816 | +0.10(+1.39%) |
Jan 15, 2009 | 6.725 | 7.152 | 6.468 | 6.967 | 2,189,182 | +0.20(+2.97%) |
Jan 14, 2009 | 7.240 | 7.248 | 6.709 | 6.765 | 1,989,721 | -0.56(-7.58%) |
Jan 13, 2009 | 7.578 | 7.699 | 7.144 | 7.320 | 1,804,304 | -0.27(-3.60%) |
Jan 12, 2009 | 7.715 | 7.843 | 7.481 | 7.594 | 1,593,579 | -0.24(-3.08%) |
Jan 09, 2009 | 7.972 | 8.342 | 7.835 | 7.835 | 1,421,095 | -0.48(-5.80%) |
Jan 08, 2009 | 8.254 | 8.366 | 7.988 | 8.318 | 1,757,554 | +0.06(+0.68%) |
Jan 07, 2009 | 8.704 | 8.704 | 8.125 | 8.262 | 1,891,485 | -0.51(-5.87%) |
Jan 06, 2009 | 8.439 | 8.865 | 8.294 | 8.777 | 1,998,569 | +0.43(+5.21%) |
Jan 05, 2009 | 8.173 | 8.366 | 7.940 | 8.342 | 1,604,817 | +0.02(+0.19%) |
Jan 02, 2009 | 8.165 | 8.423 | 8.006 | 8.326 | 983,643 | +0.20(+2.48%) |
Dec 31, 2008 | 7.682 | 8.262 | 7.570 | 8.125 | 1,484,996 | +0.49(+6.43%) |
Dec 30, 2008 | 7.320 | 7.658 | 7.192 | 7.634 | 971,274 | +0.37(+5.09%) |
Dec 29, 2008 | 7.546 | 7.634 | 7.047 | 7.264 | 1,407,649 | -0.27(-3.53%) |
Dec 26, 2008 | 7.417 | 7.586 | 7.240 | 7.530 | 611,054 | +0.14(+1.96%) |
Dec 24, 2008 | 7.401 | 7.497 | 7.272 | 7.385 | 529,564 | -0.04(-0.54%) |
Dec 23, 2008 | 7.562 | 7.884 | 7.401 | 7.425 | 1,465,990 | -0.13(-1.70%) |
Dec 22, 2008 | 7.996 | 8.004 | 7.296 | 7.554 | 2,623,871 | -0.45(-5.63%) |
Dec 19, 2008 | 7.240 | 8.069 | 7.119 | 8.004 | 5,479,045 | +0.94(+13.33%) |
Dec 18, 2008 | 6.926 | 7.343 | 6.717 | 7.063 | 4,302,430 | +0.36(+5.40%) |
Dec 17, 2008 | 5.937 | 6.733 | 5.937 | 6.701 | 3,556,827 | +0.77(+13.03%) |
Dec 16, 2008 | 5.655 | 5.985 | 5.639 | 5.929 | 2,625,154 | +0.34(+6.04%) |
Dec 15, 2008 | 5.816 | 5.897 | 5.434 | 5.591 | 1,986,459 | -0.22(-3.74%) |
Dec 12, 2008 | 5.623 | 5.961 | 5.583 | 5.808 | 2,376,514 | +0.00(+0.00%) |
Dec 11, 2008 | 6.162 | 6.234 | 5.744 | 5.808 | 1,505,375 | -0.44(-7.08%) |
Dec 10, 2008 | 6.146 | 6.492 | 6.138 | 6.251 | 2,244,712 | +0.13(+2.10%) |
Dec 09, 2008 | 6.403 | 6.476 | 6.041 | 6.122 | 2,203,737 | -0.31(-4.76%) |
Dec 08, 2008 | 6.210 | 6.548 | 6.170 | 6.428 | 2,585,748 | +0.35(+5.83%) |
Dec 05, 2008 | 5.543 | 6.090 | 5.325 | 6.074 | 2,211,289 | +0.43(+7.70%) |
Dec 04, 2008 | 5.519 | 5.921 | 5.390 | 5.639 | 1,984,499 | +0.03(+0.57%) |
