Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.653 | 10.01 | 9.615 | 9.860 | 2,868,615 | +0.38(+4.02%) |
Mar 30, 2009 | 9.789 | 9.789 | 9.343 | 9.479 | 3,490,956 | -0.89(-8.56%) |
Mar 26, 2009 | 10.36 | 10.40 | 10.12 | 10.37 | 5,351,949 | +0.11(+1.03%) |
Mar 25, 2009 | 10.45 | 10.74 | 9.989 | 10.26 | 6,656,435 | -0.09(-0.91%) |
Mar 24, 2009 | 10.46 | 10.68 | 10.28 | 10.36 | 5,454,479 | -0.18(-1.72%) |
Mar 23, 2009 | 10.39 | 10.54 | 10.37 | 10.54 | 5,029,925 | +0.77(+7.93%) |
Mar 20, 2009 | 9.845 | 9.996 | 9.645 | 9.762 | 4,623,102 | -0.06(-0.62%) |
Mar 19, 2009 | 10.28 | 10.41 | 9.811 | 9.823 | 4,851,420 | -0.23(-2.25%) |
Mar 18, 2009 | 9.864 | 10.14 | 9.566 | 10.05 | 5,661,060 | +0.20(+1.99%) |
Mar 17, 2009 | 9.539 | 9.853 | 9.487 | 9.853 | 4,327,827 | +0.28(+2.92%) |
Mar 16, 2009 | 9.445 | 9.913 | 9.445 | 9.573 | 5,561,923 | +0.21(+2.26%) |
Mar 13, 2009 | 9.468 | 9.626 | 9.116 | 9.362 | 0 | -0.08(-0.88%) |
Mar 12, 2009 | 8.709 | 9.456 | 8.690 | 9.445 | 5,668,196 | +0.68(+7.76%) |
Mar 11, 2009 | 8.943 | 9.098 | 8.520 | 8.765 | 4,897,320 | +0.06(+0.69%) |
Mar 10, 2009 | 8.014 | 8.724 | 8.014 | 8.705 | 4,987,444 | +0.87(+11.08%) |
Mar 09, 2009 | 8.131 | 8.131 | 7.806 | 7.836 | 4,076,692 | -0.28(-3.44%) |
Mar 06, 2009 | 7.987 | 8.225 | 7.931 | 8.116 | 0 | +0.03(+0.37%) |
Mar 05, 2009 | 8.097 | 8.274 | 7.897 | 8.085 | 5,571,770 | -0.33(-3.90%) |
Mar 04, 2009 | 8.478 | 8.565 | 8.104 | 8.414 | 3,984,950 | +0.59(+7.48%) |
Mar 02, 2009 | 8.025 | 8.104 | 7.655 | 7.829 | 4,577,531 | -0.53(-6.33%) |
Feb 27, 2009 | 8.440 | 8.440 | 8.123 | 8.357 | 0 | -0.24(-2.81%) |
Feb 26, 2009 | 8.191 | 8.761 | 8.191 | 8.599 | 4,707,302 | +0.64(+8.02%) |
Feb 25, 2009 | 7.927 | 8.263 | 7.459 | 7.961 | 6,198,218 | +0.02(+0.24%) |
Feb 24, 2009 | 7.406 | 8.014 | 7.296 | 7.942 | 4,464,653 | +0.57(+7.79%) |
Feb 23, 2009 | 7.708 | 7.874 | 7.368 | 7.368 | 4,459,895 | -0.15(-2.01%) |
Feb 20, 2009 | 7.621 | 7.700 | 7.308 | 7.519 | 5,646,075 | -0.29(-3.68%) |
Feb 19, 2009 | 8.244 | 8.384 | 7.746 | 7.806 | 3,742,412 | -0.20(-2.45%) |
Feb 18, 2009 | 8.478 | 8.524 | 7.946 | 8.002 | 3,726,334 | -0.39(-4.68%) |
Feb 17, 2009 | 8.845 | 8.845 | 8.372 | 8.395 | 3,474,128 | -0.70(-7.68%) |
Feb 13, 2009 | 9.218 | 9.241 | 8.999 | 9.094 | 2,901,585 | -0.13(-1.39%) |
Feb 12, 2009 | 9.067 | 9.222 | 8.841 | 9.222 | 3,245,519 | +0.06(+0.70%) |
