Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.83 | 11.04 | 10.66 | 10.81 | 0 | -0.16(-1.47%) |
Feb 26, 2009 | 10.95 | 11.12 | 10.77 | 10.97 | 1,819,549 | +0.19(+1.75%) |
Feb 25, 2009 | 10.80 | 10.90 | 10.48 | 10.78 | 2,366,303 | -0.17(-1.56%) |
Feb 24, 2009 | 10.70 | 11.01 | 10.54 | 10.95 | 2,271,064 | +0.32(+2.99%) |
Feb 23, 2009 | 11.29 | 11.30 | 10.60 | 10.63 | 2,251,407 | -0.60(-5.33%) |
Feb 20, 2009 | 11.05 | 11.44 | 11.05 | 11.23 | 3,242,328 | -0.04(-0.37%) |
Feb 19, 2009 | 11.56 | 11.72 | 11.25 | 11.27 | 2,211,132 | -0.36(-3.09%) |
Feb 18, 2009 | 11.90 | 11.97 | 11.18 | 11.63 | 3,745,813 | -0.88(-7.07%) |
Feb 17, 2009 | 12.65 | 12.66 | 12.25 | 12.52 | 1,958,858 | -0.55(-4.20%) |
Feb 13, 2009 | 13.13 | 13.29 | 13.05 | 13.06 | 1,284,750 | +0.12(+0.92%) |
Feb 12, 2009 | 12.53 | 12.96 | 12.53 | 12.94 | 1,508,782 | +0.33(+2.59%) |
Feb 11, 2009 | 12.62 | 12.77 | 12.44 | 12.62 | 1,246,374 | +0.02(+0.18%) |
Feb 10, 2009 | 12.90 | 13.01 | 12.49 | 12.59 | 1,280,789 | -0.47(-3.63%) |
Feb 09, 2009 | 13.23 | 13.37 | 12.88 | 13.07 | 1,267,820 | -0.16(-1.18%) |
Feb 06, 2009 | 13.30 | 13.50 | 12.99 | 13.23 | 1,030,746 | +0.05(+0.35%) |
Feb 05, 2009 | 13.27 | 13.27 | 12.82 | 13.18 | 1,223,153 | -0.01(-0.07%) |
Feb 04, 2009 | 13.04 | 13.62 | 13.03 | 13.19 | 1,952,623 | +0.06(+0.46%) |
Feb 03, 2009 | 12.90 | 13.16 | 12.69 | 13.13 | 1,678,530 | +0.20(+1.53%) |
Feb 02, 2009 | 12.91 | 13.04 | 12.64 | 12.93 | 2,362,189 | -0.04(-0.32%) |
Jan 30, 2009 | 12.86 | 13.02 | 12.64 | 12.97 | 0 | +0.11(+0.86%) |
Jan 29, 2009 | 13.15 | 13.19 | 12.79 | 12.86 | 1,804,807 | -0.29(-2.24%) |
Jan 28, 2009 | 13.03 | 13.34 | 12.89 | 13.16 | 1,958,363 | +0.46(+3.59%) |
Jan 27, 2009 | 12.76 | 12.78 | 12.42 | 12.70 | 1,945,331 | -0.01(-0.11%) |
Jan 26, 2009 | 12.78 | 12.88 | 12.47 | 12.71 | 1,430,624 | +0.16(+1.28%) |
Jan 23, 2009 | 12.09 | 12.63 | 11.99 | 12.55 | 1,065,568 | +0.14(+1.15%) |
Jan 22, 2009 | 12.24 | 12.66 | 12.17 | 12.41 | 1,540,266 | -0.09(-0.74%) |
Jan 21, 2009 | 11.90 | 12.52 | 11.68 | 12.50 | 1,256,326 | +0.68(+5.77%) |
Jan 20, 2009 | 12.53 | 12.53 | 11.77 | 11.82 | 1,448,809 | -0.60(-4.82%) |
Jan 16, 2009 | 12.54 | 12.54 | 11.97 | 12.42 | 1,121,925 | +0.20(+1.66%) |
Jan 15, 2009 | 11.79 | 12.22 | 11.45 | 12.22 | 1,282,121 | +0.50(+4.29%) |
Jan 14, 2009 | 11.86 | 11.93 | 11.65 | 11.71 | 793,958 | -0.39(-3.23%) |