Dec 03, 2008 | 5.358 | 5.655 | 5.084 | 5.607 | 1,843,530 | +0.31(+5.77%) |
Dec 02, 2008 | 5.148 | 5.422 | 5.052 | 5.301 | 1,785,813 | +0.25(+4.94%) |
Dec 01, 2008 | 5.679 | 5.872 | 5.028 | 5.052 | 2,076,425 | -0.80(-13.74%) |
Nov 28, 2008 | 5.728 | 5.872 | 5.631 | 5.856 | 449,954 | +0.02(+0.41%) |
Nov 26, 2008 | 5.140 | 5.856 | 5.108 | 5.832 | 2,022,843 | +0.56(+10.52%) |
Nov 25, 2008 | 4.980 | 5.301 | 4.835 | 5.277 | 2,328,935 | +0.37(+7.54%) |
Nov 24, 2008 | 4.384 | 5.004 | 4.247 | 4.907 | 2,654,646 | +0.55(+12.55%) |
Nov 21, 2008 | 4.296 | 4.416 | 3.990 | 4.360 | 2,481,363 | +0.08(+1.88%) |
Nov 20, 2008 | 4.658 | 4.770 | 4.280 | 4.280 | 2,451,779 | -0.45(-9.52%) |
Nov 19, 2008 | 5.140 | 5.358 | 4.674 | 4.730 | 2,318,194 | -0.48(-9.26%) |
Nov 18, 2008 | 5.358 | 5.543 | 5.028 | 5.213 | 1,395,483 | -0.14(-2.70%) |
Nov 17, 2008 | 5.366 | 5.502 | 5.261 | 5.358 | 1,674,211 | -0.02(-0.45%) |
Nov 14, 2008 | 5.760 | 5.848 | 5.358 | 5.382 | 3,131,101 | -0.46(-7.85%) |
Nov 13, 2008 | 5.816 | 6.017 | 5.438 | 5.840 | 3,691,261 | +0.01(+0.14%) |
Nov 12, 2008 | 6.114 | 6.122 | 5.832 | 5.832 | 1,452,493 | -0.40(-6.45%) |
Nov 11, 2008 | 6.275 | 6.540 | 6.098 | 6.234 | 2,192,912 | -0.11(-1.77%) |
Nov 10, 2008 | 6.806 | 6.926 | 6.283 | 6.347 | 1,647,345 | -0.42(-6.18%) |
Nov 07, 2008 | 6.637 | 6.773 | 6.524 | 6.765 | 1,532,778 | +0.16(+2.44%) |
Nov 06, 2008 | 6.918 | 7.055 | 6.580 | 6.605 | 1,313,203 | -0.35(-5.09%) |
Nov 05, 2008 | 7.144 | 7.296 | 6.950 | 6.958 | 1,429,260 | -0.28(-3.89%) |
Nov 04, 2008 | 7.409 | 7.417 | 7.039 | 7.240 | 1,734,405 | +0.02(+0.33%) |
Nov 03, 2008 | 7.144 | 7.329 | 6.999 | 7.216 | 1,952,099 | +0.14(+1.93%) |
Oct 31, 2008 | 7.039 | 7.232 | 6.894 | 7.079 | 2,791,296 | +0.04(+0.57%) |
Oct 30, 2008 | 6.830 | 7.063 | 6.645 | 7.039 | 3,331,717 | +0.45(+6.84%) |
Oct 29, 2008 | 6.452 | 6.822 | 6.403 | 6.588 | 3,636,100 | +0.16(+2.44%) |
Oct 28, 2008 | 6.862 | 7.018 | 6.210 | 6.432 | 3,523,817 | -0.31(-4.59%) |
Oct 27, 2008 | 6.838 | 7.160 | 6.733 | 6.741 | 2,095,535 | -0.12(-1.76%) |
Oct 24, 2008 | 7.168 | 7.232 | 6.749 | 6.862 | 3,164,044 | -0.93(-11.97%) |
Oct 23, 2008 | 7.771 | 7.980 | 7.465 | 7.795 | 3,235,521 | +0.09(+1.15%) |
