Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.376 | 7.831 | 7.370 | 7.738 | 5,175,857 | +0.44(+6.09%) |
Apr 29, 2009 | 7.326 | 7.480 | 7.247 | 7.294 | 3,214,145 | +0.00(+0.00%) |
Apr 28, 2009 | 7.414 | 7.507 | 7.244 | 7.294 | 3,835,574 | -0.26(-3.48%) |
Apr 27, 2009 | 7.403 | 7.661 | 7.343 | 7.557 | 3,249,504 | +0.10(+1.32%) |
Apr 24, 2009 | 7.842 | 7.847 | 7.447 | 7.458 | 5,079,099 | -0.26(-3.34%) |
Apr 23, 2009 | 7.716 | 8.566 | 7.628 | 7.716 | 5,428,652 | +0.21(+2.78%) |
Apr 22, 2009 | 7.963 | 8.028 | 7.458 | 7.507 | 6,343,711 | -0.58(-7.12%) |
Apr 21, 2009 | 8.248 | 8.374 | 7.941 | 8.083 | 3,238,994 | -0.20(-2.38%) |
Apr 20, 2009 | 8.593 | 8.593 | 8.050 | 8.281 | 3,322,899 | -0.63(-7.08%) |
Apr 17, 2009 | 8.961 | 9.005 | 8.813 | 8.911 | 1,780,725 | -0.07(-0.73%) |
Apr 16, 2009 | 8.697 | 9.037 | 8.566 | 8.977 | 3,103,690 | +0.34(+3.94%) |
Apr 15, 2009 | 8.193 | 8.774 | 8.160 | 8.637 | 3,402,443 | +0.43(+5.21%) |
Apr 14, 2009 | 8.045 | 8.336 | 7.952 | 8.209 | 1,726,335 | +0.15(+1.91%) |
Apr 13, 2009 | 8.067 | 8.133 | 7.908 | 8.056 | 1,142,454 | -0.07(-0.81%) |
Apr 09, 2009 | 8.226 | 8.314 | 8.006 | 8.122 | 1,617,892 | +0.00(+0.00%) |
Apr 08, 2009 | 8.061 | 8.160 | 7.880 | 8.122 | 1,072,625 | +0.09(+1.16%) |
Apr 07, 2009 | 8.039 | 8.138 | 7.869 | 8.028 | 1,615,908 | -0.13(-1.61%) |
Apr 06, 2009 | 7.886 | 8.176 | 7.875 | 8.160 | 1,934,370 | +0.08(+1.02%) |
Apr 03, 2009 | 7.990 | 8.187 | 7.787 | 8.078 | 2,274,618 | +0.16(+2.08%) |
Apr 02, 2009 | 7.272 | 8.072 | 7.272 | 7.913 | 3,745,313 | +0.73(+10.15%) |
Apr 01, 2009 | 7.074 | 7.200 | 6.915 | 7.184 | 2,394,863 | +0.01(+0.08%) |
Mar 31, 2009 | 7.321 | 7.431 | 7.151 | 7.178 | 2,257,010 | -0.01(-0.08%) |
Mar 30, 2009 | 7.540 | 7.540 | 6.976 | 7.184 | 3,271,438 | -0.68(-8.65%) |
Mar 26, 2009 | 7.529 | 7.880 | 7.453 | 7.864 | 5,246,898 | +0.41(+5.44%) |
Mar 25, 2009 | 7.617 | 7.749 | 7.228 | 7.458 | 2,796,248 | -0.07(-0.95%) |
Mar 24, 2009 | 7.677 | 7.804 | 7.513 | 7.529 | 2,392,884 | -0.23(-2.97%) |
Mar 23, 2009 | 7.650 | 7.776 | 7.639 | 7.760 | 3,580,753 | +0.13(+1.65%) |
Mar 20, 2009 | 7.891 | 7.990 | 7.623 | 7.634 | 1,778,508 | -0.35(-4.33%) |
Mar 19, 2009 | 7.864 | 8.050 | 7.710 | 7.979 | 2,184,944 | +0.25(+3.19%) |
Mar 18, 2009 | 7.683 | 7.820 | 7.420 | 7.732 | 3,318,620 | -0.01(-0.07%) |
Mar 17, 2009 | 7.546 | 7.749 | 7.348 | 7.738 | 2,873,780 | +0.26(+3.45%) |
