Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.724 | 8.821 | 8.233 | 8.416 | 405,279 | -0.16(-1.91%) |
Mar 30, 2009 | 9.061 | 9.158 | 8.435 | 8.580 | 382,532 | -0.73(-7.86%) |
Mar 26, 2009 | 9.004 | 9.360 | 8.936 | 9.312 | 463,600 | +0.54(+6.15%) |
Mar 25, 2009 | 8.570 | 9.312 | 8.397 | 8.772 | 1,040,466 | +0.32(+3.76%) |
Mar 24, 2009 | 8.628 | 8.666 | 8.349 | 8.455 | 411,443 | -0.07(-0.79%) |
Mar 23, 2009 | 8.204 | 8.561 | 8.195 | 8.522 | 555,308 | +0.91(+12.03%) |
Mar 20, 2009 | 8.214 | 8.214 | 7.569 | 7.607 | 257,218 | -0.54(-6.62%) |
Mar 19, 2009 | 8.705 | 8.715 | 8.098 | 8.146 | 516,073 | -0.28(-3.31%) |
Mar 18, 2009 | 7.819 | 8.638 | 7.463 | 8.426 | 1,062,274 | +0.67(+8.70%) |
Mar 17, 2009 | 7.482 | 7.752 | 7.270 | 7.752 | 328,956 | +0.39(+5.37%) |
Mar 16, 2009 | 7.607 | 7.819 | 7.309 | 7.357 | 899,191 | -0.28(-3.66%) |
Mar 13, 2009 | 7.598 | 7.809 | 7.395 | 7.636 | 0 | +0.04(+0.51%) |
Mar 12, 2009 | 7.135 | 7.655 | 6.885 | 7.598 | 311,391 | +0.55(+7.79%) |
Mar 11, 2009 | 7.212 | 7.328 | 6.895 | 7.049 | 523,408 | -0.03(-0.41%) |
Mar 10, 2009 | 6.538 | 7.087 | 6.442 | 7.078 | 405,820 | +0.80(+12.73%) |
Mar 09, 2009 | 6.269 | 6.587 | 6.113 | 6.278 | 208,305 | +0.04(+0.62%) |
Mar 06, 2009 | 6.413 | 6.548 | 6.095 | 6.240 | 0 | -0.16(-2.56%) |
Mar 05, 2009 | 6.413 | 6.644 | 6.317 | 6.404 | 107,807 | -0.24(-3.62%) |
Mar 04, 2009 | 6.596 | 6.798 | 6.447 | 6.644 | 197,595 | -0.15(-2.27%) |
Mar 02, 2009 | 6.914 | 7.155 | 6.779 | 6.798 | 265,518 | -0.36(-4.98%) |
Feb 27, 2009 | 7.222 | 7.511 | 7.116 | 7.155 | 0 | -0.26(-3.51%) |
Feb 26, 2009 | 7.655 | 7.732 | 7.347 | 7.415 | 297,632 | -0.06(-0.77%) |
Feb 25, 2009 | 7.742 | 7.742 | 7.270 | 7.472 | 653,220 | -0.22(-2.88%) |
Feb 24, 2009 | 7.184 | 7.954 | 7.145 | 7.694 | 418,343 | +0.59(+8.27%) |
Feb 23, 2009 | 7.289 | 7.411 | 7.097 | 7.107 | 230,957 | -0.10(-1.34%) |
Feb 20, 2009 | 7.222 | 7.338 | 6.952 | 7.203 | 424,850 | -0.06(-0.80%) |
Feb 19, 2009 | 7.877 | 8.079 | 7.261 | 7.261 | 483,639 | -0.62(-7.82%) |
Feb 18, 2009 | 8.484 | 8.484 | 7.829 | 7.877 | 242,056 | -0.34(-4.10%) |
Feb 17, 2009 | 8.214 | 8.349 | 8.137 | 8.214 | 173,293 | -0.38(-4.37%) |
Feb 13, 2009 | 8.484 | 8.705 | 8.339 | 8.589 | 440,962 | +0.05(+0.56%) |
Feb 12, 2009 | 8.541 | 8.570 | 8.108 | 8.541 | 591,404 | -0.25(-2.85%) |
