Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.076 | 6.112 | 5.612 | 5.655 | 0 | -0.36(-5.94%) |
Jan 29, 2009 | 6.348 | 6.419 | 5.983 | 6.012 | 2,834,405 | -0.48(-7.37%) |
Jan 28, 2009 | 6.183 | 6.640 | 6.183 | 6.490 | 1,863,369 | +0.34(+5.45%) |
Jan 27, 2009 | 5.948 | 6.212 | 5.948 | 6.155 | 1,918,084 | +0.20(+3.36%) |
Jan 26, 2009 | 5.833 | 6.248 | 5.726 | 5.955 | 3,375,393 | +0.11(+1.96%) |
Jan 23, 2009 | 5.177 | 5.941 | 5.177 | 5.841 | 4,136,829 | +0.48(+8.92%) |
Jan 22, 2009 | 4.855 | 5.526 | 4.727 | 5.362 | 4,701,577 | +0.28(+5.48%) |
Jan 21, 2009 | 4.862 | 5.134 | 4.698 | 5.084 | 3,394,217 | +0.19(+3.94%) |
Jan 20, 2009 | 5.605 | 5.605 | 4.834 | 4.891 | 4,424,207 | -0.70(-12.52%) |
Jan 16, 2009 | 5.698 | 5.741 | 5.377 | 5.591 | 0 | -0.01(-0.13%) |
Jan 15, 2009 | 5.455 | 5.698 | 5.241 | 5.598 | 1,957,213 | +0.15(+2.75%) |
Jan 14, 2009 | 5.712 | 5.712 | 5.341 | 5.448 | 2,135,361 | -0.50(-8.40%) |
Jan 13, 2009 | 5.955 | 6.155 | 5.776 | 5.948 | 1,883,965 | -0.01(-0.24%) |
Jan 12, 2009 | 6.133 | 6.183 | 5.826 | 5.962 | 3,315,820 | -0.16(-2.68%) |
Jan 09, 2009 | 6.183 | 6.262 | 5.912 | 6.126 | 1,902,775 | -0.06(-0.92%) |
Jan 08, 2009 | 5.933 | 6.333 | 5.784 | 6.183 | 3,105,580 | -0.11(-1.70%) |
Jan 07, 2009 | 6.198 | 6.290 | 5.976 | 6.290 | 2,511,043 | -0.09(-1.45%) |
Jan 06, 2009 | 5.991 | 6.476 | 5.876 | 6.383 | 4,184,482 | +0.48(+8.10%) |
Jan 05, 2009 | 5.784 | 5.983 | 5.684 | 5.905 | 2,508,133 | -0.03(-0.48%) |
Jan 02, 2009 | 5.648 | 5.933 | 5.519 | 5.933 | 0 | +0.32(+5.73%) |
Jan 01, 2009 | 5.419 | 5.669 | 5.391 | 5.612 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.419 | 5.669 | 5.391 | 5.612 | 1,736,914 | +0.21(+3.97%) |
Dec 30, 2008 | 5.184 | 5.405 | 4.905 | 5.398 | 2,795,701 | +0.26(+5.00%) |
Dec 29, 2008 | 5.291 | 5.355 | 5.027 | 5.141 | 1,415,012 | -0.19(-3.49%) |
Dec 26, 2008 | 5.177 | 5.327 | 5.141 | 5.327 | 737,265 | +0.18(+3.47%) |
Dec 24, 2008 | 5.234 | 5.327 | 5.148 | 5.148 | 638,333 | -0.09(-1.77%) |
Dec 23, 2008 | 5.205 | 5.362 | 5.141 | 5.241 | 2,616,563 | +0.06(+1.24%) |
Dec 22, 2008 | 5.669 | 5.669 | 5.005 | 5.177 | 2,415,895 | -0.50(-8.81%) |
Dec 19, 2008 | 5.826 | 5.826 | 5.519 | 5.676 | 3,825,909 | -0.04(-0.75%) |
Dec 18, 2008 | 5.883 | 5.891 | 5.498 | 5.719 | 2,148,364 | -0.14(-2.32%) |
Dec 17, 2008 | 5.612 | 6.012 | 5.519 | 5.855 | 2,245,769 | +0.14(+2.50%) |
Dec 16, 2008 | 5.391 | 5.712 | 5.277 | 5.712 | 2,128,447 | +0.38(+7.10%) |
