Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.59 | 11.59 | 10.59 | 10.79 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.32 | 12.32 | 11.16 | 11.19 | 1,721,199 | +0.26(+2.36%) |
Feb 25, 2009 | 11.63 | 11.70 | 10.62 | 10.93 | 2,123,316 | -0.60(-5.16%) |
Feb 24, 2009 | 11.99 | 12.02 | 11.35 | 11.53 | 1,523,441 | -0.52(-4.29%) |
Feb 23, 2009 | 13.65 | 13.65 | 11.46 | 12.04 | 3,948,476 | -1.89(-13.54%) |
Feb 20, 2009 | 14.35 | 14.78 | 13.63 | 13.93 | 1,870,718 | -0.55(-3.81%) |
Feb 19, 2009 | 13.28 | 14.61 | 13.28 | 14.48 | 1,318,109 | +1.25(+9.43%) |
Feb 18, 2009 | 12.51 | 13.77 | 12.50 | 13.23 | 1,618,269 | +0.84(+6.77%) |
Feb 17, 2009 | 12.50 | 12.70 | 11.77 | 12.40 | 1,305,784 | -0.22(-1.76%) |
Feb 13, 2009 | 13.15 | 13.22 | 12.50 | 12.62 | 1,033,184 | -0.42(-3.24%) |
Feb 12, 2009 | 13.34 | 13.36 | 12.77 | 13.04 | 848,092 | -0.37(-2.73%) |
Feb 11, 2009 | 13.33 | 13.44 | 13.12 | 13.41 | 331,654 | +0.08(+0.59%) |
Feb 10, 2009 | 13.69 | 13.78 | 13.19 | 13.33 | 477,235 | -0.39(-2.82%) |
Feb 09, 2009 | 13.97 | 14.06 | 13.54 | 13.72 | 411,179 | -0.23(-1.65%) |
Feb 06, 2009 | 13.46 | 14.14 | 13.41 | 13.94 | 460,276 | +0.37(+2.69%) |
Feb 05, 2009 | 13.16 | 13.61 | 13.11 | 13.58 | 324,461 | +0.35(+2.66%) |
Feb 04, 2009 | 13.03 | 13.49 | 12.65 | 13.23 | 650,756 | +0.60(+4.71%) |
Feb 03, 2009 | 12.78 | 12.84 | 12.50 | 12.63 | 770,888 | +0.04(+0.34%) |
Feb 02, 2009 | 13.08 | 13.08 | 12.50 | 12.59 | 717,665 | -0.57(-4.36%) |
Jan 30, 2009 | 13.36 | 13.47 | 13.01 | 13.16 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.42 | 13.46 | 13.06 | 13.36 | 392,584 | -0.04(-0.32%) |
Jan 28, 2009 | 13.31 | 13.54 | 13.11 | 13.41 | 551,236 | +0.36(+2.75%) |
Jan 27, 2009 | 13.18 | 13.38 | 12.99 | 13.05 | 435,608 | -0.15(-1.14%) |
Jan 26, 2009 | 13.18 | 13.43 | 13.05 | 13.20 | 899,675 | +0.16(+1.21%) |
Jan 23, 2009 | 12.78 | 13.21 | 12.55 | 13.04 | 536,327 | +0.01(+0.06%) |
Jan 22, 2009 | 13.51 | 13.51 | 12.80 | 13.03 | 622,929 | -0.47(-3.50%) |
Jan 21, 2009 | 12.65 | 13.70 | 12.46 | 13.51 | 1,345,765 | +1.13(+9.15%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.34 | 12.37 | 1,096,528 | -0.67(-5.16%) |
Jan 16, 2009 | 13.35 | 13.39 | 12.78 | 13.05 | 814,580 | -0.10(-0.76%) |
Jan 15, 2009 | 13.42 | 13.42 | 12.90 | 13.15 | 962,670 | +0.11(+0.88%) |
Jan 14, 2009 | 14.20 | 14.20 | 12.99 | 13.03 | 788,960 | -1.07(-7.58%) |
