Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.70 | 12.94 | 12.60 | 12.67 | 2,092,264 | +0.13(+1.07%) |
Mar 30, 2009 | 12.66 | 12.68 | 12.28 | 12.54 | 1,608,446 | -0.71(-5.35%) |
Mar 26, 2009 | 12.91 | 13.32 | 12.80 | 13.25 | 2,812,042 | +0.55(+4.34%) |
Mar 25, 2009 | 12.84 | 13.15 | 12.35 | 12.70 | 2,248,888 | -0.07(-0.54%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.67 | 12.77 | 1,737,941 | -0.28(-2.11%) |
Mar 23, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 2,029,432 | +0.86(+7.02%) |
Mar 20, 2009 | 12.53 | 12.53 | 12.14 | 12.19 | 2,276,146 | -0.16(-1.31%) |
Mar 19, 2009 | 12.57 | 12.58 | 12.24 | 12.35 | 1,220,075 | -0.04(-0.29%) |
Mar 18, 2009 | 12.11 | 12.45 | 11.79 | 12.39 | 1,744,766 | +0.18(+1.49%) |
Mar 17, 2009 | 11.92 | 12.20 | 11.81 | 12.20 | 1,457,398 | +0.26(+2.14%) |
Mar 16, 2009 | 11.94 | 12.15 | 11.79 | 11.95 | 1,836,784 | +0.12(+1.03%) |
Mar 13, 2009 | 12.12 | 12.12 | 11.69 | 11.83 | 0 | -0.21(-1.72%) |
Mar 12, 2009 | 11.59 | 12.07 | 11.36 | 12.03 | 1,562,534 | +0.46(+3.99%) |
Mar 11, 2009 | 11.51 | 11.72 | 11.36 | 11.57 | 1,486,300 | +0.17(+1.46%) |
Mar 10, 2009 | 11.05 | 11.51 | 11.00 | 11.41 | 2,807,968 | +0.58(+5.39%) |
Mar 09, 2009 | 10.99 | 11.21 | 10.76 | 10.82 | 3,253,960 | -0.25(-2.23%) |
Mar 06, 2009 | 11.22 | 11.28 | 10.75 | 11.07 | 0 | -0.04(-0.37%) |
Mar 05, 2009 | 10.87 | 11.15 | 10.70 | 11.11 | 5,036,930 | -0.08(-0.69%) |
Mar 04, 2009 | 10.36 | 11.34 | 10.34 | 11.19 | 4,908,281 | +1.19(+11.92%) |
Mar 02, 2009 | 10.51 | 10.55 | 9.946 | 9.995 | 2,422,822 | -0.73(-6.80%) |
Feb 27, 2009 | 10.67 | 11.06 | 10.66 | 10.72 | 0 | -0.11(-1.01%) |
Feb 26, 2009 | 11.20 | 11.28 | 10.79 | 10.83 | 1,003,713 | -0.23(-2.05%) |
Feb 25, 2009 | 11.21 | 11.29 | 10.89 | 11.06 | 1,516,586 | -0.17(-1.48%) |
Feb 24, 2009 | 11.08 | 11.28 | 10.88 | 11.23 | 1,776,712 | +0.27(+2.48%) |
Feb 23, 2009 | 11.56 | 11.71 | 10.93 | 10.96 | 1,964,125 | -0.55(-4.76%) |
Feb 20, 2009 | 11.74 | 12.46 | 11.30 | 11.50 | 2,583,983 | -0.47(-3.96%) |
Feb 19, 2009 | 12.39 | 12.46 | 11.93 | 11.98 | 1,995,124 | -0.34(-2.80%) |
Feb 18, 2009 | 12.42 | 12.46 | 12.09 | 12.32 | 1,927,864 | -0.01(-0.10%) |
Feb 17, 2009 | 12.54 | 13.01 | 12.28 | 12.33 | 2,123,547 | -0.54(-4.22%) |