Mar 16, 2009 | 7.650 | 7.694 | 7.458 | 7.480 | 1,754,815 | -0.16(-2.08%) |
Mar 13, 2009 | 7.464 | 7.656 | 7.376 | 7.639 | 0 | +0.17(+2.28%) |
Mar 12, 2009 | 7.151 | 7.480 | 6.937 | 7.469 | 2,372,453 | +0.33(+4.61%) |
Mar 11, 2009 | 7.305 | 7.332 | 6.838 | 7.140 | 3,252,273 | -0.15(-2.11%) |
Mar 10, 2009 | 7.118 | 7.348 | 7.085 | 7.294 | 2,724,720 | +0.21(+2.94%) |
Mar 09, 2009 | 7.239 | 7.513 | 7.036 | 7.085 | 2,385,725 | -0.27(-3.73%) |
Mar 06, 2009 | 7.464 | 7.562 | 7.178 | 7.359 | 0 | -0.04(-0.50%) |
Mar 05, 2009 | 7.524 | 7.666 | 7.310 | 7.396 | 3,624,800 | -0.32(-4.14%) |
Mar 04, 2009 | 7.974 | 8.259 | 7.617 | 7.716 | 5,852,299 | -0.50(-6.07%) |
Mar 02, 2009 | 8.209 | 8.527 | 8.072 | 8.215 | 3,538,856 | -0.14(-1.64%) |
Feb 27, 2009 | 8.544 | 8.593 | 7.836 | 8.352 | 0 | -0.79(-8.64%) |
Feb 26, 2009 | 9.580 | 9.674 | 9.043 | 9.142 | 3,538,274 | -0.40(-4.20%) |
Feb 25, 2009 | 9.580 | 9.722 | 9.383 | 9.542 | 2,827,415 | -0.02(-0.17%) |
Feb 24, 2009 | 9.822 | 9.997 | 9.430 | 9.558 | 4,154,043 | -0.26(-2.63%) |
Feb 23, 2009 | 9.827 | 9.926 | 9.608 | 9.816 | 5,536,769 | +0.01(+0.06%) |
Feb 20, 2009 | 10.01 | 10.01 | 9.482 | 9.811 | 3,009,645 | -0.26(-2.61%) |
Feb 19, 2009 | 10.13 | 10.42 | 10.03 | 10.07 | 1,387,787 | -0.13(-1.24%) |
Feb 18, 2009 | 10.10 | 10.53 | 10.09 | 10.20 | 2,802,544 | +0.16(+1.64%) |
Feb 17, 2009 | 10.10 | 10.18 | 9.937 | 10.04 | 2,216,925 | -0.38(-3.63%) |
Feb 13, 2009 | 10.50 | 10.68 | 10.36 | 10.41 | 858,615 | -0.16(-1.50%) |
Feb 12, 2009 | 10.22 | 10.57 | 10.12 | 10.57 | 1,586,768 | +0.16(+1.53%) |
Feb 11, 2009 | 10.42 | 10.63 | 10.28 | 10.41 | 1,430,798 | -0.01(-0.05%) |
Feb 10, 2009 | 10.69 | 10.85 | 10.34 | 10.42 | 2,772,930 | -0.36(-3.31%) |
Feb 09, 2009 | 10.42 | 10.81 | 10.34 | 10.78 | 2,195,282 | +0.42(+4.02%) |
Feb 06, 2009 | 10.22 | 10.47 | 10.19 | 10.36 | 1,831,295 | +0.14(+1.40%) |
Feb 05, 2009 | 9.975 | 10.33 | 9.844 | 10.22 | 1,848,033 | +0.11(+1.09%) |
Feb 04, 2009 | 10.10 | 10.32 | 10.08 | 10.11 | 2,081,406 | -0.09(-0.86%) |
Feb 03, 2009 | 10.21 | 10.32 | 10.05 | 10.19 | 2,174,592 | +0.08(+0.76%) |
Feb 02, 2009 | 9.728 | 10.26 | 9.674 | 10.12 | 4,474,092 | +0.64(+6.71%) |
Jan 30, 2009 | 9.690 | 9.849 | 9.377 | 9.482 | 0 | -0.29(-2.92%) |
Jan 29, 2009 | 9.646 | 9.893 | 9.602 | 9.767 | 2,239,137 | -0.01(-0.11%) |