Feb 11, 2009 | 9.351 | 9.351 | 9.075 | 9.158 | 2,816,111 | -0.02(-0.21%) |
Feb 10, 2009 | 9.690 | 9.789 | 9.109 | 9.177 | 3,123,760 | -0.67(-6.79%) |
Feb 09, 2009 | 9.876 | 9.959 | 9.732 | 9.845 | 1,737,775 | -0.04(-0.38%) |
Feb 06, 2009 | 9.630 | 9.962 | 9.536 | 9.883 | 2,141,410 | +0.06(+0.58%) |
Feb 05, 2009 | 9.630 | 9.921 | 9.468 | 9.826 | 1,723,738 | +0.14(+1.48%) |
Feb 04, 2009 | 9.940 | 9.966 | 9.475 | 9.683 | 2,221,744 | +0.12(+1.31%) |
Feb 03, 2009 | 9.403 | 9.615 | 9.223 | 9.558 | 2,369,123 | +0.28(+3.02%) |
Feb 02, 2009 | 9.468 | 9.554 | 9.198 | 9.277 | 2,465,678 | -0.33(-3.41%) |
Jan 30, 2009 | 9.698 | 9.745 | 9.231 | 9.605 | 0 | +0.01(+0.11%) |
Jan 29, 2009 | 9.853 | 9.936 | 9.540 | 9.594 | 2,074,429 | -0.36(-3.58%) |
Jan 28, 2009 | 10.03 | 10.28 | 9.856 | 9.950 | 2,808,264 | +0.37(+3.83%) |
Jan 27, 2009 | 9.137 | 9.637 | 9.105 | 9.583 | 2,008,684 | +0.54(+5.97%) |
Jan 26, 2009 | 9.241 | 9.313 | 8.853 | 9.043 | 2,094,533 | +0.21(+2.36%) |
Jan 23, 2009 | 8.450 | 8.990 | 8.403 | 8.835 | 2,493,082 | +0.19(+2.16%) |
Jan 22, 2009 | 8.738 | 8.882 | 8.518 | 8.648 | 2,386,570 | -0.37(-4.07%) |
Jan 21, 2009 | 8.817 | 9.029 | 8.367 | 9.015 | 2,141,608 | +0.41(+4.77%) |
Jan 20, 2009 | 9.054 | 9.061 | 8.561 | 8.605 | 2,222,973 | -0.75(-8.00%) |
Jan 16, 2009 | 9.605 | 9.637 | 9.072 | 9.353 | 1,681,207 | +0.01(+0.12%) |
Jan 15, 2009 | 9.428 | 9.493 | 8.896 | 9.342 | 1,736,588 | -0.07(-0.73%) |
Jan 14, 2009 | 9.731 | 9.731 | 9.241 | 9.410 | 1,481,021 | -0.38(-3.93%) |
Jan 13, 2009 | 9.655 | 9.882 | 9.626 | 9.795 | 2,012,907 | +0.10(+1.04%) |
Jan 12, 2009 | 10.07 | 10.10 | 9.597 | 9.695 | 1,174,231 | -0.47(-4.64%) |
Jan 09, 2009 | 10.33 | 10.39 | 10.04 | 10.17 | 1,316,206 | -0.18(-1.77%) |
Jan 08, 2009 | 10.10 | 10.37 | 10.06 | 10.35 | 1,277,899 | +0.16(+1.55%) |
Jan 07, 2009 | 10.51 | 10.51 | 10.11 | 10.19 | 1,664,394 | -0.34(-3.25%) |
Jan 06, 2009 | 10.07 | 10.58 | 10.02 | 10.53 | 2,244,259 | +0.64(+6.51%) |
Jan 05, 2009 | 9.633 | 10.05 | 9.425 | 9.889 | 1,636,859 | +0.40(+4.17%) |
Jan 02, 2009 | 9.198 | 9.544 | 9.072 | 9.493 | 0 | +0.25(+2.72%) |
Jan 01, 2009 | 9.223 | 9.288 | 9.011 | 9.241 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.223 | 9.288 | 9.011 | 9.241 | 908,278 | +0.14(+1.54%) |
Dec 30, 2008 | 8.979 | 9.119 | 8.889 | 9.101 | 1,203,979 | +0.08(+0.88%) |