Jan 13, 2009 | 14.23 | 14.34 | 13.87 | 14.10 | 556,125 | -0.24(-1.65%) |
Jan 12, 2009 | 14.45 | 14.60 | 14.23 | 14.34 | 483,415 | -0.36(-2.44%) |
Jan 09, 2009 | 15.30 | 15.30 | 14.37 | 14.70 | 678,881 | -0.43(-2.84%) |
Jan 08, 2009 | 15.37 | 15.45 | 15.03 | 15.13 | 726,127 | -0.24(-1.59%) |
Jan 07, 2009 | 15.71 | 16.00 | 15.26 | 15.37 | 807,298 | -0.29(-1.88%) |
Jan 06, 2009 | 16.23 | 16.23 | 15.46 | 15.67 | 609,553 | +0.21(+1.39%) |
Jan 05, 2009 | 15.39 | 15.59 | 15.08 | 15.45 | 747,154 | +0.30(+1.99%) |
Jan 02, 2009 | 15.33 | 15.41 | 15.00 | 15.15 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.59 | 15.64 | 15.11 | 15.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.59 | 15.64 | 15.11 | 15.36 | 348,213 | -0.24(-1.52%) |
Dec 30, 2008 | 14.95 | 15.62 | 14.77 | 15.59 | 614,598 | +0.90(+6.10%) |
Dec 29, 2008 | 14.57 | 14.75 | 14.32 | 14.70 | 488,846 | +0.17(+1.18%) |
Dec 26, 2008 | 14.40 | 14.56 | 14.34 | 14.53 | 63,409 | +0.11(+0.80%) |
Dec 24, 2008 | 14.40 | 14.63 | 14.29 | 14.41 | 1,145,388 | +0.08(+0.55%) |
Dec 23, 2008 | 14.58 | 14.82 | 14.17 | 14.33 | 881,076 | -0.20(-1.38%) |
Dec 22, 2008 | 16.18 | 16.18 | 14.26 | 14.53 | 2,321,347 | -1.61(-9.99%) |
Dec 19, 2008 | 15.87 | 16.27 | 15.00 | 16.15 | 1,254,109 | +0.21(+1.30%) |
Dec 18, 2008 | 15.74 | 16.18 | 15.51 | 15.94 | 863,425 | +0.11(+0.68%) |
Dec 17, 2008 | 15.84 | 15.96 | 15.66 | 15.83 | 747,848 | -0.06(-0.36%) |
Dec 16, 2008 | 15.79 | 16.05 | 15.29 | 15.89 | 1,205,159 | +0.16(+1.00%) |
Dec 15, 2008 | 15.50 | 16.48 | 14.96 | 15.73 | 1,521,496 | +0.24(+1.57%) |
Dec 12, 2008 | 14.70 | 15.54 | 14.70 | 15.49 | 1,352,171 | +0.42(+2.76%) |
Dec 11, 2008 | 15.00 | 15.41 | 14.68 | 15.07 | 904,351 | +0.50(+3.45%) |
Dec 10, 2008 | 14.02 | 14.72 | 13.89 | 14.57 | 826,721 | +0.64(+4.58%) |
Dec 09, 2008 | 13.77 | 14.12 | 13.57 | 13.93 | 1,164,751 | +0.24(+1.73%) |
Dec 08, 2008 | 12.90 | 13.74 | 12.86 | 13.69 | 567,685 | +1.07(+8.46%) |
Dec 05, 2008 | 12.59 | 12.80 | 12.12 | 12.63 | 842,197 | +0.09(+0.74%) |
Dec 04, 2008 | 12.90 | 13.08 | 12.40 | 12.53 | 812,085 | -0.47(-3.59%) |
Dec 03, 2008 | 12.63 | 13.01 | 12.12 | 13.00 | 1,068,289 | +0.72(+5.90%) |
Dec 02, 2008 | 12.90 | 13.01 | 12.07 | 12.27 | 919,749 | -0.49(-3.82%) |
Dec 01, 2008 | 13.01 | 13.35 | 12.73 | 12.76 | 699,147 | -0.62(-4.66%) |