Oct 22, 2008 | 7.723 | 7.843 | 7.481 | 7.707 | 3,317,011 | -0.19(-2.44%) |
Oct 21, 2008 | 8.044 | 8.326 | 7.851 | 7.900 | 1,946,062 | -0.53(-6.30%) |
Oct 20, 2008 | 8.044 | 8.455 | 8.044 | 8.431 | 1,947,759 | +0.48(+6.07%) |
Oct 17, 2008 | 7.682 | 9.694 | 7.514 | 7.948 | 2,093,273 | -0.01(-0.10%) |
Oct 16, 2008 | 8.020 | 8.125 | 7.465 | 7.956 | 3,597,317 | -0.02(-0.20%) |
Oct 15, 2008 | 8.632 | 8.648 | 7.803 | 7.972 | 3,477,075 | -0.72(-8.24%) |
Oct 14, 2008 | 9.484 | 9.573 | 8.463 | 8.688 | 2,100,582 | -0.74(-7.85%) |
Oct 13, 2008 | 9.163 | 9.444 | 8.897 | 9.428 | 1,912,350 | +0.61(+6.93%) |
Oct 10, 2008 | 8.640 | 9.098 | 7.916 | 8.817 | 4,175,036 | +0.05(+0.55%) |
Oct 09, 2008 | 9.356 | 9.525 | 8.768 | 8.768 | 2,617,061 | -0.56(-5.95%) |
Oct 08, 2008 | 9.219 | 9.718 | 9.122 | 9.324 | 2,945,154 | -0.12(-1.28%) |
Oct 07, 2008 | 9.782 | 9.903 | 9.332 | 9.444 | 2,370,553 | -0.35(-3.53%) |
Oct 06, 2008 | 10.11 | 10.11 | 9.322 | 9.790 | 3,161,560 | -0.51(-4.92%) |
Oct 03, 2008 | 11.25 | 11.26 | 10.23 | 10.30 | 2,864,601 | -0.83(-7.45%) |
Oct 02, 2008 | 11.54 | 11.66 | 10.88 | 11.13 | 1,311,911 | -0.55(-4.69%) |
Oct 01, 2008 | 11.64 | 11.92 | 11.52 | 11.67 | 860,369 | -0.09(-0.75%) |
Sep 30, 2008 | 11.58 | 12.07 | 11.30 | 11.76 | 973,556 | +0.39(+3.39%) |
Sep 29, 2008 | 11.91 | 12.20 | 11.36 | 11.37 | 1,558,354 | -0.82(-6.73%) |
Sep 26, 2008 | 12.01 | 12.40 | 12.01 | 12.20 | 2,434,019 | +0.02(+0.20%) |
Sep 25, 2008 | 12.07 | 12.34 | 12.06 | 12.17 | 1,901,392 | +0.23(+1.89%) |
Sep 24, 2008 | 12.36 | 12.73 | 11.88 | 11.95 | 1,192,563 | -0.40(-3.26%) |
Sep 23, 2008 | 12.47 | 12.79 | 12.28 | 12.35 | 1,425,634 | -0.03(-0.26%) |
Sep 22, 2008 | 13.43 | 13.58 | 12.35 | 12.38 | 1,574,885 | -1.25(-9.15%) |
Sep 19, 2008 | 14.24 | 14.78 | 13.13 | 13.63 | 4,402,054 | +0.16(+1.19%) |
Sep 18, 2008 | 12.07 | 13.58 | 12.03 | 13.47 | 4,324,201 | +1.59(+13.41%) |
Sep 17, 2008 | 11.83 | 12.03 | 11.42 | 11.87 | 3,234,038 | +0.05(+0.41%) |
Sep 16, 2008 | 11.34 | 11.88 | 11.34 | 11.83 | 2,444,626 | +0.43(+3.81%) |
Sep 15, 2008 | 11.26 | 11.87 | 11.14 | 11.39 | 1,682,819 | -0.31(-2.68%) |
Sep 12, 2008 | 11.81 | 11.87 | 11.54 | 11.70 | 2,315,932 | -0.54(-4.40%) |
