Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.075 | 8.170 | 7.687 | 7.789 | 0 | -0.35(-4.28%) |
Feb 26, 2009 | 8.519 | 8.608 | 8.120 | 8.137 | 2,033,233 | -0.40(-4.67%) |
Feb 25, 2009 | 8.709 | 8.749 | 8.468 | 8.535 | 1,572,223 | -0.18(-2.06%) |
Feb 24, 2009 | 8.951 | 8.951 | 8.558 | 8.715 | 3,058,450 | -0.21(-2.33%) |
Feb 23, 2009 | 9.159 | 9.170 | 8.867 | 8.923 | 2,964,389 | -0.22(-2.40%) |
Feb 20, 2009 | 9.866 | 9.967 | 9.108 | 9.142 | 0 | -0.79(-7.97%) |
Feb 19, 2009 | 10.92 | 10.92 | 9.866 | 9.934 | 5,056,821 | -0.83(-7.67%) |
Feb 18, 2009 | 11.43 | 11.44 | 10.73 | 10.76 | 3,162,614 | -0.61(-5.34%) |
Feb 17, 2009 | 11.78 | 11.78 | 11.34 | 11.37 | 1,107,348 | -0.53(-4.44%) |
Feb 13, 2009 | 11.95 | 12.00 | 11.79 | 11.89 | 864,715 | -0.01(-0.09%) |
Feb 12, 2009 | 11.93 | 12.00 | 11.65 | 11.90 | 1,125,176 | -0.09(-0.75%) |
Feb 11, 2009 | 12.14 | 12.14 | 11.94 | 11.99 | 1,110,922 | -0.08(-0.65%) |
Feb 10, 2009 | 12.31 | 12.44 | 12.02 | 12.07 | 966,318 | -0.29(-2.36%) |
Feb 09, 2009 | 12.62 | 12.62 | 12.29 | 12.37 | 542,705 | -0.25(-1.96%) |
Feb 06, 2009 | 12.47 | 12.76 | 12.39 | 12.61 | 883,535 | +0.11(+0.90%) |
Feb 05, 2009 | 12.20 | 12.57 | 12.20 | 12.50 | 1,182,509 | +0.25(+2.02%) |
Feb 04, 2009 | 12.45 | 12.59 | 12.22 | 12.25 | 1,402,600 | -0.13(-1.04%) |
Feb 03, 2009 | 12.24 | 12.48 | 12.11 | 12.38 | 1,396,707 | +0.21(+1.75%) |
Feb 02, 2009 | 12.04 | 12.25 | 12.02 | 12.17 | 958,395 | -0.01(-0.05%) |
Jan 30, 2009 | 12.22 | 12.42 | 12.10 | 12.17 | 0 | -0.07(-0.60%) |
Jan 29, 2009 | 12.18 | 12.34 | 12.13 | 12.25 | 644,874 | -0.02(-0.14%) |
Jan 28, 2009 | 12.41 | 12.42 | 12.16 | 12.26 | 1,199,984 | -0.08(-0.68%) |
Jan 27, 2009 | 12.33 | 12.44 | 12.10 | 12.35 | 1,323,243 | +0.14(+1.15%) |
Jan 26, 2009 | 12.15 | 12.32 | 12.08 | 12.21 | 1,295,959 | +0.10(+0.79%) |
Jan 23, 2009 | 12.12 | 12.19 | 11.94 | 12.11 | 1,535,216 | -0.18(-1.46%) |
Jan 22, 2009 | 12.21 | 12.48 | 12.12 | 12.29 | 1,457,219 | -0.04(-0.36%) |
Jan 21, 2009 | 12.26 | 12.39 | 12.08 | 12.34 | 1,794,611 | +0.18(+1.48%) |
Jan 20, 2009 | 12.29 | 12.40 | 12.13 | 12.16 | 1,523,533 | -0.08(-0.69%) |
Jan 16, 2009 | 12.10 | 12.29 | 12.05 | 12.24 | 1,519,511 | +0.23(+1.92%) |
Jan 15, 2009 | 11.87 | 12.04 | 11.64 | 12.01 | 1,337,018 | +0.00(+0.00%) |
Jan 14, 2009 | 12.07 | 12.15 | 11.85 | 12.01 | 1,011,202 | -0.20(-1.61%) |