Jan 13, 2009 | 12.21 | 12.24 | 11.94 | 12.11 | 1,069,560 | -0.17(-1.35%) |
Jan 12, 2009 | 12.41 | 12.49 | 12.21 | 12.27 | 1,040,638 | -0.29(-2.31%) |
Jan 09, 2009 | 13.06 | 13.06 | 12.53 | 12.56 | 1,002,430 | -0.52(-3.98%) |
Jan 08, 2009 | 13.11 | 13.18 | 12.76 | 13.08 | 1,145,852 | -0.00(-0.04%) |
Jan 07, 2009 | 13.36 | 13.61 | 12.87 | 13.09 | 2,983,667 | -0.58(-4.21%) |
Jan 06, 2009 | 14.35 | 14.43 | 13.46 | 13.66 | 4,857,904 | -0.73(-5.09%) |
Jan 05, 2009 | 14.19 | 14.42 | 13.74 | 14.40 | 3,082,138 | +0.20(+1.43%) |
Jan 02, 2009 | 13.89 | 14.21 | 13.76 | 14.19 | 0 | +0.34(+2.43%) |
Jan 01, 2009 | 13.97 | 13.99 | 13.63 | 13.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.97 | 13.99 | 13.63 | 13.86 | 715,859 | +0.02(+0.17%) |
Dec 30, 2008 | 13.23 | 13.96 | 13.22 | 13.83 | 1,140,186 | +0.64(+4.89%) |
Dec 29, 2008 | 13.20 | 13.32 | 13.07 | 13.19 | 1,064,340 | +0.05(+0.39%) |
Dec 26, 2008 | 13.21 | 13.29 | 12.98 | 13.14 | 320,221 | +0.06(+0.46%) |
Dec 24, 2008 | 13.12 | 13.28 | 13.06 | 13.08 | 334,034 | +0.03(+0.25%) |
Dec 23, 2008 | 12.71 | 13.24 | 12.71 | 13.05 | 1,038,452 | +0.23(+1.83%) |
Dec 22, 2008 | 12.55 | 12.82 | 12.55 | 12.81 | 1,038,051 | +0.29(+2.36%) |
Dec 19, 2008 | 12.17 | 12.58 | 12.16 | 12.52 | 1,033,685 | +0.30(+2.49%) |
Dec 18, 2008 | 12.76 | 12.87 | 11.98 | 12.21 | 1,197,214 | -0.25(-2.00%) |
Dec 17, 2008 | 12.54 | 12.65 | 12.22 | 12.46 | 1,098,519 | -0.12(-0.95%) |
Dec 16, 2008 | 11.83 | 12.63 | 11.83 | 12.58 | 1,250,779 | +0.53(+4.44%) |
Dec 15, 2008 | 12.42 | 12.43 | 11.87 | 12.05 | 1,087,253 | -0.14(-1.13%) |
Dec 12, 2008 | 12.34 | 12.65 | 12.01 | 12.18 | 0 | -0.36(-2.86%) |
Dec 11, 2008 | 12.88 | 13.08 | 12.43 | 12.54 | 901,336 | -0.16(-1.23%) |
Dec 10, 2008 | 13.21 | 13.21 | 12.59 | 12.70 | 1,246,935 | -0.13(-1.01%) |
Dec 09, 2008 | 12.81 | 12.99 | 12.70 | 12.83 | 1,639,410 | -0.12(-0.89%) |
Dec 08, 2008 | 13.15 | 13.36 | 12.61 | 12.94 | 1,370,335 | +0.48(+3.88%) |
Dec 05, 2008 | 12.15 | 12.65 | 12.05 | 12.46 | 0 | +0.03(+0.22%) |
Dec 04, 2008 | 12.71 | 13.03 | 12.27 | 12.43 | 1,229,885 | -0.14(-1.10%) |
Dec 03, 2008 | 12.13 | 12.62 | 11.94 | 12.57 | 2,185,299 | +0.23(+1.87%) |
Dec 02, 2008 | 12.69 | 12.91 | 12.11 | 12.34 | 1,624,589 | -0.41(-3.22%) |
Dec 01, 2008 | 12.74 | 13.05 | 12.53 | 12.75 | 2,047,868 | +0.28(+2.22%) |
Nov 28, 2008 | 12.59 | 12.59 | 12.13 | 12.47 | 1,877,649 | -0.42(-3.25%) |