Dec 29, 2008 | 8.867 | 9.033 | 8.738 | 9.022 | 1,345,034 | +0.16(+1.83%) |
Dec 26, 2008 | 8.820 | 8.932 | 8.669 | 8.860 | 1,361,802 | +0.04(+0.45%) |
Dec 24, 2008 | 8.774 | 8.867 | 8.745 | 8.820 | 857,367 | -0.05(-0.53%) |
Dec 23, 2008 | 8.806 | 8.878 | 8.691 | 8.867 | 1,262,526 | +0.15(+1.78%) |
Dec 22, 2008 | 8.921 | 8.921 | 8.619 | 8.713 | 1,188,289 | -0.11(-1.26%) |
Dec 19, 2008 | 8.813 | 8.925 | 8.669 | 8.824 | 1,501,692 | +0.00(+0.00%) |
Dec 18, 2008 | 9.130 | 9.130 | 8.630 | 8.824 | 1,778,228 | -0.22(-2.39%) |
Dec 17, 2008 | 9.029 | 9.173 | 8.882 | 9.040 | 1,581,014 | -0.08(-0.83%) |
Dec 16, 2008 | 8.752 | 9.123 | 8.709 | 9.115 | 4,257,111 | -0.37(-3.94%) |
Dec 15, 2008 | 9.713 | 9.824 | 9.317 | 9.490 | 1,863,312 | -0.22(-2.30%) |
Dec 12, 2008 | 9.360 | 9.910 | 9.313 | 9.713 | 0 | +0.12(+1.20%) |
Dec 11, 2008 | 9.921 | 10.08 | 9.522 | 9.597 | 1,231,770 | -0.17(-1.73%) |
Dec 10, 2008 | 10.00 | 10.07 | 9.497 | 9.767 | 1,687,195 | -0.04(-0.37%) |
Dec 09, 2008 | 10.39 | 10.39 | 9.795 | 9.803 | 1,955,480 | -0.57(-5.48%) |
Dec 08, 2008 | 10.37 | 10.63 | 10.23 | 10.37 | 1,868,108 | +0.54(+5.49%) |
Dec 05, 2008 | 9.231 | 9.871 | 9.198 | 9.831 | 0 | +0.25(+2.63%) |
Dec 04, 2008 | 9.990 | 10.18 | 9.544 | 9.579 | 2,282,727 | -0.36(-3.58%) |
Dec 03, 2008 | 9.587 | 10.00 | 9.407 | 9.936 | 2,697,004 | +0.11(+1.14%) |
Dec 02, 2008 | 10.22 | 10.33 | 9.605 | 9.824 | 2,191,352 | -0.43(-4.18%) |
Dec 01, 2008 | 10.42 | 10.66 | 10.16 | 10.25 | 2,650,972 | -0.12(-1.11%) |
Nov 28, 2008 | 10.20 | 10.40 | 10.06 | 10.37 | 642,809 | +0.29(+2.93%) |
Nov 26, 2008 | 10.03 | 10.11 | 9.698 | 10.07 | 1,682,644 | -0.06(-0.57%) |
Nov 25, 2008 | 10.50 | 10.97 | 9.576 | 10.13 | 3,104,846 | +0.22(+2.21%) |
Nov 24, 2008 | 9.745 | 10.28 | 8.669 | 9.910 | 2,710,161 | +0.69(+7.53%) |
Nov 21, 2008 | 10.35 | 10.49 | 8.115 | 9.216 | 4,155,286 | -0.03(-0.31%) |
Nov 20, 2008 | 10.48 | 10.48 | 8.979 | 9.245 | 3,994,658 | -1.48(-13.79%) |
Nov 19, 2008 | 11.61 | 11.61 | 10.66 | 10.72 | 2,459,398 | -1.09(-9.23%) |
Nov 18, 2008 | 11.72 | 11.99 | 11.40 | 11.81 | 1,433,001 | +0.15(+1.33%) |
Nov 17, 2008 | 12.16 | 12.17 | 11.59 | 11.66 | 1,816,010 | -0.50(-4.14%) |
Nov 14, 2008 | 12.50 | 12.72 | 12.11 | 12.16 | 0 | -0.60(-4.71%) |
Nov 13, 2008 | 12.27 | 12.78 | 11.55 | 12.76 | 2,149,175 | +0.81(+6.74%) |
Nov 12, 2008 | 12.30 | 12.46 | 11.80 | 11.96 | 872,079 | -0.56(-4.51%) |