Jan 28, 2009 | 9.992 | 10.06 | 9.613 | 9.778 | 3,171,611 | +0.00(+0.00%) |
Jan 27, 2009 | 9.937 | 10.01 | 9.608 | 9.778 | 2,481,538 | -0.16(-1.60%) |
Jan 26, 2009 | 10.14 | 10.33 | 9.844 | 9.937 | 2,445,095 | -0.13(-1.31%) |
Jan 23, 2009 | 10.03 | 10.17 | 9.800 | 10.07 | 2,294,844 | -0.10(-0.97%) |
Jan 22, 2009 | 10.35 | 10.36 | 10.03 | 10.17 | 2,960,029 | -0.37(-3.54%) |
Jan 21, 2009 | 10.69 | 10.87 | 10.28 | 10.54 | 2,914,583 | -0.14(-1.33%) |
Jan 20, 2009 | 11.47 | 11.54 | 10.59 | 10.68 | 2,617,393 | -0.80(-6.93%) |
Jan 16, 2009 | 11.38 | 11.55 | 11.07 | 11.48 | 1,762,474 | +0.27(+2.45%) |
Jan 15, 2009 | 10.64 | 11.38 | 10.58 | 11.20 | 1,940,005 | +0.43(+4.02%) |
Jan 14, 2009 | 10.80 | 10.94 | 10.42 | 10.77 | 3,180,327 | -0.01(-0.05%) |
Jan 13, 2009 | 11.03 | 11.03 | 10.59 | 10.78 | 2,299,737 | -0.32(-2.92%) |
Jan 12, 2009 | 11.22 | 11.45 | 10.92 | 11.10 | 1,277,754 | -0.28(-2.46%) |
Jan 09, 2009 | 11.56 | 11.86 | 11.13 | 11.38 | 1,319,795 | -0.03(-0.29%) |
Jan 08, 2009 | 11.56 | 11.65 | 11.20 | 11.41 | 2,978,917 | -0.28(-2.39%) |
Jan 07, 2009 | 12.25 | 12.34 | 11.64 | 11.69 | 2,132,445 | -0.65(-5.24%) |
Jan 06, 2009 | 12.53 | 12.57 | 12.20 | 12.34 | 1,930,528 | -0.10(-0.79%) |
Jan 05, 2009 | 11.95 | 12.55 | 11.78 | 12.44 | 1,788,982 | +0.53(+4.47%) |
Jan 02, 2009 | 11.93 | 12.50 | 11.77 | 11.91 | 0 | -0.14(-1.14%) |
Jan 01, 2009 | 12.49 | 12.72 | 11.77 | 12.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.49 | 12.72 | 11.77 | 12.04 | 2,797,243 | -0.42(-3.39%) |
Dec 30, 2008 | 12.33 | 12.54 | 12.11 | 12.46 | 1,429,309 | +0.18(+1.43%) |
Dec 29, 2008 | 12.42 | 12.43 | 12.04 | 12.29 | 1,090,722 | -0.09(-0.75%) |
Dec 26, 2008 | 12.08 | 12.45 | 12.06 | 12.38 | 718,395 | +0.18(+1.48%) |
Dec 24, 2008 | 12.24 | 12.34 | 12.16 | 12.20 | 554,854 | +0.03(+0.23%) |
Dec 23, 2008 | 12.36 | 12.60 | 11.98 | 12.17 | 1,549,027 | -0.15(-1.25%) |
Dec 22, 2008 | 12.61 | 12.78 | 12.08 | 12.33 | 1,722,414 | -0.35(-2.77%) |
Dec 19, 2008 | 12.09 | 12.68 | 12.02 | 12.68 | 2,694,604 | +0.57(+4.71%) |
Dec 18, 2008 | 12.28 | 12.37 | 11.83 | 12.11 | 1,929,169 | -0.14(-1.16%) |
Dec 17, 2008 | 12.10 | 12.52 | 11.98 | 12.25 | 1,974,743 | +0.07(+0.54%) |
Dec 16, 2008 | 11.54 | 12.32 | 11.26 | 12.19 | 2,316,276 | +0.75(+6.57%) |
Dec 15, 2008 | 11.60 | 11.71 | 11.19 | 11.43 | 1,280,914 | -0.16(-1.42%) |
Dec 12, 2008 | 11.30 | 11.78 | 11.27 | 11.60 | 1,633,634 | -0.07(-0.61%) |