Nov 26, 2008 | 12.84 | 13.07 | 12.60 | 12.89 | 1,930,068 | -0.40(-2.98%) |
Nov 25, 2008 | 13.30 | 13.60 | 12.94 | 13.29 | 2,688,816 | +0.23(+1.73%) |
Nov 24, 2008 | 12.44 | 13.33 | 12.29 | 13.06 | 3,103,890 | +0.85(+6.94%) |
Nov 21, 2008 | 11.91 | 12.44 | 11.34 | 12.22 | 3,506,741 | +0.81(+7.11%) |
Nov 20, 2008 | 11.91 | 12.32 | 11.35 | 11.41 | 3,126,688 | -0.75(-6.18%) |
Nov 19, 2008 | 12.52 | 13.08 | 12.13 | 12.16 | 2,659,263 | -0.42(-3.33%) |
Nov 18, 2008 | 12.44 | 12.64 | 12.18 | 12.58 | 2,808,998 | +0.22(+1.79%) |
Nov 17, 2008 | 12.98 | 13.11 | 12.30 | 12.35 | 2,476,093 | -0.72(-5.53%) |
Nov 14, 2008 | 12.97 | 13.47 | 12.80 | 13.08 | 0 | -0.36(-2.71%) |
Nov 13, 2008 | 12.59 | 13.47 | 12.35 | 13.44 | 3,749,620 | +1.09(+8.80%) |
Nov 12, 2008 | 12.60 | 13.10 | 12.00 | 12.35 | 3,234,420 | -0.54(-4.18%) |
Nov 11, 2008 | 12.62 | 13.22 | 12.44 | 12.89 | 2,214,951 | +0.03(+0.21%) |
Nov 10, 2008 | 13.14 | 13.20 | 12.63 | 12.87 | 2,403,808 | +0.22(+1.75%) |
Nov 07, 2008 | 13.08 | 13.27 | 12.42 | 12.64 | 2,327,423 | -0.41(-3.14%) |
Nov 06, 2008 | 13.98 | 14.09 | 12.89 | 13.05 | 2,466,469 | -0.82(-5.91%) |
Nov 05, 2008 | 14.35 | 14.86 | 13.82 | 13.87 | 1,935,389 | -0.56(-3.89%) |
Nov 04, 2008 | 14.27 | 14.60 | 14.13 | 14.44 | 1,671,902 | +0.53(+3.78%) |
Nov 03, 2008 | 13.52 | 14.10 | 13.52 | 13.91 | 2,052,086 | +0.51(+3.82%) |
Oct 31, 2008 | 13.26 | 13.72 | 12.82 | 13.40 | 3,007,268 | +0.10(+0.76%) |
Oct 30, 2008 | 12.69 | 13.33 | 12.39 | 13.30 | 2,405,178 | +1.28(+10.66%) |
Oct 29, 2008 | 11.85 | 12.34 | 11.45 | 12.02 | 2,486,521 | +0.48(+4.15%) |
Oct 28, 2008 | 11.29 | 11.70 | 10.57 | 11.54 | 2,170,062 | +1.11(+10.60%) |
Oct 27, 2008 | 11.37 | 11.46 | 10.42 | 10.43 | 2,036,910 | -0.90(-7.96%) |
Oct 24, 2008 | 10.72 | 11.61 | 10.61 | 11.34 | 2,059,851 | -0.44(-3.72%) |
Oct 23, 2008 | 11.46 | 11.93 | 10.86 | 11.77 | 2,311,605 | +0.17(+1.43%) |
Oct 22, 2008 | 11.84 | 12.13 | 11.35 | 11.61 | 1,334,171 | -0.83(-6.67%) |
Oct 21, 2008 | 12.65 | 13.02 | 12.37 | 12.44 | 1,542,230 | -0.64(-4.86%) |
Oct 20, 2008 | 13.04 | 13.11 | 12.38 | 13.07 | 1,959,405 | +0.24(+1.87%) |
Oct 17, 2008 | 12.55 | 13.13 | 12.08 | 12.83 | 0 | +0.14(+1.09%) |
Oct 16, 2008 | 12.46 | 12.97 | 11.58 | 12.70 | 2,987,657 | +0.49(+4.04%) |
Oct 15, 2008 | 12.15 | 12.83 | 12.07 | 12.20 | 2,219,158 | -0.23(-1.89%) |
Oct 14, 2008 | 14.22 | 14.83 | 12.11 | 12.44 | 3,329,024 | -1.22(-8.94%) |