Dec 15, 2008 | 5.876 | 5.919 | 5.248 | 5.334 | 2,092,425 | -0.57(-9.67%) |
Dec 12, 2008 | 5.384 | 5.926 | 5.341 | 5.905 | 2,570,311 | +0.32(+5.75%) |
Dec 11, 2008 | 6.055 | 6.161 | 5.476 | 5.584 | 2,037,965 | -0.55(-8.96%) |
Dec 10, 2008 | 5.791 | 6.248 | 5.626 | 6.133 | 2,440,002 | +0.41(+7.11%) |
Dec 09, 2008 | 6.183 | 6.448 | 5.634 | 5.726 | 2,805,237 | -0.43(-6.96%) |
Dec 08, 2008 | 7.076 | 7.112 | 5.955 | 6.155 | 9,421,150 | -0.66(-9.64%) |
Dec 05, 2008 | 5.748 | 6.812 | 5.498 | 6.812 | 5,078,865 | +0.97(+16.63%) |
Dec 04, 2008 | 6.055 | 6.362 | 5.691 | 5.841 | 7,176,844 | +0.36(+6.65%) |
Dec 03, 2008 | 5.191 | 5.539 | 4.998 | 5.476 | 3,536,590 | +0.08(+1.45%) |
Dec 02, 2008 | 4.841 | 5.676 | 4.720 | 5.398 | 6,826,187 | +1.03(+23.53%) |
Dec 01, 2008 | 5.027 | 5.027 | 4.277 | 4.370 | 3,662,523 | -0.64(-12.70%) |
Nov 28, 2008 | 5.169 | 5.169 | 4.663 | 5.005 | 1,301,891 | -0.32(-6.03%) |
Nov 26, 2008 | 4.784 | 5.455 | 4.741 | 5.327 | 3,912,130 | +0.54(+11.18%) |
Nov 25, 2008 | 5.077 | 5.212 | 4.513 | 4.791 | 6,723,044 | -0.04(-0.74%) |
Nov 24, 2008 | 3.584 | 4.905 | 3.584 | 4.827 | 7,772,149 | +1.37(+39.67%) |
Nov 21, 2008 | 3.463 | 3.563 | 3.106 | 3.456 | 4,553,018 | +0.09(+2.54%) |
Nov 20, 2008 | 3.749 | 3.956 | 3.370 | 3.370 | 5,898,799 | -0.37(-9.92%) |
Nov 19, 2008 | 4.334 | 4.398 | 3.741 | 3.741 | 3,406,423 | -0.59(-13.67%) |
Nov 18, 2008 | 4.413 | 4.448 | 4.213 | 4.334 | 2,593,677 | -0.06(-1.46%) |
Nov 17, 2008 | 4.505 | 4.755 | 4.156 | 4.398 | 2,893,080 | -0.21(-4.64%) |
Nov 14, 2008 | 5.098 | 5.405 | 4.477 | 4.613 | 4,257,729 | -0.73(-13.64%) |
Nov 13, 2008 | 5.169 | 5.341 | 4.663 | 5.341 | 3,421,197 | +0.20(+3.89%) |
Nov 12, 2008 | 5.377 | 5.491 | 5.112 | 5.141 | 2,136,026 | -0.36(-6.61%) |
Nov 11, 2008 | 5.541 | 5.591 | 5.305 | 5.505 | 2,175,367 | -0.08(-1.41%) |
Nov 10, 2008 | 6.483 | 6.483 | 5.427 | 5.584 | 3,604,020 | -0.73(-11.54%) |
Nov 07, 2008 | 6.276 | 6.312 | 5.976 | 6.312 | 2,438,366 | +0.20(+3.27%) |
Nov 06, 2008 | 6.683 | 7.012 | 6.091 | 6.112 | 2,993,328 | -0.56(-8.45%) |
Nov 05, 2008 | 6.833 | 7.004 | 6.647 | 6.676 | 2,432,268 | -0.16(-2.30%) |
Nov 04, 2008 | 6.590 | 6.912 | 6.262 | 6.833 | 2,402,756 | +0.26(+3.91%) |
Nov 03, 2008 | 5.891 | 6.812 | 5.883 | 6.576 | 3,325,553 | +0.66(+11.23%) |
Oct 31, 2008 | 5.784 | 6.226 | 5.684 | 5.912 | 3,945,639 | +0.01(+0.24%) |
