Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.856 | 9.101 | 8.738 | 8.956 | 3,762,934 | +0.32(+3.71%) |
Mar 30, 2009 | 8.630 | 8.724 | 8.253 | 8.636 | 4,864,785 | -0.78(-8.33%) |
Mar 26, 2009 | 9.264 | 9.691 | 9.226 | 9.421 | 4,186,223 | +0.33(+3.59%) |
Mar 25, 2009 | 8.931 | 9.421 | 8.693 | 9.095 | 3,503,120 | +0.28(+3.21%) |
Mar 24, 2009 | 8.994 | 9.126 | 8.774 | 8.812 | 2,514,169 | -0.38(-4.16%) |
Mar 23, 2009 | 8.800 | 9.195 | 8.800 | 9.195 | 2,780,338 | +0.85(+10.15%) |
Mar 20, 2009 | 8.749 | 8.931 | 8.247 | 8.348 | 2,509,418 | -0.31(-3.62%) |
Mar 19, 2009 | 8.768 | 9.000 | 8.574 | 8.661 | 3,168,708 | +0.03(+0.29%) |
Mar 18, 2009 | 7.846 | 8.655 | 7.827 | 8.636 | 5,240,143 | +1.07(+14.10%) |
Mar 17, 2009 | 7.224 | 7.569 | 7.036 | 7.569 | 2,207,783 | +0.36(+4.96%) |
Mar 16, 2009 | 7.092 | 7.563 | 6.935 | 7.212 | 2,659,016 | +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 | 2,272,378 | +0.32(+4.96%) |
Mar 11, 2009 | 6.182 | 6.496 | 6.120 | 6.452 | 1,883,222 | +0.38(+6.20%) |
Mar 10, 2009 | 5.881 | 6.138 | 5.825 | 6.076 | 2,376,662 | +0.38(+6.73%) |
Mar 09, 2009 | 5.768 | 6.057 | 5.655 | 5.693 | 2,546,132 | -0.13(-2.26%) |
Mar 06, 2009 | 5.737 | 5.912 | 5.630 | 5.825 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 6.276 | 6.289 | 5.636 | 5.680 | 2,738,389 | -0.69(-10.84%) |
Mar 04, 2009 | 6.339 | 6.490 | 6.220 | 6.371 | 2,399,769 | +0.06(+0.99%) |
Mar 02, 2009 | 6.772 | 7.042 | 6.295 | 6.308 | 3,469,806 | -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 | 1,845,174 | -0.12(-1.74%) |
Feb 25, 2009 | 7.205 | 7.293 | 6.835 | 6.854 | 2,067,204 | -0.38(-5.29%) |
Feb 24, 2009 | 7.136 | 7.293 | 6.923 | 7.237 | 2,510,098 | +0.21(+2.95%) |
Feb 23, 2009 | 7.689 | 7.814 | 6.998 | 7.030 | 2,166,624 | -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 | 2,512,823 | -0.39(-4.67%) |
Feb 18, 2009 | 8.473 | 8.530 | 8.159 | 8.341 | 1,752,899 | -0.08(-0.89%) |
Feb 17, 2009 | 8.800 | 8.800 | 8.329 | 8.417 | 1,831,370 | -0.51(-5.76%) |
Feb 13, 2009 | 8.837 | 9.095 | 8.787 | 8.931 | 1,237,903 | +0.07(+0.78%) |
Feb 12, 2009 | 8.674 | 8.887 | 8.505 | 8.862 | 1,455,388 | +0.09(+1.07%) |
Feb 11, 2009 | 8.781 | 8.925 | 8.592 | 8.768 | 1,267,619 | +0.02(+0.22%) |