Nov 28, 2008 | 13.02 | 13.59 | 12.81 | 13.39 | 343,492 | +0.40(+3.09%) |
Nov 26, 2008 | 12.86 | 13.03 | 12.38 | 12.98 | 627,179 | +0.19(+1.51%) |
Nov 25, 2008 | 13.22 | 13.44 | 12.45 | 12.79 | 703,227 | -0.07(-0.56%) |
Nov 24, 2008 | 12.12 | 13.04 | 11.96 | 12.86 | 1,639,251 | +0.93(+7.81%) |
Nov 21, 2008 | 12.10 | 12.42 | 11.68 | 11.93 | 2,282,291 | +0.04(+0.30%) |
Nov 20, 2008 | 11.99 | 12.42 | 11.79 | 11.89 | 1,059,400 | -0.37(-2.98%) |
Nov 19, 2008 | 12.38 | 12.72 | 12.14 | 12.26 | 1,187,594 | -0.11(-0.87%) |
Nov 18, 2008 | 12.93 | 13.08 | 12.11 | 12.37 | 1,430,176 | -0.57(-4.43%) |
Nov 17, 2008 | 13.24 | 13.24 | 12.85 | 12.94 | 412,708 | -0.11(-0.88%) |
Nov 14, 2008 | 13.29 | 13.39 | 12.98 | 13.06 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.85 | 13.49 | 12.22 | 13.49 | 1,533,929 | +0.62(+4.79%) |
Nov 12, 2008 | 12.90 | 12.97 | 12.75 | 12.87 | 1,479,192 | -0.30(-2.29%) |
Nov 11, 2008 | 13.30 | 13.35 | 12.51 | 13.17 | 1,687,808 | -0.16(-1.24%) |
Nov 10, 2008 | 13.70 | 13.78 | 13.24 | 13.34 | 1,350,452 | -0.04(-0.27%) |
Nov 07, 2008 | 13.70 | 13.92 | 13.26 | 13.37 | 706,247 | -0.30(-2.20%) |
Nov 06, 2008 | 14.27 | 14.53 | 13.57 | 13.67 | 786,717 | -0.75(-5.17%) |
Nov 05, 2008 | 14.26 | 15.04 | 14.26 | 14.42 | 521,200 | -0.24(-1.66%) |
Nov 04, 2008 | 14.11 | 14.93 | 13.94 | 14.66 | 555,818 | +0.72(+5.14%) |
Nov 03, 2008 | 13.41 | 14.07 | 13.31 | 13.94 | 689,181 | +0.63(+4.74%) |
Oct 31, 2008 | 12.58 | 13.34 | 12.55 | 13.31 | 2,070,969 | +0.28(+2.15%) |
Oct 30, 2008 | 14.23 | 14.29 | 12.97 | 13.03 | 1,660,798 | -0.68(-4.97%) |
Oct 29, 2008 | 13.19 | 13.99 | 12.85 | 13.72 | 2,417,163 | +0.62(+4.76%) |
Oct 28, 2008 | 12.47 | 13.14 | 12.07 | 13.09 | 1,589,068 | +0.94(+7.73%) |
Oct 27, 2008 | 12.26 | 12.60 | 11.98 | 12.15 | 1,389,457 | -0.22(-1.74%) |
Oct 24, 2008 | 11.94 | 12.54 | 11.45 | 12.37 | 2,081,775 | -0.42(-3.31%) |
Oct 23, 2008 | 12.83 | 13.10 | 12.42 | 12.79 | 1,641,745 | -0.39(-2.94%) |
Oct 22, 2008 | 14.02 | 14.02 | 13.02 | 13.18 | 1,224,859 | -1.03(-7.22%) |
Oct 21, 2008 | 14.70 | 14.77 | 14.17 | 14.20 | 398,831 | -0.57(-3.88%) |
Oct 20, 2008 | 14.95 | 14.95 | 14.34 | 14.78 | 636,357 | +0.93(+6.73%) |
Oct 17, 2008 | 13.98 | 14.33 | 13.71 | 13.84 | 0 | -0.32(-2.23%) |
Oct 16, 2008 | 13.91 | 14.30 | 13.53 | 14.16 | 922,236 | +0.32(+2.33%) |
Oct 15, 2008 | 15.26 | 15.31 | 13.79 | 13.84 | 710,009 | -1.39(-9.13%) |