Dec 11, 2008 | 11.75 | 12.17 | 11.52 | 11.67 | 1,926,879 | -0.16(-1.39%) |
Dec 10, 2008 | 11.74 | 12.03 | 11.48 | 11.83 | 1,967,244 | +0.24(+2.03%) |
Dec 09, 2008 | 11.40 | 12.01 | 11.00 | 11.60 | 2,456,789 | +0.29(+2.52%) |
Dec 08, 2008 | 11.23 | 11.49 | 10.86 | 11.31 | 2,250,016 | +0.43(+3.93%) |
Dec 05, 2008 | 10.40 | 10.92 | 9.942 | 10.89 | 2,331,907 | +0.41(+3.93%) |
Dec 04, 2008 | 10.83 | 11.09 | 10.28 | 10.47 | 1,467,300 | -0.42(-3.88%) |
Dec 03, 2008 | 10.63 | 10.91 | 10.17 | 10.90 | 1,895,782 | +0.39(+3.76%) |
Dec 02, 2008 | 10.07 | 10.56 | 10.05 | 10.50 | 2,246,145 | +0.53(+5.28%) |
Dec 01, 2008 | 10.70 | 10.70 | 9.959 | 9.975 | 1,850,429 | -0.97(-8.82%) |
Nov 28, 2008 | 10.67 | 10.95 | 10.61 | 10.94 | 536,170 | +0.22(+2.10%) |
Nov 26, 2008 | 9.811 | 10.77 | 9.767 | 10.72 | 2,800,354 | +0.82(+8.31%) |
Nov 25, 2008 | 10.53 | 10.69 | 9.498 | 9.893 | 4,272,093 | -0.61(-5.80%) |
Nov 24, 2008 | 10.29 | 10.58 | 10.19 | 10.50 | 4,408,483 | +0.25(+2.41%) |
Nov 21, 2008 | 10.53 | 10.58 | 9.926 | 10.25 | 6,535,586 | -0.07(-0.64%) |
Nov 20, 2008 | 10.46 | 10.86 | 10.16 | 10.32 | 2,928,657 | -0.36(-3.34%) |
Nov 19, 2008 | 11.10 | 11.28 | 10.63 | 10.68 | 1,453,623 | -0.58(-5.16%) |
Nov 18, 2008 | 11.29 | 11.64 | 10.86 | 11.26 | 2,053,902 | -0.14(-1.20%) |
Nov 17, 2008 | 11.64 | 11.71 | 11.22 | 11.40 | 1,834,955 | -0.22(-1.94%) |
Nov 14, 2008 | 11.78 | 11.93 | 11.36 | 11.62 | 2,222,937 | -0.54(-4.42%) |
Nov 13, 2008 | 10.91 | 12.16 | 10.90 | 12.16 | 2,454,627 | +1.21(+11.02%) |
Nov 12, 2008 | 11.24 | 11.41 | 10.84 | 10.95 | 1,766,099 | -0.59(-5.13%) |
Nov 11, 2008 | 11.84 | 11.96 | 11.27 | 11.54 | 2,184,280 | -0.55(-4.58%) |
Nov 10, 2008 | 12.23 | 12.48 | 11.86 | 12.10 | 1,798,902 | +0.03(+0.23%) |
Nov 07, 2008 | 11.27 | 12.07 | 11.27 | 12.07 | 2,227,060 | +0.94(+8.42%) |
Nov 06, 2008 | 11.30 | 11.51 | 10.77 | 11.13 | 1,717,234 | -0.31(-2.73%) |
Nov 05, 2008 | 12.28 | 12.50 | 11.40 | 11.44 | 2,010,083 | -0.86(-7.00%) |
Nov 04, 2008 | 12.10 | 12.76 | 11.89 | 12.31 | 2,178,325 | +0.52(+4.37%) |
Nov 03, 2008 | 11.91 | 12.06 | 11.63 | 11.79 | 1,356,056 | -0.03(-0.28%) |
Oct 31, 2008 | 11.90 | 12.08 | 11.48 | 11.82 | 1,806,413 | -0.08(-0.64%) |
Oct 30, 2008 | 11.80 | 12.10 | 11.54 | 11.90 | 1,849,264 | +0.34(+2.94%) |
Oct 29, 2008 | 11.75 | 12.20 | 11.55 | 11.56 | 2,230,995 | -0.20(-1.72%) |