Jan 13, 2009 | 12.35 | 12.35 | 12.08 | 12.21 | 1,096,113 | -0.15(-1.23%) |
Jan 12, 2009 | 12.30 | 12.43 | 12.23 | 12.36 | 639,246 | +0.03(+0.23%) |
Jan 09, 2009 | 12.41 | 12.49 | 12.24 | 12.33 | 727,309 | -0.12(-0.95%) |
Jan 08, 2009 | 12.40 | 12.45 | 12.30 | 12.45 | 1,062,405 | +0.06(+0.45%) |
Jan 07, 2009 | 12.35 | 12.48 | 12.30 | 12.39 | 1,092,092 | -0.01(-0.05%) |
Jan 06, 2009 | 12.61 | 12.61 | 12.26 | 12.40 | 1,661,958 | -0.16(-1.25%) |
Jan 05, 2009 | 12.53 | 12.56 | 12.36 | 12.56 | 1,209,305 | +0.03(+0.22%) |
Jan 02, 2009 | 12.47 | 12.56 | 12.27 | 12.53 | 0 | +0.10(+0.77%) |
Jan 01, 2009 | 12.31 | 12.54 | 12.27 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 12.54 | 12.27 | 12.43 | 1,244,551 | +0.16(+1.28%) |
Dec 30, 2008 | 12.16 | 12.28 | 12.13 | 12.28 | 698,517 | +0.17(+1.44%) |
Dec 29, 2008 | 12.05 | 12.14 | 11.99 | 12.10 | 574,738 | -0.01(-0.05%) |
Dec 26, 2008 | 12.07 | 12.16 | 12.04 | 12.11 | 392,217 | +0.03(+0.28%) |
Dec 24, 2008 | 11.98 | 12.13 | 11.96 | 12.07 | 286,602 | +0.06(+0.47%) |
Dec 23, 2008 | 12.38 | 12.47 | 11.96 | 12.02 | 1,077,275 | -0.33(-2.64%) |
Dec 22, 2008 | 12.34 | 12.41 | 12.12 | 12.34 | 1,075,929 | +0.03(+0.23%) |
Dec 19, 2008 | 12.51 | 12.58 | 12.30 | 12.31 | 2,172,040 | -0.12(-0.99%) |
Dec 18, 2008 | 12.50 | 12.57 | 12.35 | 12.44 | 1,318,572 | -0.10(-0.81%) |
Dec 17, 2008 | 12.58 | 12.71 | 12.43 | 12.54 | 1,152,378 | -0.25(-1.98%) |
Dec 16, 2008 | 12.71 | 12.90 | 12.53 | 12.79 | 1,964,600 | +0.15(+1.15%) |
Dec 15, 2008 | 12.93 | 13.15 | 12.50 | 12.65 | 1,329,010 | -0.39(-3.01%) |
Dec 12, 2008 | 12.74 | 13.11 | 12.61 | 13.04 | 1,467,256 | +0.22(+1.75%) |
Dec 11, 2008 | 12.53 | 13.03 | 12.53 | 12.81 | 1,602,090 | +0.24(+1.92%) |
Dec 10, 2008 | 12.81 | 13.08 | 12.42 | 12.57 | 2,033,965 | +0.08(+0.67%) |
Dec 09, 2008 | 12.49 | 12.80 | 12.37 | 12.49 | 2,154,799 | -0.03(-0.27%) |
Dec 08, 2008 | 12.82 | 12.90 | 12.37 | 12.52 | 1,538,699 | -0.17(-1.33%) |
Dec 05, 2008 | 12.67 | 12.83 | 12.30 | 12.69 | 2,177,216 | -0.06(-0.48%) |
Dec 04, 2008 | 12.96 | 13.15 | 12.49 | 12.75 | 3,156,479 | -0.16(-1.26%) |
Dec 03, 2008 | 13.10 | 13.53 | 12.92 | 12.92 | 9,747,225 | -1.61(-11.09%) |
Dec 02, 2008 | 14.75 | 14.88 | 14.33 | 14.53 | 1,326,853 | -0.10(-0.65%) |
Dec 01, 2008 | 15.05 | 15.29 | 14.61 | 14.62 | 1,338,316 | -0.69(-4.51%) |
Nov 28, 2008 | 14.85 | 15.31 | 14.82 | 15.31 | 339,865 | +0.34(+2.25%) |
