Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.92 | 12.92 | 12.17 | 12.32 | 2,569 | +1.19(+10.72%) |
Mar 30, 2009 | 12.49 | 12.49 | 11.13 | 11.13 | 707 | -1.58(-12.40%) |
Mar 26, 2009 | 12.23 | 12.70 | 12.07 | 12.70 | 7,505 | +0.47(+3.88%) |
Mar 25, 2009 | 12.46 | 12.60 | 10.53 | 12.23 | 5,624 | -0.08(-0.68%) |
Mar 24, 2009 | 13.08 | 13.08 | 11.80 | 12.31 | 1,893 | -0.77(-5.90%) |
Mar 23, 2009 | 10.37 | 13.08 | 10.37 | 13.08 | 8,733 | +3.10(+31.01%) |
Mar 20, 2009 | 12.02 | 12.46 | 9.788 | 9.987 | 15,355 | -1.90(-15.96%) |
Mar 19, 2009 | 12.23 | 12.23 | 11.87 | 11.88 | 2,003 | -0.32(-2.63%) |
Mar 18, 2009 | 11.47 | 12.20 | 11.47 | 12.20 | 2,296 | +0.57(+4.86%) |
Mar 17, 2009 | 9.658 | 11.64 | 9.658 | 11.64 | 2,955 | +1.77(+17.98%) |
Mar 16, 2009 | 10.51 | 13.14 | 9.864 | 9.864 | 4,849 | -0.47(-4.59%) |
Mar 13, 2009 | 10.87 | 11.46 | 10.34 | 10.34 | 1,494 | -1.21(-10.46%) |
Mar 12, 2009 | 10.72 | 11.71 | 10.72 | 11.55 | 7,356 | +0.62(+5.67%) |
Mar 11, 2009 | 10.94 | 11.07 | 10.93 | 10.93 | 1,178 | +0.04(+0.35%) |
Mar 10, 2009 | 8.950 | 10.89 | 8.832 | 10.89 | 7,374 | +2.09(+23.72%) |
Mar 09, 2009 | 9.459 | 9.459 | 8.801 | 8.801 | 1,449 | -0.80(-8.36%) |
Mar 06, 2009 | 8.794 | 9.604 | 8.794 | 9.604 | 10,409 | +1.19(+14.18%) |
Mar 05, 2009 | 9.176 | 9.398 | 8.411 | 8.411 | 9,184 | -0.80(-8.64%) |
Mar 04, 2009 | 9.788 | 9.941 | 9.176 | 9.207 | 4,642 | -1.28(-12.18%) |
Mar 02, 2009 | 12.01 | 12.01 | 10.48 | 10.48 | 11,185 | -1.80(-14.63%) |
Feb 27, 2009 | 10.86 | 12.55 | 10.86 | 12.28 | 5,980 | +1.28(+11.61%) |
Feb 26, 2009 | 11.06 | 12.12 | 10.97 | 11.00 | 10,318 | -0.26(-2.31%) |
Feb 25, 2009 | 11.69 | 12.17 | 11.10 | 11.26 | 3,171 | -0.97(-7.94%) |
Feb 24, 2009 | 11.98 | 12.23 | 11.96 | 12.23 | 4,485 | +0.40(+3.36%) |
Feb 23, 2009 | 12.03 | 12.19 | 11.84 | 11.84 | 3,700 | -0.11(-0.90%) |
Feb 20, 2009 | 11.85 | 12.72 | 11.85 | 11.94 | 3,044 | -0.11(-0.89%) |
Feb 19, 2009 | 12.23 | 12.96 | 11.88 | 12.05 | 2,382 | -0.24(-1.99%) |
Feb 18, 2009 | 12.97 | 12.97 | 12.30 | 12.30 | 1,221 | -0.46(-3.60%) |
Feb 17, 2009 | 12.85 | 13.08 | 12.75 | 12.75 | 2,423 | -0.67(-4.96%) |
Feb 13, 2009 | 13.60 | 13.67 | 12.76 | 13.42 | 2,618 | -0.20(-1.46%) |