Oct 28, 2008 | 12.21 | 12.33 | 10.89 | 11.76 | 3,451,113 | -0.03(-0.23%) |
Oct 27, 2008 | 11.59 | 12.19 | 11.34 | 11.79 | 2,887,668 | -0.10(-0.83%) |
Oct 24, 2008 | 10.69 | 12.06 | 9.811 | 11.89 | 5,028,647 | +0.52(+4.53%) |
Oct 23, 2008 | 10.69 | 11.89 | 10.67 | 11.37 | 5,313,245 | +0.88(+8.36%) |
Oct 22, 2008 | 11.08 | 11.58 | 10.13 | 10.50 | 2,157,662 | -0.88(-7.76%) |
Oct 21, 2008 | 11.99 | 12.06 | 11.32 | 11.38 | 1,860,109 | -0.74(-6.11%) |
Oct 20, 2008 | 11.33 | 12.25 | 11.28 | 12.12 | 2,019,129 | +1.04(+9.41%) |
Oct 17, 2008 | 10.34 | 11.85 | 10.16 | 11.08 | 2,824,419 | +0.42(+3.96%) |
Oct 16, 2008 | 10.49 | 10.79 | 9.668 | 10.66 | 5,070,501 | +0.31(+3.02%) |
Oct 15, 2008 | 10.85 | 10.85 | 10.16 | 10.34 | 2,243,339 | -0.46(-4.22%) |
Oct 14, 2008 | 11.28 | 12.15 | 10.51 | 10.80 | 4,764,815 | +0.09(+0.82%) |
Oct 13, 2008 | 9.789 | 10.95 | 9.663 | 10.71 | 2,647,111 | +1.10(+11.47%) |
Oct 10, 2008 | 9.465 | 10.35 | 8.478 | 9.608 | 4,116,570 | -0.08(-0.79%) |
Oct 09, 2008 | 9.904 | 10.28 | 9.504 | 9.685 | 4,644,063 | -0.26(-2.59%) |
Oct 08, 2008 | 9.323 | 10.34 | 8.840 | 9.942 | 4,537,602 | +0.43(+4.50%) |
Oct 07, 2008 | 9.920 | 10.47 | 9.410 | 9.515 | 3,055,589 | -0.36(-3.61%) |
Oct 06, 2008 | 10.95 | 10.95 | 9.147 | 9.871 | 5,079,196 | -1.34(-11.94%) |
Oct 03, 2008 | 11.98 | 12.33 | 11.00 | 11.21 | 2,491,413 | -0.69(-5.81%) |
Oct 02, 2008 | 12.75 | 12.78 | 11.88 | 11.90 | 1,992,838 | -0.99(-7.66%) |
Oct 01, 2008 | 13.04 | 13.04 | 12.70 | 12.89 | 1,001,860 | -0.24(-1.84%) |
Sep 30, 2008 | 12.62 | 13.23 | 12.51 | 13.13 | 1,902,028 | +0.58(+4.59%) |
Sep 29, 2008 | 13.25 | 13.25 | 12.29 | 12.55 | 1,891,019 | -0.88(-6.57%) |
Sep 26, 2008 | 13.43 | 13.50 | 13.10 | 13.44 | 0 | -0.15(-1.09%) |
Sep 25, 2008 | 13.63 | 13.87 | 13.48 | 13.58 | 952,789 | +0.06(+0.45%) |
Sep 24, 2008 | 13.45 | 13.76 | 13.35 | 13.52 | 1,151,347 | +0.10(+0.78%) |
Sep 23, 2008 | 13.74 | 13.74 | 13.36 | 13.42 | 1,194,838 | -0.35(-2.55%) |
Sep 22, 2008 | 13.79 | 15.23 | 13.54 | 13.77 | 1,577,856 | -0.15(-1.10%) |
Sep 19, 2008 | 14.00 | 14.46 | 13.45 | 13.92 | 0 | +0.51(+3.80%) |
Sep 18, 2008 | 13.88 | 13.94 | 11.19 | 13.41 | 8,126,647 | -0.39(-2.86%) |
Sep 17, 2008 | 15.10 | 15.10 | 13.67 | 13.81 | 3,013,221 | -1.37(-9.03%) |
Sep 16, 2008 | 14.24 | 15.32 | 13.96 | 15.18 | 2,620,593 | +0.72(+5.01%) |