Oct 13, 2008 | 13.22 | 13.66 | 12.07 | 13.66 | 1,171,040 | +1.62(+13.43%) |
Oct 10, 2008 | 12.18 | 12.69 | 11.40 | 12.04 | 3,139,741 | -1.00(-7.70%) |
Oct 09, 2008 | 13.77 | 14.09 | 12.70 | 13.05 | 2,501,174 | -0.59(-4.36%) |
Oct 08, 2008 | 13.64 | 14.37 | 12.88 | 13.64 | 3,422,637 | -0.41(-2.92%) |
Oct 07, 2008 | 14.81 | 14.92 | 13.86 | 14.05 | 2,548,524 | -0.80(-5.37%) |
Oct 06, 2008 | 14.41 | 15.33 | 12.65 | 14.85 | 3,315,255 | -0.12(-0.83%) |
Oct 03, 2008 | 15.30 | 15.89 | 14.96 | 14.97 | 0 | +0.02(+0.12%) |
Oct 02, 2008 | 15.31 | 15.63 | 14.70 | 14.95 | 1,394,607 | -0.75(-4.75%) |
Oct 01, 2008 | 15.04 | 15.76 | 14.93 | 15.70 | 1,670,029 | +0.39(+2.53%) |
Sep 30, 2008 | 14.85 | 15.52 | 14.85 | 15.31 | 1,513,028 | +0.49(+3.33%) |
Sep 29, 2008 | 15.34 | 15.47 | 14.28 | 14.82 | 2,106,796 | -0.83(-5.30%) |
Sep 26, 2008 | 15.57 | 15.66 | 15.33 | 15.65 | 0 | -0.06(-0.35%) |
Sep 25, 2008 | 15.55 | 15.78 | 15.49 | 15.70 | 1,798,579 | +0.28(+1.82%) |
Sep 24, 2008 | 15.50 | 15.66 | 15.34 | 15.42 | 1,213,732 | -0.05(-0.33%) |
Sep 23, 2008 | 15.57 | 15.78 | 15.19 | 15.47 | 1,662,403 | -0.08(-0.53%) |
Sep 22, 2008 | 16.23 | 16.58 | 15.56 | 15.56 | 1,366,135 | -0.50(-3.13%) |
Sep 19, 2008 | 16.35 | 16.70 | 15.92 | 16.06 | 0 | -0.02(-0.14%) |
Sep 18, 2008 | 15.57 | 16.28 | 15.50 | 16.08 | 2,811,078 | +0.61(+3.93%) |
Sep 17, 2008 | 15.60 | 15.71 | 14.93 | 15.47 | 1,504,621 | -0.40(-2.52%) |
Sep 16, 2008 | 15.63 | 15.90 | 15.14 | 15.87 | 1,141,573 | +0.01(+0.06%) |
Sep 15, 2008 | 15.80 | 16.09 | 15.58 | 15.86 | 1,302,966 | -0.45(-2.74%) |
Sep 12, 2008 | 15.83 | 16.32 | 15.66 | 16.31 | 0 | +0.41(+2.61%) |
Sep 11, 2008 | 15.52 | 15.90 | 15.38 | 15.90 | 838,413 | -0.06(-0.40%) |
Sep 10, 2008 | 15.64 | 16.16 | 15.55 | 15.96 | 1,082,590 | +0.44(+2.82%) |
Sep 09, 2008 | 16.04 | 16.43 | 15.50 | 15.52 | 1,566,913 | -0.43(-2.71%) |
Sep 08, 2008 | 16.04 | 16.25 | 15.75 | 15.96 | 1,238,996 | +0.35(+2.21%) |
Sep 05, 2008 | 15.31 | 15.67 | 15.08 | 15.61 | 0 | +0.26(+1.68%) |
Sep 04, 2008 | 15.60 | 15.65 | 15.16 | 15.35 | 5,963,666 | -0.42(-2.66%) |
Sep 03, 2008 | 16.15 | 16.42 | 15.29 | 15.77 | 1,930,207 | -0.20(-1.27%) |
Sep 02, 2008 | 16.55 | 16.69 | 15.90 | 15.98 | 1,354,297 | -0.69(-4.15%) |
Aug 29, 2008 | 17.09 | 17.09 | 16.51 | 16.67 | 0 | -0.66(-3.80%) |
Aug 28, 2008 | 16.60 | 17.35 | 16.60 | 17.33 | 1,129,922 | +0.81(+4.91%) |