Feb 12, 2009 | 14.33 | 14.33 | 13.24 | 13.62 | 2,040 | -0.59(-4.14%) |
Feb 11, 2009 | 13.86 | 14.60 | 13.86 | 14.21 | 1,838 | +0.47(+3.45%) |
Feb 10, 2009 | 15.26 | 15.26 | 13.73 | 13.73 | 5,271 | -1.56(-10.20%) |
Feb 09, 2009 | 15.17 | 15.29 | 15.06 | 15.29 | 1,314 | +0.01(+0.05%) |
Feb 06, 2009 | 15.10 | 15.29 | 14.53 | 15.29 | 4,747 | +0.44(+2.93%) |
Feb 05, 2009 | 13.84 | 14.91 | 13.84 | 14.85 | 2,526 | +0.54(+3.79%) |
Feb 04, 2009 | 14.25 | 15.00 | 14.25 | 14.31 | 2,353 | +0.00(+0.00%) |
Feb 03, 2009 | 13.31 | 14.31 | 13.31 | 14.31 | 2,554 | +1.01(+7.59%) |
Feb 02, 2009 | 12.29 | 13.36 | 12.29 | 13.30 | 1,926 | +1.37(+11.47%) |
Jan 30, 2009 | 13.15 | 13.38 | 11.93 | 11.93 | 1,446 | -0.72(-5.68%) |
Jan 29, 2009 | 12.92 | 13.29 | 12.59 | 12.65 | 2,777 | -0.73(-5.43%) |
Jan 28, 2009 | 13.38 | 13.61 | 12.72 | 13.37 | 3,520 | +0.02(+0.11%) |
Jan 27, 2009 | 12.85 | 13.99 | 12.23 | 13.36 | 3,814 | +0.50(+3.86%) |
Jan 26, 2009 | 12.95 | 13.27 | 12.60 | 12.86 | 5,004 | -0.04(-0.30%) |
Jan 23, 2009 | 13.00 | 13.73 | 12.87 | 12.90 | 3,785 | -0.36(-2.71%) |
Jan 22, 2009 | 13.67 | 14.61 | 13.01 | 13.26 | 5,217 | -0.72(-5.14%) |
Jan 21, 2009 | 13.35 | 14.35 | 13.25 | 13.98 | 7,180 | +0.87(+6.65%) |
Jan 20, 2009 | 13.15 | 13.21 | 13.11 | 13.11 | 2,688 | -1.55(-10.59%) |
Jan 16, 2009 | 14.43 | 16.95 | 13.01 | 14.66 | 40,028 | +0.24(+1.64%) |
Jan 15, 2009 | 13.09 | 14.42 | 12.77 | 14.42 | 2,030 | +1.40(+10.75%) |
Jan 14, 2009 | 13.92 | 13.92 | 13.02 | 13.02 | 1,859 | -0.96(-6.84%) |
Jan 13, 2009 | 15.06 | 15.70 | 13.81 | 13.98 | 3,170 | -1.09(-7.21%) |
Jan 12, 2009 | 15.87 | 15.87 | 15.06 | 15.06 | 1,091 | -0.88(-5.52%) |
Jan 09, 2009 | 16.08 | 17.20 | 15.94 | 15.94 | 3,185 | -0.18(-1.14%) |
Jan 08, 2009 | 16.64 | 16.82 | 15.99 | 16.13 | 5,674 | -0.02(-0.09%) |
Jan 07, 2009 | 17.46 | 17.46 | 15.74 | 16.14 | 11,695 | -0.88(-5.17%) |
Jan 06, 2009 | 16.88 | 17.68 | 15.75 | 17.02 | 4,854 | +0.23(+1.37%) |
Jan 05, 2009 | 17.51 | 17.78 | 15.77 | 16.79 | 6,817 | -0.46(-2.66%) |
Jan 02, 2009 | 16.07 | 17.38 | 15.93 | 17.25 | 17,325 | +1.24(+7.74%) |
Dec 31, 2008 | 15.84 | 16.18 | 15.06 | 16.01 | 5,907 | +0.26(+1.65%) |
Dec 30, 2008 | 16.66 | 16.66 | 15.75 | 15.75 | 1,242 | -0.78(-4.72%) |