Feb 13, 2009 | 12.95 | 13.07 | 12.80 | 12.88 | 2,921,029 | +0.06(+0.51%) |
Feb 12, 2009 | 12.57 | 12.84 | 12.41 | 12.81 | 1,967,915 | -0.06(-0.47%) |
Feb 11, 2009 | 12.90 | 13.02 | 12.73 | 12.87 | 1,354,544 | +0.08(+0.63%) |
Feb 10, 2009 | 13.06 | 13.35 | 12.68 | 12.79 | 2,537,913 | -0.41(-3.10%) |
Feb 09, 2009 | 13.23 | 13.45 | 13.08 | 13.20 | 2,050,364 | -0.21(-1.57%) |
Feb 06, 2009 | 13.10 | 13.52 | 13.02 | 13.41 | 2,014,774 | +0.36(+2.73%) |
Feb 05, 2009 | 12.77 | 13.20 | 12.60 | 13.05 | 1,829,702 | +0.21(+1.67%) |
Feb 04, 2009 | 13.12 | 13.40 | 12.80 | 12.84 | 2,358,855 | -0.21(-1.65%) |
Feb 03, 2009 | 13.11 | 13.24 | 12.79 | 13.05 | 2,833,502 | -0.09(-0.65%) |
Feb 02, 2009 | 12.80 | 13.27 | 12.60 | 13.14 | 3,602,996 | +0.19(+1.44%) |
Jan 30, 2009 | 12.77 | 13.28 | 12.72 | 12.95 | 0 | +0.06(+0.44%) |
Jan 29, 2009 | 12.94 | 13.12 | 12.76 | 12.90 | 1,553,573 | -0.21(-1.58%) |
Jan 28, 2009 | 12.87 | 13.13 | 12.81 | 13.10 | 3,755,405 | +0.35(+2.73%) |
Jan 27, 2009 | 12.89 | 12.94 | 12.64 | 12.75 | 2,933,038 | -0.03(-0.22%) |
Jan 26, 2009 | 12.90 | 13.05 | 12.61 | 12.78 | 3,499,698 | -0.08(-0.60%) |
Jan 23, 2009 | 12.62 | 13.12 | 12.60 | 12.86 | 2,824,353 | -0.04(-0.31%) |
Jan 22, 2009 | 13.00 | 13.18 | 12.63 | 12.90 | 2,018,240 | -0.37(-2.81%) |
Jan 21, 2009 | 12.84 | 13.31 | 12.74 | 13.27 | 2,729,498 | +0.47(+3.64%) |
Jan 20, 2009 | 13.06 | 13.30 | 12.71 | 12.81 | 3,418,378 | -0.36(-2.77%) |
Jan 16, 2009 | 13.22 | 13.27 | 12.77 | 13.17 | 3,017,777 | +0.30(+2.36%) |
Jan 15, 2009 | 11.88 | 12.99 | 11.88 | 12.87 | 4,257,627 | +0.82(+6.83%) |
Jan 14, 2009 | 11.84 | 12.16 | 11.72 | 12.05 | 5,126,602 | +0.10(+0.81%) |
Jan 13, 2009 | 11.72 | 11.99 | 11.65 | 11.95 | 2,515,311 | +0.14(+1.20%) |
Jan 12, 2009 | 12.17 | 12.26 | 11.68 | 11.81 | 1,270,175 | -0.44(-3.61%) |
Jan 09, 2009 | 12.52 | 12.54 | 11.96 | 12.25 | 1,705,339 | -0.30(-2.36%) |
Jan 08, 2009 | 12.44 | 12.56 | 12.24 | 12.54 | 1,709,225 | +0.09(+0.75%) |
Jan 07, 2009 | 12.42 | 12.64 | 12.32 | 12.45 | 2,237,583 | -0.16(-1.29%) |
Jan 06, 2009 | 12.54 | 12.75 | 12.49 | 12.61 | 2,464,270 | +0.13(+1.01%) |
Jan 05, 2009 | 12.80 | 12.82 | 12.34 | 12.49 | 2,155,950 | -0.35(-2.72%) |
Jan 02, 2009 | 12.26 | 12.89 | 12.15 | 12.84 | 0 | +0.59(+4.83%) |