Oct 30, 2008 | 5.848 | 6.155 | 5.526 | 5.898 | 4,310,356 | +0.18(+3.12%) |
Oct 29, 2008 | 6.069 | 6.512 | 5.184 | 5.719 | 11,046,793 | -1.78(-23.71%) |
Oct 28, 2008 | 6.862 | 7.511 | 6.448 | 7.497 | 2,848,683 | +0.76(+11.23%) |
Oct 27, 2008 | 6.597 | 7.247 | 6.433 | 6.740 | 3,163,940 | +0.00(+0.00%) |
Oct 24, 2008 | 6.533 | 7.154 | 6.462 | 6.740 | 2,727,952 | -0.71(-9.58%) |
Oct 23, 2008 | 7.883 | 7.961 | 6.926 | 7.454 | 3,086,117 | -0.37(-4.74%) |
Oct 22, 2008 | 7.868 | 7.968 | 7.497 | 7.826 | 2,865,155 | -0.26(-3.27%) |
Oct 21, 2008 | 8.390 | 8.497 | 8.047 | 8.090 | 1,796,448 | -0.31(-3.66%) |
Oct 20, 2008 | 8.411 | 8.504 | 8.168 | 8.397 | 2,760,387 | +0.16(+1.99%) |
Oct 17, 2008 | 8.575 | 8.997 | 8.125 | 8.233 | 3,071,353 | -0.71(-7.91%) |
Oct 16, 2008 | 8.604 | 9.039 | 8.161 | 8.939 | 3,817,629 | +0.30(+3.47%) |
Oct 15, 2008 | 9.218 | 9.218 | 8.532 | 8.640 | 2,179,831 | -0.73(-7.77%) |
Oct 14, 2008 | 9.875 | 10.37 | 8.939 | 9.368 | 3,382,470 | -0.36(-3.74%) |
Oct 13, 2008 | 9.239 | 9.761 | 8.640 | 9.732 | 3,442,443 | +0.49(+5.33%) |
Oct 10, 2008 | 8.668 | 9.561 | 8.468 | 9.239 | 2,670,830 | +0.04(+0.39%) |
Oct 09, 2008 | 10.02 | 10.34 | 9.204 | 9.204 | 2,139,504 | -0.76(-7.60%) |
Oct 08, 2008 | 9.846 | 10.92 | 9.846 | 9.960 | 1,952,279 | -0.34(-3.33%) |
Oct 07, 2008 | 10.59 | 10.76 | 9.989 | 10.30 | 2,233,190 | -0.14(-1.30%) |
Oct 06, 2008 | 9.896 | 10.70 | 9.404 | 10.44 | 3,251,964 | -0.19(-1.75%) |
Oct 03, 2008 | 10.96 | 11.07 | 10.61 | 10.62 | 0 | -0.19(-1.72%) |
Oct 02, 2008 | 11.28 | 11.46 | 10.71 | 10.81 | 1,110,681 | -0.51(-4.48%) |
Oct 01, 2008 | 11.55 | 11.62 | 11.19 | 11.32 | 1,648,864 | -0.24(-2.04%) |
Sep 30, 2008 | 11.17 | 11.59 | 10.87 | 11.55 | 1,786,942 | +0.49(+4.45%) |
Sep 29, 2008 | 11.88 | 12.08 | 10.90 | 11.06 | 1,934,303 | -0.95(-7.91%) |
Sep 26, 2008 | 12.22 | 12.45 | 11.80 | 12.01 | 0 | -0.28(-2.27%) |
Sep 25, 2008 | 12.19 | 12.58 | 12.02 | 12.29 | 1,563,736 | +0.26(+2.20%) |
Sep 24, 2008 | 12.38 | 12.61 | 11.92 | 12.02 | 1,699,968 | -0.25(-2.04%) |
Sep 23, 2008 | 12.67 | 13.20 | 12.12 | 12.27 | 1,796,837 | -0.43(-3.37%) |
Sep 22, 2008 | 13.40 | 13.76 | 12.44 | 12.70 | 1,500,312 | -0.90(-6.61%) |
Sep 19, 2008 | 14.49 | 14.64 | 13.21 | 13.60 | 0 | +0.04(+0.32%) |
Sep 18, 2008 | 13.06 | 13.70 | 12.22 | 13.56 | 3,266,219 | +0.71(+5.56%) |
Sep 17, 2008 | 12.95 | 13.34 | 12.47 | 12.85 | 1,811,834 | -0.51(-3.80%) |
Sep 16, 2008 | 12.63 | 13.38 | 12.60 | 13.35 | 2,276,923 | +0.40(+3.09%) |