Dec 29, 2008 | 16.40 | 17.50 | 15.44 | 16.53 | 4,594 | +0.16(+0.98%) |
Dec 26, 2008 | 16.37 | 16.37 | 16.37 | 16.37 | 145 | +0.32(+2.00%) |
Dec 24, 2008 | 15.61 | 16.45 | 15.57 | 16.05 | 3,698 | -0.20(-1.22%) |
Dec 23, 2008 | 17.26 | 17.26 | 15.52 | 16.25 | 4,154 | -0.93(-5.43%) |
Dec 22, 2008 | 16.91 | 17.20 | 16.46 | 17.18 | 2,879 | +0.84(+5.15%) |
Dec 19, 2008 | 19.02 | 19.02 | 16.34 | 16.34 | 21,290 | -1.78(-9.83%) |
Dec 18, 2008 | 18.72 | 19.49 | 17.84 | 18.12 | 3,663 | -0.94(-4.93%) |
Dec 17, 2008 | 19.61 | 19.61 | 18.96 | 19.06 | 20,351 | -0.59(-3.00%) |
Dec 16, 2008 | 18.11 | 19.65 | 17.65 | 19.65 | 8,152 | +1.89(+10.63%) |
Dec 15, 2008 | 18.27 | 18.33 | 17.76 | 17.76 | 5,782 | +0.24(+1.35%) |
Dec 12, 2008 | 15.36 | 17.54 | 15.06 | 17.53 | 4,934 | +1.46(+9.09%) |
Dec 11, 2008 | 18.35 | 18.35 | 15.81 | 16.07 | 3,657 | -2.32(-12.60%) |
Dec 10, 2008 | 16.24 | 18.38 | 16.24 | 18.38 | 2,153 | +0.45(+2.52%) |
Dec 09, 2008 | 19.58 | 19.58 | 17.66 | 17.93 | 8,979 | -1.93(-9.70%) |
Dec 08, 2008 | 18.82 | 19.86 | 18.28 | 19.86 | 11,741 | +2.10(+11.80%) |
Dec 05, 2008 | 16.60 | 17.85 | 16.10 | 17.76 | 4,323 | +0.18(+1.00%) |
Dec 04, 2008 | 17.94 | 18.35 | 17.43 | 17.59 | 6,638 | -0.56(-3.08%) |
Dec 03, 2008 | 16.36 | 19.02 | 15.28 | 18.15 | 5,013 | +2.41(+15.31%) |
Dec 02, 2008 | 16.51 | 16.51 | 15.16 | 15.74 | 2,282 | -0.39(-2.42%) |
Dec 01, 2008 | 18.63 | 19.12 | 16.13 | 16.13 | 3,782 | -2.99(-15.64%) |
Nov 28, 2008 | 18.57 | 19.12 | 18.35 | 19.12 | 1,307 | +0.23(+1.21%) |
Nov 26, 2008 | 18.16 | 18.89 | 17.69 | 18.89 | 1,736 | +0.19(+1.02%) |
Nov 25, 2008 | 19.12 | 19.12 | 16.72 | 18.70 | 11,126 | -0.41(-2.16%) |
Nov 24, 2008 | 14.07 | 19.11 | 13.57 | 19.11 | 7,170 | +5.20(+37.38%) |
Nov 21, 2008 | 13.98 | 14.70 | 12.25 | 13.91 | 12,901 | +0.17(+1.22%) |
Nov 20, 2008 | 16.08 | 16.08 | 13.74 | 13.74 | 2,470 | -1.95(-12.43%) |
Nov 19, 2008 | 15.68 | 17.85 | 15.68 | 15.69 | 4,464 | -1.10(-6.56%) |
Nov 18, 2008 | 17.70 | 17.73 | 16.79 | 16.79 | 3,827 | -0.98(-5.51%) |
Nov 17, 2008 | 17.74 | 17.77 | 16.36 | 17.77 | 2,106 | -0.16(-0.90%) |
Nov 14, 2008 | 18.66 | 18.66 | 16.96 | 17.93 | 8,992 | -1.09(-5.75%) |
Nov 13, 2008 | 17.51 | 19.06 | 15.78 | 19.02 | 11,928 | +1.59(+9.12%) |