Jan 01, 2009 | 12.07 | 12.34 | 12.07 | 12.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.07 | 12.34 | 12.07 | 12.24 | 1,514,750 | +0.24(+1.96%) |
Dec 30, 2008 | 11.72 | 12.01 | 11.64 | 12.01 | 1,538,199 | +0.33(+2.85%) |
Dec 29, 2008 | 11.79 | 11.88 | 11.56 | 11.68 | 1,716,140 | -0.10(-0.86%) |
Dec 26, 2008 | 11.70 | 11.81 | 11.53 | 11.78 | 1,617,207 | +0.08(+0.69%) |
Dec 24, 2008 | 11.73 | 11.77 | 11.49 | 11.70 | 867,215 | +0.01(+0.10%) |
Dec 23, 2008 | 11.55 | 11.82 | 11.51 | 11.68 | 4,232,249 | +0.18(+1.59%) |
Dec 22, 2008 | 12.06 | 12.06 | 11.07 | 11.50 | 4,229,019 | -0.60(-4.92%) |
Dec 19, 2008 | 12.22 | 12.33 | 11.93 | 12.10 | 3,434,322 | -0.11(-0.86%) |
Dec 18, 2008 | 12.48 | 12.60 | 11.96 | 12.20 | 3,295,912 | -0.28(-2.21%) |
Dec 17, 2008 | 11.98 | 12.68 | 11.90 | 12.48 | 2,428,511 | +0.36(+3.01%) |
Dec 16, 2008 | 11.51 | 12.20 | 11.35 | 12.11 | 2,712,514 | +0.72(+6.29%) |
Dec 15, 2008 | 11.81 | 11.85 | 11.25 | 11.40 | 2,911,027 | -0.26(-2.26%) |
Dec 12, 2008 | 11.51 | 11.94 | 11.13 | 11.66 | 0 | -0.14(-1.20%) |
Dec 11, 2008 | 12.32 | 12.59 | 11.58 | 11.80 | 3,745,269 | -0.58(-4.71%) |
Dec 10, 2008 | 12.37 | 12.81 | 12.26 | 12.39 | 3,599,951 | -0.06(-0.49%) |
Dec 09, 2008 | 12.72 | 13.03 | 12.33 | 12.45 | 2,390,584 | -0.42(-3.24%) |
Dec 08, 2008 | 13.21 | 13.24 | 12.73 | 12.86 | 4,076,834 | +0.17(+1.31%) |
Dec 05, 2008 | 12.14 | 12.71 | 11.81 | 12.70 | 0 | +0.41(+3.30%) |
Dec 04, 2008 | 13.06 | 13.38 | 11.99 | 12.29 | 3,743,145 | -0.96(-7.22%) |
Dec 03, 2008 | 12.94 | 13.31 | 12.47 | 13.25 | 3,984,370 | +0.19(+1.46%) |
Dec 02, 2008 | 12.84 | 13.34 | 12.71 | 13.06 | 4,137,347 | +0.50(+4.00%) |
Dec 01, 2008 | 13.43 | 13.79 | 12.46 | 12.56 | 2,595,382 | -1.60(-11.31%) |
Nov 28, 2008 | 13.76 | 14.16 | 13.70 | 14.16 | 1,261,601 | +0.32(+2.31%) |
Nov 26, 2008 | 12.85 | 14.00 | 12.73 | 13.84 | 2,847,354 | +0.73(+5.60%) |
Nov 25, 2008 | 12.88 | 13.40 | 12.67 | 13.10 | 9,815,470 | +0.25(+1.95%) |
Nov 24, 2008 | 12.34 | 13.08 | 12.28 | 12.85 | 5,620,403 | +0.69(+5.70%) |
Nov 21, 2008 | 11.71 | 12.35 | 11.34 | 12.16 | 5,457,384 | +0.67(+5.86%) |
Nov 20, 2008 | 11.81 | 12.09 | 11.36 | 11.49 | 4,079,565 | -0.42(-3.51%) |
Nov 19, 2008 | 12.86 | 13.05 | 11.86 | 11.90 | 3,135,128 | -0.96(-7.47%) |