Sep 15, 2008 | 13.06 | 13.82 | 12.83 | 12.95 | 2,292,457 | -0.71(-5.22%) |
Sep 12, 2008 | 13.71 | 14.02 | 13.46 | 13.67 | 2,075,462 | -0.21(-1.54%) |
Sep 11, 2008 | 13.38 | 13.90 | 13.11 | 13.88 | 1,489,962 | +0.34(+2.53%) |
Sep 10, 2008 | 13.34 | 13.57 | 12.95 | 13.54 | 1,794,385 | +0.30(+2.27%) |
Sep 09, 2008 | 13.87 | 14.24 | 13.22 | 13.24 | 2,174,384 | -0.60(-4.33%) |
Sep 08, 2008 | 13.24 | 13.87 | 13.19 | 13.84 | 2,918,856 | +1.09(+8.51%) |
Sep 05, 2008 | 12.32 | 12.82 | 12.13 | 12.75 | 0 | +0.24(+1.94%) |
Sep 04, 2008 | 12.65 | 12.77 | 12.46 | 12.51 | 1,618,707 | -0.42(-3.26%) |
Sep 03, 2008 | 12.66 | 13.13 | 12.65 | 12.93 | 2,626,707 | +0.09(+0.67%) |
Sep 02, 2008 | 12.70 | 13.47 | 12.68 | 12.85 | 2,937,666 | +0.21(+1.70%) |
Aug 29, 2008 | 12.02 | 12.63 | 11.79 | 12.63 | 3,713,329 | +0.49(+4.00%) |
Aug 28, 2008 | 12.14 | 12.56 | 11.61 | 12.15 | 7,337,874 | -1.02(-7.75%) |
Aug 27, 2008 | 12.68 | 13.21 | 12.57 | 13.17 | 2,736,607 | +0.34(+2.62%) |
Aug 26, 2008 | 12.63 | 12.83 | 12.45 | 12.83 | 1,430,340 | +0.20(+1.58%) |
Aug 25, 2008 | 13.04 | 13.06 | 12.45 | 12.63 | 1,705,589 | -0.54(-4.07%) |
Aug 22, 2008 | 13.09 | 13.34 | 12.93 | 13.17 | 1,224,298 | +0.09(+0.66%) |
Aug 21, 2008 | 12.61 | 13.10 | 12.52 | 13.08 | 1,501,102 | +0.29(+2.23%) |
Aug 20, 2008 | 13.00 | 13.12 | 12.64 | 12.80 | 1,475,156 | -0.19(-1.48%) |
Aug 19, 2008 | 13.47 | 13.47 | 12.92 | 12.99 | 1,840,975 | -0.50(-3.71%) |
Aug 18, 2008 | 13.91 | 13.94 | 13.35 | 13.49 | 1,672,919 | -0.32(-2.33%) |
Aug 15, 2008 | 13.59 | 13.92 | 13.47 | 13.81 | 0 | +0.32(+2.38%) |
Aug 14, 2008 | 13.45 | 13.82 | 13.34 | 13.49 | 1,748,527 | +0.09(+0.64%) |
Aug 13, 2008 | 13.87 | 13.87 | 13.17 | 13.40 | 3,505,733 | -0.38(-2.75%) |
Aug 12, 2008 | 13.38 | 13.92 | 13.36 | 13.78 | 5,535,622 | +0.16(+1.15%) |
Aug 11, 2008 | 13.04 | 14.00 | 13.00 | 13.62 | 4,056,185 | +0.54(+4.09%) |
Aug 08, 2008 | 12.51 | 13.27 | 12.48 | 13.09 | 4,565,643 | +0.51(+4.09%) |
Aug 07, 2008 | 12.68 | 12.90 | 12.39 | 12.57 | 4,688,657 | -0.26(-2.06%) |
Aug 06, 2008 | 12.84 | 12.92 | 12.48 | 12.84 | 4,076,620 | +0.03(+0.22%) |
Aug 05, 2008 | 12.34 | 13.00 | 12.32 | 12.81 | 3,119,976 | +0.54(+4.42%) |
Aug 04, 2008 | 12.47 | 12.70 | 12.16 | 12.27 | 2,455,195 | -0.21(-1.66%) |
Aug 01, 2008 | 12.42 | 12.71 | 12.25 | 12.47 | 3,216,245 | +0.02(+0.17%) |
Jul 31, 2008 | 12.37 | 12.85 | 12.32 | 12.45 | 2,033,303 | -0.04(-0.29%) |