Nov 26, 2008 | 14.64 | 15.30 | 14.61 | 14.98 | 1,052,956 | +0.10(+0.68%) |
Nov 25, 2008 | 14.91 | 15.18 | 14.51 | 14.88 | 1,332,578 | -0.08(-0.53%) |
Nov 24, 2008 | 15.30 | 15.31 | 14.80 | 14.95 | 1,067,764 | -0.25(-1.66%) |
Nov 21, 2008 | 14.17 | 15.21 | 13.86 | 15.21 | 1,951,371 | +1.26(+9.02%) |
Nov 20, 2008 | 14.63 | 14.64 | 13.93 | 13.95 | 1,468,577 | -0.74(-5.01%) |
Nov 19, 2008 | 14.97 | 15.30 | 14.59 | 14.68 | 1,533,547 | -0.22(-1.51%) |
Nov 18, 2008 | 14.83 | 15.35 | 14.43 | 14.91 | 1,210,892 | +0.05(+0.34%) |
Nov 17, 2008 | 14.91 | 15.16 | 14.56 | 14.86 | 1,653,262 | -0.12(-0.82%) |
Nov 14, 2008 | 15.33 | 15.44 | 14.73 | 14.98 | 0 | -0.49(-3.16%) |
Nov 13, 2008 | 14.98 | 15.47 | 14.80 | 15.47 | 2,092,563 | +0.53(+3.53%) |
Nov 12, 2008 | 14.99 | 15.30 | 14.83 | 14.94 | 1,020,181 | -0.24(-1.59%) |
Nov 11, 2008 | 14.80 | 15.35 | 14.64 | 15.18 | 1,074,367 | +0.28(+1.88%) |
Nov 10, 2008 | 14.91 | 15.09 | 14.70 | 14.90 | 967,479 | +0.11(+0.72%) |
Nov 07, 2008 | 14.39 | 14.88 | 14.29 | 14.80 | 708,664 | +0.54(+3.78%) |
Nov 06, 2008 | 14.32 | 14.51 | 14.15 | 14.26 | 1,108,708 | -0.17(-1.17%) |
Nov 05, 2008 | 14.97 | 15.37 | 14.40 | 14.43 | 1,393,659 | -0.71(-4.71%) |
Nov 04, 2008 | 15.20 | 15.32 | 14.88 | 15.14 | 1,037,673 | +0.14(+0.94%) |
Nov 03, 2008 | 14.95 | 15.07 | 14.58 | 15.00 | 964,897 | +0.05(+0.34%) |
Oct 31, 2008 | 15.15 | 15.18 | 14.82 | 14.95 | 777,397 | -0.24(-1.59%) |
Oct 30, 2008 | 14.89 | 15.19 | 14.52 | 15.19 | 902,622 | +0.55(+3.76%) |
Oct 29, 2008 | 14.53 | 15.08 | 14.36 | 14.64 | 850,348 | +0.04(+0.31%) |
Oct 28, 2008 | 13.90 | 14.59 | 13.51 | 14.59 | 985,873 | +0.83(+5.99%) |
Oct 27, 2008 | 13.99 | 14.37 | 13.76 | 13.77 | 740,507 | -0.34(-2.43%) |
Oct 24, 2008 | 13.66 | 14.30 | 13.56 | 14.11 | 1,003,681 | -0.25(-1.72%) |
Oct 23, 2008 | 14.03 | 14.49 | 13.72 | 14.36 | 1,355,375 | +0.42(+3.02%) |
Oct 22, 2008 | 13.61 | 14.46 | 13.56 | 13.94 | 1,130,903 | -0.13(-0.96%) |
Oct 21, 2008 | 14.44 | 14.49 | 13.98 | 14.07 | 1,091,874 | -0.47(-3.21%) |
Oct 20, 2008 | 13.76 | 14.54 | 13.74 | 14.54 | 962,746 | +0.82(+5.98%) |
Oct 17, 2008 | 13.26 | 14.04 | 12.49 | 13.72 | 1,107,738 | +0.15(+1.08%) |
Oct 16, 2008 | 13.15 | 13.68 | 12.97 | 13.57 | 2,777,083 | +0.36(+2.72%) |
Oct 15, 2008 | 13.80 | 13.80 | 13.12 | 13.21 | 1,113,494 | -0.70(-5.01%) |