Sep 11, 2008 | 12.03 | 12.37 | 11.99 | 12.24 | 1,858,270 | +0.07(+0.59%) |
Sep 10, 2008 | 12.12 | 12.32 | 11.68 | 12.17 | 3,700,709 | -0.61(-4.78%) |
Sep 09, 2008 | 12.88 | 13.33 | 12.76 | 12.78 | 1,994,791 | -0.09(-0.69%) |
Sep 08, 2008 | 12.69 | 13.06 | 12.52 | 12.87 | 2,131,749 | +0.48(+3.90%) |
Sep 05, 2008 | 12.27 | 12.49 | 12.11 | 12.39 | 1,365,984 | +0.06(+0.52%) |
Sep 04, 2008 | 12.51 | 12.51 | 12.20 | 12.32 | 1,592,751 | -0.31(-2.42%) |
Sep 03, 2008 | 12.40 | 12.76 | 12.24 | 12.63 | 2,257,415 | +0.23(+1.88%) |
Sep 02, 2008 | 12.66 | 13.04 | 12.28 | 12.40 | 1,890,300 | +0.03(+0.26%) |
Aug 29, 2008 | 12.27 | 12.50 | 12.27 | 12.36 | 994,960 | +0.06(+0.52%) |
Aug 28, 2008 | 11.91 | 12.35 | 11.91 | 12.30 | 1,682,697 | +0.37(+3.10%) |
Aug 27, 2008 | 11.88 | 12.07 | 11.77 | 11.93 | 1,827,566 | +0.00(+0.00%) |
Aug 26, 2008 | 12.38 | 12.41 | 11.77 | 11.93 | 3,456,690 | -0.69(-5.48%) |
Aug 25, 2008 | 12.87 | 12.97 | 12.57 | 12.62 | 953,585 | -0.31(-2.43%) |
Aug 22, 2008 | 12.54 | 13.02 | 12.51 | 12.94 | 1,110,501 | +0.47(+3.81%) |
Aug 21, 2008 | 12.61 | 12.65 | 12.37 | 12.46 | 1,724,036 | -0.12(-0.96%) |
Aug 20, 2008 | 12.85 | 12.88 | 12.47 | 12.58 | 1,931,665 | -0.22(-1.70%) |
Aug 19, 2008 | 13.08 | 13.11 | 12.69 | 12.80 | 1,617,932 | -0.47(-3.58%) |
Aug 18, 2008 | 13.72 | 13.79 | 13.23 | 13.27 | 1,349,511 | -0.44(-3.23%) |
Aug 15, 2008 | 13.90 | 14.08 | 13.60 | 13.72 | 1,403,708 | -0.03(-0.23%) |
Aug 14, 2008 | 13.29 | 13.93 | 13.29 | 13.75 | 1,446,204 | +0.26(+1.91%) |
Aug 13, 2008 | 13.56 | 13.56 | 13.21 | 13.49 | 2,432,331 | -0.13(-0.94%) |
Aug 12, 2008 | 13.37 | 13.65 | 13.13 | 13.62 | 2,484,538 | +0.21(+1.56%) |
Aug 11, 2008 | 13.14 | 13.94 | 13.11 | 13.41 | 2,676,722 | +0.13(+0.97%) |
Aug 08, 2008 | 12.53 | 13.39 | 12.53 | 13.28 | 2,083,803 | +0.78(+6.24%) |
Aug 07, 2008 | 12.31 | 12.72 | 12.27 | 12.50 | 2,449,206 | +0.13(+1.04%) |
Aug 06, 2008 | 12.25 | 12.42 | 12.03 | 12.37 | 1,999,981 | +0.07(+0.59%) |
Aug 05, 2008 | 11.71 | 12.38 | 11.66 | 12.30 | 3,212,837 | +0.81(+7.07%) |
Aug 04, 2008 | 11.46 | 11.62 | 11.24 | 11.49 | 2,409,302 | +0.10(+0.85%) |
Aug 01, 2008 | 11.32 | 11.55 | 11.15 | 11.39 | 2,240,991 | +0.06(+0.57%) |