Jul 30, 2008 | 12.95 | 13.07 | 12.28 | 12.49 | 2,037,278 | -0.28(-2.18%) |
Jul 29, 2008 | 12.77 | 12.92 | 12.53 | 12.77 | 2,384,531 | +0.16(+1.25%) |
Jul 28, 2008 | 12.96 | 13.12 | 12.50 | 12.61 | 1,625,046 | -0.33(-2.54%) |
Jul 25, 2008 | 13.12 | 13.17 | 12.75 | 12.94 | 3,818,150 | -0.05(-0.38%) |
Jul 24, 2008 | 13.78 | 13.97 | 12.92 | 12.99 | 2,673,670 | -0.78(-5.65%) |
Jul 23, 2008 | 13.52 | 14.38 | 13.33 | 13.77 | 4,762,800 | +0.09(+0.68%) |
Jul 22, 2008 | 13.36 | 13.75 | 12.92 | 13.67 | 3,963,730 | +0.21(+1.54%) |
Jul 21, 2008 | 13.75 | 13.91 | 13.25 | 13.47 | 1,908,950 | -0.21(-1.57%) |
Jul 18, 2008 | 14.35 | 14.47 | 13.66 | 13.68 | 4,434,855 | -0.56(-3.91%) |
Jul 17, 2008 | 14.19 | 15.34 | 13.94 | 14.24 | 6,043,219 | +0.04(+0.25%) |
Jul 16, 2008 | 12.90 | 14.34 | 12.82 | 14.20 | 2,347,949 | +1.38(+10.75%) |
Jul 15, 2008 | 12.99 | 13.07 | 12.69 | 12.82 | 3,454,558 | -0.31(-2.39%) |
Jul 14, 2008 | 13.80 | 13.87 | 13.02 | 13.14 | 1,533,195 | -0.51(-3.71%) |
Jul 11, 2008 | 13.21 | 13.88 | 12.71 | 13.64 | 3,197,388 | +0.29(+2.19%) |
Jul 10, 2008 | 13.96 | 13.99 | 13.22 | 13.35 | 2,360,442 | -0.60(-4.30%) |
Jul 09, 2008 | 14.58 | 14.62 | 13.84 | 13.95 | 1,681,067 | -0.54(-3.70%) |
Jul 08, 2008 | 13.91 | 14.54 | 13.61 | 14.49 | 1,875,289 | +0.56(+4.00%) |
Jul 07, 2008 | 13.95 | 14.11 | 13.58 | 13.93 | 2,238,974 | +0.06(+0.46%) |
Jul 04, 2008 | 13.24 | 13.97 | 13.24 | 13.87 | 1,502,222 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.97 | 13.24 | 13.87 | 1,502,222 | +0.65(+4.92%) |
Jul 02, 2008 | 13.96 | 14.32 | 13.19 | 13.22 | 2,771,336 | -0.79(-5.66%) |
Jul 01, 2008 | 13.84 | 14.17 | 13.64 | 14.01 | 2,540,028 | -0.16(-1.11%) |
Jun 30, 2008 | 14.64 | 14.68 | 14.14 | 14.17 | 1,981,675 | -0.51(-3.50%) |
Jun 27, 2008 | 15.01 | 15.13 | 14.46 | 14.68 | 2,558,000 | -0.38(-2.51%) |
Jun 26, 2008 | 15.37 | 15.64 | 15.02 | 15.06 | 1,537,974 | -0.51(-3.26%) |
Jun 25, 2008 | 15.28 | 15.91 | 15.25 | 15.57 | 1,925,654 | +0.37(+2.44%) |
Jun 24, 2008 | 15.63 | 15.70 | 14.99 | 15.19 | 2,760,153 | -0.57(-3.62%) |
Jun 23, 2008 | 15.87 | 15.87 | 15.64 | 15.77 | 2,720,303 | +0.04(+0.23%) |
Jun 20, 2008 | 15.85 | 15.99 | 15.70 | 15.73 | 3,241,311 | -0.43(-2.65%) |
Jun 19, 2008 | 15.86 | 16.17 | 15.72 | 16.16 | 1,498,474 | +0.28(+1.75%) |
Jun 18, 2008 | 15.64 | 16.05 | 15.47 | 15.88 | 2,200,218 | +0.17(+1.09%) |