Feb 10, 2009 | 9.283 | 9.358 | 8.693 | 8.749 | 2,179,341 | -0.60(-6.44%) |
Feb 09, 2009 | 9.176 | 9.609 | 9.138 | 9.352 | 1,444,997 | +0.18(+1.98%) |
Feb 06, 2009 | 9.000 | 9.201 | 8.881 | 9.170 | 1,610,644 | +0.17(+1.88%) |
Feb 05, 2009 | 8.887 | 9.107 | 8.812 | 9.000 | 3,358,930 | +0.00(+0.00%) |
Feb 04, 2009 | 8.887 | 9.201 | 8.768 | 9.000 | 1,960,761 | +0.16(+1.77%) |
Feb 03, 2009 | 8.982 | 9.051 | 8.649 | 8.843 | 1,926,437 | -0.05(-0.56%) |
Feb 02, 2009 | 8.680 | 8.938 | 8.661 | 8.894 | 2,029,743 | +0.08(+0.85%) |
Jan 30, 2009 | 9.208 | 9.277 | 8.687 | 8.818 | 0 | -0.33(-3.57%) |
Jan 29, 2009 | 9.013 | 9.471 | 8.982 | 9.145 | 2,343,154 | -0.13(-1.35%) |
Jan 28, 2009 | 9.063 | 9.346 | 8.894 | 9.270 | 2,910,661 | +0.41(+4.68%) |
Jan 27, 2009 | 10.01 | 10.01 | 8.567 | 8.856 | 5,790,088 | -1.49(-14.38%) |
Jan 26, 2009 | 10.29 | 10.65 | 10.14 | 10.34 | 2,031,970 | +0.18(+1.73%) |
Jan 23, 2009 | 9.722 | 10.39 | 9.534 | 10.17 | 1,803,201 | +0.11(+1.06%) |
Jan 22, 2009 | 10.17 | 10.35 | 9.810 | 10.06 | 2,704,776 | -0.31(-3.02%) |
Jan 21, 2009 | 10.04 | 10.45 | 9.810 | 10.37 | 1,467,026 | +0.49(+4.95%) |
Jan 20, 2009 | 10.54 | 10.66 | 9.848 | 9.885 | 1,512,137 | -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 | 2,201,956 | +0.16(+1.57%) |
Jan 14, 2009 | 10.76 | 10.81 | 10.29 | 10.37 | 1,753,729 | -0.60(-5.44%) |
Jan 13, 2009 | 10.75 | 11.11 | 10.64 | 10.97 | 1,427,169 | +0.10(+0.92%) |
Jan 12, 2009 | 11.15 | 11.28 | 10.73 | 10.87 | 1,489,712 | -0.38(-3.35%) |
Jan 09, 2009 | 11.79 | 11.89 | 11.02 | 11.25 | 1,568,404 | -0.55(-4.68%) |
Jan 08, 2009 | 11.63 | 11.88 | 11.56 | 11.80 | 1,283,207 | +0.13(+1.13%) |
Jan 07, 2009 | 12.00 | 12.16 | 11.60 | 11.67 | 1,476,571 | -0.45(-3.68%) |
Jan 06, 2009 | 11.87 | 12.42 | 11.74 | 12.11 | 2,122,415 | +0.47(+4.04%) |
Jan 05, 2009 | 11.35 | 11.87 | 11.28 | 11.64 | 1,563,914 | +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 | 2,099,707 | +0.72(+6.79%) |
Dec 30, 2008 | 10.43 | 10.75 | 10.31 | 10.63 | 2,148,845 | +0.35(+3.42%) |
Dec 29, 2008 | 10.22 | 10.53 | 10.12 | 10.27 | 2,448,538 | +0.04(+0.43%) |
Dec 26, 2008 | 10.17 | 10.39 | 10.06 | 10.23 | 951,960 | +0.19(+1.88%) |
Dec 24, 2008 | 10.01 | 10.14 | 9.967 | 10.04 | 738,540 | -0.03(-0.25%) |
Dec 23, 2008 | 10.33 | 10.51 | 9.885 | 10.07 | 1,612,935 | -0.06(-0.56%) |