Feb 11, 2009 | 8.763 | 9.052 | 8.580 | 8.792 | 880,244 | +0.08(+0.88%) |
Feb 10, 2009 | 9.446 | 9.706 | 8.618 | 8.715 | 879,832 | -0.85(-8.86%) |
Feb 09, 2009 | 9.649 | 9.735 | 9.331 | 9.562 | 420,848 | -0.20(-2.07%) |
Feb 06, 2009 | 9.013 | 10.02 | 9.013 | 9.764 | 623,010 | +0.75(+8.33%) |
Feb 05, 2009 | 8.734 | 9.119 | 8.734 | 9.013 | 557,296 | +0.14(+1.63%) |
Feb 04, 2009 | 9.042 | 9.196 | 8.792 | 8.869 | 339,579 | -0.13(-1.50%) |
Feb 03, 2009 | 8.570 | 9.100 | 8.532 | 9.004 | 326,670 | +0.58(+6.86%) |
Feb 02, 2009 | 8.185 | 8.695 | 8.185 | 8.426 | 546,764 | +0.12(+1.39%) |
Jan 30, 2009 | 8.686 | 8.695 | 8.262 | 8.310 | 0 | -0.36(-4.11%) |
Jan 29, 2009 | 9.138 | 9.206 | 8.589 | 8.666 | 205,437 | -0.64(-6.83%) |
Jan 28, 2009 | 8.849 | 9.533 | 8.849 | 9.302 | 468,613 | +0.58(+6.62%) |
Jan 27, 2009 | 8.946 | 9.081 | 8.666 | 8.724 | 216,268 | -0.18(-2.05%) |
Jan 26, 2009 | 8.570 | 9.187 | 8.484 | 8.907 | 372,337 | +0.37(+4.28%) |
Jan 23, 2009 | 8.156 | 8.772 | 8.156 | 8.541 | 398,098 | +0.09(+1.03%) |
Jan 22, 2009 | 8.368 | 8.666 | 8.349 | 8.455 | 267,263 | -0.15(-1.79%) |
Jan 21, 2009 | 8.406 | 8.628 | 8.050 | 8.609 | 611,574 | +0.20(+2.41%) |
Jan 20, 2009 | 9.148 | 9.148 | 8.368 | 8.406 | 249,925 | -0.72(-7.91%) |
Jan 16, 2009 | 9.100 | 9.244 | 8.647 | 9.129 | 249,470 | +0.30(+3.38%) |
Jan 15, 2009 | 8.907 | 9.298 | 8.522 | 8.830 | 459,840 | -0.08(-0.86%) |
Jan 14, 2009 | 9.331 | 9.331 | 8.859 | 8.907 | 210,080 | -0.53(-5.61%) |
Jan 13, 2009 | 9.273 | 9.581 | 9.196 | 9.437 | 144,212 | +0.12(+1.24%) |
Jan 12, 2009 | 9.889 | 10.11 | 9.273 | 9.321 | 293,635 | -0.68(-6.83%) |
Jan 09, 2009 | 10.52 | 10.52 | 9.745 | 10.01 | 299,986 | -0.46(-4.42%) |
Jan 08, 2009 | 9.976 | 10.50 | 9.938 | 10.47 | 104,306 | +0.32(+3.13%) |
Jan 07, 2009 | 10.35 | 10.38 | 10.03 | 10.15 | 191,772 | -0.44(-4.18%) |
Jan 06, 2009 | 10.41 | 10.62 | 10.28 | 10.59 | 468,799 | +0.40(+3.97%) |
Jan 05, 2009 | 9.755 | 10.29 | 9.552 | 10.19 | 282,212 | +0.50(+5.17%) |
Jan 02, 2009 | 9.572 | 9.793 | 9.341 | 9.687 | 0 | +0.24(+2.55%) |
Jan 01, 2009 | 9.244 | 9.628 | 9.148 | 9.446 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.244 | 9.628 | 9.148 | 9.446 | 453,595 | +0.20(+2.19%) |
Dec 30, 2008 | 8.917 | 9.264 | 8.811 | 9.244 | 144,997 | +0.37(+4.12%) |
Dec 29, 2008 | 9.081 | 9.148 | 8.763 | 8.878 | 231,200 | -0.25(-2.74%) |