Jul 31, 2008 | 11.42 | 11.66 | 11.31 | 11.33 | 2,382,187 | -0.19(-1.68%) |
Jul 30, 2008 | 11.50 | 11.91 | 11.35 | 11.52 | 2,926,917 | +0.06(+0.56%) |
Jul 29, 2008 | 11.46 | 11.63 | 11.20 | 11.46 | 3,049,003 | +0.27(+2.45%) |
Jul 28, 2008 | 11.20 | 11.56 | 11.01 | 11.18 | 3,069,442 | -0.09(-0.79%) |
Jul 25, 2008 | 11.66 | 12.02 | 11.13 | 11.27 | 6,422,983 | -0.86(-7.10%) |
Jul 24, 2008 | 12.67 | 12.67 | 11.67 | 12.13 | 6,013,452 | -0.89(-6.86%) |
Jul 23, 2008 | 12.92 | 13.69 | 12.61 | 13.02 | 4,139,133 | +0.11(+0.87%) |
Jul 22, 2008 | 12.57 | 12.92 | 12.41 | 12.91 | 4,285,962 | +0.25(+1.97%) |
Jul 21, 2008 | 13.51 | 13.55 | 12.66 | 12.66 | 3,396,605 | -0.73(-5.47%) |
Jul 18, 2008 | 13.13 | 13.63 | 13.12 | 13.39 | 3,354,840 | +0.31(+2.34%) |
Jul 17, 2008 | 12.69 | 13.19 | 12.34 | 13.09 | 4,333,011 | +0.50(+3.96%) |
Jul 16, 2008 | 12.11 | 12.77 | 11.59 | 12.59 | 2,079,239 | +0.58(+4.82%) |
Jul 15, 2008 | 11.89 | 12.28 | 11.63 | 12.01 | 2,654,133 | +0.02(+0.20%) |
Jul 14, 2008 | 12.13 | 12.31 | 11.76 | 11.99 | 2,346,404 | +0.02(+0.20%) |
Jul 11, 2008 | 11.99 | 12.06 | 11.59 | 11.96 | 3,473,724 | -0.19(-1.52%) |
Jul 10, 2008 | 12.46 | 12.56 | 11.93 | 12.15 | 2,845,425 | -0.29(-2.33%) |
Jul 09, 2008 | 12.85 | 13.03 | 12.37 | 12.44 | 2,146,152 | -0.51(-3.92%) |
Jul 08, 2008 | 12.66 | 13.06 | 12.53 | 12.94 | 2,982,328 | +0.43(+3.41%) |
Jul 07, 2008 | 12.43 | 12.73 | 12.26 | 12.52 | 1,837,395 | +0.19(+1.50%) |
Jul 04, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,669 | +0.00(+0.00%) |
Jul 03, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,669 | +0.02(+0.13%) |
Jul 02, 2008 | 12.77 | 13.02 | 12.32 | 12.32 | 2,556,905 | -0.46(-3.59%) |
Jul 01, 2008 | 12.65 | 12.89 | 12.41 | 12.77 | 3,069,964 | -0.02(-0.19%) |
Jun 30, 2008 | 12.97 | 13.14 | 12.69 | 12.80 | 2,740,819 | -0.16(-1.24%) |
Jun 27, 2008 | 13.51 | 13.55 | 12.87 | 12.96 | 11,170,231 | -0.58(-4.28%) |
Jun 26, 2008 | 14.08 | 14.08 | 13.37 | 13.54 | 3,963,141 | -0.64(-4.54%) |
Jun 25, 2008 | 14.18 | 14.61 | 14.08 | 14.18 | 2,762,573 | +0.14(+1.03%) |
Jun 24, 2008 | 13.87 | 14.44 | 13.72 | 14.04 | 4,308,173 | +0.84(+6.34%) |
Jun 23, 2008 | 13.66 | 13.79 | 13.05 | 13.20 | 3,057,419 | -0.46(-3.36%) |