Dec 22, 2008 | 10.59 | 10.59 | 9.823 | 10.12 | 1,340,989 | -0.44(-4.16%) |
Dec 19, 2008 | 10.74 | 11.09 | 10.45 | 10.56 | 2,632,088 | -0.10(-0.94%) |
Dec 18, 2008 | 11.39 | 11.39 | 10.43 | 10.66 | 1,972,642 | -0.65(-5.77%) |
Dec 17, 2008 | 11.08 | 11.61 | 11.07 | 11.32 | 1,740,291 | +0.02(+0.17%) |
Dec 16, 2008 | 11.39 | 11.61 | 11.06 | 11.30 | 2,654,311 | +0.12(+1.07%) |
Dec 15, 2008 | 11.39 | 11.64 | 10.91 | 11.18 | 1,495,477 | -0.12(-1.06%) |
Dec 12, 2008 | 10.70 | 11.47 | 10.43 | 11.30 | 1,458,111 | +0.35(+3.15%) |
Dec 11, 2008 | 11.22 | 11.66 | 10.83 | 10.95 | 2,046,181 | -0.36(-3.22%) |
Dec 10, 2008 | 10.75 | 11.50 | 10.68 | 11.32 | 1,905,454 | +0.72(+6.75%) |
Dec 09, 2008 | 10.63 | 11.27 | 10.39 | 10.60 | 1,439,830 | -0.16(-1.46%) |
Dec 08, 2008 | 10.81 | 10.92 | 10.32 | 10.76 | 2,030,466 | +0.41(+4.01%) |
Dec 05, 2008 | 9.452 | 10.36 | 9.189 | 10.34 | 2,015,523 | +0.78(+8.21%) |
Dec 04, 2008 | 9.641 | 10.10 | 9.314 | 9.559 | 1,242,457 | -0.35(-3.49%) |
Dec 03, 2008 | 9.496 | 9.998 | 9.295 | 9.904 | 1,769,982 | +0.29(+3.07%) |
Dec 02, 2008 | 9.113 | 9.697 | 8.969 | 9.609 | 2,429,207 | +0.67(+7.51%) |
Dec 01, 2008 | 9.967 | 9.967 | 8.881 | 8.938 | 1,759,127 | -1.34(-13.06%) |
Nov 28, 2008 | 9.703 | 10.28 | 9.703 | 10.28 | 544,396 | +0.16(+1.61%) |
Nov 26, 2008 | 9.352 | 10.29 | 9.126 | 10.12 | 2,125,739 | +0.56(+5.91%) |
Nov 25, 2008 | 9.540 | 9.634 | 9.082 | 9.553 | 2,059,834 | +0.24(+2.56%) |
Nov 24, 2008 | 9.000 | 9.578 | 8.906 | 9.314 | 3,349,062 | +0.46(+5.25%) |
Nov 21, 2008 | 8.153 | 8.906 | 7.877 | 8.850 | 2,594,713 | +0.94(+11.90%) |
Nov 20, 2008 | 8.668 | 9.063 | 7.858 | 7.908 | 2,977,250 | -0.93(-10.51%) |
Nov 19, 2008 | 9.898 | 9.961 | 8.825 | 8.837 | 1,855,500 | -1.02(-10.38%) |
Nov 18, 2008 | 9.735 | 10.02 | 9.289 | 9.860 | 1,664,364 | +0.09(+0.90%) |
Nov 17, 2008 | 9.898 | 10.18 | 9.666 | 9.772 | 1,902,628 | -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 | 2,964,324 | +1.09(+11.38%) |
Nov 12, 2008 | 10.01 | 10.02 | 9.440 | 9.540 | 2,284,576 | -0.63(-6.23%) |
Nov 11, 2008 | 10.80 | 10.88 | 10.04 | 10.17 | 1,579,110 | -0.88(-8.00%) |
Nov 10, 2008 | 11.11 | 11.31 | 10.79 | 11.06 | 1,735,955 | +0.32(+2.98%) |