Dec 26, 2008 | 9.032 | 9.292 | 9.013 | 9.129 | 77,317 | +0.05(+0.53%) |
Dec 24, 2008 | 9.052 | 9.244 | 9.052 | 9.081 | 72,681 | -0.08(-0.84%) |
Dec 23, 2008 | 9.456 | 9.552 | 9.119 | 9.158 | 252,227 | -0.35(-3.65%) |
Dec 22, 2008 | 10.20 | 10.20 | 9.312 | 9.504 | 504,937 | -0.72(-7.06%) |
Dec 19, 2008 | 11.06 | 11.37 | 10.11 | 10.23 | 346,990 | -0.85(-7.65%) |
Dec 18, 2008 | 11.34 | 11.75 | 10.79 | 11.07 | 600,024 | -0.19(-1.71%) |
Dec 17, 2008 | 11.02 | 11.56 | 10.98 | 11.27 | 659,700 | +0.14(+1.30%) |
Dec 16, 2008 | 10.08 | 11.26 | 10.07 | 11.12 | 1,327,476 | +1.10(+10.95%) |
Dec 15, 2008 | 10.64 | 10.97 | 9.726 | 10.02 | 525,598 | -0.71(-6.64%) |
Dec 12, 2008 | 10.09 | 10.88 | 9.909 | 10.74 | 263,377 | +0.32(+3.05%) |
Dec 11, 2008 | 10.99 | 11.13 | 10.19 | 10.42 | 360,700 | -0.71(-6.40%) |
Dec 10, 2008 | 10.78 | 11.14 | 10.40 | 11.13 | 400,921 | +0.58(+5.47%) |
Dec 09, 2008 | 10.98 | 11.65 | 10.38 | 10.55 | 534,698 | -0.64(-5.68%) |
Dec 08, 2008 | 11.30 | 11.43 | 10.72 | 11.19 | 442,185 | +0.37(+3.38%) |
Dec 05, 2008 | 10.15 | 11.00 | 9.735 | 10.82 | 555,881 | +0.39(+3.79%) |
Dec 04, 2008 | 9.889 | 10.98 | 9.706 | 10.43 | 974,475 | +0.40(+4.04%) |
Dec 03, 2008 | 9.337 | 10.13 | 8.686 | 10.02 | 587,261 | +1.05(+11.69%) |
Dec 02, 2008 | 8.570 | 9.090 | 8.406 | 8.975 | 184,002 | +0.55(+6.47%) |
Dec 01, 2008 | 9.369 | 9.475 | 8.358 | 8.430 | 660,058 | -1.26(-12.98%) |
Nov 28, 2008 | 9.629 | 9.899 | 9.408 | 9.687 | 125,456 | -0.12(-1.18%) |
Nov 26, 2008 | 8.609 | 9.938 | 8.426 | 9.803 | 720,947 | +1.04(+11.87%) |
Nov 25, 2008 | 8.185 | 8.955 | 8.185 | 8.763 | 629,044 | +0.87(+10.98%) |
Nov 24, 2008 | 6.885 | 8.156 | 6.866 | 7.896 | 673,578 | +1.05(+15.33%) |
Nov 21, 2008 | 7.001 | 7.309 | 6.211 | 6.847 | 661,893 | -0.08(-1.11%) |
Nov 20, 2008 | 7.444 | 7.732 | 6.904 | 6.924 | 744,362 | -0.78(-10.12%) |
Nov 19, 2008 | 8.541 | 8.734 | 7.655 | 7.704 | 406,675 | -0.94(-10.91%) |
Nov 18, 2008 | 8.686 | 9.061 | 8.392 | 8.647 | 376,948 | -0.26(-2.92%) |
Nov 17, 2008 | 9.090 | 9.215 | 8.705 | 8.907 | 242,652 | -0.25(-2.73%) |
Nov 14, 2008 | 9.398 | 9.938 | 9.109 | 9.158 | 364,184 | -0.46(-4.80%) |
Nov 13, 2008 | 8.975 | 9.629 | 8.233 | 9.620 | 930,399 | +0.51(+5.60%) |
Nov 12, 2008 | 9.658 | 9.822 | 9.052 | 9.109 | 316,189 | -0.91(-9.04%) |
Nov 11, 2008 | 9.960 | 10.31 | 9.620 | 10.01 | 252,049 | -0.15(-1.52%) |