Nov 11, 2008 | 12.58 | 12.85 | 12.47 | 12.52 | 1,017,965 | -0.10(-0.83%) |
Nov 10, 2008 | 13.01 | 13.13 | 12.52 | 12.63 | 970,114 | -0.22(-1.71%) |
Nov 07, 2008 | 13.13 | 13.30 | 12.72 | 12.85 | 858,999 | +0.02(+0.14%) |
Nov 06, 2008 | 13.19 | 13.31 | 12.58 | 12.83 | 1,432,820 | -0.37(-2.78%) |
Nov 05, 2008 | 13.88 | 14.03 | 13.19 | 13.19 | 919,017 | -0.87(-6.21%) |
Nov 04, 2008 | 13.53 | 14.07 | 13.44 | 14.07 | 915,314 | +0.90(+6.86%) |
Nov 03, 2008 | 12.96 | 13.42 | 12.92 | 13.17 | 1,120,134 | +0.30(+2.32%) |
Oct 31, 2008 | 12.73 | 13.26 | 12.53 | 12.87 | 1,960,209 | -0.14(-1.05%) |
Oct 30, 2008 | 12.95 | 13.10 | 12.55 | 13.00 | 1,542,468 | +0.46(+3.67%) |
Oct 29, 2008 | 12.40 | 12.95 | 12.00 | 12.54 | 1,710,426 | +0.26(+2.11%) |
Oct 28, 2008 | 11.91 | 12.28 | 11.42 | 12.28 | 1,526,978 | +0.75(+6.52%) |
Oct 27, 2008 | 12.01 | 12.38 | 11.51 | 11.53 | 1,521,366 | -0.56(-4.64%) |
Oct 24, 2008 | 11.51 | 12.40 | 11.51 | 12.09 | 2,107,880 | -0.55(-4.38%) |
Oct 23, 2008 | 11.89 | 12.65 | 11.64 | 12.65 | 2,854,129 | +0.68(+5.65%) |
Oct 22, 2008 | 12.59 | 12.59 | 11.82 | 11.97 | 1,511,564 | -0.82(-6.38%) |
Oct 21, 2008 | 13.03 | 13.39 | 12.75 | 12.79 | 993,530 | -0.63(-4.69%) |
Oct 20, 2008 | 13.48 | 13.48 | 13.02 | 13.42 | 1,594,808 | +0.20(+1.50%) |
Oct 17, 2008 | 12.40 | 13.54 | 12.30 | 13.22 | 0 | +0.52(+4.11%) |
Oct 16, 2008 | 12.30 | 12.70 | 11.78 | 12.70 | 2,751,665 | +0.34(+2.77%) |
Oct 15, 2008 | 13.16 | 13.16 | 12.32 | 12.36 | 1,534,756 | -0.62(-4.77%) |
Oct 14, 2008 | 14.27 | 14.37 | 12.39 | 12.98 | 2,556,238 | -0.65(-4.75%) |
Oct 13, 2008 | 12.41 | 13.63 | 12.18 | 13.62 | 1,026,441 | +1.94(+16.56%) |
Oct 10, 2008 | 12.41 | 12.41 | 10.50 | 11.69 | 0 | -0.22(-1.84%) |
Oct 09, 2008 | 12.66 | 13.09 | 11.73 | 11.91 | 2,914,681 | -0.71(-5.64%) |
Oct 08, 2008 | 12.16 | 13.36 | 11.87 | 12.62 | 1,144,881 | -0.09(-0.68%) |
Oct 07, 2008 | 13.42 | 13.42 | 12.67 | 12.71 | 885,531 | -0.75(-5.56%) |
Oct 06, 2008 | 13.82 | 13.82 | 12.75 | 13.45 | 1,143,939 | -0.67(-4.74%) |
Oct 03, 2008 | 15.83 | 15.92 | 14.12 | 14.12 | 0 | -0.49(-3.32%) |
Oct 02, 2008 | 15.26 | 15.74 | 14.57 | 14.61 | 1,055,455 | -0.85(-5.47%) |
Oct 01, 2008 | 15.47 | 15.78 | 15.19 | 15.45 | 626,897 | -0.05(-0.33%) |
Sep 30, 2008 | 15.25 | 15.69 | 14.84 | 15.50 | 597,583 | +0.47(+3.11%) |