Oct 14, 2008 | 15.94 | 16.10 | 15.16 | 15.23 | 1,004,390 | +0.06(+0.43%) |
Oct 13, 2008 | 14.59 | 15.20 | 14.34 | 15.16 | 852,704 | +1.05(+7.47%) |
Oct 10, 2008 | 13.66 | 14.58 | 12.94 | 14.11 | 1,245,863 | +0.28(+2.02%) |
Oct 09, 2008 | 14.60 | 14.69 | 13.63 | 13.83 | 749,953 | -0.12(-0.87%) |
Oct 08, 2008 | 14.63 | 14.87 | 13.93 | 13.95 | 830,646 | -0.91(-6.13%) |
Oct 07, 2008 | 15.03 | 15.24 | 14.69 | 14.86 | 1,193,206 | +0.03(+0.19%) |
Oct 06, 2008 | 15.22 | 15.24 | 14.19 | 14.83 | 1,737,738 | -0.78(-5.00%) |
Oct 03, 2008 | 15.63 | 15.77 | 15.39 | 15.62 | 0 | +0.16(+1.07%) |
Oct 02, 2008 | 16.15 | 16.15 | 15.15 | 15.45 | 1,529,001 | -0.86(-5.27%) |
Oct 01, 2008 | 16.39 | 16.78 | 16.22 | 16.31 | 1,105,297 | -0.44(-2.61%) |
Sep 30, 2008 | 15.88 | 16.78 | 15.88 | 16.75 | 822,772 | +1.01(+6.42%) |
Sep 29, 2008 | 16.49 | 16.78 | 15.60 | 15.74 | 789,269 | -0.95(-5.67%) |
Sep 26, 2008 | 16.79 | 17.07 | 16.60 | 16.68 | 0 | -0.57(-3.32%) |
Sep 25, 2008 | 17.01 | 17.41 | 17.01 | 17.26 | 350,977 | +0.15(+0.88%) |
Sep 24, 2008 | 17.14 | 17.39 | 16.99 | 17.11 | 368,686 | -0.20(-1.16%) |
Sep 23, 2008 | 17.35 | 17.67 | 17.18 | 17.31 | 253,428 | +0.09(+0.50%) |
Sep 22, 2008 | 15.74 | 17.32 | 15.74 | 17.22 | 254,298 | -0.25(-1.44%) |
Sep 19, 2008 | 16.15 | 19.00 | 16.12 | 17.47 | 0 | +1.03(+6.28%) |
Sep 18, 2008 | 15.94 | 16.61 | 15.32 | 16.44 | 1,318,416 | +0.82(+5.28%) |
Sep 17, 2008 | 17.81 | 17.81 | 15.44 | 15.62 | 1,536,965 | -1.09(-6.52%) |
Sep 16, 2008 | 17.34 | 17.34 | 16.69 | 16.70 | 834,187 | -0.65(-3.72%) |
Sep 15, 2008 | 16.92 | 17.63 | 16.90 | 17.35 | 401,700 | -0.32(-1.79%) |
Sep 12, 2008 | 17.21 | 17.73 | 17.14 | 17.67 | 287,941 | +0.39(+2.24%) |
Sep 11, 2008 | 17.10 | 17.32 | 17.03 | 17.28 | 315,455 | +0.08(+0.46%) |
Sep 10, 2008 | 17.21 | 17.69 | 17.08 | 17.20 | 484,778 | -0.07(-0.42%) |
Sep 09, 2008 | 17.08 | 17.79 | 17.08 | 17.27 | 1,560,349 | +0.04(+0.21%) |
Sep 08, 2008 | 17.80 | 17.87 | 17.14 | 17.24 | 777,978 | -0.46(-2.59%) |
Sep 05, 2008 | 17.86 | 17.88 | 17.56 | 17.69 | 0 | -0.08(-0.44%) |
Sep 04, 2008 | 18.43 | 18.46 | 17.68 | 17.77 | 621,285 | -0.70(-3.77%) |
Sep 03, 2008 | 18.23 | 18.49 | 18.19 | 18.47 | 444,634 | +0.16(+0.86%) |
Sep 02, 2008 | 18.97 | 18.98 | 18.20 | 18.31 | 398,055 | -0.66(-3.48%) |
Aug 29, 2008 | 19.21 | 19.24 | 18.93 | 18.97 | 0 | -0.30(-1.56%) |