Oct 14, 2008 | 14.38 | 14.61 | 13.56 | 13.91 | 1,308,756 | -0.23(-1.63%) |
Oct 13, 2008 | 13.56 | 14.14 | 13.22 | 14.14 | 2,407,897 | +0.67(+4.96%) |
Oct 10, 2008 | 13.71 | 13.94 | 12.53 | 13.47 | 2,372,911 | -0.54(-3.89%) |
Oct 09, 2008 | 14.35 | 14.54 | 13.90 | 14.02 | 2,007,454 | -0.38(-2.65%) |
Oct 08, 2008 | 14.44 | 14.75 | 14.32 | 14.40 | 1,778,596 | -0.32(-2.17%) |
Oct 07, 2008 | 15.36 | 15.52 | 14.68 | 14.72 | 1,321,915 | -0.53(-3.50%) |
Oct 06, 2008 | 15.30 | 15.40 | 14.66 | 15.25 | 2,102,717 | -0.24(-1.52%) |
Oct 03, 2008 | 15.71 | 15.81 | 15.22 | 15.49 | 0 | -0.12(-0.76%) |
Oct 02, 2008 | 15.66 | 15.95 | 15.38 | 15.61 | 1,464,268 | -0.23(-1.45%) |
Oct 01, 2008 | 16.12 | 16.32 | 15.70 | 15.84 | 1,229,403 | -0.51(-3.13%) |
Sep 30, 2008 | 16.46 | 16.48 | 15.98 | 16.35 | 2,007,518 | -0.10(-0.61%) |
Sep 29, 2008 | 16.04 | 16.45 | 15.77 | 16.45 | 1,520,128 | +0.26(+1.63%) |
Sep 26, 2008 | 15.75 | 16.22 | 15.59 | 16.18 | 0 | +0.26(+1.66%) |
Sep 25, 2008 | 15.58 | 15.92 | 15.51 | 15.92 | 699,892 | +0.26(+1.69%) |
Sep 24, 2008 | 15.57 | 15.77 | 15.02 | 15.66 | 950,966 | -0.01(-0.07%) |
Sep 23, 2008 | 15.62 | 15.80 | 15.32 | 15.67 | 1,014,940 | +0.02(+0.11%) |
Sep 22, 2008 | 15.89 | 16.03 | 15.62 | 15.65 | 1,202,119 | -0.30(-1.87%) |
Sep 19, 2008 | 15.50 | 16.71 | 15.50 | 15.95 | 0 | +0.54(+3.54%) |
Sep 18, 2008 | 14.95 | 15.57 | 14.80 | 15.40 | 2,383,284 | +0.52(+3.51%) |
Sep 17, 2008 | 14.72 | 15.02 | 14.54 | 14.88 | 1,147,370 | +0.03(+0.23%) |
Sep 16, 2008 | 14.31 | 14.86 | 14.06 | 14.85 | 1,277,254 | +0.47(+3.24%) |
Sep 15, 2008 | 14.43 | 14.66 | 14.14 | 14.38 | 810,370 | -0.25(-1.73%) |
Sep 12, 2008 | 14.37 | 14.72 | 14.31 | 14.63 | 732,280 | +0.26(+1.80%) |
Sep 11, 2008 | 14.24 | 14.45 | 14.00 | 14.38 | 566,078 | +0.09(+0.63%) |
Sep 10, 2008 | 14.32 | 14.54 | 14.20 | 14.29 | 951,519 | +0.04(+0.32%) |
Sep 09, 2008 | 14.04 | 14.24 | 13.85 | 14.24 | 1,200,826 | +0.21(+1.48%) |
Sep 08, 2008 | 13.98 | 14.12 | 13.89 | 14.03 | 734,905 | +0.17(+1.26%) |
Sep 05, 2008 | 14.03 | 14.04 | 13.67 | 13.86 | 0 | -0.19(-1.36%) |
Sep 04, 2008 | 14.10 | 14.32 | 13.99 | 14.05 | 1,072,188 | -0.42(-2.87%) |
Sep 03, 2008 | 14.72 | 14.73 | 14.40 | 14.47 | 624,396 | -0.30(-2.02%) |
Sep 02, 2008 | 14.93 | 14.97 | 14.62 | 14.76 | 502,977 | -0.09(-0.60%) |
Aug 29, 2008 | 14.94 | 15.08 | 14.81 | 14.85 | 0 | -0.10(-0.68%) |