Nov 10, 2008 | 10.85 | 11.22 | 9.957 | 10.17 | 415,860 | -0.76(-6.96%) |
Nov 07, 2008 | 11.35 | 11.35 | 10.69 | 10.93 | 262,204 | -0.32(-2.83%) |
Nov 06, 2008 | 11.35 | 11.71 | 11.07 | 11.25 | 244,207 | -0.41(-3.55%) |
Nov 05, 2008 | 12.01 | 12.71 | 11.56 | 11.66 | 538,326 | -0.75(-6.05%) |
Nov 04, 2008 | 12.05 | 12.53 | 12.02 | 12.41 | 552,289 | +0.62(+5.22%) |
Nov 03, 2008 | 12.04 | 12.31 | 11.60 | 11.80 | 755,020 | -0.13(-1.13%) |
Oct 31, 2008 | 11.08 | 11.96 | 10.70 | 11.93 | 778,878 | +0.99(+9.07%) |
Oct 30, 2008 | 10.98 | 11.17 | 10.61 | 10.94 | 717,585 | +0.39(+3.65%) |
Oct 29, 2008 | 9.995 | 10.93 | 9.841 | 10.55 | 584,524 | +0.66(+6.72%) |
Oct 28, 2008 | 9.832 | 10.01 | 8.907 | 9.889 | 878,867 | +0.32(+3.32%) |
Oct 27, 2008 | 9.572 | 10.29 | 9.572 | 9.572 | 440,284 | -0.39(-3.96%) |
Oct 24, 2008 | 9.148 | 10.53 | 9.148 | 9.966 | 700,114 | -0.46(-4.43%) |
Oct 23, 2008 | 11.87 | 11.87 | 9.543 | 10.43 | 797,056 | -1.13(-9.75%) |
Oct 22, 2008 | 11.57 | 12.30 | 11.32 | 11.56 | 399,422 | -0.63(-5.14%) |
Oct 21, 2008 | 12.37 | 12.83 | 12.14 | 12.18 | 348,357 | -0.44(-3.51%) |
Oct 20, 2008 | 12.14 | 12.76 | 11.80 | 12.62 | 399,851 | +0.69(+5.81%) |
Oct 17, 2008 | 11.83 | 12.52 | 11.70 | 11.93 | 523,678 | -0.31(-2.53%) |
Oct 16, 2008 | 11.51 | 12.37 | 11.03 | 12.24 | 685,835 | +0.54(+4.62%) |
Oct 15, 2008 | 12.72 | 12.72 | 11.37 | 11.70 | 1,053,132 | -1.26(-9.73%) |
Oct 14, 2008 | 13.90 | 13.96 | 12.52 | 12.96 | 714,879 | -0.18(-1.39%) |
Oct 13, 2008 | 13.47 | 13.48 | 12.66 | 13.14 | 620,493 | +0.24(+1.87%) |
Oct 10, 2008 | 11.50 | 12.91 | 11.23 | 12.90 | 957,402 | +0.62(+5.02%) |
Oct 09, 2008 | 13.79 | 13.85 | 12.07 | 12.29 | 668,237 | -1.09(-8.14%) |
Oct 08, 2008 | 13.13 | 14.32 | 12.95 | 13.38 | 1,023,985 | +0.08(+0.59%) |
Oct 07, 2008 | 15.01 | 15.01 | 13.26 | 13.30 | 660,553 | -1.44(-9.80%) |
Oct 06, 2008 | 14.62 | 15.07 | 13.87 | 14.74 | 1,123,983 | -0.85(-5.45%) |
Oct 03, 2008 | 17.01 | 17.18 | 0.9629 | 15.59 | 914,263 | -0.84(-5.10%) |
Oct 02, 2008 | 17.23 | 17.48 | 16.30 | 16.43 | 420,529 | -1.05(-5.99%) |
Oct 01, 2008 | 17.21 | 17.63 | 16.60 | 17.48 | 517,495 | +0.18(+1.06%) |
Sep 30, 2008 | 17.11 | 17.29 | 16.25 | 17.29 | 790,897 | +1.05(+6.46%) |
Sep 29, 2008 | 17.81 | 17.81 | 16.04 | 16.24 | 858,005 | -1.98(-10.88%) |