Sep 29, 2008 | 16.13 | 16.28 | 14.50 | 15.04 | 727,402 | -1.25(-7.67%) |
Sep 26, 2008 | 16.55 | 16.59 | 16.07 | 16.28 | 0 | -0.41(-2.44%) |
Sep 25, 2008 | 16.69 | 16.89 | 16.51 | 16.69 | 475,685 | +0.04(+0.22%) |
Sep 24, 2008 | 16.76 | 16.91 | 16.53 | 16.66 | 427,034 | -0.15(-0.90%) |
Sep 23, 2008 | 16.44 | 16.93 | 16.44 | 16.81 | 699,705 | +0.18(+1.08%) |
Sep 22, 2008 | 17.03 | 17.30 | 16.52 | 16.63 | 959,351 | -0.41(-2.43%) |
Sep 19, 2008 | 17.17 | 17.63 | 16.87 | 17.04 | 0 | +1.16(+7.29%) |
Sep 18, 2008 | 15.67 | 16.31 | 14.47 | 15.88 | 6,454,970 | +0.68(+4.50%) |
Sep 17, 2008 | 15.00 | 16.00 | 15.00 | 15.20 | 3,582,688 | -0.83(-5.18%) |
Sep 16, 2008 | 16.08 | 16.18 | 15.66 | 16.03 | 3,490,512 | -0.29(-1.78%) |
Sep 15, 2008 | 15.97 | 16.56 | 15.85 | 16.32 | 2,428,560 | -0.35(-2.11%) |
Sep 12, 2008 | 16.24 | 16.68 | 16.24 | 16.67 | 0 | +0.26(+1.56%) |
Sep 11, 2008 | 15.97 | 16.42 | 15.97 | 16.42 | 1,839,514 | +0.07(+0.42%) |
Sep 10, 2008 | 16.25 | 16.59 | 16.10 | 16.35 | 1,816,735 | +0.26(+1.59%) |
Sep 09, 2008 | 16.55 | 16.75 | 16.06 | 16.09 | 3,008,967 | -0.35(-2.14%) |
Sep 08, 2008 | 16.85 | 17.03 | 16.38 | 16.45 | 2,307,315 | +0.25(+1.53%) |
Sep 05, 2008 | 16.17 | 16.22 | 15.85 | 16.20 | 0 | +0.05(+0.33%) |
Sep 04, 2008 | 16.03 | 16.25 | 15.89 | 16.14 | 1,680,937 | +0.06(+0.36%) |
Sep 03, 2008 | 15.73 | 16.13 | 15.60 | 16.09 | 1,338,779 | +0.45(+2.90%) |
Sep 02, 2008 | 16.08 | 16.08 | 15.53 | 15.63 | 1,094,482 | -0.07(-0.46%) |
Aug 29, 2008 | 15.74 | 15.82 | 15.59 | 15.71 | 0 | -0.09(-0.57%) |
Aug 28, 2008 | 15.93 | 16.13 | 15.66 | 15.80 | 1,084,997 | +0.12(+0.76%) |
Aug 27, 2008 | 15.18 | 15.78 | 15.15 | 15.68 | 1,370,678 | +0.62(+4.13%) |
Aug 26, 2008 | 15.01 | 15.08 | 14.57 | 15.05 | 1,158,972 | -0.04(-0.24%) |
Aug 25, 2008 | 15.25 | 15.44 | 15.07 | 15.09 | 803,040 | -0.35(-2.24%) |
Aug 22, 2008 | 15.38 | 15.48 | 15.15 | 15.44 | 0 | +0.20(+1.30%) |
Aug 21, 2008 | 15.08 | 15.31 | 14.95 | 15.24 | 723,271 | +0.05(+0.36%) |
Aug 20, 2008 | 15.22 | 15.39 | 14.98 | 15.18 | 1,178,943 | +0.01(+0.07%) |
Aug 19, 2008 | 15.57 | 15.59 | 15.12 | 15.17 | 973,873 | -0.48(-3.06%) |
Aug 18, 2008 | 16.09 | 16.13 | 15.61 | 15.65 | 782,660 | -0.39(-2.42%) |
Aug 15, 2008 | 16.07 | 16.10 | 15.82 | 16.04 | 0 | +0.04(+0.27%) |
Aug 14, 2008 | 15.66 | 16.02 | 15.66 | 16.00 | 1,038,389 | +0.16(+1.00%) |