Aug 28, 2008 | 14.90 | 14.97 | 14.70 | 14.95 | 715,592 | +0.10(+0.68%) |
Aug 27, 2008 | 14.58 | 14.99 | 14.49 | 14.85 | 626,693 | +0.26(+1.81%) |
Aug 26, 2008 | 14.45 | 14.61 | 14.36 | 14.59 | 576,482 | +0.16(+1.13%) |
Aug 25, 2008 | 14.49 | 14.49 | 14.36 | 14.43 | 547,905 | -0.12(-0.81%) |
Aug 22, 2008 | 14.49 | 14.56 | 14.43 | 14.54 | 0 | +0.06(+0.39%) |
Aug 21, 2008 | 14.35 | 14.49 | 14.30 | 14.49 | 561,209 | +0.13(+0.90%) |
Aug 20, 2008 | 14.32 | 14.42 | 14.22 | 14.36 | 582,055 | +0.01(+0.04%) |
Aug 19, 2008 | 14.28 | 14.45 | 14.24 | 14.35 | 582,775 | +0.01(+0.08%) |
Aug 18, 2008 | 14.21 | 14.36 | 14.06 | 14.34 | 476,423 | +0.20(+1.39%) |
Aug 15, 2008 | 14.15 | 14.23 | 14.09 | 14.15 | 0 | +0.03(+0.24%) |
Aug 14, 2008 | 14.08 | 14.13 | 13.88 | 14.11 | 633,425 | -0.13(-0.91%) |
Aug 13, 2008 | 14.16 | 14.36 | 14.14 | 14.24 | 594,215 | +0.06(+0.40%) |
Aug 12, 2008 | 14.33 | 14.33 | 14.12 | 14.18 | 760,646 | -0.12(-0.82%) |
Aug 11, 2008 | 14.38 | 14.38 | 14.13 | 14.30 | 850,171 | -0.07(-0.51%) |
Aug 08, 2008 | 13.86 | 14.39 | 13.80 | 14.38 | 970,900 | +0.52(+3.73%) |
Aug 07, 2008 | 13.98 | 14.07 | 13.76 | 13.86 | 818,758 | -0.15(-1.04%) |
Aug 06, 2008 | 14.16 | 14.29 | 13.98 | 14.00 | 983,433 | -0.15(-1.03%) |
Aug 05, 2008 | 14.25 | 14.30 | 13.90 | 14.15 | 1,357,325 | +0.56(+4.13%) |
Aug 04, 2008 | 13.54 | 13.64 | 13.52 | 13.59 | 535,179 | -0.01(-0.08%) |
Aug 01, 2008 | 14.02 | 14.02 | 13.59 | 13.60 | 497,837 | -0.29(-2.10%) |
Jul 31, 2008 | 13.94 | 13.97 | 13.83 | 13.89 | 568,717 | -0.07(-0.48%) |
Jul 30, 2008 | 13.77 | 14.04 | 13.77 | 13.96 | 499,862 | +0.20(+1.43%) |
Jul 29, 2008 | 13.78 | 13.80 | 13.69 | 13.76 | 498,428 | +0.03(+0.20%) |
Jul 28, 2008 | 13.67 | 13.80 | 13.62 | 13.74 | 394,783 | +0.02(+0.12%) |
Jul 25, 2008 | 13.84 | 13.89 | 13.68 | 13.72 | 719,114 | -0.10(-0.73%) |
Jul 24, 2008 | 13.71 | 13.91 | 13.58 | 13.82 | 971,746 | +0.14(+1.03%) |
Jul 23, 2008 | 13.85 | 13.90 | 13.59 | 13.68 | 1,257,050 | -0.22(-1.58%) |
Jul 22, 2008 | 13.52 | 13.90 | 13.43 | 13.90 | 1,268,489 | +0.35(+2.57%) |
Jul 21, 2008 | 13.61 | 13.65 | 13.43 | 13.55 | 812,518 | +0.04(+0.29%) |
Jul 18, 2008 | 13.35 | 13.56 | 13.27 | 13.51 | 969,255 | +0.16(+1.22%) |
Jul 17, 2008 | 13.40 | 13.40 | 13.20 | 13.35 | 1,173,509 | +0.04(+0.34%) |
Jul 16, 2008 | 13.35 | 13.39 | 13.21 | 13.30 | 1,347,712 | -0.03(-0.25%) |