Nov 18, 2008 | 12.47 | 13.07 | 12.34 | 12.86 | 4,179,550 | +0.54(+4.37%) |
Nov 17, 2008 | 11.94 | 12.73 | 11.86 | 12.33 | 2,960,874 | +0.25(+2.05%) |
Nov 14, 2008 | 12.52 | 13.06 | 12.05 | 12.08 | 0 | -0.64(-5.04%) |
Nov 13, 2008 | 11.92 | 12.87 | 11.61 | 12.72 | 5,861,681 | +0.87(+7.32%) |
Nov 12, 2008 | 11.99 | 12.10 | 11.64 | 11.85 | 2,535,861 | -0.41(-3.34%) |
Nov 11, 2008 | 12.35 | 12.62 | 11.97 | 12.26 | 2,069,180 | -0.22(-1.75%) |
Nov 10, 2008 | 12.82 | 13.03 | 12.32 | 12.48 | 1,275,428 | -0.03(-0.23%) |
Nov 07, 2008 | 12.37 | 12.64 | 12.17 | 12.51 | 1,545,439 | +0.23(+1.88%) |
Nov 06, 2008 | 12.94 | 13.29 | 12.25 | 12.28 | 1,837,687 | -0.79(-6.08%) |
Nov 05, 2008 | 13.66 | 13.80 | 13.01 | 13.07 | 1,357,858 | -0.80(-5.76%) |
Nov 04, 2008 | 13.72 | 13.89 | 13.48 | 13.87 | 1,967,034 | +0.47(+3.51%) |
Nov 03, 2008 | 13.42 | 13.61 | 13.18 | 13.40 | 1,888,868 | -0.08(-0.57%) |
Oct 31, 2008 | 13.33 | 13.59 | 12.99 | 13.48 | 4,040,024 | +0.23(+1.74%) |
Oct 30, 2008 | 12.69 | 13.52 | 12.69 | 13.25 | 2,597,220 | +0.90(+7.32%) |
Oct 29, 2008 | 12.18 | 12.83 | 11.90 | 12.34 | 2,306,126 | +0.20(+1.67%) |
Oct 28, 2008 | 11.51 | 12.14 | 11.14 | 12.14 | 2,962,317 | +0.64(+5.61%) |
Oct 27, 2008 | 12.16 | 12.47 | 11.48 | 11.49 | 4,321,207 | -0.89(-7.17%) |
Oct 24, 2008 | 12.11 | 12.69 | 11.79 | 12.38 | 3,074,490 | -0.90(-6.77%) |
Oct 23, 2008 | 13.78 | 13.93 | 12.82 | 13.28 | 1,994,088 | -0.41(-2.96%) |
Oct 22, 2008 | 13.95 | 14.12 | 13.41 | 13.69 | 2,948,648 | -0.60(-4.23%) |
Oct 21, 2008 | 14.14 | 14.48 | 14.00 | 14.29 | 4,766,353 | +0.32(+2.26%) |
Oct 20, 2008 | 13.88 | 14.36 | 13.86 | 13.97 | 3,292,988 | +0.02(+0.14%) |
Oct 17, 2008 | 13.53 | 14.68 | 13.40 | 13.95 | 0 | -0.05(-0.38%) |
Oct 16, 2008 | 13.48 | 14.06 | 12.82 | 14.01 | 3,676,708 | +0.51(+3.75%) |
Oct 15, 2008 | 14.60 | 15.11 | 13.50 | 13.50 | 1,898,330 | -1.47(-9.80%) |
Oct 14, 2008 | 16.27 | 16.34 | 14.63 | 14.97 | 3,438,943 | -0.66(-4.20%) |
Oct 13, 2008 | 14.06 | 15.62 | 13.96 | 15.62 | 4,218,994 | +2.12(+15.66%) |
Oct 10, 2008 | 12.50 | 13.95 | 12.05 | 13.51 | 3,947,373 | +0.34(+2.55%) |
Oct 09, 2008 | 13.84 | 14.06 | 12.82 | 13.17 | 2,698,337 | -0.51(-3.76%) |