Sep 15, 2008 | 14.44 | 14.80 | 14.21 | 14.46 | 1,143,292 | -0.35(-2.33%) |
Sep 12, 2008 | 14.71 | 14.98 | 14.63 | 14.80 | 1,182,243 | -0.03(-0.18%) |
Sep 11, 2008 | 14.38 | 14.95 | 14.19 | 14.83 | 1,142,446 | +0.29(+2.00%) |
Sep 10, 2008 | 13.95 | 14.66 | 13.86 | 14.54 | 2,113,216 | +0.57(+4.08%) |
Sep 09, 2008 | 14.51 | 14.60 | 13.91 | 13.97 | 2,157,028 | -0.64(-4.39%) |
Sep 08, 2008 | 14.78 | 14.93 | 14.40 | 14.61 | 1,508,913 | +0.03(+0.23%) |
Sep 05, 2008 | 14.41 | 14.70 | 14.13 | 14.58 | 0 | +0.08(+0.57%) |
Sep 04, 2008 | 14.69 | 14.75 | 14.34 | 14.49 | 1,291,133 | -0.27(-1.86%) |
Sep 03, 2008 | 14.99 | 15.03 | 14.59 | 14.77 | 1,409,912 | -0.30(-1.97%) |
Sep 02, 2008 | 15.25 | 15.30 | 14.94 | 15.06 | 753,997 | -0.19(-1.26%) |
Aug 29, 2008 | 15.31 | 15.36 | 15.05 | 15.26 | 503,327 | -0.15(-1.00%) |
Aug 28, 2008 | 15.38 | 15.41 | 15.10 | 15.41 | 628,368 | +0.05(+0.32%) |
Aug 27, 2008 | 15.30 | 15.45 | 15.22 | 15.36 | 731,559 | +0.24(+1.56%) |
Aug 26, 2008 | 14.92 | 15.19 | 14.78 | 15.12 | 802,640 | +0.20(+1.36%) |
Aug 25, 2008 | 15.25 | 15.26 | 14.81 | 14.92 | 824,519 | -0.27(-1.80%) |
Aug 22, 2008 | 15.06 | 15.29 | 15.06 | 15.20 | 1,051,910 | +0.09(+0.62%) |
Aug 21, 2008 | 15.05 | 15.22 | 15.03 | 15.10 | 1,328,522 | +0.08(+0.55%) |
Aug 20, 2008 | 14.91 | 15.05 | 14.75 | 15.02 | 947,222 | +0.12(+0.77%) |
Aug 19, 2008 | 14.75 | 15.05 | 14.66 | 14.91 | 1,440,137 | +0.13(+0.89%) |
Aug 18, 2008 | 14.94 | 15.00 | 14.56 | 14.77 | 855,965 | -0.03(-0.22%) |
Aug 15, 2008 | 14.65 | 14.82 | 14.34 | 14.81 | 0 | +0.13(+0.86%) |
Aug 14, 2008 | 14.51 | 14.74 | 14.30 | 14.68 | 1,507,151 | +0.10(+0.71%) |
Aug 13, 2008 | 14.18 | 14.58 | 14.11 | 14.58 | 1,235,703 | +0.32(+2.23%) |
Aug 12, 2008 | 14.23 | 14.31 | 14.15 | 14.26 | 1,363,023 | -0.07(-0.46%) |
Aug 11, 2008 | 14.52 | 14.55 | 14.26 | 14.32 | 988,101 | -0.16(-1.14%) |
Aug 08, 2008 | 14.48 | 14.57 | 14.12 | 14.49 | 1,185,494 | -0.07(-0.49%) |
Aug 07, 2008 | 14.82 | 14.88 | 14.45 | 14.56 | 1,422,363 | -0.37(-2.46%) |
Aug 06, 2008 | 14.65 | 14.99 | 14.48 | 14.93 | 1,829,988 | +0.31(+2.14%) |
Aug 05, 2008 | 15.01 | 15.01 | 14.53 | 14.61 | 1,739,488 | -0.29(-1.95%) |
Aug 04, 2008 | 15.23 | 15.39 | 14.82 | 14.91 | 1,577,882 | -0.29(-1.88%) |
Aug 01, 2008 | 15.51 | 15.65 | 15.09 | 15.19 | 1,592,273 | -0.24(-1.56%) |
Jul 31, 2008 | 15.46 | 15.55 | 15.28 | 15.43 | 4,315,212 | -0.68(-4.22%) |