Aug 27, 2008 | 16.26 | 16.58 | 16.02 | 16.51 | 894,299 | +0.31(+1.93%) |
Aug 26, 2008 | 16.29 | 16.29 | 15.99 | 16.20 | 814,835 | -0.09(-0.57%) |
Aug 25, 2008 | 16.22 | 16.43 | 16.22 | 16.29 | 705,076 | -0.16(-0.98%) |
Aug 22, 2008 | 16.62 | 16.62 | 16.33 | 16.45 | 0 | -0.16(-0.94%) |
Aug 21, 2008 | 15.68 | 16.74 | 15.58 | 16.61 | 2,221,124 | +0.92(+5.87%) |
Aug 20, 2008 | 15.30 | 15.77 | 15.23 | 15.69 | 915,284 | +0.59(+3.94%) |
Aug 19, 2008 | 15.33 | 15.41 | 15.09 | 15.10 | 634,188 | -0.41(-2.67%) |
Aug 18, 2008 | 15.43 | 15.64 | 15.22 | 15.51 | 750,344 | +0.18(+1.17%) |
Aug 15, 2008 | 15.51 | 15.59 | 15.33 | 15.33 | 0 | -0.29(-1.83%) |
Aug 14, 2008 | 15.38 | 15.69 | 15.33 | 15.62 | 535,619 | +0.11(+0.71%) |
Aug 13, 2008 | 15.47 | 15.57 | 15.12 | 15.51 | 945,706 | -0.08(-0.53%) |
Aug 12, 2008 | 15.33 | 15.65 | 15.26 | 15.59 | 1,083,139 | +0.42(+2.76%) |
Aug 11, 2008 | 15.23 | 15.60 | 15.06 | 15.17 | 1,099,108 | -0.03(-0.21%) |
Aug 08, 2008 | 14.75 | 15.31 | 14.69 | 15.20 | 874,824 | +0.32(+2.14%) |
Aug 07, 2008 | 15.13 | 15.27 | 14.77 | 14.88 | 1,018,980 | -0.47(-3.03%) |
Aug 06, 2008 | 15.64 | 15.65 | 15.09 | 15.35 | 1,394,280 | -0.22(-1.39%) |
Aug 05, 2008 | 14.86 | 15.88 | 14.60 | 15.57 | 3,470,080 | +0.59(+3.91%) |
Aug 04, 2008 | 14.88 | 15.05 | 14.72 | 14.98 | 3,020,669 | -0.11(-0.70%) |
Aug 01, 2008 | 15.53 | 15.58 | 15.05 | 15.09 | 2,184,140 | -0.53(-3.36%) |
Jul 31, 2008 | 15.98 | 15.98 | 15.49 | 15.61 | 1,290,881 | -0.35(-2.17%) |
Jul 30, 2008 | 15.80 | 16.06 | 15.78 | 15.96 | 1,346,413 | +0.23(+1.49%) |
Jul 29, 2008 | 15.72 | 16.60 | 15.61 | 15.72 | 4,661,025 | -1.20(-7.10%) |
Jul 28, 2008 | 17.40 | 17.68 | 16.91 | 16.92 | 951,352 | -0.41(-2.34%) |
Jul 25, 2008 | 17.16 | 17.39 | 16.87 | 17.33 | 1,289,303 | +0.35(+2.06%) |
Jul 24, 2008 | 18.08 | 18.08 | 16.97 | 16.98 | 1,372,324 | -0.94(-5.22%) |
Jul 23, 2008 | 18.21 | 18.30 | 17.64 | 17.91 | 1,085,377 | -0.05(-0.26%) |
Jul 22, 2008 | 17.68 | 18.07 | 17.20 | 17.96 | 1,418,934 | +0.08(+0.46%) |
Jul 21, 2008 | 18.37 | 18.39 | 17.79 | 17.88 | 961,193 | -0.37(-2.04%) |
Jul 18, 2008 | 18.47 | 18.56 | 18.19 | 18.25 | 874,770 | +0.08(+0.46%) |
Jul 17, 2008 | 17.94 | 18.32 | 17.82 | 18.17 | 1,703,256 | +0.15(+0.84%) |
Jul 16, 2008 | 16.73 | 18.53 | 16.43 | 18.02 | 3,193,591 | +1.49(+9.00%) |
Jul 15, 2008 | 16.64 | 16.88 | 15.96 | 16.53 | 1,627,683 | -0.23(-1.37%) |