Nov 12, 2008 | 18.00 | 18.35 | 17.43 | 17.43 | 2,472 | -0.92(-5.00%) |
Nov 11, 2008 | 18.31 | 18.43 | 17.27 | 18.35 | 7,029 | +0.72(+4.08%) |
Nov 10, 2008 | 16.65 | 17.89 | 16.63 | 17.63 | 3,129 | +0.36(+2.08%) |
Nov 07, 2008 | 17.98 | 18.14 | 17.27 | 17.27 | 1,148 | -0.49(-2.75%) |
Nov 06, 2008 | 17.79 | 18.28 | 17.76 | 17.76 | 2,197 | +0.61(+3.57%) |
Nov 05, 2008 | 16.47 | 17.49 | 16.47 | 17.15 | 4,277 | -0.24(-1.41%) |
Nov 04, 2008 | 17.43 | 17.43 | 16.44 | 17.40 | 4,914 | +0.05(+0.26%) |
Nov 03, 2008 | 17.43 | 17.43 | 15.31 | 17.35 | 3,439 | +0.99(+6.08%) |
Oct 31, 2008 | 15.88 | 16.36 | 14.91 | 16.36 | 16,191 | +0.37(+2.34%) |
Oct 30, 2008 | 15.91 | 15.98 | 13.31 | 15.98 | 1,724 | +0.72(+4.71%) |
Oct 29, 2008 | 14.53 | 15.53 | 13.45 | 15.26 | 4,120 | +0.71(+4.89%) |
Oct 28, 2008 | 12.54 | 14.55 | 12.44 | 14.55 | 2,867 | +2.29(+18.64%) |
Oct 27, 2008 | 13.08 | 14.52 | 12.27 | 12.27 | 1,768 | -0.74(-5.70%) |
Oct 24, 2008 | 14.52 | 14.53 | 13.01 | 13.01 | 2,016 | -0.71(-5.18%) |
Oct 23, 2008 | 13.50 | 13.99 | 12.26 | 13.72 | 3,214 | -0.05(-0.39%) |
Oct 22, 2008 | 12.73 | 14.53 | 12.73 | 13.77 | 7,615 | -0.15(-1.04%) |
Oct 21, 2008 | 14.30 | 14.53 | 12.62 | 13.92 | 4,928 | -0.61(-4.21%) |
Oct 20, 2008 | 14.44 | 14.53 | 13.43 | 14.53 | 4,299 | +0.74(+5.38%) |
Oct 17, 2008 | 14.74 | 14.74 | 13.79 | 13.79 | 5,399 | -1.51(-9.85%) |
Oct 16, 2008 | 15.14 | 15.29 | 14.74 | 15.29 | 7,126 | +1.12(+7.87%) |
Oct 15, 2008 | 14.67 | 14.90 | 13.55 | 14.18 | 4,014 | -0.54(-3.64%) |
Oct 14, 2008 | 15.68 | 15.68 | 12.32 | 14.71 | 7,132 | -0.96(-6.15%) |
Oct 13, 2008 | 14.93 | 15.75 | 14.93 | 15.68 | 8,215 | +1.59(+11.29%) |
Oct 10, 2008 | 13.27 | 14.48 | 13.00 | 14.09 | 10,773 | +0.24(+1.71%) |
Oct 09, 2008 | 15.32 | 15.49 | 13.78 | 13.85 | 5,640 | -2.36(-14.53%) |
Oct 08, 2008 | 16.55 | 16.82 | 16.14 | 16.20 | 3,598 | -0.93(-5.40%) |
Oct 07, 2008 | 15.68 | 18.02 | 15.68 | 17.13 | 10,417 | +0.31(+1.82%) |
Oct 06, 2008 | 14.13 | 17.09 | 13.23 | 16.82 | 14,945 | +2.32(+15.97%) |
Oct 03, 2008 | 14.51 | 14.51 | 14.51 | 14.51 | 700 | -0.37(-2.52%) |
Oct 02, 2008 | 16.82 | 16.82 | 14.18 | 14.88 | 2,913 | -2.06(-12.14%) |
Oct 01, 2008 | 15.81 | 16.94 | 15.81 | 16.94 | 506 | -0.31(-1.77%) |