Nov 07, 2008 | 10.73 | 11.05 | 10.43 | 10.74 | 1,388,046 | +0.14(+1.30%) |
Nov 06, 2008 | 11.02 | 11.28 | 10.34 | 10.60 | 2,352,043 | -0.55(-4.95%) |
Nov 05, 2008 | 11.72 | 11.92 | 11.11 | 11.15 | 2,193,869 | -0.75(-6.33%) |
Nov 04, 2008 | 11.85 | 12.14 | 11.54 | 11.91 | 2,565,531 | +0.42(+3.66%) |
Nov 03, 2008 | 11.39 | 11.84 | 11.33 | 11.49 | 1,794,757 | +0.09(+0.77%) |
Oct 31, 2008 | 11.00 | 11.71 | 10.80 | 11.40 | 2,323,653 | +0.29(+2.60%) |
Oct 30, 2008 | 11.07 | 11.19 | 10.46 | 11.11 | 2,643,115 | +0.38(+3.51%) |
Oct 29, 2008 | 10.71 | 11.18 | 10.39 | 10.73 | 3,374,607 | +0.20(+1.91%) |
Oct 28, 2008 | 9.904 | 10.56 | 9.402 | 10.53 | 3,017,091 | +0.87(+9.03%) |
Oct 27, 2008 | 10.07 | 10.67 | 9.653 | 9.659 | 2,438,505 | -0.65(-6.27%) |
Oct 24, 2008 | 9.402 | 10.80 | 9.195 | 10.31 | 2,465,205 | -0.19(-1.79%) |
Oct 23, 2008 | 10.17 | 10.82 | 9.766 | 10.49 | 3,212,515 | +0.53(+5.29%) |
Oct 22, 2008 | 10.16 | 10.63 | 9.584 | 9.967 | 2,474,371 | -0.56(-5.31%) |
Oct 21, 2008 | 10.58 | 10.92 | 10.24 | 10.53 | 2,225,356 | -0.35(-3.18%) |
Oct 20, 2008 | 10.16 | 10.88 | 10.01 | 10.87 | 1,973,850 | +0.82(+8.18%) |
Oct 17, 2008 | 9.578 | 10.95 | 9.578 | 10.05 | 3,185,092 | -0.14(-1.42%) |
Oct 16, 2008 | 9.590 | 10.19 | 8.925 | 10.19 | 2,856,584 | +0.99(+10.78%) |
Oct 15, 2008 | 10.11 | 10.41 | 9.201 | 9.201 | 2,572,510 | -1.41(-13.31%) |
Oct 14, 2008 | 11.15 | 11.50 | 10.17 | 10.61 | 3,971,666 | +0.07(+0.65%) |
Oct 13, 2008 | 9.201 | 10.62 | 8.969 | 10.54 | 3,147,991 | +1.95(+22.72%) |
Oct 10, 2008 | 8.605 | 9.521 | 7.883 | 8.592 | 4,767,802 | -0.58(-6.36%) |
Oct 09, 2008 | 9.973 | 10.39 | 9.101 | 9.176 | 2,533,895 | -0.49(-5.06%) |
Oct 08, 2008 | 9.208 | 10.33 | 9.151 | 9.666 | 3,159,193 | +0.06(+0.65%) |
Oct 07, 2008 | 10.81 | 10.93 | 9.584 | 9.603 | 2,149,612 | -1.07(-10.00%) |
Oct 06, 2008 | 10.28 | 10.83 | 9.364 | 10.67 | 3,435,201 | +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 | 2,223,021 | -1.29(-10.79%) |
Oct 01, 2008 | 12.06 | 12.17 | 11.70 | 11.98 | 1,423,295 | -0.19(-1.60%) |
Sep 30, 2008 | 12.18 | 12.24 | 11.79 | 12.18 | 1,993,147 | +0.36(+3.03%) |
Sep 29, 2008 | 12.63 | 12.94 | 11.62 | 11.82 | 2,228,812 | -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 | 1,597,419 | +0.44(+3.30%) |