Jun 17, 2008 | 16.14 | 16.24 | 15.71 | 15.71 | 2,077,492 | -0.36(-2.22%) |
Jun 16, 2008 | 15.92 | 16.13 | 15.67 | 16.07 | 2,267,839 | +0.18(+1.12%) |
Jun 13, 2008 | 15.22 | 16.18 | 15.12 | 15.89 | 3,311,064 | +0.73(+4.80%) |
Jun 12, 2008 | 15.04 | 15.57 | 15.03 | 15.16 | 2,529,484 | +0.39(+2.66%) |
Jun 11, 2008 | 15.56 | 15.67 | 14.77 | 14.77 | 2,783,648 | -0.89(-5.66%) |
Jun 10, 2008 | 15.78 | 16.10 | 15.50 | 15.65 | 2,940,266 | -0.19(-1.17%) |
Jun 09, 2008 | 16.05 | 16.16 | 15.62 | 15.84 | 3,148,100 | -0.24(-1.47%) |
Jun 06, 2008 | 16.74 | 17.09 | 15.99 | 16.07 | 3,081,924 | -0.84(-4.98%) |
Jun 05, 2008 | 17.02 | 17.30 | 16.69 | 16.91 | 2,300,527 | -0.09(-0.55%) |
Jun 04, 2008 | 17.88 | 18.04 | 16.77 | 17.01 | 5,146,577 | -0.84(-4.68%) |
Jun 03, 2008 | 17.83 | 18.06 | 17.13 | 17.84 | 3,778,934 | +0.29(+1.67%) |
Jun 02, 2008 | 18.14 | 18.44 | 17.41 | 17.55 | 2,111,114 | -0.60(-3.30%) |
May 30, 2008 | 18.24 | 18.29 | 17.86 | 18.15 | 2,310,505 | +0.10(+0.55%) |
May 29, 2008 | 17.71 | 18.33 | 17.66 | 18.05 | 1,321,614 | +0.32(+1.81%) |
May 28, 2008 | 17.79 | 18.02 | 17.51 | 17.73 | 1,096,085 | -0.01(-0.08%) |
May 27, 2008 | 17.67 | 18.02 | 17.31 | 17.74 | 1,510,359 | +0.21(+1.18%) |
May 26, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 2,071,577 | -0.22(-1.25%) |
May 22, 2008 | 17.91 | 18.18 | 17.55 | 17.76 | 1,778,327 | -0.19(-1.07%) |
May 21, 2008 | 18.68 | 18.86 | 17.40 | 17.95 | 2,081,836 | -0.66(-3.53%) |
May 20, 2008 | 19.01 | 19.01 | 18.33 | 18.61 | 1,492,745 | -0.49(-2.58%) |
May 19, 2008 | 19.24 | 19.51 | 18.91 | 19.10 | 1,057,459 | -0.16(-0.85%) |
May 16, 2008 | 19.60 | 19.60 | 18.81 | 19.26 | 1,017,833 | -0.29(-1.50%) |
May 15, 2008 | 19.28 | 21.28 | 18.96 | 19.56 | 1,263,931 | +0.48(+2.51%) |
May 14, 2008 | 18.76 | 19.22 | 18.76 | 19.08 | 1,008,813 | +0.41(+2.22%) |
May 13, 2008 | 18.35 | 18.99 | 18.24 | 18.66 | 1,678,121 | +0.39(+2.15%) |
May 12, 2008 | 18.34 | 19.16 | 18.12 | 18.27 | 2,295,567 | -0.06(-0.31%) |
May 09, 2008 | 18.30 | 18.81 | 18.04 | 18.33 | 1,054,155 | +0.04(+0.23%) |
May 08, 2008 | 18.86 | 19.00 | 17.99 | 18.29 | 2,539,416 | -0.46(-2.44%) |
May 07, 2008 | 19.74 | 19.91 | 18.65 | 18.74 | 2,597,170 | -1.01(-5.13%) |
May 06, 2008 | 19.50 | 20.02 | 19.19 | 19.76 | 1,159,831 | +0.08(+0.40%) |
May 05, 2008 | 20.17 | 20.17 | 19.19 | 19.68 | 1,373,232 | +0.23(+1.17%) |
May 02, 2008 | 19.36 | 19.94 | 19.19 | 19.45 | 1,685,577 | +0.28(+1.45%) |