Jun 20, 2008 | 13.68 | 13.71 | 13.37 | 13.66 | 2,835,497 | -0.08(-0.59%) |
Jun 19, 2008 | 13.48 | 13.79 | 13.35 | 13.74 | 3,253,583 | -0.15(-1.10%) |
Jun 18, 2008 | 14.01 | 14.16 | 13.76 | 13.89 | 1,343,340 | -0.17(-1.20%) |
Jun 17, 2008 | 14.05 | 14.18 | 13.96 | 14.06 | 2,172,017 | +0.08(+0.58%) |
Jun 16, 2008 | 14.02 | 14.24 | 13.94 | 13.98 | 2,354,445 | -0.10(-0.69%) |
Jun 13, 2008 | 14.08 | 14.37 | 13.98 | 14.08 | 2,287,738 | +0.11(+0.81%) |
Jun 12, 2008 | 14.29 | 14.29 | 13.89 | 13.97 | 2,235,402 | -0.32(-2.25%) |
Jun 11, 2008 | 14.65 | 14.71 | 14.25 | 14.29 | 1,374,519 | -0.35(-2.42%) |
Jun 10, 2008 | 14.55 | 14.84 | 14.29 | 14.64 | 2,134,587 | +0.04(+0.28%) |
Jun 09, 2008 | 14.54 | 14.74 | 14.23 | 14.60 | 2,725,010 | +0.14(+0.95%) |
Jun 06, 2008 | 14.84 | 14.84 | 14.42 | 14.46 | 3,020,108 | -0.43(-2.92%) |
Jun 05, 2008 | 15.12 | 15.48 | 14.80 | 14.90 | 3,390,871 | -0.28(-1.85%) |
Jun 04, 2008 | 15.29 | 15.53 | 15.08 | 15.18 | 2,735,137 | -0.10(-0.68%) |
Jun 03, 2008 | 15.67 | 15.71 | 15.14 | 15.28 | 2,530,183 | -0.40(-2.56%) |
Jun 02, 2008 | 16.04 | 16.12 | 15.57 | 15.69 | 1,532,002 | -0.43(-2.65%) |
May 30, 2008 | 16.23 | 16.23 | 15.92 | 16.11 | 998,083 | -0.06(-0.35%) |
May 29, 2008 | 16.33 | 16.39 | 15.97 | 16.17 | 1,913,858 | -0.13(-0.79%) |
May 28, 2008 | 16.10 | 16.48 | 16.02 | 16.30 | 2,544,189 | +0.29(+1.81%) |
May 27, 2008 | 15.78 | 16.48 | 15.71 | 16.01 | 7,139,431 | +0.30(+1.89%) |
May 26, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,240 | +0.00(+0.00%) |
May 23, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,240 | -1.08(-6.42%) |
May 22, 2008 | 16.64 | 17.22 | 16.64 | 16.79 | 1,795,105 | +0.20(+1.21%) |
May 21, 2008 | 17.47 | 17.63 | 16.51 | 16.59 | 2,161,949 | -0.88(-5.06%) |
May 20, 2008 | 17.91 | 17.96 | 17.34 | 17.47 | 1,684,924 | -0.43(-2.43%) |
May 19, 2008 | 17.85 | 18.31 | 17.85 | 17.91 | 900,968 | -0.09(-0.49%) |
May 16, 2008 | 18.15 | 18.30 | 17.75 | 18.00 | 1,267,877 | -0.05(-0.27%) |
May 15, 2008 | 17.82 | 18.20 | 17.78 | 18.04 | 1,495,462 | +0.26(+1.45%) |
May 14, 2008 | 18.17 | 18.25 | 17.73 | 17.79 | 1,413,776 | -0.31(-1.69%) |
May 13, 2008 | 17.70 | 18.33 | 17.70 | 18.09 | 1,973,168 | +0.38(+2.13%) |