Aug 13, 2008 | 15.99 | 15.99 | 15.67 | 15.84 | 1,334,957 | -0.51(-3.10%) |
Aug 12, 2008 | 16.48 | 16.64 | 16.18 | 16.35 | 1,009,545 | -0.11(-0.66%) |
Aug 11, 2008 | 16.43 | 16.70 | 16.34 | 16.45 | 1,365,694 | -0.02(-0.11%) |
Aug 08, 2008 | 16.37 | 16.62 | 16.07 | 16.47 | 1,410,473 | +0.09(+0.53%) |
Aug 07, 2008 | 16.65 | 16.91 | 16.35 | 16.39 | 982,938 | -0.56(-3.33%) |
Aug 06, 2008 | 16.98 | 17.09 | 16.67 | 16.95 | 1,060,353 | -0.21(-1.24%) |
Aug 05, 2008 | 16.50 | 17.23 | 16.33 | 17.16 | 1,139,894 | +0.58(+3.49%) |
Aug 04, 2008 | 16.34 | 16.77 | 16.24 | 16.58 | 614,268 | -0.02(-0.13%) |
Aug 01, 2008 | 16.93 | 17.01 | 16.50 | 16.60 | 1,334,526 | -0.26(-1.51%) |
Jul 31, 2008 | 16.60 | 17.11 | 16.55 | 16.86 | 1,324,393 | -0.09(-0.55%) |
Jul 30, 2008 | 16.98 | 17.05 | 16.76 | 16.95 | 1,885,313 | -0.13(-0.78%) |
Jul 29, 2008 | 16.52 | 17.09 | 16.42 | 17.09 | 1,795,391 | +0.63(+3.83%) |
Jul 28, 2008 | 16.61 | 16.88 | 16.41 | 16.46 | 1,385,156 | -0.37(-2.22%) |
Jul 25, 2008 | 16.82 | 16.95 | 16.44 | 16.83 | 1,589,821 | +0.03(+0.15%) |
Jul 24, 2008 | 17.59 | 17.81 | 16.73 | 16.81 | 1,855,431 | -0.92(-5.19%) |
Jul 23, 2008 | 16.89 | 17.80 | 16.74 | 17.73 | 2,439,455 | +0.89(+5.28%) |
Jul 22, 2008 | 16.07 | 16.87 | 15.99 | 16.84 | 1,662,223 | +0.42(+2.59%) |
Jul 21, 2008 | 16.44 | 16.89 | 16.26 | 16.41 | 1,371,554 | -0.03(-0.17%) |
Jul 18, 2008 | 16.11 | 16.60 | 16.11 | 16.44 | 1,972,357 | +0.33(+2.03%) |
Jul 17, 2008 | 15.59 | 16.17 | 15.41 | 16.12 | 2,124,759 | +1.08(+7.15%) |
Jul 16, 2008 | 14.35 | 15.04 | 14.08 | 15.04 | 2,027,218 | +0.94(+6.69%) |
Jul 15, 2008 | 14.14 | 14.59 | 13.56 | 14.10 | 3,381,354 | -0.23(-1.58%) |
Jul 14, 2008 | 15.21 | 15.25 | 14.28 | 14.32 | 1,935,078 | -0.61(-4.07%) |
Jul 11, 2008 | 15.07 | 15.37 | 14.77 | 14.93 | 1,796,317 | -0.38(-2.49%) |
Jul 10, 2008 | 15.50 | 15.62 | 15.23 | 15.31 | 1,385,901 | -0.04(-0.26%) |
Jul 09, 2008 | 15.63 | 15.92 | 15.31 | 15.35 | 1,240,001 | -0.12(-0.79%) |
Jul 08, 2008 | 14.95 | 15.50 | 14.95 | 15.48 | 1,438,828 | +0.39(+2.58%) |
Jul 07, 2008 | 14.87 | 15.38 | 14.87 | 15.09 | 1,800,987 | +0.32(+2.19%) |
Jul 04, 2008 | 14.78 | 14.96 | 14.58 | 14.76 | 959,770 | +0.00(+0.00%) |
Jul 03, 2008 | 14.78 | 14.96 | 14.58 | 14.76 | 959,770 | +0.05(+0.34%) |
Jul 02, 2008 | 15.11 | 15.19 | 14.65 | 14.71 | 1,304,481 | -0.17(-1.14%) |
Jul 01, 2008 | 14.78 | 15.03 | 14.62 | 14.88 | 856,328 | +0.05(+0.34%) |