May 01, 2008 | 18.89 | 20.00 | 18.64 | 19.17 | 2,377,557 | +0.32(+1.70%) |
Apr 30, 2008 | 19.66 | 19.79 | 18.73 | 18.85 | 2,254,939 | -0.69(-3.54%) |
Apr 29, 2008 | 19.48 | 19.66 | 19.00 | 19.54 | 1,135,715 | +0.08(+0.40%) |
Apr 28, 2008 | 19.26 | 19.93 | 19.21 | 19.46 | 1,121,015 | -0.30(-1.52%) |
Apr 25, 2008 | 19.31 | 20.14 | 19.08 | 19.76 | 1,640,290 | +0.45(+2.33%) |
Apr 24, 2008 | 18.94 | 19.86 | 18.69 | 19.31 | 2,212,455 | +0.42(+2.23%) |
Apr 23, 2008 | 19.11 | 19.28 | 18.86 | 18.89 | 1,408,760 | -0.17(-0.90%) |
Apr 22, 2008 | 19.71 | 19.71 | 18.79 | 19.06 | 1,658,398 | -0.73(-3.68%) |
Apr 21, 2008 | 19.21 | 20.08 | 19.21 | 19.79 | 1,221,644 | +0.46(+2.40%) |
Apr 18, 2008 | 19.45 | 19.71 | 19.10 | 19.33 | 1,077,547 | +0.44(+2.31%) |
Apr 17, 2008 | 18.54 | 18.96 | 18.41 | 18.89 | 1,199,463 | +0.35(+1.89%) |
Apr 16, 2008 | 18.48 | 18.72 | 18.25 | 18.54 | 1,132,319 | +0.23(+1.25%) |
Apr 15, 2008 | 18.22 | 18.47 | 18.00 | 18.31 | 755,595 | +0.21(+1.14%) |
Apr 14, 2008 | 18.20 | 18.44 | 17.99 | 18.11 | 1,176,622 | -0.12(-0.67%) |
Apr 11, 2008 | 18.17 | 18.70 | 17.93 | 18.23 | 1,478,822 | -0.15(-0.82%) |
Apr 10, 2008 | 17.41 | 18.67 | 17.31 | 18.38 | 2,303,036 | +0.93(+5.32%) |
Apr 09, 2008 | 18.06 | 18.26 | 17.33 | 17.45 | 2,460,517 | -0.62(-3.44%) |
Apr 08, 2008 | 18.36 | 18.50 | 17.97 | 18.07 | 2,103,495 | -0.34(-1.86%) |
Apr 07, 2008 | 18.96 | 18.99 | 18.31 | 18.41 | 2,006,263 | -0.51(-2.68%) |
Apr 04, 2008 | 18.92 | 19.15 | 18.44 | 18.92 | 1,807,387 | +0.09(+0.45%) |
Apr 03, 2008 | 18.01 | 18.99 | 18.01 | 18.84 | 2,019,036 | +0.20(+1.07%) |
Apr 02, 2008 | 18.37 | 19.02 | 18.29 | 18.64 | 2,075,242 | +0.30(+1.64%) |
Apr 01, 2008 | 17.51 | 18.36 | 17.47 | 18.34 | 2,243,255 | +1.03(+5.94%) |
Mar 31, 2008 | 17.00 | 17.37 | 16.94 | 17.31 | 2,263,681 | +0.31(+1.85%) |
Mar 28, 2008 | 16.96 | 17.17 | 16.86 | 16.99 | 5,041,217 | +0.04(+0.21%) |
Mar 27, 2008 | 16.82 | 17.40 | 16.57 | 16.96 | 7,410,024 | -0.89(-4.96%) |
Mar 26, 2008 | 17.85 | 18.20 | 17.56 | 17.84 | 3,563,095 | -0.29(-1.58%) |
Mar 25, 2008 | 18.28 | 18.34 | 17.44 | 18.13 | 5,054,175 | -0.79(-4.15%) |
Mar 24, 2008 | 18.31 | 19.32 | 18.06 | 18.91 | 2,579,231 | +0.68(+3.72%) |
Mar 21, 2008 | 17.49 | 18.34 | 17.43 | 18.24 | 2,312,786 | +0.00(+0.00%) |
Mar 20, 2008 | 17.49 | 18.34 | 17.43 | 18.24 | 2,312,786 | +0.79(+4.54%) |
Mar 19, 2008 | 17.34 | 17.76 | 17.27 | 17.44 | 2,585,663 | +0.09(+0.54%) |