Sep 30, 2008 | 17.01 | 17.70 | 16.35 | 17.24 | 5,572 | +0.44(+2.64%) |
Sep 29, 2008 | 17.36 | 18.31 | 16.80 | 16.80 | 6,017 | -0.75(-4.27%) |
Sep 26, 2008 | 17.69 | 18.21 | 17.51 | 17.55 | 5,835 | -0.46(-2.55%) |
Sep 25, 2008 | 18.21 | 18.31 | 18.00 | 18.01 | 3,644 | +0.18(+0.99%) |
Sep 24, 2008 | 18.60 | 19.49 | 17.83 | 17.83 | 8,433 | -0.76(-4.07%) |
Sep 23, 2008 | 18.54 | 19.09 | 18.28 | 18.59 | 6,117 | -0.27(-1.42%) |
Sep 22, 2008 | 21.49 | 21.49 | 18.85 | 18.86 | 18,952 | -5.01(-20.99%) |
Sep 19, 2008 | 18.27 | 23.87 | 17.01 | 23.87 | 64,862 | +6.68(+38.83%) |
Sep 18, 2008 | 17.55 | 17.55 | 16.24 | 17.19 | 11,894 | +0.72(+4.36%) |
Sep 17, 2008 | 17.59 | 17.59 | 16.47 | 16.47 | 2,340 | -1.12(-6.35%) |
Sep 16, 2008 | 17.35 | 17.59 | 16.94 | 17.59 | 6,941 | +0.52(+3.05%) |
Sep 15, 2008 | 16.77 | 17.13 | 16.64 | 17.07 | 4,880 | -0.05(-0.31%) |
Sep 12, 2008 | 16.84 | 17.12 | 16.16 | 17.12 | 2,755 | -0.02(-0.09%) |
Sep 11, 2008 | 15.98 | 17.18 | 15.98 | 17.14 | 3,128 | +0.04(+0.22%) |
Sep 10, 2008 | 16.71 | 17.10 | 16.62 | 17.10 | 1,741 | +1.00(+6.22%) |
Sep 09, 2008 | 16.36 | 16.82 | 16.10 | 16.10 | 6,017 | -0.32(-1.96%) |
Sep 08, 2008 | 16.44 | 16.44 | 16.06 | 16.42 | 3,096 | -0.43(-2.54%) |
Sep 05, 2008 | 17.06 | 17.06 | 16.56 | 16.85 | 915 | +0.14(+0.82%) |
Sep 04, 2008 | 16.71 | 16.71 | 16.71 | 16.71 | 549 | -0.31(-1.80%) |
Sep 03, 2008 | 16.61 | 17.14 | 16.61 | 17.01 | 2,983 | +0.30(+1.78%) |
Sep 02, 2008 | 16.93 | 16.96 | 16.46 | 16.72 | 2,926 | +0.24(+1.44%) |
Aug 29, 2008 | 16.21 | 16.48 | 16.21 | 16.48 | 1,789 | +0.12(+0.75%) |
Aug 28, 2008 | 15.86 | 16.36 | 15.84 | 16.36 | 3,856 | +0.45(+2.84%) |
Aug 27, 2008 | 14.97 | 15.90 | 14.97 | 15.90 | 1,962 | -0.11(-0.72%) |
Aug 26, 2008 | 15.92 | 16.02 | 15.89 | 16.02 | 564 | +0.75(+4.91%) |
Aug 25, 2008 | 14.45 | 15.31 | 14.43 | 15.27 | 1,673 | -0.42(-2.68%) |
Aug 22, 2008 | 14.70 | 15.69 | 14.70 | 15.69 | 455 | +0.91(+6.16%) |
Aug 21, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 780 | +0.02(+0.16%) |
Aug 20, 2008 | 13.80 | 14.87 | 13.80 | 14.76 | 2,471 | +0.93(+6.69%) |
Aug 19, 2008 | 14.39 | 14.87 | 13.73 | 13.83 | 4,328 | -0.88(-5.98%) |
Aug 18, 2008 | 15.46 | 16.13 | 14.34 | 14.71 | 4,446 | -1.17(-7.37%) |