Sep 26, 2008 | 17.09 | 18.24 | 16.93 | 18.23 | 0 | +0.40(+2.27%) |
Sep 25, 2008 | 17.78 | 18.05 | 17.05 | 17.82 | 1,112,367 | +0.64(+3.70%) |
Sep 24, 2008 | 16.50 | 17.49 | 16.37 | 17.19 | 362,154 | +0.62(+3.72%) |
Sep 23, 2008 | 17.33 | 17.51 | 16.30 | 16.57 | 1,842,326 | -0.50(-2.94%) |
Sep 22, 2008 | 18.71 | 18.99 | 16.90 | 17.07 | 893,044 | -1.94(-10.22%) |
Sep 19, 2008 | 19.26 | 19.28 | 17.99 | 19.02 | 0 | +1.35(+7.63%) |
Sep 18, 2008 | 15.87 | 17.67 | 15.01 | 17.67 | 1,532,756 | +1.82(+11.48%) |
Sep 17, 2008 | 17.02 | 17.02 | 15.72 | 15.85 | 976,021 | -1.27(-7.42%) |
Sep 16, 2008 | 16.38 | 17.28 | 15.73 | 17.12 | 1,090,883 | +0.55(+3.31%) |
Sep 15, 2008 | 16.55 | 17.54 | 16.31 | 16.57 | 1,156,894 | -0.82(-4.72%) |
Sep 12, 2008 | 17.27 | 17.74 | 17.00 | 17.39 | 1,144,746 | +0.07(+0.40%) |
Sep 11, 2008 | 16.39 | 17.52 | 16.24 | 17.32 | 1,870,070 | +0.49(+2.92%) |
Sep 10, 2008 | 16.43 | 17.20 | 15.99 | 16.83 | 693,660 | +0.53(+3.25%) |
Sep 09, 2008 | 17.27 | 17.37 | 15.94 | 16.30 | 1,528,842 | -1.21(-6.93%) |
Sep 08, 2008 | 17.43 | 17.71 | 16.77 | 17.52 | 2,274,999 | +1.52(+9.51%) |
Sep 05, 2008 | 15.42 | 16.09 | 14.87 | 15.99 | 0 | +0.49(+3.17%) |
Sep 04, 2008 | 16.26 | 16.27 | 15.30 | 15.50 | 602,649 | -0.80(-4.90%) |
Sep 03, 2008 | 16.35 | 16.57 | 16.01 | 16.30 | 487,178 | +0.12(+0.71%) |
Sep 02, 2008 | 16.37 | 16.85 | 15.89 | 16.19 | 758,552 | +0.27(+1.72%) |
Aug 29, 2008 | 15.65 | 16.11 | 15.57 | 15.91 | 529,233 | +0.12(+0.77%) |
Aug 28, 2008 | 15.10 | 15.84 | 15.01 | 15.79 | 767,579 | +0.88(+5.87%) |
Aug 27, 2008 | 14.41 | 14.99 | 14.33 | 14.92 | 491,465 | +0.69(+4.87%) |
Aug 26, 2008 | 14.78 | 14.93 | 14.04 | 14.22 | 2,909,455 | -0.52(-3.53%) |
Aug 25, 2008 | 15.40 | 15.62 | 14.74 | 14.74 | 1,029,421 | -0.76(-4.91%) |
Aug 22, 2008 | 15.36 | 15.60 | 14.90 | 15.50 | 471,378 | +0.30(+1.96%) |
Aug 21, 2008 | 14.68 | 15.26 | 14.33 | 15.20 | 989,620 | +0.47(+3.20%) |
Aug 20, 2008 | 14.51 | 14.76 | 14.16 | 14.73 | 864,070 | +0.35(+2.41%) |
Aug 19, 2008 | 14.54 | 14.79 | 14.27 | 14.39 | 697,780 | -0.48(-3.24%) |
Aug 18, 2008 | 15.34 | 15.74 | 14.77 | 14.87 | 254,176 | -0.71(-4.57%) |
Aug 15, 2008 | 15.39 | 15.98 | 15.39 | 15.58 | 0 | +0.25(+1.63%) |
Aug 14, 2008 | 14.94 | 15.55 | 14.52 | 15.33 | 477,749 | +0.49(+3.31%) |
Aug 13, 2008 | 14.96 | 15.19 | 14.52 | 14.84 | 1,171,491 | -0.15(-1.03%) |