Jul 15, 2008 | 13.35 | 13.44 | 13.27 | 13.34 | 1,220,645 | -0.11(-0.84%) |
Jul 14, 2008 | 13.67 | 13.71 | 13.30 | 13.45 | 1,232,327 | -0.15(-1.11%) |
Jul 11, 2008 | 13.78 | 13.84 | 13.47 | 13.60 | 1,774,126 | -0.26(-1.86%) |
Jul 10, 2008 | 13.86 | 13.96 | 13.81 | 13.86 | 1,031,350 | +0.04(+0.33%) |
Jul 09, 2008 | 13.74 | 13.91 | 13.57 | 13.81 | 1,085,886 | +0.12(+0.90%) |
Jul 08, 2008 | 13.72 | 13.91 | 13.56 | 13.69 | 965,844 | -0.10(-0.69%) |
Jul 07, 2008 | 14.02 | 14.08 | 13.72 | 13.79 | 648,964 | -0.19(-1.33%) |
Jul 04, 2008 | 14.01 | 14.11 | 13.88 | 13.97 | 848,136 | +0.00(+0.00%) |
Jul 03, 2008 | 14.01 | 14.11 | 13.88 | 13.97 | 848,136 | +0.06(+0.40%) |
Jul 02, 2008 | 14.03 | 14.04 | 13.87 | 13.91 | 1,056,981 | -0.16(-1.12%) |
Jul 01, 2008 | 13.77 | 14.07 | 13.76 | 14.07 | 862,927 | +0.19(+1.33%) |
Jun 30, 2008 | 13.85 | 14.09 | 13.76 | 13.89 | 897,876 | +0.00(+0.00%) |
Jun 27, 2008 | 14.17 | 14.27 | 13.89 | 13.89 | 977,179 | -0.28(-1.98%) |
Jun 26, 2008 | 14.29 | 14.37 | 14.17 | 14.17 | 1,121,662 | -0.23(-1.60%) |
Jun 25, 2008 | 14.29 | 14.44 | 14.17 | 14.40 | 779,965 | +0.14(+0.98%) |
Jun 24, 2008 | 14.20 | 14.35 | 14.16 | 14.26 | 659,257 | -0.01(-0.08%) |
Jun 23, 2008 | 14.39 | 14.46 | 14.25 | 14.27 | 805,231 | -0.08(-0.59%) |
Jun 20, 2008 | 14.52 | 14.58 | 14.32 | 14.35 | 1,146,068 | -0.23(-1.58%) |
Jun 19, 2008 | 14.80 | 14.84 | 14.52 | 14.58 | 1,180,531 | -0.24(-1.59%) |
Jun 18, 2008 | 14.94 | 14.95 | 14.79 | 14.82 | 554,275 | -0.16(-1.09%) |
Jun 17, 2008 | 15.02 | 15.02 | 14.82 | 14.98 | 641,419 | +0.03(+0.23%) |
Jun 16, 2008 | 14.94 | 15.02 | 14.69 | 14.95 | 1,232,863 | +0.07(+0.45%) |
Jun 13, 2008 | 15.02 | 15.04 | 14.82 | 14.88 | 684,597 | -0.01(-0.08%) |
Jun 12, 2008 | 14.97 | 14.97 | 14.80 | 14.89 | 635,330 | +0.01(+0.04%) |
Jun 11, 2008 | 15.08 | 15.11 | 14.89 | 14.89 | 702,086 | -0.22(-1.49%) |
Jun 10, 2008 | 15.13 | 15.18 | 14.97 | 15.11 | 1,351,605 | -0.01(-0.04%) |
Jun 09, 2008 | 15.14 | 15.25 | 14.99 | 15.12 | 1,528,703 | +0.08(+0.56%) |
Jun 06, 2008 | 15.03 | 15.15 | 15.00 | 15.03 | 1,003,592 | -0.14(-0.93%) |
Jun 05, 2008 | 14.97 | 15.17 | 14.87 | 15.17 | 622,053 | +0.24(+1.58%) |
Jun 04, 2008 | 14.97 | 15.02 | 14.84 | 14.94 | 1,172,674 | -0.04(-0.30%) |
Jun 03, 2008 | 14.91 | 15.05 | 14.88 | 14.98 | 1,163,483 | +0.08(+0.57%) |