Aug 15, 2008 | 17.93 | 17.93 | 15.87 | 15.88 | 11,711 | -1.84(-10.40%) |
Aug 14, 2008 | 16.66 | 17.74 | 16.00 | 17.72 | 20,334 | +0.02(+0.13%) |
Aug 13, 2008 | 15.82 | 17.70 | 15.64 | 17.70 | 10,514 | +1.93(+12.22%) |
Aug 12, 2008 | 15.91 | 16.04 | 14.91 | 15.78 | 1,571 | -0.28(-1.76%) |
Aug 11, 2008 | 15.26 | 16.06 | 15.18 | 16.06 | 5,181 | +0.77(+5.05%) |
Aug 08, 2008 | 13.66 | 15.29 | 13.66 | 15.29 | 4,739 | +0.97(+6.78%) |
Aug 07, 2008 | 14.26 | 14.31 | 12.54 | 14.31 | 3,732 | +0.47(+3.37%) |
Aug 06, 2008 | 12.18 | 13.85 | 12.14 | 13.85 | 1,983 | +0.18(+1.34%) |
Aug 05, 2008 | 14.31 | 14.31 | 11.89 | 13.66 | 3,695 | -0.49(-3.46%) |
Aug 04, 2008 | 13.40 | 14.15 | 12.73 | 14.15 | 11,348 | +0.08(+0.60%) |
Aug 01, 2008 | 14.22 | 14.22 | 14.07 | 14.07 | 3,269 | -0.24(-1.66%) |
Jul 31, 2008 | 14.31 | 14.31 | 14.12 | 14.31 | 4,085 | +0.18(+1.24%) |
Jul 30, 2008 | 14.25 | 14.25 | 13.96 | 14.13 | 5,132 | +0.50(+3.65%) |
Jul 29, 2008 | 13.63 | 13.74 | 13.34 | 13.63 | 3,850 | +0.91(+7.15%) |
Jul 28, 2008 | 12.70 | 13.14 | 12.70 | 12.72 | 1,715 | -0.43(-3.26%) |
Jul 25, 2008 | 12.85 | 13.37 | 12.46 | 13.15 | 9,570 | +0.94(+7.70%) |
Jul 24, 2008 | 13.48 | 13.48 | 11.78 | 12.21 | 5,700 | +0.50(+4.31%) |
Jul 23, 2008 | 11.06 | 12.85 | 11.06 | 11.71 | 4,399 | +0.69(+6.25%) |
Jul 22, 2008 | 10.70 | 11.06 | 10.51 | 11.02 | 8,078 | +0.51(+4.88%) |
Jul 21, 2008 | 10.71 | 10.71 | 10.49 | 10.51 | 1,098 | -0.05(-0.47%) |
Jul 18, 2008 | 10.48 | 10.58 | 10.48 | 10.56 | 2,879 | -0.04(-0.40%) |
Jul 17, 2008 | 10.28 | 10.61 | 10.28 | 10.60 | 2,194 | +0.17(+1.61%) |
Jul 16, 2008 | 9.482 | 10.43 | 9.467 | 10.43 | 6,062 | +1.21(+13.10%) |
Jul 15, 2008 | 9.421 | 9.864 | 9.222 | 9.222 | 4,403 | -0.34(-3.60%) |
Jul 14, 2008 | 9.627 | 10.23 | 9.482 | 9.566 | 4,962 | -0.18(-1.81%) |
Jul 11, 2008 | 9.184 | 9.780 | 9.184 | 9.742 | 5,038 | +0.38(+4.08%) |
Jul 10, 2008 | 9.428 | 9.688 | 9.176 | 9.359 | 8,896 | -0.66(-6.56%) |
Jul 09, 2008 | 10.80 | 10.80 | 10.00 | 10.02 | 4,747 | -0.80(-7.42%) |
Jul 08, 2008 | 10.07 | 10.82 | 10.07 | 10.82 | 10,326 | +0.94(+9.52%) |
Jul 07, 2008 | 9.237 | 10.13 | 8.878 | 9.879 | 16,309 | +0.60(+6.43%) |