Aug 12, 2008 | 15.89 | 16.07 | 14.98 | 14.99 | 909,862 | -0.85(-5.35%) |
Aug 11, 2008 | 15.69 | 16.49 | 15.46 | 15.84 | 1,023,344 | +0.29(+1.89%) |
Aug 08, 2008 | 14.65 | 15.71 | 14.65 | 15.55 | 892,054 | +0.84(+5.73%) |
Aug 07, 2008 | 14.55 | 15.18 | 14.42 | 14.70 | 570,059 | -0.17(-1.17%) |
Aug 06, 2008 | 14.94 | 15.11 | 14.37 | 14.88 | 844,016 | +0.14(+0.98%) |
Aug 05, 2008 | 14.63 | 14.87 | 14.32 | 14.73 | 863,830 | +0.33(+2.27%) |
Aug 04, 2008 | 14.73 | 14.73 | 14.16 | 14.41 | 1,227,693 | -0.35(-2.35%) |
Aug 01, 2008 | 15.13 | 15.13 | 14.31 | 14.75 | 1,110,736 | -0.13(-0.84%) |
Jul 31, 2008 | 14.46 | 15.13 | 14.37 | 14.88 | 708,659 | +0.10(+0.65%) |
Jul 30, 2008 | 14.94 | 15.26 | 14.37 | 14.78 | 1,223,977 | -0.02(-0.13%) |
Jul 29, 2008 | 14.80 | 14.96 | 13.94 | 14.80 | 974,466 | +0.91(+6.51%) |
Jul 28, 2008 | 14.68 | 14.74 | 13.83 | 13.90 | 983,657 | -0.68(-4.69%) |
Jul 25, 2008 | 14.23 | 15.20 | 14.07 | 14.58 | 1,091,117 | +0.19(+1.32%) |
Jul 24, 2008 | 16.00 | 16.00 | 14.28 | 14.39 | 3,112,959 | -1.48(-9.33%) |
Jul 23, 2008 | 15.42 | 16.32 | 15.20 | 15.87 | 1,288,177 | +0.60(+3.91%) |
Jul 22, 2008 | 14.09 | 15.30 | 13.82 | 15.27 | 625,777 | +1.14(+8.04%) |
Jul 21, 2008 | 14.20 | 14.68 | 13.96 | 14.14 | 599,044 | +0.06(+0.46%) |
Jul 18, 2008 | 14.37 | 14.56 | 13.82 | 14.07 | 508,325 | -0.08(-0.59%) |
Jul 17, 2008 | 14.14 | 14.64 | 13.45 | 14.16 | 1,013,020 | +0.63(+4.63%) |
Jul 16, 2008 | 12.28 | 13.75 | 12.27 | 13.53 | 1,051,440 | +1.07(+8.58%) |
Jul 15, 2008 | 12.11 | 12.83 | 11.50 | 12.46 | 1,077,226 | +0.13(+1.01%) |
Jul 14, 2008 | 12.37 | 12.86 | 12.12 | 12.34 | 875,002 | +0.13(+1.03%) |
Jul 11, 2008 | 12.80 | 12.81 | 11.85 | 12.21 | 886,942 | -0.24(-1.93%) |
Jul 10, 2008 | 12.69 | 12.95 | 12.27 | 12.45 | 993,781 | -0.38(-2.93%) |
Jul 09, 2008 | 13.71 | 14.05 | 12.78 | 12.83 | 741,379 | -1.01(-7.31%) |
Jul 08, 2008 | 12.80 | 13.84 | 12.44 | 13.84 | 1,457,415 | +1.11(+8.70%) |
Jul 07, 2008 | 13.27 | 13.52 | 12.46 | 12.73 | 967,876 | -0.55(-4.13%) |
Jul 04, 2008 | 13.22 | 13.40 | 12.96 | 13.28 | 627,484 | +0.00(+0.00%) |
Jul 03, 2008 | 13.22 | 13.40 | 12.96 | 13.28 | 627,484 | -0.03(-0.20%) |
Jul 02, 2008 | 13.72 | 13.89 | 13.29 | 13.31 | 566,535 | -0.42(-3.03%) |
Jul 01, 2008 | 13.63 | 13.82 | 13.18 | 13.72 | 833,869 | -0.04(-0.32%) |