Aug 28, 2008 | 19.39 | 19.46 | 19.17 | 19.27 | 148,145 | -0.05(-0.26%) |
Aug 27, 2008 | 19.11 | 19.40 | 18.87 | 19.32 | 248,538 | +0.34(+1.78%) |
Aug 26, 2008 | 19.30 | 19.44 | 18.74 | 18.98 | 287,959 | -0.29(-1.52%) |
Aug 25, 2008 | 19.50 | 19.60 | 19.16 | 19.28 | 177,354 | -0.33(-1.68%) |
Aug 22, 2008 | 19.74 | 19.74 | 19.47 | 19.61 | 0 | +0.03(+0.15%) |
Aug 21, 2008 | 19.57 | 19.79 | 19.49 | 19.58 | 229,363 | -0.16(-0.83%) |
Aug 20, 2008 | 19.41 | 19.75 | 19.25 | 19.74 | 224,106 | +0.42(+2.15%) |
Aug 19, 2008 | 19.67 | 19.93 | 19.20 | 19.33 | 629,107 | -0.53(-2.67%) |
Aug 18, 2008 | 20.22 | 20.22 | 19.61 | 19.86 | 201,315 | -0.23(-1.14%) |
Aug 15, 2008 | 20.07 | 20.16 | 19.67 | 20.09 | 0 | +0.04(+0.18%) |
Aug 14, 2008 | 19.34 | 20.05 | 19.29 | 20.05 | 222,398 | +0.44(+2.23%) |
Aug 13, 2008 | 18.80 | 19.77 | 18.62 | 19.62 | 512,225 | -0.14(-0.69%) |
Aug 12, 2008 | 20.00 | 20.05 | 19.64 | 19.75 | 408,422 | -0.31(-1.54%) |
Aug 11, 2008 | 20.03 | 20.24 | 19.88 | 20.06 | 774,895 | +0.08(+0.39%) |
Aug 08, 2008 | 19.80 | 20.14 | 18.86 | 19.98 | 1,402,086 | +1.17(+6.21%) |
Aug 07, 2008 | 18.99 | 19.04 | 18.73 | 18.81 | 601,080 | -0.13(-0.68%) |
Aug 06, 2008 | 19.02 | 19.04 | 18.63 | 18.94 | 479,542 | -0.02(-0.11%) |
Aug 05, 2008 | 19.48 | 19.66 | 18.83 | 18.96 | 616,418 | -0.56(-2.86%) |
Aug 04, 2008 | 18.96 | 19.89 | 18.96 | 19.52 | 523,521 | +0.56(+2.95%) |
Aug 01, 2008 | 18.84 | 19.07 | 18.63 | 18.96 | 183,646 | +0.24(+1.30%) |
Jul 31, 2008 | 19.09 | 19.09 | 18.61 | 18.72 | 343,354 | -0.19(-0.99%) |
Jul 30, 2008 | 18.70 | 18.95 | 18.65 | 18.91 | 303,338 | +0.34(+1.85%) |
Jul 29, 2008 | 18.56 | 18.60 | 18.38 | 18.56 | 281,486 | +0.12(+0.66%) |
Jul 28, 2008 | 18.40 | 18.52 | 18.27 | 18.44 | 193,450 | +0.09(+0.51%) |
Jul 25, 2008 | 18.51 | 18.51 | 18.22 | 18.35 | 494,226 | -0.16(-0.85%) |
Jul 24, 2008 | 18.51 | 18.53 | 18.27 | 18.50 | 322,160 | +0.11(+0.58%) |
Jul 23, 2008 | 18.53 | 18.53 | 18.25 | 18.40 | 313,474 | +0.01(+0.04%) |
Jul 22, 2008 | 17.98 | 18.58 | 17.97 | 18.39 | 346,729 | +0.39(+2.15%) |
Jul 21, 2008 | 18.16 | 18.31 | 17.83 | 18.00 | 353,687 | -0.08(-0.44%) |
Jul 18, 2008 | 18.43 | 18.48 | 17.98 | 18.08 | 258,598 | -0.27(-1.48%) |
Jul 17, 2008 | 17.88 | 18.53 | 17.88 | 18.35 | 459,182 | +0.36(+1.99%) |
Jul 16, 2008 | 17.40 | 18.08 | 17.31 | 18.00 | 667,382 | +0.86(+5.02%) |