Jul 14, 2008 | 17.03 | 17.35 | 16.75 | 16.76 | 1,186,360 | -0.22(-1.28%) |
Jul 11, 2008 | 17.59 | 17.59 | 16.79 | 16.98 | 1,391,922 | -0.64(-3.66%) |
Jul 10, 2008 | 17.99 | 17.99 | 17.34 | 17.62 | 1,462,242 | -0.32(-1.77%) |
Jul 09, 2008 | 17.84 | 18.11 | 17.84 | 17.94 | 1,070,696 | +0.23(+1.27%) |
Jul 08, 2008 | 17.32 | 17.75 | 17.24 | 17.71 | 1,343,753 | +0.31(+1.77%) |
Jul 07, 2008 | 17.68 | 18.14 | 17.08 | 17.40 | 1,902,162 | +0.18(+1.04%) |
Jul 04, 2008 | 17.63 | 17.76 | 17.13 | 17.22 | 785,907 | +0.00(+0.00%) |
Jul 03, 2008 | 17.63 | 17.76 | 17.13 | 17.22 | 785,907 | -0.39(-2.22%) |
Jul 02, 2008 | 17.90 | 18.21 | 17.62 | 17.62 | 2,014,171 | -0.07(-0.42%) |
Jul 01, 2008 | 17.61 | 17.73 | 17.45 | 17.69 | 981,394 | -0.12(-0.67%) |
Jun 30, 2008 | 17.86 | 18.00 | 17.13 | 17.81 | 1,264,594 | -0.19(-1.07%) |
Jun 27, 2008 | 17.69 | 18.09 | 17.69 | 18.00 | 1,040,447 | +0.22(+1.24%) |
Jun 26, 2008 | 18.11 | 18.11 | 17.56 | 17.78 | 1,105,138 | -0.46(-2.50%) |
Jun 25, 2008 | 17.87 | 18.32 | 17.81 | 18.24 | 1,547,058 | +0.29(+1.64%) |
Jun 24, 2008 | 18.42 | 18.42 | 17.86 | 17.94 | 1,271,843 | -0.51(-2.75%) |
Jun 23, 2008 | 18.76 | 18.87 | 18.42 | 18.45 | 1,099,579 | -0.40(-2.10%) |
Jun 20, 2008 | 19.07 | 19.37 | 18.75 | 18.85 | 947,629 | -0.42(-2.20%) |
Jun 19, 2008 | 18.91 | 19.43 | 18.74 | 19.27 | 1,144,747 | +0.36(+1.92%) |
Jun 18, 2008 | 19.08 | 19.38 | 18.66 | 18.91 | 1,590,232 | -0.31(-1.63%) |
Jun 17, 2008 | 17.75 | 19.38 | 17.73 | 19.22 | 2,026,690 | +0.65(+3.50%) |
Jun 16, 2008 | 18.50 | 18.67 | 18.30 | 18.57 | 1,098,658 | +0.14(+0.75%) |
Jun 13, 2008 | 18.25 | 18.47 | 17.82 | 18.43 | 1,082,355 | +0.29(+1.60%) |
Jun 12, 2008 | 18.36 | 18.41 | 18.12 | 18.14 | 989,179 | -0.19(-1.06%) |
Jun 11, 2008 | 18.76 | 18.78 | 18.24 | 18.33 | 1,209,158 | -0.27(-1.46%) |
Jun 10, 2008 | 18.73 | 18.90 | 18.43 | 18.61 | 1,248,081 | +0.17(+0.90%) |
Jun 09, 2008 | 18.72 | 18.72 | 18.25 | 18.44 | 1,194,743 | -0.17(-0.92%) |
Jun 06, 2008 | 18.34 | 18.81 | 18.34 | 18.61 | 999,486 | +0.05(+0.25%) |
Jun 05, 2008 | 18.71 | 18.71 | 18.20 | 18.56 | 1,869,203 | -0.26(-1.37%) |
Jun 04, 2008 | 19.37 | 19.37 | 18.69 | 18.82 | 1,667,339 | -0.58(-2.99%) |
Jun 03, 2008 | 19.87 | 19.90 | 19.38 | 19.40 | 850,296 | -0.53(-2.66%) |
Jun 02, 2008 | 20.12 | 20.18 | 19.83 | 19.93 | 653,360 | -0.34(-1.68%) |