Jul 30, 2008 | 15.90 | 16.37 | 15.73 | 16.11 | 2,256,100 | +0.29(+1.80%) |
Jul 29, 2008 | 15.83 | 15.93 | 15.68 | 15.83 | 1,123,199 | +0.09(+0.56%) |
Jul 28, 2008 | 15.41 | 15.86 | 15.26 | 15.74 | 1,453,025 | +0.37(+2.43%) |
Jul 25, 2008 | 15.35 | 15.52 | 15.18 | 15.37 | 825,315 | -0.05(-0.32%) |
Jul 24, 2008 | 15.59 | 15.71 | 15.22 | 15.42 | 1,039,962 | -0.08(-0.50%) |
Jul 23, 2008 | 15.88 | 15.99 | 15.40 | 15.49 | 1,564,171 | -0.44(-2.79%) |
Jul 22, 2008 | 15.95 | 16.06 | 15.79 | 15.94 | 2,162,449 | +0.03(+0.21%) |
Jul 21, 2008 | 15.71 | 16.06 | 15.71 | 15.90 | 2,222,906 | +0.24(+1.54%) |
Jul 18, 2008 | 15.65 | 15.86 | 15.44 | 15.66 | 1,155,463 | -0.02(-0.10%) |
Jul 17, 2008 | 16.04 | 16.10 | 15.63 | 15.68 | 1,871,187 | -0.27(-1.68%) |
Jul 16, 2008 | 15.57 | 15.96 | 15.45 | 15.95 | 1,162,908 | +0.20(+1.25%) |
Jul 15, 2008 | 15.83 | 15.90 | 15.23 | 15.75 | 2,283,438 | -0.05(-0.31%) |
Jul 14, 2008 | 15.59 | 15.81 | 15.31 | 15.80 | 1,565,863 | +0.35(+2.24%) |
Jul 11, 2008 | 15.27 | 15.61 | 15.27 | 15.45 | 1,811,074 | +0.04(+0.25%) |
Jul 10, 2008 | 14.98 | 15.42 | 14.89 | 15.42 | 1,927,267 | +0.39(+2.63%) |
Jul 09, 2008 | 14.35 | 15.05 | 14.35 | 15.02 | 1,996,047 | +0.61(+4.26%) |
Jul 08, 2008 | 14.13 | 14.44 | 14.05 | 14.41 | 1,895,981 | +0.25(+1.78%) |
Jul 07, 2008 | 14.48 | 14.58 | 13.92 | 14.15 | 1,344,524 | -0.31(-2.16%) |
Jul 04, 2008 | 14.42 | 14.53 | 14.02 | 14.47 | 918,472 | +0.00(+0.00%) |
Jul 03, 2008 | 14.42 | 14.53 | 14.02 | 14.47 | 918,472 | +0.03(+0.23%) |
Jul 02, 2008 | 14.78 | 14.91 | 14.36 | 14.43 | 751,813 | -0.31(-2.12%) |
Jul 01, 2008 | 14.46 | 14.78 | 14.42 | 14.75 | 1,114,807 | +0.11(+0.75%) |
Jun 30, 2008 | 14.40 | 14.81 | 14.40 | 14.64 | 1,104,280 | +0.26(+1.79%) |
Jun 27, 2008 | 14.48 | 14.56 | 14.29 | 14.38 | 1,559,659 | -0.17(-1.17%) |
Jun 26, 2008 | 14.33 | 14.67 | 14.33 | 14.55 | 1,161,043 | +0.02(+0.11%) |
Jun 25, 2008 | 14.69 | 14.71 | 14.53 | 14.53 | 1,063,121 | -0.06(-0.41%) |
Jun 24, 2008 | 14.50 | 14.72 | 14.50 | 14.59 | 962,072 | -0.01(-0.08%) |
Jun 23, 2008 | 14.59 | 14.78 | 14.53 | 14.60 | 611,225 | +0.01(+0.08%) |
Jun 20, 2008 | 15.08 | 15.08 | 14.27 | 14.59 | 2,435,691 | -0.52(-3.41%) |
Jun 19, 2008 | 15.20 | 15.20 | 14.98 | 15.11 | 1,168,570 | +0.01(+0.07%) |
Jun 18, 2008 | 14.98 | 15.11 | 14.76 | 15.10 | 1,118,689 | +0.15(+1.03%) |
Jun 17, 2008 | 14.92 | 15.04 | 14.80 | 14.94 | 1,129,189 | +0.18(+1.19%) |