Jul 15, 2008 | 17.62 | 17.63 | 16.94 | 17.14 | 483,666 | -0.57(-3.24%) |
Jul 14, 2008 | 17.86 | 17.97 | 17.50 | 17.71 | 306,060 | +0.07(+0.41%) |
Jul 11, 2008 | 18.60 | 18.60 | 17.26 | 17.64 | 1,020,917 | -0.98(-5.28%) |
Jul 10, 2008 | 18.64 | 18.96 | 18.41 | 18.62 | 363,383 | -0.18(-0.95%) |
Jul 09, 2008 | 18.96 | 19.24 | 18.76 | 18.80 | 682,047 | +0.05(+0.27%) |
Jul 08, 2008 | 18.35 | 18.75 | 18.32 | 18.75 | 419,771 | +0.23(+1.24%) |
Jul 07, 2008 | 18.58 | 18.74 | 18.35 | 18.52 | 633,167 | +0.04(+0.23%) |
Jul 04, 2008 | 18.50 | 18.73 | 18.22 | 18.48 | 333,767 | +0.00(+0.00%) |
Jul 03, 2008 | 18.50 | 18.73 | 18.22 | 18.48 | 333,767 | -0.14(-0.77%) |
Jul 02, 2008 | 18.88 | 19.00 | 18.53 | 18.62 | 372,641 | -0.26(-1.37%) |
Jul 01, 2008 | 19.21 | 19.31 | 18.78 | 18.88 | 539,800 | -0.57(-2.95%) |
Jun 30, 2008 | 18.14 | 19.52 | 18.14 | 19.45 | 1,116,634 | +0.53(+2.80%) |
Jun 27, 2008 | 18.55 | 19.67 | 18.51 | 18.92 | 1,591,693 | +0.40(+2.17%) |
Jun 26, 2008 | 17.78 | 18.53 | 17.29 | 18.52 | 1,192,488 | +0.70(+3.90%) |
Jun 25, 2008 | 17.58 | 17.91 | 17.58 | 17.82 | 302,851 | +0.34(+1.97%) |
Jun 24, 2008 | 18.02 | 18.02 | 17.46 | 17.48 | 302,098 | -0.42(-2.32%) |
Jun 23, 2008 | 17.95 | 18.16 | 17.79 | 17.89 | 308,142 | +0.08(+0.44%) |
Jun 20, 2008 | 18.20 | 18.43 | 17.81 | 17.82 | 419,568 | -0.52(-2.82%) |
Jun 19, 2008 | 18.47 | 18.48 | 18.20 | 18.33 | 299,901 | -0.04(-0.19%) |
Jun 18, 2008 | 18.30 | 18.45 | 17.97 | 18.37 | 452,912 | +0.01(+0.04%) |
Jun 17, 2008 | 18.30 | 18.40 | 18.05 | 18.36 | 683,232 | -0.05(-0.27%) |
Jun 16, 2008 | 18.10 | 18.42 | 18.10 | 18.41 | 123,875 | +0.10(+0.55%) |
Jun 13, 2008 | 18.01 | 18.40 | 17.78 | 18.31 | 366,660 | +0.32(+1.79%) |
Jun 12, 2008 | 18.08 | 18.16 | 17.97 | 17.99 | 216,905 | +0.05(+0.28%) |
Jun 11, 2008 | 18.17 | 18.29 | 17.92 | 17.94 | 641,166 | -0.24(-1.30%) |
Jun 10, 2008 | 18.25 | 18.43 | 18.02 | 18.17 | 955,975 | -0.16(-0.90%) |
Jun 09, 2008 | 18.50 | 18.59 | 18.20 | 18.34 | 1,088,960 | -0.18(-0.97%) |
Jun 06, 2008 | 18.93 | 19.10 | 18.46 | 18.52 | 732,225 | -0.59(-3.08%) |
Jun 05, 2008 | 18.66 | 19.11 | 18.66 | 19.11 | 196,681 | +0.37(+1.95%) |
Jun 04, 2008 | 18.63 | 18.76 | 18.46 | 18.74 | 390,627 | +0.03(+0.15%) |
Jun 03, 2008 | 18.81 | 18.99 | 18.52 | 18.71 | 523,876 | +0.09(+0.46%) |
Jun 02, 2008 | 19.42 | 19.59 | 18.45 | 18.63 | 1,752,479 | -1.14(-5.77%) |