May 30, 2008 | 20.16 | 20.40 | 20.03 | 20.27 | 861,523 | +0.08(+0.41%) |
May 29, 2008 | 20.15 | 20.37 | 20.13 | 20.19 | 844,606 | +0.11(+0.55%) |
May 28, 2008 | 20.31 | 20.34 | 19.95 | 20.08 | 1,131,920 | -0.11(-0.52%) |
May 27, 2008 | 20.49 | 20.58 | 20.04 | 20.19 | 1,157,201 | -0.44(-2.14%) |
May 26, 2008 | 20.51 | 20.81 | 20.29 | 20.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.51 | 20.81 | 20.29 | 20.63 | 1,021,639 | -0.06(-0.27%) |
May 22, 2008 | 19.93 | 21.37 | 19.83 | 20.68 | 2,130,653 | +1.00(+5.08%) |
May 21, 2008 | 19.93 | 20.08 | 19.55 | 19.68 | 1,390,109 | -0.28(-1.38%) |
May 20, 2008 | 20.36 | 20.36 | 19.88 | 19.96 | 932,700 | -0.35(-1.70%) |
May 19, 2008 | 20.25 | 20.61 | 20.22 | 20.31 | 688,515 | +0.05(+0.23%) |
May 16, 2008 | 20.48 | 20.57 | 20.17 | 20.26 | 981,555 | -0.18(-0.90%) |
May 15, 2008 | 20.77 | 20.87 | 20.33 | 20.44 | 1,460,898 | -0.21(-1.00%) |
May 14, 2008 | 20.97 | 21.04 | 20.65 | 20.65 | 773,894 | -0.20(-0.97%) |
May 13, 2008 | 21.21 | 21.23 | 20.71 | 20.85 | 783,992 | -0.30(-1.42%) |
May 12, 2008 | 20.92 | 21.17 | 20.80 | 21.15 | 597,036 | +0.23(+1.12%) |
May 09, 2008 | 20.41 | 21.22 | 20.38 | 20.92 | 749,467 | +0.43(+2.09%) |
May 08, 2008 | 20.31 | 20.55 | 20.28 | 20.49 | 599,945 | +0.12(+0.57%) |
May 07, 2008 | 20.41 | 20.49 | 20.27 | 20.37 | 898,048 | +0.13(+0.64%) |
May 06, 2008 | 20.43 | 20.56 | 20.13 | 20.25 | 1,313,301 | -0.20(-0.99%) |
May 05, 2008 | 20.50 | 20.63 | 20.23 | 20.45 | 1,112,358 | +0.05(+0.25%) |
May 02, 2008 | 20.25 | 20.72 | 20.25 | 20.40 | 1,076,138 | +0.10(+0.50%) |
May 01, 2008 | 20.48 | 20.48 | 19.90 | 20.30 | 1,207,942 | -0.26(-1.26%) |
Apr 30, 2008 | 20.72 | 20.75 | 20.34 | 20.55 | 1,428,045 | +0.29(+1.46%) |
Apr 29, 2008 | 20.05 | 20.84 | 19.74 | 20.26 | 2,186,257 | +0.77(+3.95%) |
Apr 28, 2008 | 19.09 | 19.71 | 19.09 | 19.49 | 1,236,449 | +0.42(+2.20%) |
Apr 25, 2008 | 19.18 | 19.20 | 18.79 | 19.07 | 793,175 | -0.06(-0.34%) |
Apr 24, 2008 | 18.87 | 19.40 | 18.74 | 19.14 | 969,472 | +0.33(+1.76%) |
Apr 23, 2008 | 18.89 | 18.89 | 18.66 | 18.80 | 767,487 | -0.10(-0.54%) |
Apr 22, 2008 | 18.89 | 19.12 | 18.73 | 18.91 | 771,985 | +0.06(+0.29%) |
Apr 21, 2008 | 18.49 | 18.95 | 18.49 | 18.85 | 1,000,630 | +0.26(+1.41%) |
Apr 18, 2008 | 19.05 | 19.21 | 18.24 | 18.59 | 1,494,906 | -0.06(-0.35%) |
Apr 17, 2008 | 18.68 | 18.78 | 18.37 | 18.65 | 906,264 | -0.12(-0.61%) |