Oct 08, 2008 | 12.88 | 14.34 | 12.75 | 13.69 | 4,105,787 | +0.41(+3.05%) |
Oct 07, 2008 | 14.36 | 14.42 | 13.25 | 13.28 | 2,516,391 | -0.83(-5.89%) |
Oct 06, 2008 | 14.71 | 14.71 | 13.43 | 14.11 | 3,881,054 | -1.02(-6.72%) |
Oct 03, 2008 | 15.64 | 15.85 | 15.13 | 15.13 | 0 | -0.27(-1.74%) |
Oct 02, 2008 | 16.36 | 16.39 | 15.35 | 15.40 | 1,271,064 | -1.08(-6.54%) |
Oct 01, 2008 | 16.45 | 16.71 | 16.32 | 16.48 | 2,336,555 | -0.05(-0.29%) |
Sep 30, 2008 | 15.75 | 16.74 | 15.30 | 16.52 | 3,452,146 | +0.96(+6.14%) |
Sep 29, 2008 | 16.26 | 16.26 | 15.34 | 15.57 | 2,792,405 | -0.94(-5.72%) |
Sep 26, 2008 | 16.50 | 16.54 | 16.21 | 16.51 | 0 | -0.26(-1.57%) |
Sep 25, 2008 | 16.80 | 17.09 | 16.73 | 16.78 | 1,463,256 | +0.07(+0.41%) |
Sep 24, 2008 | 16.80 | 16.94 | 16.47 | 16.71 | 1,441,751 | -0.10(-0.58%) |
Sep 23, 2008 | 17.15 | 17.40 | 16.70 | 16.80 | 1,577,415 | -0.35(-2.03%) |
Sep 22, 2008 | 17.78 | 17.88 | 17.10 | 17.15 | 1,326,590 | -0.76(-4.25%) |
Sep 19, 2008 | 19.70 | 20.31 | 17.48 | 17.91 | 0 | +0.60(+3.44%) |
Sep 18, 2008 | 17.03 | 17.39 | 15.79 | 17.32 | 2,780,251 | +0.49(+2.89%) |
Sep 17, 2008 | 17.20 | 17.31 | 16.82 | 16.83 | 2,337,621 | -0.66(-3.75%) |
Sep 16, 2008 | 16.95 | 17.49 | 16.67 | 17.49 | 3,661,710 | +0.20(+1.17%) |
Sep 15, 2008 | 17.80 | 17.85 | 17.24 | 17.29 | 2,470,458 | -0.85(-4.67%) |
Sep 12, 2008 | 17.86 | 18.16 | 17.70 | 18.13 | 0 | +0.19(+1.08%) |
Sep 11, 2008 | 17.93 | 18.06 | 17.51 | 17.94 | 2,031,398 | -0.17(-0.94%) |
Sep 10, 2008 | 17.87 | 18.22 | 17.80 | 18.11 | 1,630,234 | +0.35(+1.99%) |
Sep 09, 2008 | 18.38 | 18.51 | 17.75 | 17.76 | 2,263,751 | -0.72(-3.88%) |
Sep 08, 2008 | 18.78 | 18.84 | 18.19 | 18.47 | 1,386,952 | +0.21(+1.13%) |
Sep 05, 2008 | 18.32 | 18.38 | 17.93 | 18.27 | 0 | -0.16(-0.88%) |
Sep 04, 2008 | 19.45 | 19.47 | 18.42 | 18.43 | 2,418,790 | -1.12(-5.74%) |
Sep 03, 2008 | 19.39 | 19.67 | 19.39 | 19.55 | 1,760,813 | +0.13(+0.67%) |
Sep 02, 2008 | 19.90 | 20.17 | 19.36 | 19.42 | 1,578,101 | -0.25(-1.28%) |
Aug 29, 2008 | 20.03 | 20.03 | 19.61 | 19.67 | 0 | -0.40(-2.00%) |
Aug 28, 2008 | 19.75 | 20.09 | 19.60 | 20.07 | 1,406,708 | +0.46(+2.36%) |
Aug 27, 2008 | 19.54 | 19.77 | 19.45 | 19.61 | 880,010 | +0.08(+0.42%) |
Aug 26, 2008 | 19.50 | 19.54 | 19.35 | 19.53 | 1,202,537 | +0.10(+0.50%) |