May 30, 2008 | 20.02 | 20.07 | 19.31 | 19.77 | 489,509 | +0.06(+0.29%) |
May 29, 2008 | 19.53 | 19.91 | 19.48 | 19.71 | 330,445 | +0.20(+1.03%) |
May 28, 2008 | 19.43 | 19.54 | 19.42 | 19.51 | 179,584 | +0.03(+0.15%) |
May 27, 2008 | 19.05 | 19.48 | 19.02 | 19.48 | 249,059 | +0.29(+1.53%) |
May 26, 2008 | 19.01 | 19.24 | 19.01 | 19.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.01 | 19.24 | 19.01 | 19.19 | 230,049 | +0.06(+0.34%) |
May 22, 2008 | 18.86 | 19.13 | 18.86 | 19.12 | 248,945 | +0.27(+1.41%) |
May 21, 2008 | 19.15 | 19.25 | 18.86 | 18.86 | 447,084 | -0.19(-1.02%) |
May 20, 2008 | 18.93 | 19.19 | 18.92 | 19.05 | 237,110 | -0.04(-0.23%) |
May 19, 2008 | 19.16 | 19.57 | 18.89 | 19.09 | 559,559 | +0.11(+0.60%) |
May 16, 2008 | 19.06 | 19.06 | 18.63 | 18.98 | 317,024 | +0.08(+0.42%) |
May 15, 2008 | 18.76 | 18.93 | 18.40 | 18.90 | 288,319 | +0.32(+1.70%) |
May 14, 2008 | 18.52 | 18.66 | 18.27 | 18.58 | 570,404 | -0.04(-0.19%) |
May 13, 2008 | 18.78 | 18.96 | 18.43 | 18.62 | 418,749 | -0.24(-1.29%) |
May 12, 2008 | 18.91 | 18.91 | 18.57 | 18.86 | 426,948 | +0.06(+0.34%) |
May 09, 2008 | 18.65 | 18.86 | 18.61 | 18.80 | 153,891 | -0.03(-0.15%) |
May 08, 2008 | 19.09 | 19.23 | 18.73 | 18.83 | 353,561 | -0.14(-0.72%) |
May 07, 2008 | 19.49 | 19.49 | 18.96 | 18.96 | 218,396 | -0.37(-1.89%) |
May 06, 2008 | 19.68 | 19.68 | 19.23 | 19.33 | 412,917 | -0.34(-1.75%) |
May 05, 2008 | 18.96 | 19.96 | 18.65 | 19.67 | 1,117,779 | +0.65(+3.43%) |
May 02, 2008 | 17.94 | 19.30 | 17.94 | 19.02 | 1,128,420 | +1.05(+5.82%) |
May 01, 2008 | 18.79 | 18.79 | 17.62 | 17.97 | 1,187,753 | +0.09(+0.48%) |
Apr 30, 2008 | 18.92 | 18.92 | 17.87 | 17.89 | 1,880,600 | +0.01(+0.08%) |
Apr 29, 2008 | 19.54 | 20.45 | 17.25 | 17.87 | 2,889,316 | -2.60(-12.68%) |
Apr 28, 2008 | 21.86 | 21.86 | 20.40 | 20.47 | 552,480 | -0.66(-3.13%) |
Apr 25, 2008 | 20.55 | 21.38 | 20.55 | 21.13 | 11,678,311 | +0.48(+2.34%) |
Apr 24, 2008 | 20.05 | 20.70 | 19.97 | 20.65 | 703,305 | +0.66(+3.32%) |
Apr 23, 2008 | 19.56 | 20.01 | 19.41 | 19.98 | 400,482 | +0.55(+2.82%) |
Apr 22, 2008 | 19.73 | 20.06 | 19.43 | 19.44 | 523,366 | -0.53(-2.66%) |
Apr 21, 2008 | 19.79 | 20.05 | 19.79 | 19.97 | 582,794 | +0.19(+0.98%) |
Apr 18, 2008 | 20.03 | 20.03 | 19.67 | 19.77 | 621,311 | +0.07(+0.36%) |
Apr 17, 2008 | 19.71 | 19.79 | 19.57 | 19.70 | 709,804 | +0.05(+0.23%) |