Apr 16, 2008 | 18.75 | 18.85 | 18.61 | 18.77 | 1,088,805 | +0.19(+1.04%) |
Apr 15, 2008 | 18.57 | 18.70 | 18.45 | 18.57 | 590,159 | -0.07(-0.37%) |
Apr 14, 2008 | 18.74 | 18.85 | 18.57 | 18.64 | 748,888 | -0.00(-0.03%) |
Apr 11, 2008 | 18.79 | 19.05 | 18.59 | 18.65 | 844,452 | -0.52(-2.72%) |
Apr 10, 2008 | 18.69 | 19.32 | 18.50 | 19.17 | 1,488,211 | +0.47(+2.49%) |
Apr 09, 2008 | 18.70 | 18.85 | 18.50 | 18.70 | 1,009,435 | -0.23(-1.22%) |
Apr 08, 2008 | 18.67 | 19.04 | 18.47 | 18.93 | 1,094,314 | -0.08(-0.44%) |
Apr 07, 2008 | 18.88 | 19.38 | 18.81 | 19.02 | 1,290,991 | +0.14(+0.73%) |
Apr 04, 2008 | 18.68 | 18.93 | 18.57 | 18.88 | 924,338 | +0.02(+0.10%) |
Apr 03, 2008 | 18.32 | 18.91 | 18.22 | 18.86 | 1,627,687 | +0.47(+2.56%) |
Apr 02, 2008 | 18.05 | 18.75 | 18.05 | 18.39 | 2,060,387 | +0.46(+2.57%) |
Apr 01, 2008 | 16.81 | 17.94 | 16.81 | 17.93 | 2,454,990 | +1.38(+8.35%) |
Mar 31, 2008 | 16.15 | 16.60 | 16.10 | 16.55 | 1,158,571 | +0.28(+1.73%) |
Mar 28, 2008 | 16.46 | 16.46 | 16.16 | 16.27 | 928,029 | -0.06(-0.39%) |
Mar 27, 2008 | 16.32 | 16.68 | 16.26 | 16.33 | 1,166,766 | -0.02(-0.14%) |
Mar 26, 2008 | 16.41 | 16.43 | 16.02 | 16.35 | 1,173,984 | +0.16(+1.00%) |
Mar 25, 2008 | 15.64 | 16.27 | 15.50 | 16.19 | 1,026,367 | +0.47(+2.96%) |
Mar 24, 2008 | 15.40 | 16.02 | 15.30 | 15.73 | 994,890 | +0.29(+1.91%) |
Mar 21, 2008 | 14.94 | 15.93 | 14.82 | 15.43 | 1,776,714 | +0.00(+0.00%) |
Mar 20, 2008 | 14.94 | 15.93 | 14.82 | 15.43 | 1,776,714 | +0.29(+1.89%) |
Mar 19, 2008 | 16.53 | 16.65 | 15.09 | 15.15 | 2,230,526 | -1.35(-8.21%) |
Mar 18, 2008 | 16.12 | 16.53 | 15.84 | 16.50 | 2,271,338 | +0.67(+4.25%) |
Mar 17, 2008 | 16.09 | 16.55 | 15.64 | 15.83 | 1,130,567 | -0.60(-3.67%) |
Mar 14, 2008 | 16.67 | 16.68 | 16.21 | 16.43 | 1,544,978 | -0.36(-2.17%) |
Mar 13, 2008 | 16.80 | 17.02 | 16.62 | 16.80 | 1,170,862 | -0.23(-1.33%) |
Mar 12, 2008 | 17.62 | 17.76 | 16.99 | 17.02 | 1,228,326 | -0.47(-2.66%) |
Mar 11, 2008 | 17.81 | 17.91 | 17.19 | 17.49 | 1,222,827 | -0.25(-1.43%) |
Mar 10, 2008 | 18.01 | 18.12 | 17.47 | 17.74 | 828,822 | -0.34(-1.89%) |
Mar 07, 2008 | 18.03 | 18.40 | 17.77 | 18.08 | 673,886 | -0.04(-0.23%) |
Mar 06, 2008 | 18.30 | 18.32 | 18.09 | 18.12 | 494,608 | -0.20(-1.11%) |
Mar 05, 2008 | 18.38 | 18.55 | 18.11 | 18.32 | 694,014 | +0.14(+0.76%) |
Mar 04, 2008 | 18.24 | 18.50 | 17.80 | 18.19 | 1,475,078 | -0.15(-0.80%) |