Jun 02, 2008 | 14.80 | 14.93 | 14.74 | 14.90 | 574,637 | +0.08(+0.57%) |
May 30, 2008 | 14.93 | 14.93 | 14.78 | 14.81 | 937,462 | -0.12(-0.83%) |
May 29, 2008 | 14.81 | 15.09 | 14.81 | 14.94 | 550,770 | +0.07(+0.49%) |
May 28, 2008 | 14.85 | 14.94 | 14.79 | 14.86 | 422,404 | -0.03(-0.19%) |
May 27, 2008 | 14.85 | 15.03 | 14.85 | 14.89 | 373,892 | +0.09(+0.61%) |
May 26, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 407,130 | -0.24(-1.61%) |
May 22, 2008 | 14.98 | 15.10 | 14.95 | 15.04 | 534,351 | +0.06(+0.41%) |
May 21, 2008 | 14.90 | 15.15 | 14.85 | 14.98 | 628,273 | +0.08(+0.53%) |
May 20, 2008 | 14.86 | 15.05 | 14.85 | 14.90 | 478,204 | -0.07(-0.45%) |
May 19, 2008 | 14.79 | 14.98 | 14.69 | 14.97 | 698,350 | +0.13(+0.91%) |
May 16, 2008 | 14.97 | 14.97 | 14.77 | 14.84 | 465,295 | -0.06(-0.41%) |
May 15, 2008 | 14.71 | 14.93 | 14.69 | 14.90 | 844,952 | +0.22(+1.53%) |
May 14, 2008 | 14.93 | 14.93 | 14.63 | 14.67 | 686,299 | -0.28(-1.84%) |
May 13, 2008 | 14.99 | 15.03 | 14.86 | 14.95 | 610,217 | -0.06(-0.41%) |
May 12, 2008 | 14.79 | 15.01 | 14.73 | 15.01 | 748,587 | +0.27(+1.83%) |
May 09, 2008 | 14.41 | 14.84 | 14.39 | 14.74 | 588,547 | +0.27(+1.86%) |
May 08, 2008 | 14.29 | 14.49 | 14.16 | 14.47 | 992,403 | +0.31(+2.22%) |
May 07, 2008 | 14.47 | 14.47 | 14.12 | 14.16 | 857,857 | -0.24(-1.68%) |
May 06, 2008 | 14.32 | 14.40 | 14.16 | 14.40 | 824,232 | +0.12(+0.87%) |
May 05, 2008 | 14.07 | 14.27 | 13.91 | 14.27 | 673,199 | +0.16(+1.11%) |
May 02, 2008 | 14.15 | 14.31 | 14.04 | 14.12 | 783,927 | -0.07(-0.51%) |
May 01, 2008 | 13.91 | 14.29 | 13.85 | 14.19 | 1,136,877 | +0.35(+2.51%) |
Apr 30, 2008 | 13.83 | 14.00 | 13.75 | 13.84 | 460,602 | +0.07(+0.49%) |
Apr 29, 2008 | 13.84 | 13.89 | 13.76 | 13.77 | 486,228 | -0.06(-0.41%) |
Apr 28, 2008 | 13.95 | 13.97 | 13.79 | 13.83 | 444,717 | -0.11(-0.77%) |
Apr 25, 2008 | 13.83 | 13.95 | 13.83 | 13.94 | 366,965 | +0.07(+0.49%) |
Apr 24, 2008 | 13.84 | 13.93 | 13.76 | 13.87 | 721,048 | +0.03(+0.20%) |
Apr 23, 2008 | 13.86 | 13.94 | 13.79 | 13.84 | 479,438 | +0.01(+0.08%) |
Apr 22, 2008 | 13.81 | 13.86 | 13.74 | 13.83 | 638,003 | -0.05(-0.36%) |
Apr 21, 2008 | 13.85 | 13.95 | 13.75 | 13.88 | 523,588 | -0.07(-0.48%) |
Apr 18, 2008 | 14.11 | 14.17 | 13.84 | 13.95 | 823,716 | -0.01(-0.04%) |
Apr 17, 2008 | 14.02 | 14.04 | 13.91 | 13.95 | 1,237,866 | -0.09(-0.64%) |