Jul 04, 2008 | 9.535 | 9.535 | 8.778 | 9.283 | 12,537 | +0.00(+0.00%) |
Jul 03, 2008 | 9.535 | 9.535 | 8.778 | 9.283 | 12,537 | -0.15(-1.62%) |
Jul 02, 2008 | 10.35 | 10.86 | 9.184 | 9.436 | 9,833 | -1.35(-12.54%) |
Jul 01, 2008 | 11.43 | 11.69 | 10.21 | 10.79 | 16,871 | -0.83(-7.17%) |
Jun 30, 2008 | 12.55 | 13.40 | 11.62 | 11.62 | 12,757 | -1.45(-11.11%) |
Jun 27, 2008 | 13.77 | 14.89 | 13.08 | 13.08 | 330,864 | -0.81(-5.84%) |
Jun 26, 2008 | 14.08 | 14.19 | 13.86 | 13.89 | 1,289 | -0.45(-3.15%) |
Jun 25, 2008 | 14.55 | 15.10 | 14.34 | 14.34 | 1,150 | -0.82(-5.40%) |
Jun 24, 2008 | 14.59 | 15.29 | 14.59 | 15.16 | 2,261 | +0.35(+2.38%) |
Jun 23, 2008 | 16.73 | 16.73 | 14.80 | 14.80 | 2,081 | -1.68(-10.20%) |
Jun 20, 2008 | 17.07 | 17.07 | 15.98 | 16.49 | 5,696 | -0.31(-1.87%) |
Jun 19, 2008 | 15.62 | 16.80 | 13.94 | 16.80 | 12,375 | +1.46(+9.52%) |
Jun 18, 2008 | 15.29 | 15.34 | 15.29 | 15.34 | 275 | -0.10(-0.64%) |
Jun 17, 2008 | 16.00 | 16.00 | 13.94 | 15.44 | 2,509 | +0.05(+0.35%) |
Jun 16, 2008 | 15.25 | 15.68 | 15.16 | 15.38 | 6,470 | +0.21(+1.41%) |
Jun 13, 2008 | 14.52 | 15.21 | 14.52 | 15.17 | 2,962 | +0.67(+4.59%) |
Jun 12, 2008 | 13.78 | 14.51 | 13.78 | 14.51 | 2,854 | -0.02(-0.16%) |
Jun 11, 2008 | 14.90 | 14.91 | 14.53 | 14.53 | 784 | -1.25(-7.95%) |
Jun 10, 2008 | 14.26 | 15.78 | 14.26 | 15.78 | 7,723 | +1.93(+13.97%) |
Jun 09, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 14.71 | 14.71 | 13.85 | 13.85 | 1,700 | -0.49(-3.41%) |
Jun 05, 2008 | 14.34 | 14.34 | 14.34 | 14.34 | 130 | -0.29(-1.99%) |
Jun 04, 2008 | 13.88 | 14.63 | 13.87 | 14.63 | 1,118 | -0.02(-0.10%) |
Jun 03, 2008 | 13.89 | 14.64 | 13.89 | 14.64 | 555 | +0.57(+4.02%) |
Jun 02, 2008 | 13.88 | 14.08 | 13.88 | 14.08 | 1,569 | +0.37(+2.68%) |
May 30, 2008 | 14.07 | 14.53 | 13.69 | 13.71 | 4,537 | -0.38(-2.71%) |
May 29, 2008 | 12.23 | 14.61 | 12.20 | 14.09 | 13,956 | +2.24(+18.90%) |
May 28, 2008 | 12.04 | 12.04 | 11.85 | 11.85 | 4,264 | -0.06(-0.51%) |
May 27, 2008 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
May 26, 2008 | 11.86 | 11.97 | 11.85 | 11.91 | 2,353 | +0.00(+0.00%) |
May 23, 2008 | 11.86 | 11.97 | 11.85 | 11.91 | 2,353 | +0.05(+0.45%) |
May 22, 2008 | 11.86 | 11.86 | 11.86 | 11.86 | 784 | -0.36(-2.94%) |