Jun 30, 2008 | 14.05 | 14.20 | 13.74 | 13.77 | 544,735 | -0.46(-3.21%) |
Jun 27, 2008 | 14.27 | 14.40 | 13.92 | 14.22 | 436,936 | -0.07(-0.47%) |
Jun 26, 2008 | 14.78 | 14.78 | 14.13 | 14.29 | 522,442 | -0.60(-4.01%) |
Jun 25, 2008 | 14.87 | 15.47 | 14.76 | 14.89 | 411,764 | +0.05(+0.32%) |
Jun 24, 2008 | 14.73 | 15.24 | 14.21 | 14.84 | 850,976 | +0.22(+1.51%) |
Jun 23, 2008 | 15.18 | 15.29 | 14.54 | 14.62 | 405,416 | -0.51(-3.37%) |
Jun 20, 2008 | 15.64 | 15.64 | 15.03 | 15.13 | 292,580 | -0.54(-3.44%) |
Jun 19, 2008 | 15.17 | 15.67 | 15.05 | 15.67 | 365,684 | +0.40(+2.65%) |
Jun 18, 2008 | 14.99 | 15.35 | 14.85 | 15.26 | 540,280 | +0.14(+0.96%) |
Jun 17, 2008 | 15.68 | 15.68 | 14.99 | 15.12 | 283,132 | -0.39(-2.48%) |
Jun 16, 2008 | 15.30 | 15.55 | 15.08 | 15.50 | 373,934 | +0.25(+1.64%) |
Jun 13, 2008 | 14.77 | 15.25 | 14.77 | 15.25 | 716,765 | +0.49(+3.33%) |
Jun 12, 2008 | 14.83 | 15.15 | 14.66 | 14.76 | 422,825 | +0.24(+1.66%) |
Jun 11, 2008 | 15.37 | 15.52 | 14.49 | 14.52 | 726,956 | -1.02(-6.57%) |
Jun 10, 2008 | 15.32 | 15.70 | 15.01 | 15.54 | 1,080,567 | +0.18(+1.19%) |
Jun 09, 2008 | 15.71 | 16.11 | 15.11 | 15.36 | 1,336,741 | -0.40(-2.57%) |
Jun 06, 2008 | 16.57 | 16.57 | 15.71 | 15.76 | 1,356,319 | -0.91(-5.43%) |
Jun 05, 2008 | 16.70 | 17.02 | 16.33 | 16.67 | 522,004 | -0.10(-0.57%) |
Jun 04, 2008 | 16.85 | 17.28 | 16.64 | 16.76 | 520,920 | -0.19(-1.14%) |
Jun 03, 2008 | 16.58 | 17.02 | 16.48 | 16.96 | 529,082 | +0.60(+3.65%) |
Jun 02, 2008 | 16.49 | 16.61 | 16.05 | 16.36 | 586,774 | -0.27(-1.62%) |
May 30, 2008 | 16.80 | 16.99 | 16.58 | 16.63 | 188,984 | -0.20(-1.20%) |
May 29, 2008 | 16.64 | 17.11 | 16.61 | 16.83 | 745,064 | +0.05(+0.29%) |
May 28, 2008 | 17.07 | 17.18 | 16.50 | 16.78 | 508,836 | -0.13(-0.74%) |
May 27, 2008 | 16.42 | 17.02 | 16.36 | 16.91 | 682,771 | +0.53(+3.23%) |
May 26, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 1,043,897 | -0.32(-1.90%) |
May 22, 2008 | 17.08 | 17.16 | 16.56 | 16.70 | 717,953 | -0.16(-0.97%) |
May 21, 2008 | 17.67 | 17.71 | 16.73 | 16.86 | 1,081,749 | -0.73(-4.16%) |
May 20, 2008 | 18.15 | 18.17 | 17.45 | 17.59 | 779,833 | -0.63(-3.44%) |
May 19, 2008 | 18.71 | 18.78 | 18.07 | 18.22 | 512,404 | -0.51(-2.72%) |
May 16, 2008 | 19.39 | 19.40 | 18.43 | 18.73 | 739,161 | -0.22(-1.15%) |
May 15, 2008 | 18.83 | 19.04 | 18.40 | 18.95 | 765,520 | +0.41(+2.21%) |