Sep 24, 2008 | 13.54 | 13.85 | 13.27 | 13.33 | 1,838,492 | +0.09(+0.71%) |
Sep 23, 2008 | 13.70 | 13.99 | 13.12 | 13.24 | 1,950,902 | -0.56(-4.09%) |
Sep 22, 2008 | 14.37 | 14.60 | 13.80 | 13.80 | 2,029,217 | -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 | 3,309,121 | +0.66(+5.27%) |
Sep 17, 2008 | 13.41 | 13.41 | 12.46 | 12.52 | 2,445,452 | -1.11(-8.15%) |
Sep 16, 2008 | 13.51 | 13.67 | 12.89 | 13.63 | 3,613,957 | -0.13(-0.96%) |
Sep 15, 2008 | 13.95 | 14.62 | 13.66 | 13.76 | 1,664,938 | -0.92(-6.24%) |
Sep 12, 2008 | 14.23 | 14.88 | 14.10 | 14.67 | 1,852,642 | +0.32(+2.23%) |
Sep 11, 2008 | 12.71 | 14.61 | 12.60 | 14.35 | 2,726,993 | +0.20(+1.42%) |
Sep 10, 2008 | 13.68 | 14.37 | 13.68 | 14.15 | 2,337,713 | +0.51(+3.73%) |
Sep 09, 2008 | 14.86 | 14.86 | 13.61 | 13.64 | 2,472,343 | -1.15(-7.80%) |
Sep 08, 2008 | 15.52 | 15.55 | 14.48 | 14.80 | 1,813,467 | -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 | 4,554,578 | -1.60(-9.80%) |
Sep 03, 2008 | 16.67 | 17.02 | 16.09 | 16.32 | 2,211,089 | -0.40(-2.36%) |
Sep 02, 2008 | 16.93 | 17.20 | 16.63 | 16.72 | 1,449,806 | -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 | 1,380,680 | +0.38(+2.25%) |
Aug 27, 2008 | 16.89 | 17.09 | 16.52 | 16.71 | 1,494,662 | -0.06(-0.37%) |
Aug 26, 2008 | 16.86 | 17.18 | 16.61 | 16.78 | 1,457,031 | -0.09(-0.52%) |
Aug 25, 2008 | 17.13 | 17.21 | 16.75 | 16.86 | 1,317,259 | -0.40(-2.29%) |
Aug 22, 2008 | 17.09 | 17.49 | 17.08 | 17.26 | 0 | +0.21(+1.22%) |
Aug 21, 2008 | 17.13 | 17.20 | 16.80 | 17.05 | 795,330 | -0.07(-0.40%) |
Aug 20, 2008 | 17.19 | 17.47 | 16.65 | 17.12 | 1,550,291 | -0.08(-0.47%) |
Aug 19, 2008 | 17.32 | 17.52 | 17.03 | 17.20 | 1,182,234 | -0.31(-1.79%) |
Aug 18, 2008 | 17.85 | 17.90 | 17.35 | 17.52 | 1,507,056 | -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 | 1,151,519 | -0.26(-1.47%) |
Aug 13, 2008 | 17.49 | 18.04 | 17.39 | 17.95 | 1,813,821 | +0.44(+2.51%) |
Aug 12, 2008 | 17.49 | 17.63 | 17.30 | 17.51 | 1,692,971 | +0.09(+0.54%) |
Aug 11, 2008 | 17.76 | 17.99 | 17.12 | 17.42 | 2,582,092 | -0.28(-1.60%) |
Aug 08, 2008 | 17.76 | 17.77 | 17.40 | 17.70 | 2,279,760 | -0.04(-0.25%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.74 | 17.74 | 1,997,639 | -0.70(-3.81%) |
Aug 06, 2008 | 18.38 | 18.67 | 18.11 | 18.45 | 2,208,057 | +0.17(+0.93%) |