May 12, 2008 | 17.52 | 17.76 | 17.47 | 17.71 | 1,614,063 | +0.25(+1.43%) |
May 09, 2008 | 17.35 | 17.66 | 17.27 | 17.46 | 1,064,185 | -0.08(-0.46%) |
May 08, 2008 | 17.62 | 17.62 | 17.30 | 17.55 | 1,158,801 | +0.05(+0.28%) |
May 07, 2008 | 17.74 | 18.14 | 17.50 | 17.50 | 779,616 | -0.25(-1.40%) |
May 06, 2008 | 17.47 | 17.77 | 17.24 | 17.75 | 1,613,744 | -0.19(-1.03%) |
May 05, 2008 | 18.12 | 18.24 | 17.79 | 17.93 | 1,134,504 | -0.34(-1.85%) |
May 02, 2008 | 18.34 | 18.58 | 18.15 | 18.27 | 1,078,393 | -0.02(-0.13%) |
May 01, 2008 | 18.18 | 18.35 | 17.96 | 18.29 | 2,325,517 | +0.09(+0.49%) |
Apr 30, 2008 | 17.54 | 18.46 | 17.54 | 18.20 | 3,262,965 | +0.75(+4.29%) |
Apr 29, 2008 | 17.33 | 17.62 | 17.33 | 17.46 | 1,340,931 | +0.05(+0.28%) |
Apr 28, 2008 | 16.90 | 17.70 | 16.81 | 17.41 | 2,812,551 | +0.38(+2.22%) |
Apr 25, 2008 | 17.32 | 17.32 | 16.19 | 17.03 | 5,689,003 | -0.32(-1.85%) |
Apr 24, 2008 | 17.33 | 17.69 | 17.19 | 17.35 | 2,136,722 | -0.07(-0.42%) |
Apr 23, 2008 | 17.30 | 18.02 | 17.21 | 17.42 | 1,914,314 | +0.19(+1.07%) |
Apr 22, 2008 | 17.18 | 17.29 | 16.64 | 17.24 | 2,132,463 | -0.14(-0.79%) |
Apr 21, 2008 | 17.30 | 17.44 | 17.22 | 17.38 | 1,263,349 | +0.01(+0.05%) |
Apr 18, 2008 | 17.31 | 17.83 | 17.18 | 17.37 | 1,872,580 | +0.26(+1.50%) |
Apr 17, 2008 | 17.30 | 17.30 | 17.01 | 17.11 | 851,588 | -0.31(-1.76%) |
Apr 16, 2008 | 17.14 | 17.63 | 17.09 | 17.42 | 890,418 | +0.37(+2.17%) |
Apr 15, 2008 | 17.03 | 17.13 | 16.89 | 17.05 | 959,049 | +0.08(+0.47%) |
Apr 14, 2008 | 17.02 | 17.27 | 16.88 | 16.97 | 872,011 | -0.09(-0.52%) |
Apr 11, 2008 | 17.00 | 17.55 | 16.93 | 17.05 | 873,742 | -0.16(-0.93%) |
Apr 10, 2008 | 17.09 | 17.43 | 16.95 | 17.22 | 1,088,749 | +0.20(+1.18%) |
Apr 09, 2008 | 17.45 | 18.02 | 16.88 | 17.01 | 1,838,219 | -0.35(-1.99%) |
Apr 08, 2008 | 18.04 | 18.04 | 17.22 | 17.36 | 2,396,004 | -0.70(-3.88%) |
Apr 07, 2008 | 18.24 | 18.43 | 18.05 | 18.06 | 863,287 | -0.26(-1.41%) |
Apr 04, 2008 | 18.41 | 18.49 | 18.04 | 18.32 | 698,927 | -0.01(-0.04%) |
Apr 03, 2008 | 18.16 | 18.61 | 18.12 | 18.33 | 973,578 | +0.08(+0.44%) |
Apr 02, 2008 | 18.08 | 18.63 | 17.83 | 18.24 | 1,011,583 | +0.23(+1.25%) |