May 14, 2008 | 18.21 | 18.76 | 18.15 | 18.54 | 466,972 | +0.42(+2.34%) |
May 13, 2008 | 18.19 | 18.30 | 17.82 | 18.11 | 592,641 | -0.06(-0.32%) |
May 12, 2008 | 18.18 | 18.45 | 17.89 | 18.17 | 410,797 | +0.01(+0.07%) |
May 09, 2008 | 18.30 | 18.64 | 17.99 | 18.16 | 539,518 | -0.26(-1.43%) |
May 08, 2008 | 19.37 | 19.37 | 18.30 | 18.42 | 1,314,028 | -0.84(-4.35%) |
May 07, 2008 | 20.08 | 20.25 | 19.23 | 19.26 | 1,088,118 | -0.93(-4.63%) |
May 06, 2008 | 19.73 | 20.23 | 19.37 | 20.19 | 433,234 | +0.30(+1.53%) |
May 05, 2008 | 19.80 | 20.17 | 19.74 | 19.89 | 492,643 | +0.01(+0.07%) |
May 02, 2008 | 20.36 | 20.52 | 19.82 | 19.88 | 911,019 | -0.24(-1.20%) |
May 01, 2008 | 19.36 | 20.39 | 19.22 | 20.12 | 992,760 | +0.72(+3.72%) |
Apr 30, 2008 | 20.29 | 20.37 | 19.39 | 19.39 | 671,867 | -0.84(-4.14%) |
Apr 29, 2008 | 20.31 | 20.42 | 19.87 | 20.23 | 458,957 | -0.19(-0.94%) |
Apr 28, 2008 | 20.01 | 20.61 | 19.69 | 20.42 | 399,013 | +0.46(+2.32%) |
Apr 25, 2008 | 20.00 | 20.21 | 19.36 | 19.96 | 918,846 | +0.09(+0.44%) |
Apr 24, 2008 | 18.97 | 19.97 | 18.63 | 19.88 | 768,316 | +0.91(+4.77%) |
Apr 23, 2008 | 19.70 | 19.70 | 18.69 | 18.97 | 1,080,384 | -0.64(-3.24%) |
Apr 22, 2008 | 19.83 | 20.20 | 19.43 | 19.61 | 1,798,970 | -0.44(-2.21%) |
Apr 21, 2008 | 20.17 | 20.18 | 19.70 | 20.05 | 1,536,416 | -0.26(-1.28%) |
Apr 18, 2008 | 20.70 | 20.80 | 20.14 | 20.31 | 1,551,938 | +0.16(+0.81%) |
Apr 17, 2008 | 20.24 | 20.29 | 19.67 | 20.14 | 934,797 | -0.17(-0.85%) |
Apr 16, 2008 | 19.63 | 20.32 | 19.48 | 20.32 | 1,343,299 | +0.89(+4.56%) |
Apr 15, 2008 | 19.13 | 19.47 | 18.78 | 19.43 | 1,063,026 | +0.40(+2.13%) |
Apr 14, 2008 | 19.61 | 19.61 | 18.82 | 19.03 | 860,463 | -0.59(-2.99%) |
Apr 11, 2008 | 19.72 | 20.19 | 19.32 | 19.62 | 861,143 | -0.47(-2.35%) |
Apr 10, 2008 | 19.42 | 20.44 | 19.42 | 20.09 | 2,525,015 | +0.63(+3.22%) |
Apr 09, 2008 | 20.54 | 20.70 | 19.37 | 19.46 | 2,042,197 | -1.04(-5.07%) |
Apr 08, 2008 | 20.94 | 21.40 | 20.09 | 20.50 | 2,174,731 | -0.72(-3.40%) |
Apr 07, 2008 | 21.74 | 22.14 | 21.14 | 21.22 | 3,680,887 | -0.07(-0.32%) |
Apr 04, 2008 | 21.67 | 21.67 | 20.90 | 21.29 | 2,672,983 | -0.25(-1.16%) |
Apr 03, 2008 | 20.88 | 21.60 | 20.25 | 21.54 | 2,031,607 | +0.67(+3.20%) |
Apr 02, 2008 | 20.88 | 21.47 | 20.68 | 20.87 | 3,521,020 | +0.66(+3.27%) |