Aug 05, 2008 | 18.04 | 18.68 | 18.04 | 18.28 | 2,181,290 | +0.14(+0.76%) |
Aug 04, 2008 | 18.33 | 18.84 | 18.00 | 18.14 | 2,307,164 | -0.16(-0.86%) |
Aug 01, 2008 | 18.90 | 18.95 | 18.23 | 18.30 | 2,269,828 | -0.37(-1.98%) |
Jul 31, 2008 | 18.93 | 19.07 | 18.57 | 18.67 | 2,950,217 | -0.25(-1.33%) |
Jul 30, 2008 | 18.50 | 18.97 | 18.09 | 18.92 | 4,767,115 | +0.79(+4.36%) |
Jul 29, 2008 | 18.13 | 18.18 | 17.59 | 18.13 | 3,285,886 | +0.33(+1.87%) |
Jul 28, 2008 | 17.89 | 18.02 | 17.35 | 17.79 | 3,403,938 | -0.09(-0.53%) |
Jul 25, 2008 | 17.02 | 18.30 | 17.01 | 17.89 | 5,338,398 | +1.42(+8.61%) |
Jul 24, 2008 | 16.95 | 17.08 | 16.43 | 16.47 | 2,772,232 | -0.41(-2.45%) |
Jul 23, 2008 | 17.44 | 17.58 | 16.79 | 16.88 | 2,949,204 | -0.55(-3.13%) |
Jul 22, 2008 | 17.29 | 17.49 | 16.86 | 17.43 | 2,526,630 | +0.08(+0.43%) |
Jul 21, 2008 | 17.64 | 17.67 | 17.10 | 17.35 | 3,504,865 | -0.16(-0.93%) |
Jul 18, 2008 | 17.44 | 17.85 | 17.35 | 17.52 | 3,072,446 | +0.10(+0.58%) |
Jul 17, 2008 | 16.54 | 17.59 | 16.49 | 17.42 | 4,120,341 | +1.00(+6.08%) |
Jul 16, 2008 | 16.16 | 16.44 | 15.79 | 16.42 | 2,378,327 | +0.40(+2.51%) |
Jul 15, 2008 | 15.90 | 16.27 | 15.49 | 16.02 | 1,907,213 | +0.00(+0.00%) |
Jul 14, 2008 | 16.51 | 16.65 | 15.85 | 16.02 | 2,468,673 | -0.32(-1.96%) |
Jul 11, 2008 | 16.51 | 16.52 | 15.87 | 16.34 | 2,293,218 | -0.34(-2.03%) |
Jul 10, 2008 | 16.34 | 16.79 | 16.32 | 16.68 | 2,151,421 | +0.32(+1.96%) |
Jul 09, 2008 | 16.44 | 16.78 | 16.31 | 16.36 | 1,863,652 | -0.04(-0.23%) |
Jul 08, 2008 | 16.20 | 16.44 | 15.68 | 16.39 | 2,219,001 | +0.17(+1.04%) |
Jul 07, 2008 | 15.40 | 16.44 | 15.40 | 16.22 | 2,799,262 | +0.73(+4.74%) |
Jul 04, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,261 | +0.00(+0.00%) |
Jul 03, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,261 | -0.99(-6.02%) |
Jul 02, 2008 | 17.17 | 17.40 | 16.48 | 16.48 | 4,080,523 | -0.58(-3.42%) |
Jul 01, 2008 | 16.01 | 17.13 | 16.01 | 17.07 | 3,717,766 | +0.63(+3.86%) |
Jun 30, 2008 | 16.12 | 16.55 | 16.07 | 16.43 | 2,293,640 | +0.31(+1.95%) |
Jun 27, 2008 | 15.95 | 16.41 | 15.95 | 16.12 | 2,673,073 | +0.08(+0.51%) |
Jun 26, 2008 | 16.56 | 16.56 | 15.85 | 16.04 | 2,469,822 | -0.70(-4.16%) |