Jun 30, 2008 | 15.14 | 15.21 | 14.80 | 14.83 | 919,590 | -0.38(-2.51%) |
Jun 27, 2008 | 15.04 | 15.35 | 15.04 | 15.21 | 848,199 | +0.12(+0.76%) |
Jun 26, 2008 | 16.16 | 16.16 | 15.07 | 15.10 | 835,990 | -0.53(-3.38%) |
Jun 25, 2008 | 15.15 | 15.71 | 15.11 | 15.63 | 1,223,397 | +0.59(+3.92%) |
Jun 24, 2008 | 15.20 | 15.36 | 14.93 | 15.04 | 1,029,240 | -0.15(-0.99%) |
Jun 23, 2008 | 15.59 | 15.59 | 15.13 | 15.19 | 694,727 | -0.32(-2.04%) |
Jun 20, 2008 | 15.66 | 15.67 | 15.48 | 15.50 | 790,664 | -0.38(-2.40%) |
Jun 19, 2008 | 16.13 | 16.15 | 15.77 | 15.89 | 869,524 | -0.12(-0.74%) |
Jun 18, 2008 | 16.02 | 16.12 | 15.78 | 16.00 | 1,136,280 | -0.11(-0.67%) |
Jun 17, 2008 | 16.22 | 16.34 | 16.08 | 16.11 | 1,057,509 | +0.12(+0.74%) |
Jun 16, 2008 | 15.77 | 16.17 | 15.70 | 15.99 | 1,003,582 | +0.26(+1.67%) |
Jun 13, 2008 | 15.74 | 15.79 | 15.57 | 15.73 | 860,798 | +0.08(+0.51%) |
Jun 12, 2008 | 16.14 | 16.25 | 15.63 | 15.65 | 1,327,679 | -0.49(-3.05%) |
Jun 11, 2008 | 16.58 | 16.61 | 16.08 | 16.14 | 946,961 | -0.26(-1.56%) |
Jun 10, 2008 | 16.51 | 16.78 | 16.40 | 16.40 | 1,063,083 | -0.44(-2.63%) |
Jun 09, 2008 | 16.82 | 17.04 | 16.72 | 16.84 | 1,092,174 | +0.03(+0.15%) |
Jun 06, 2008 | 17.09 | 17.15 | 16.78 | 16.82 | 886,159 | -0.32(-1.89%) |
Jun 05, 2008 | 17.13 | 17.26 | 16.98 | 17.14 | 608,383 | +0.08(+0.44%) |
Jun 04, 2008 | 16.98 | 17.18 | 16.95 | 17.07 | 678,281 | -0.01(-0.08%) |
Jun 03, 2008 | 17.39 | 17.39 | 17.06 | 17.08 | 755,951 | -0.33(-1.88%) |
Jun 02, 2008 | 17.55 | 17.59 | 17.31 | 17.41 | 729,564 | -0.25(-1.41%) |
May 30, 2008 | 17.76 | 17.86 | 17.56 | 17.66 | 898,115 | -0.04(-0.22%) |
May 29, 2008 | 17.36 | 17.72 | 17.36 | 17.69 | 904,854 | +0.39(+2.24%) |
May 28, 2008 | 17.38 | 17.41 | 17.16 | 17.31 | 899,196 | -0.01(-0.06%) |
May 27, 2008 | 17.67 | 18.12 | 17.30 | 17.32 | 1,611,473 | -0.35(-1.99%) |
May 26, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 558,267 | -0.26(-1.46%) |
May 22, 2008 | 17.67 | 18.03 | 17.61 | 17.93 | 691,666 | +0.32(+1.80%) |
May 21, 2008 | 17.85 | 17.96 | 17.54 | 17.62 | 870,650 | -0.14(-0.79%) |
May 20, 2008 | 17.97 | 18.05 | 17.72 | 17.76 | 879,843 | -0.12(-0.68%) |
May 19, 2008 | 17.95 | 18.08 | 17.81 | 17.88 | 226,950 | -0.11(-0.62%) |
May 16, 2008 | 18.09 | 18.10 | 17.83 | 17.99 | 451,933 | -0.01(-0.08%) |