May 21, 2008 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.00(+0.00%) |
May 20, 2008 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.00(+0.00%) |
May 19, 2008 | 12.20 | 12.22 | 12.18 | 12.22 | 1,307 | +0.36(+3.03%) |
May 16, 2008 | 11.85 | 11.86 | 11.85 | 11.86 | 1,307 | -0.01(-0.06%) |
May 15, 2008 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
May 14, 2008 | 11.85 | 11.87 | 11.85 | 11.87 | 1,438 | +0.32(+2.78%) |
May 13, 2008 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
May 12, 2008 | 11.48 | 11.55 | 11.48 | 11.55 | 2,615 | -0.31(-2.58%) |
May 09, 2008 | 11.71 | 11.85 | 11.70 | 11.85 | 3,635 | -0.15(-1.27%) |
May 08, 2008 | 12.01 | 12.01 | 12.01 | 12.01 | 3,269 | +0.54(+4.67%) |
May 07, 2008 | 11.47 | 11.47 | 11.47 | 11.47 | 130 | -0.37(-3.10%) |
May 06, 2008 | 11.61 | 11.84 | 11.61 | 11.84 | 261 | +0.56(+4.95%) |
May 05, 2008 | 11.28 | 11.28 | 11.28 | 11.28 | 392 | +0.27(+2.43%) |
May 02, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
May 01, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 11.28 | 11.56 | 10.93 | 11.01 | 3,311 | -0.28(-2.44%) |
Apr 28, 2008 | 11.28 | 11.29 | 11.28 | 11.29 | 1,439 | -0.12(-1.07%) |
Apr 25, 2008 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 11.39 | 11.47 | 11.28 | 11.41 | 2,015 | -0.06(-0.53%) |
Apr 22, 2008 | 11.47 | 11.47 | 11.47 | 11.47 | 425 | -0.21(-1.83%) |
Apr 21, 2008 | 11.68 | 11.68 | 11.68 | 11.68 | 302 | -0.02(-0.13%) |
Apr 18, 2008 | 11.28 | 11.76 | 11.28 | 11.70 | 2,877 | +0.05(+0.46%) |
Apr 17, 2008 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 11.71 | 11.76 | 11.65 | 11.65 | 784 | +0.32(+2.84%) |
Apr 15, 2008 | 11.10 | 11.32 | 11.10 | 11.32 | 653 | -0.23(-1.99%) |
Apr 14, 2008 | 11.52 | 11.76 | 10.81 | 11.55 | 4,969 | -0.11(-0.92%) |
Apr 11, 2008 | 11.87 | 11.87 | 11.66 | 11.66 | 3,479 | -0.22(-1.84%) |
Apr 10, 2008 | 11.85 | 11.88 | 11.85 | 11.88 | 996 | -0.36(-2.91%) |
Apr 09, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 706 | -0.76(-5.88%) |
Apr 07, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 11.87 | 13.00 | 11.87 | 13.00 | 4,054 | -0.18(-1.39%) |
Apr 02, 2008 | 12.23 | 13.23 | 12.23 | 13.18 | 8,589 | +1.32(+11.08%) |