Jun 16, 2008 | 15.22 | 15.22 | 14.76 | 14.77 | 1,211,532 | -0.56(-3.65%) |
Jun 13, 2008 | 14.97 | 15.62 | 14.92 | 15.33 | 1,456,406 | +0.46(+3.10%) |
Jun 12, 2008 | 14.95 | 15.08 | 14.78 | 14.87 | 822,677 | -0.05(-0.37%) |
Jun 11, 2008 | 14.82 | 15.10 | 14.69 | 14.92 | 1,589,253 | +0.15(+1.00%) |
Jun 10, 2008 | 14.59 | 14.80 | 14.44 | 14.77 | 823,842 | +0.16(+1.13%) |
Jun 09, 2008 | 14.83 | 14.85 | 14.47 | 14.61 | 1,197,588 | -0.22(-1.48%) |
Jun 06, 2008 | 15.02 | 15.06 | 14.78 | 14.83 | 993,410 | -0.29(-1.92%) |
Jun 05, 2008 | 14.89 | 15.12 | 14.78 | 15.12 | 984,232 | +0.29(+1.96%) |
Jun 04, 2008 | 14.84 | 14.95 | 14.79 | 14.83 | 1,380,524 | -0.10(-0.66%) |
Jun 03, 2008 | 15.30 | 15.46 | 14.85 | 14.93 | 1,307,386 | -0.42(-2.72%) |
Jun 02, 2008 | 15.35 | 15.52 | 15.21 | 15.34 | 679,698 | +0.01(+0.04%) |
May 30, 2008 | 15.30 | 15.40 | 15.15 | 15.34 | 3,792,727 | +0.13(+0.83%) |
May 29, 2008 | 15.15 | 15.36 | 15.02 | 15.21 | 555,664 | -0.04(-0.25%) |
May 28, 2008 | 14.97 | 15.34 | 14.97 | 15.25 | 758,861 | +0.27(+1.83%) |
May 27, 2008 | 14.98 | 15.03 | 14.81 | 14.98 | 708,006 | -0.07(-0.47%) |
May 26, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 697,133 | -0.12(-0.80%) |
May 22, 2008 | 15.39 | 15.45 | 15.11 | 15.17 | 945,482 | -0.21(-1.36%) |
May 21, 2008 | 15.59 | 15.63 | 15.23 | 15.38 | 919,564 | -0.15(-0.95%) |
May 20, 2008 | 15.45 | 15.53 | 15.27 | 15.52 | 843,496 | +0.08(+0.50%) |
May 19, 2008 | 15.66 | 15.68 | 15.30 | 15.45 | 1,119,122 | -0.18(-1.16%) |
May 16, 2008 | 15.55 | 15.63 | 15.40 | 15.63 | 810,333 | +0.08(+0.53%) |
May 15, 2008 | 15.44 | 15.59 | 15.34 | 15.55 | 981,996 | +0.20(+1.32%) |
May 14, 2008 | 15.38 | 15.53 | 15.18 | 15.34 | 1,130,612 | -0.06(-0.39%) |
May 13, 2008 | 15.35 | 15.40 | 15.08 | 15.40 | 1,366,331 | +0.05(+0.36%) |
May 12, 2008 | 14.98 | 15.38 | 14.83 | 15.35 | 1,042,297 | +0.30(+1.97%) |
May 09, 2008 | 14.81 | 15.14 | 14.79 | 15.05 | 515,189 | +0.07(+0.48%) |
May 08, 2008 | 15.07 | 15.15 | 14.70 | 14.98 | 1,124,771 | -0.04(-0.26%) |
May 07, 2008 | 15.29 | 15.45 | 14.88 | 15.02 | 1,526,495 | -0.20(-1.30%) |
May 06, 2008 | 15.29 | 15.29 | 14.98 | 15.22 | 1,224,853 | -0.04(-0.25%) |
May 05, 2008 | 15.16 | 15.32 | 15.09 | 15.26 | 1,473,193 | +0.08(+0.54%) |
May 02, 2008 | 14.86 | 15.24 | 14.84 | 15.17 | 1,430,826 | +0.43(+2.90%) |