Jun 25, 2008 | 16.95 | 17.02 | 16.44 | 16.73 | 2,813,685 | -0.13(-0.75%) |
Jun 24, 2008 | 16.76 | 17.54 | 16.70 | 16.86 | 4,463,526 | +0.00(+0.00%) |
Jun 23, 2008 | 16.64 | 16.90 | 16.26 | 16.86 | 2,584,987 | +0.41(+2.48%) |
Jun 20, 2008 | 16.06 | 16.50 | 16.04 | 16.45 | 3,138,009 | +0.39(+2.42%) |
Jun 19, 2008 | 16.16 | 16.32 | 15.97 | 16.06 | 1,631,304 | +0.04(+0.24%) |
Jun 18, 2008 | 16.14 | 16.30 | 15.79 | 16.02 | 1,442,392 | -0.11(-0.70%) |
Jun 17, 2008 | 16.21 | 16.35 | 15.98 | 16.14 | 2,971,573 | -0.02(-0.12%) |
Jun 16, 2008 | 15.37 | 16.50 | 15.26 | 16.16 | 4,483,542 | +0.75(+4.89%) |
Jun 13, 2008 | 14.89 | 15.41 | 14.89 | 15.40 | 1,989,282 | +0.58(+3.94%) |
Jun 12, 2008 | 14.80 | 15.03 | 14.64 | 14.82 | 1,597,509 | +0.08(+0.51%) |
Jun 11, 2008 | 14.86 | 15.04 | 14.67 | 14.74 | 2,290,992 | -0.14(-0.97%) |
Jun 10, 2008 | 14.76 | 14.94 | 14.20 | 14.89 | 3,163,511 | +0.36(+2.51%) |
Jun 09, 2008 | 14.50 | 14.55 | 14.00 | 14.52 | 2,206,804 | +0.03(+0.17%) |
Jun 06, 2008 | 14.50 | 14.61 | 14.20 | 14.50 | 2,066,696 | -0.09(-0.60%) |
Jun 05, 2008 | 14.25 | 14.59 | 14.22 | 14.59 | 1,464,747 | +0.33(+2.33%) |
Jun 04, 2008 | 13.94 | 14.37 | 13.86 | 14.25 | 1,259,629 | +0.29(+2.11%) |
Jun 03, 2008 | 14.06 | 14.16 | 13.71 | 13.96 | 1,313,051 | -0.06(-0.40%) |
Jun 02, 2008 | 14.01 | 14.13 | 13.80 | 14.02 | 1,270,602 | -0.11(-0.76%) |
May 30, 2008 | 14.02 | 14.15 | 13.75 | 14.12 | 1,404,280 | +0.24(+1.76%) |
May 29, 2008 | 13.70 | 14.06 | 13.50 | 13.88 | 1,282,054 | +0.13(+0.96%) |
May 28, 2008 | 13.31 | 13.75 | 13.29 | 13.75 | 1,156,911 | +0.50(+3.74%) |
May 27, 2008 | 13.19 | 13.32 | 13.02 | 13.25 | 1,088,337 | +0.06(+0.48%) |
May 26, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 1,121,048 | -0.19(-1.45%) |
May 22, 2008 | 13.17 | 13.41 | 13.11 | 13.38 | 1,743,107 | +0.21(+1.57%) |
May 21, 2008 | 13.39 | 13.54 | 12.99 | 13.17 | 1,071,408 | -0.16(-1.22%) |
May 20, 2008 | 13.32 | 13.48 | 13.18 | 13.34 | 790,669 | -0.01(-0.09%) |
May 19, 2008 | 13.57 | 13.68 | 13.30 | 13.35 | 1,193,747 | -0.19(-1.44%) |
May 16, 2008 | 13.62 | 13.66 | 13.39 | 13.54 | 941,666 | -0.10(-0.74%) |
May 15, 2008 | 13.59 | 13.67 | 13.38 | 13.64 | 913,159 | +0.09(+0.65%) |
May 14, 2008 | 13.45 | 13.76 | 13.27 | 13.56 | 1,154,911 | +0.17(+1.27%) |