Mar 18, 2008 | 16.91 | 17.37 | 16.60 | 17.35 | 2,573,766 | +0.92(+5.61%) |
Mar 17, 2008 | 15.82 | 16.82 | 15.79 | 16.43 | 3,449,645 | -0.11(-0.65%) |
Mar 14, 2008 | 16.89 | 17.02 | 16.24 | 16.54 | 2,109,622 | -0.41(-2.40%) |
Mar 13, 2008 | 15.87 | 17.10 | 15.71 | 16.94 | 3,026,515 | +0.85(+5.28%) |
Mar 12, 2008 | 16.31 | 16.88 | 15.99 | 16.09 | 1,632,349 | -0.31(-1.91%) |
Mar 11, 2008 | 16.26 | 16.43 | 15.74 | 16.41 | 2,447,179 | +0.70(+4.45%) |
Mar 10, 2008 | 16.09 | 16.41 | 15.70 | 15.71 | 1,647,666 | -0.31(-1.96%) |
Mar 07, 2008 | 15.74 | 16.20 | 15.57 | 16.02 | 2,357,014 | +0.11(+0.67%) |
Mar 06, 2008 | 16.54 | 16.60 | 15.88 | 15.92 | 1,982,674 | -0.74(-4.46%) |
Mar 05, 2008 | 16.97 | 17.41 | 16.34 | 16.66 | 1,782,458 | -0.21(-1.27%) |
Mar 04, 2008 | 16.69 | 16.95 | 16.40 | 16.87 | 1,142,134 | -0.03(-0.17%) |
Mar 03, 2008 | 16.72 | 16.99 | 16.20 | 16.90 | 1,799,824 | +0.22(+1.33%) |
Feb 29, 2008 | 17.19 | 17.20 | 16.49 | 16.68 | 2,535,034 | -0.66(-3.83%) |
Feb 28, 2008 | 17.81 | 17.81 | 17.28 | 17.34 | 2,111,048 | -0.69(-3.80%) |
Feb 27, 2008 | 17.76 | 18.22 | 17.61 | 18.03 | 1,975,451 | +0.16(+0.92%) |
Feb 26, 2008 | 17.24 | 17.96 | 17.18 | 17.86 | 2,673,617 | +0.55(+3.18%) |
Feb 25, 2008 | 16.92 | 17.47 | 16.59 | 17.31 | 2,321,103 | +0.35(+2.06%) |
Feb 22, 2008 | 17.00 | 17.04 | 16.32 | 16.96 | 2,472,834 | +0.04(+0.21%) |
Feb 21, 2008 | 17.49 | 17.68 | 16.84 | 16.93 | 2,787,340 | -0.43(-2.47%) |
Feb 20, 2008 | 16.77 | 17.76 | 16.71 | 17.36 | 3,299,621 | +0.45(+2.66%) |
Feb 19, 2008 | 17.44 | 17.76 | 16.67 | 16.91 | 2,277,476 | -0.38(-2.19%) |
Feb 18, 2008 | 17.39 | 17.39 | 16.80 | 17.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.39 | 17.39 | 16.80 | 17.29 | 2,985,965 | -0.26(-1.51%) |
Feb 14, 2008 | 18.24 | 18.31 | 17.44 | 17.55 | 2,863,106 | -0.70(-3.83%) |
Feb 13, 2008 | 18.88 | 19.00 | 17.94 | 18.25 | 2,885,097 | -0.38(-2.03%) |
Feb 12, 2008 | 18.83 | 19.29 | 18.50 | 18.63 | 2,733,139 | -0.11(-0.57%) |
Feb 11, 2008 | 18.31 | 18.96 | 17.92 | 18.74 | 2,302,363 | +0.50(+2.74%) |
Feb 08, 2008 | 18.99 | 19.09 | 18.15 | 18.24 | 4,322,048 | -0.67(-3.55%) |
Feb 07, 2008 | 18.01 | 19.12 | 17.98 | 18.91 | 3,980,734 | +0.76(+4.17%) |
Feb 06, 2008 | 18.34 | 18.94 | 18.04 | 18.15 | 2,849,244 | -0.13(-0.70%) |
Feb 05, 2008 | 18.93 | 19.32 | 18.17 | 18.28 | 4,326,729 | -0.95(-4.94%) |
Feb 04, 2008 | 19.57 | 19.57 | 18.94 | 19.23 | 3,799,813 | -0.42(-2.14%) |