Apr 16, 2008 | 19.36 | 19.71 | 19.36 | 19.66 | 675,420 | +0.67(+3.54%) |
Apr 15, 2008 | 19.06 | 19.16 | 18.92 | 18.98 | 540,690 | -0.00(-0.03%) |
Apr 14, 2008 | 19.39 | 19.39 | 18.97 | 18.99 | 371,032 | -0.33(-1.72%) |
Apr 11, 2008 | 19.68 | 19.70 | 19.31 | 19.32 | 364,044 | -0.43(-2.17%) |
Apr 10, 2008 | 19.56 | 19.76 | 19.31 | 19.75 | 466,973 | +0.11(+0.54%) |
Apr 09, 2008 | 19.47 | 19.83 | 19.37 | 19.64 | 588,330 | +0.15(+0.78%) |
Apr 08, 2008 | 19.49 | 19.57 | 19.19 | 19.49 | 420,534 | -0.08(-0.39%) |
Apr 07, 2008 | 19.69 | 19.71 | 19.31 | 19.57 | 474,534 | -0.09(-0.46%) |
Apr 04, 2008 | 19.48 | 19.69 | 19.34 | 19.66 | 544,418 | +0.12(+0.62%) |
Apr 03, 2008 | 19.30 | 19.91 | 18.86 | 19.54 | 675,784 | +0.18(+0.93%) |
Apr 02, 2008 | 19.42 | 19.59 | 19.10 | 19.36 | 342,269 | -0.20(-1.04%) |
Apr 01, 2008 | 19.86 | 19.95 | 19.44 | 19.56 | 497,528 | -0.06(-0.33%) |
Mar 31, 2008 | 19.06 | 19.70 | 18.72 | 19.63 | 923,084 | +0.55(+2.89%) |
Mar 28, 2008 | 19.27 | 19.36 | 19.06 | 19.07 | 305,463 | -0.20(-1.04%) |
Mar 27, 2008 | 19.33 | 19.45 | 19.21 | 19.27 | 486,648 | -0.06(-0.31%) |
Mar 26, 2008 | 19.29 | 19.68 | 19.11 | 19.33 | 428,903 | -0.05(-0.26%) |
Mar 25, 2008 | 19.60 | 20.08 | 19.36 | 19.38 | 1,237,715 | -0.37(-1.85%) |
Mar 24, 2008 | 18.98 | 19.98 | 18.95 | 19.75 | 1,124,773 | +0.81(+4.28%) |
Mar 21, 2008 | 18.80 | 19.00 | 18.51 | 18.94 | 1,128,459 | +0.00(+0.00%) |
Mar 20, 2008 | 18.80 | 19.00 | 18.51 | 18.94 | 1,128,459 | +0.09(+0.47%) |
Mar 19, 2008 | 18.30 | 19.01 | 18.30 | 18.85 | 1,272,065 | +0.48(+2.63%) |
Mar 18, 2008 | 17.98 | 18.46 | 17.90 | 18.37 | 801,735 | +0.50(+2.82%) |
Mar 17, 2008 | 17.92 | 17.99 | 17.70 | 17.86 | 622,675 | -0.15(-0.85%) |
Mar 14, 2008 | 17.93 | 18.10 | 17.80 | 18.02 | 609,670 | +0.09(+0.49%) |
Mar 13, 2008 | 17.54 | 18.04 | 17.43 | 17.93 | 354,420 | +0.32(+1.82%) |
Mar 12, 2008 | 17.39 | 17.79 | 17.30 | 17.61 | 472,421 | +0.28(+1.61%) |
Mar 11, 2008 | 17.01 | 17.33 | 17.01 | 17.33 | 315,296 | +0.37(+2.18%) |
Mar 10, 2008 | 17.24 | 17.28 | 16.79 | 16.96 | 847,764 | -0.25(-1.46%) |
Mar 07, 2008 | 17.10 | 17.24 | 17.03 | 17.21 | 542,719 | +0.05(+0.31%) |
Mar 06, 2008 | 17.36 | 17.36 | 17.09 | 17.16 | 532,187 | -0.07(-0.39%) |
Mar 05, 2008 | 17.15 | 17.23 | 16.95 | 17.22 | 872,871 | +0.12(+0.71%) |
Mar 04, 2008 | 16.97 | 17.26 | 16.95 | 17.10 | 1,091,528 | +0.14(+0.85%) |