May 15, 2008 | 17.87 | 18.04 | 17.86 | 18.00 | 624,987 | +0.21(+1.15%) |
May 14, 2008 | 17.82 | 17.97 | 17.78 | 17.80 | 452,219 | +0.14(+0.79%) |
May 13, 2008 | 17.64 | 17.77 | 17.56 | 17.66 | 605,097 | +0.05(+0.29%) |
May 12, 2008 | 17.59 | 17.75 | 17.44 | 17.61 | 854,229 | +0.04(+0.20%) |
May 09, 2008 | 17.46 | 17.81 | 17.46 | 17.57 | 356,268 | +0.01(+0.04%) |
May 08, 2008 | 17.97 | 18.00 | 17.42 | 17.57 | 1,004,413 | -0.43(-2.40%) |
May 07, 2008 | 18.37 | 18.39 | 17.98 | 18.00 | 607,335 | -0.32(-1.75%) |
May 06, 2008 | 17.96 | 18.37 | 17.94 | 18.32 | 582,049 | +0.17(+0.95%) |
May 05, 2008 | 18.39 | 18.40 | 18.10 | 18.14 | 629,980 | -0.22(-1.19%) |
May 02, 2008 | 18.11 | 18.43 | 18.09 | 18.36 | 1,008,410 | +0.47(+2.61%) |
May 01, 2008 | 17.72 | 17.92 | 17.60 | 17.90 | 966,178 | -0.08(-0.44%) |
Apr 30, 2008 | 17.88 | 17.99 | 17.82 | 17.98 | 1,245,202 | +0.08(+0.44%) |
Apr 29, 2008 | 17.93 | 18.00 | 17.74 | 17.90 | 776,367 | +0.06(+0.32%) |
Apr 28, 2008 | 17.64 | 18.00 | 17.62 | 17.84 | 665,727 | +0.27(+1.51%) |
Apr 25, 2008 | 17.61 | 17.62 | 17.26 | 17.57 | 696,695 | +0.06(+0.33%) |
Apr 24, 2008 | 17.04 | 17.59 | 16.90 | 17.52 | 913,143 | +0.46(+2.72%) |
Apr 23, 2008 | 17.31 | 17.31 | 16.91 | 17.05 | 1,090,971 | -0.27(-1.56%) |
Apr 22, 2008 | 17.24 | 17.52 | 17.07 | 17.32 | 775,939 | -0.00(-0.02%) |
Apr 21, 2008 | 17.23 | 17.60 | 17.23 | 17.32 | 827,425 | +0.16(+0.94%) |
Apr 18, 2008 | 16.96 | 17.22 | 16.96 | 17.16 | 1,179,360 | +0.65(+3.92%) |
Apr 17, 2008 | 16.44 | 16.61 | 16.30 | 16.52 | 918,222 | -0.06(-0.35%) |
Apr 16, 2008 | 16.57 | 16.59 | 16.37 | 16.57 | 950,758 | +0.40(+2.45%) |
Apr 15, 2008 | 16.26 | 16.29 | 16.12 | 16.18 | 574,415 | -0.06(-0.35%) |
Apr 14, 2008 | 16.37 | 16.53 | 16.15 | 16.23 | 710,583 | -0.17(-1.01%) |
Apr 11, 2008 | 16.35 | 16.59 | 16.31 | 16.40 | 808,135 | -0.22(-1.30%) |
Apr 10, 2008 | 15.81 | 16.63 | 15.81 | 16.62 | 1,028,284 | +0.34(+2.10%) |
Apr 09, 2008 | 16.44 | 16.52 | 16.16 | 16.27 | 838,695 | -0.31(-1.84%) |
Apr 08, 2008 | 16.63 | 16.65 | 16.45 | 16.58 | 828,687 | -0.18(-1.07%) |
Apr 07, 2008 | 16.85 | 17.02 | 16.68 | 16.76 | 841,475 | +0.09(+0.56%) |
Apr 04, 2008 | 16.90 | 17.13 | 16.62 | 16.67 | 949,613 | -0.35(-2.07%) |
Apr 03, 2008 | 16.53 | 17.13 | 16.48 | 17.02 | 1,311,833 | +0.44(+2.67%) |
Apr 02, 2008 | 17.07 | 17.07 | 16.50 | 16.58 | 989,365 | -0.06(-0.37%) |