Aug 25, 2008 | 19.80 | 19.80 | 19.40 | 19.43 | 1,455,192 | -0.49(-2.44%) |
Aug 22, 2008 | 19.86 | 19.94 | 19.72 | 19.92 | 0 | +0.20(+1.03%) |
Aug 21, 2008 | 19.50 | 19.86 | 19.48 | 19.72 | 1,235,433 | +0.12(+0.60%) |
Aug 20, 2008 | 19.45 | 19.78 | 19.37 | 19.60 | 1,351,004 | +0.22(+1.15%) |
Aug 19, 2008 | 19.58 | 19.72 | 19.30 | 19.38 | 1,514,195 | -0.25(-1.28%) |
Aug 18, 2008 | 19.64 | 19.86 | 19.44 | 19.63 | 1,604,989 | +0.04(+0.23%) |
Aug 15, 2008 | 19.45 | 19.76 | 19.45 | 19.58 | 0 | +0.21(+1.11%) |
Aug 14, 2008 | 18.95 | 19.41 | 18.88 | 19.37 | 1,093,966 | +0.35(+1.85%) |
Aug 13, 2008 | 18.80 | 19.05 | 18.73 | 19.02 | 1,948,468 | +0.13(+0.71%) |
Aug 12, 2008 | 19.07 | 19.25 | 18.78 | 18.88 | 1,330,207 | -0.32(-1.67%) |
Aug 11, 2008 | 19.08 | 19.24 | 18.84 | 19.20 | 1,776,550 | -0.07(-0.36%) |
Aug 08, 2008 | 18.78 | 19.30 | 18.73 | 19.27 | 1,583,188 | +0.51(+2.72%) |
Aug 07, 2008 | 19.19 | 19.20 | 18.73 | 18.76 | 2,280,484 | -0.59(-3.06%) |
Aug 06, 2008 | 19.32 | 19.47 | 19.20 | 19.35 | 2,609,887 | +0.04(+0.19%) |
Aug 05, 2008 | 18.94 | 19.35 | 18.93 | 19.32 | 1,467,625 | +0.52(+2.78%) |
Aug 04, 2008 | 19.26 | 19.26 | 18.74 | 18.79 | 1,367,952 | -0.43(-2.26%) |
Aug 01, 2008 | 19.28 | 19.45 | 18.90 | 19.23 | 1,678,694 | -0.17(-0.88%) |
Jul 31, 2008 | 19.50 | 19.63 | 19.39 | 19.40 | 2,078,684 | -0.24(-1.22%) |
Jul 30, 2008 | 19.87 | 19.90 | 19.30 | 19.64 | 2,656,990 | -0.10(-0.51%) |
Jul 29, 2008 | 19.74 | 19.82 | 19.54 | 19.74 | 1,542,818 | +0.16(+0.83%) |
Jul 28, 2008 | 19.80 | 19.92 | 19.45 | 19.58 | 1,310,873 | -0.24(-1.19%) |
Jul 25, 2008 | 19.80 | 19.98 | 19.67 | 19.81 | 1,895,535 | +0.16(+0.82%) |
Jul 24, 2008 | 20.23 | 20.66 | 19.61 | 19.65 | 2,505,291 | -0.48(-2.40%) |
Jul 23, 2008 | 20.44 | 20.52 | 20.07 | 20.13 | 2,989,674 | -0.33(-1.62%) |
Jul 22, 2008 | 20.17 | 20.66 | 20.10 | 20.46 | 3,930,195 | +0.25(+1.22%) |
Jul 21, 2008 | 21.24 | 21.28 | 20.06 | 20.22 | 3,810,194 | -0.17(-0.83%) |
Jul 18, 2008 | 20.32 | 20.52 | 19.76 | 20.39 | 2,997,523 | +0.11(+0.54%) |
Jul 17, 2008 | 19.43 | 20.28 | 19.43 | 20.28 | 2,098,802 | +0.92(+4.73%) |
Jul 16, 2008 | 19.02 | 19.39 | 18.69 | 19.36 | 1,190,146 | +0.36(+1.88%) |
Jul 15, 2008 | 18.92 | 19.29 | 18.66 | 19.00 | 1,703,056 | -0.07(-0.36%) |