May 13, 2008 | 13.34 | 13.44 | 13.22 | 13.39 | 923,735 | +0.06(+0.47%) |
May 12, 2008 | 13.02 | 13.33 | 12.90 | 13.32 | 565,862 | +0.31(+2.41%) |
May 09, 2008 | 12.90 | 13.09 | 12.82 | 13.01 | 514,623 | -0.09(-0.72%) |
May 08, 2008 | 12.92 | 13.13 | 12.71 | 13.11 | 889,803 | +0.27(+2.10%) |
May 07, 2008 | 13.28 | 13.28 | 12.79 | 12.84 | 1,154,895 | -0.46(-3.45%) |
May 06, 2008 | 12.88 | 13.37 | 12.87 | 13.29 | 1,390,160 | +0.30(+2.32%) |
May 05, 2008 | 12.84 | 13.02 | 12.74 | 12.99 | 1,221,819 | +0.21(+1.67%) |
May 02, 2008 | 13.02 | 13.12 | 12.72 | 12.78 | 1,437,525 | -0.24(-1.83%) |
May 01, 2008 | 12.77 | 13.02 | 12.43 | 13.02 | 2,286,206 | +0.36(+2.83%) |
Apr 30, 2008 | 13.48 | 13.48 | 12.57 | 12.66 | 3,106,877 | -0.82(-6.06%) |
Apr 29, 2008 | 14.25 | 14.40 | 12.93 | 13.48 | 7,940,272 | -1.68(-11.10%) |
Apr 28, 2008 | 14.53 | 15.22 | 14.53 | 15.16 | 3,927,139 | +0.60(+4.14%) |
Apr 25, 2008 | 14.23 | 14.75 | 14.03 | 14.55 | 2,417,893 | +0.44(+3.11%) |
Apr 24, 2008 | 14.03 | 14.30 | 13.64 | 14.12 | 1,217,957 | +0.19(+1.35%) |
Apr 23, 2008 | 13.73 | 14.09 | 13.71 | 13.93 | 1,830,483 | +0.24(+1.79%) |
Apr 22, 2008 | 13.77 | 13.81 | 13.39 | 13.68 | 1,163,775 | -0.17(-1.22%) |
Apr 21, 2008 | 13.93 | 13.99 | 13.53 | 13.85 | 1,030,871 | -0.16(-1.16%) |
Apr 18, 2008 | 13.92 | 14.09 | 13.83 | 14.02 | 1,079,359 | +0.24(+1.73%) |
Apr 17, 2008 | 13.95 | 13.95 | 13.60 | 13.78 | 838,121 | -0.17(-1.22%) |
Apr 16, 2008 | 13.49 | 13.96 | 13.41 | 13.95 | 2,168,077 | +0.59(+4.42%) |
Apr 15, 2008 | 12.95 | 13.38 | 12.93 | 13.36 | 2,018,445 | +0.46(+3.60%) |
Apr 14, 2008 | 12.99 | 13.06 | 12.73 | 12.89 | 896,933 | -0.19(-1.44%) |
Apr 11, 2008 | 13.15 | 13.28 | 12.98 | 13.08 | 994,114 | -0.19(-1.42%) |
Apr 10, 2008 | 12.93 | 13.31 | 12.93 | 13.27 | 1,148,185 | +0.31(+2.42%) |
Apr 09, 2008 | 13.68 | 13.68 | 12.83 | 12.95 | 1,599,407 | -0.73(-5.32%) |
Apr 08, 2008 | 13.19 | 13.69 | 13.17 | 13.68 | 985,147 | +0.33(+2.44%) |
Apr 07, 2008 | 13.54 | 13.65 | 13.23 | 13.36 | 1,159,505 | -0.10(-0.75%) |
Apr 04, 2008 | 13.53 | 13.63 | 13.34 | 13.46 | 828,708 | +0.10(+0.75%) |
Apr 03, 2008 | 12.96 | 13.58 | 12.86 | 13.36 | 1,868,979 | +0.24(+1.87%) |
Apr 02, 2008 | 13.02 | 13.24 | 12.93 | 13.11 | 1,274,720 | +0.06(+0.48%) |