Apr 16, 2008 | 14.01 | 14.04 | 13.91 | 14.04 | 866,703 | +0.11(+0.81%) |
Apr 15, 2008 | 13.93 | 13.94 | 13.81 | 13.93 | 402,601 | +0.11(+0.77%) |
Apr 14, 2008 | 13.67 | 13.85 | 13.66 | 13.83 | 489,120 | +0.13(+0.94%) |
Apr 11, 2008 | 13.56 | 13.76 | 13.53 | 13.70 | 317,163 | +0.03(+0.25%) |
Apr 10, 2008 | 13.77 | 13.78 | 13.58 | 13.66 | 430,244 | -0.14(-1.02%) |
Apr 09, 2008 | 13.80 | 13.86 | 13.71 | 13.80 | 427,395 | +0.01(+0.08%) |
Apr 08, 2008 | 13.76 | 13.82 | 13.70 | 13.79 | 363,108 | -0.03(-0.20%) |
Apr 07, 2008 | 13.84 | 13.87 | 13.72 | 13.82 | 370,231 | +0.03(+0.20%) |
Apr 04, 2008 | 13.70 | 13.88 | 13.69 | 13.79 | 526,590 | +0.07(+0.53%) |
Apr 03, 2008 | 13.67 | 13.80 | 13.67 | 13.72 | 472,806 | +0.00(+0.00%) |
Apr 02, 2008 | 13.68 | 13.77 | 13.64 | 13.72 | 408,114 | +0.08(+0.58%) |
Apr 01, 2008 | 13.49 | 13.65 | 13.42 | 13.64 | 687,499 | +0.24(+1.76%) |
Mar 31, 2008 | 13.23 | 13.42 | 13.16 | 13.40 | 875,270 | +0.22(+1.66%) |
Mar 28, 2008 | 13.18 | 13.33 | 13.14 | 13.19 | 458,203 | -0.01(-0.04%) |
Mar 27, 2008 | 13.40 | 13.45 | 13.19 | 13.19 | 943,921 | -0.18(-1.34%) |
Mar 26, 2008 | 13.22 | 13.39 | 13.21 | 13.37 | 595,504 | +0.07(+0.51%) |
Mar 25, 2008 | 13.15 | 13.39 | 13.15 | 13.30 | 563,271 | +0.13(+1.02%) |
Mar 24, 2008 | 13.30 | 13.37 | 13.11 | 13.17 | 894,503 | -0.12(-0.93%) |
Mar 21, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.00(+0.00%) |
Mar 20, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.38(+2.91%) |
Mar 19, 2008 | 12.99 | 13.22 | 12.92 | 12.92 | 1,106,064 | -0.03(-0.26%) |
Mar 18, 2008 | 12.93 | 13.00 | 12.76 | 12.95 | 992,234 | +0.19(+1.50%) |
Mar 17, 2008 | 12.57 | 12.84 | 12.57 | 12.76 | 987,818 | -0.01(-0.09%) |
Mar 14, 2008 | 13.01 | 13.01 | 12.64 | 12.77 | 1,109,626 | -0.15(-1.13%) |
Mar 13, 2008 | 12.85 | 12.98 | 12.75 | 12.92 | 871,887 | -0.02(-0.17%) |
Mar 12, 2008 | 13.07 | 13.12 | 12.93 | 12.94 | 722,003 | -0.08(-0.65%) |
Mar 11, 2008 | 12.97 | 13.10 | 12.94 | 13.02 | 816,681 | +0.14(+1.09%) |
Mar 10, 2008 | 12.82 | 12.97 | 12.73 | 12.88 | 664,066 | +0.06(+0.44%) |
Mar 07, 2008 | 12.74 | 12.89 | 12.66 | 12.83 | 545,107 | +0.04(+0.35%) |
Mar 06, 2008 | 12.97 | 13.00 | 12.78 | 12.78 | 682,052 | -0.23(-1.77%) |
Mar 05, 2008 | 12.98 | 13.03 | 12.82 | 13.01 | 1,070,813 | +0.08(+0.61%) |
Mar 04, 2008 | 12.58 | 12.94 | 12.58 | 12.93 | 1,059,763 | +0.25(+1.95%) |