Jul 14, 2008 | 19.29 | 19.35 | 18.70 | 19.07 | 1,899,245 | -0.04(-0.21%) |
Jul 11, 2008 | 18.74 | 19.29 | 18.55 | 19.11 | 2,292,211 | +0.15(+0.77%) |
Jul 10, 2008 | 18.93 | 19.05 | 18.68 | 18.97 | 1,657,629 | +0.09(+0.47%) |
Jul 09, 2008 | 19.34 | 19.64 | 18.75 | 18.88 | 1,822,286 | -0.38(-1.98%) |
Jul 08, 2008 | 18.81 | 19.26 | 18.66 | 19.26 | 1,455,239 | +0.53(+2.84%) |
Jul 07, 2008 | 18.80 | 19.11 | 18.53 | 18.73 | 1,627,829 | +0.06(+0.35%) |
Jul 04, 2008 | 18.77 | 18.92 | 18.53 | 18.66 | 1,130,206 | +0.00(+0.00%) |
Jul 03, 2008 | 18.77 | 18.92 | 18.53 | 18.66 | 1,130,206 | -0.08(-0.41%) |
Jul 02, 2008 | 19.32 | 19.45 | 18.68 | 18.74 | 1,798,358 | -0.54(-2.78%) |
Jul 01, 2008 | 18.99 | 19.36 | 18.77 | 19.28 | 1,920,457 | +0.14(+0.72%) |
Jun 30, 2008 | 19.13 | 19.48 | 18.91 | 19.14 | 1,906,467 | +0.01(+0.04%) |
Jun 27, 2008 | 19.34 | 19.55 | 19.02 | 19.13 | 2,537,896 | -0.17(-0.88%) |
Jun 26, 2008 | 20.29 | 20.29 | 19.21 | 19.30 | 2,166,174 | -1.05(-5.16%) |
Jun 25, 2008 | 20.37 | 20.65 | 20.24 | 20.35 | 2,780,944 | -0.02(-0.08%) |
Jun 24, 2008 | 20.57 | 20.57 | 20.17 | 20.37 | 2,670,261 | -0.25(-1.22%) |
Jun 23, 2008 | 20.93 | 20.93 | 20.57 | 20.62 | 1,464,114 | -0.17(-0.82%) |
Jun 20, 2008 | 20.89 | 21.19 | 20.65 | 20.79 | 2,388,529 | -0.00(-0.02%) |
Jun 19, 2008 | 20.65 | 20.86 | 20.56 | 20.79 | 827,751 | +0.14(+0.69%) |
Jun 18, 2008 | 20.57 | 20.77 | 20.46 | 20.65 | 1,201,437 | -0.06(-0.29%) |
Jun 17, 2008 | 20.93 | 21.02 | 20.65 | 20.71 | 1,167,617 | -0.19(-0.93%) |
Jun 16, 2008 | 20.67 | 21.03 | 20.67 | 20.91 | 1,045,711 | +0.00(+0.02%) |
Jun 13, 2008 | 20.64 | 20.92 | 20.53 | 20.90 | 1,609,312 | +0.49(+2.40%) |
Jun 12, 2008 | 20.83 | 21.10 | 20.33 | 20.41 | 2,066,755 | -0.36(-1.72%) |
Jun 11, 2008 | 20.80 | 20.87 | 20.59 | 20.77 | 1,839,051 | -0.01(-0.04%) |
Jun 10, 2008 | 20.78 | 20.91 | 20.34 | 20.78 | 1,840,588 | +0.21(+1.02%) |
Jun 09, 2008 | 20.78 | 20.85 | 20.35 | 20.57 | 1,321,455 | -0.19(-0.94%) |
Jun 06, 2008 | 21.38 | 21.38 | 20.73 | 20.76 | 1,228,091 | -0.74(-3.45%) |
Jun 05, 2008 | 20.82 | 21.50 | 20.82 | 21.50 | 1,382,430 | +0.73(+3.49%) |
Jun 04, 2008 | 20.68 | 20.86 | 20.54 | 20.78 | 1,335,719 | +0.06(+0.31%) |
Jun 03, 2008 | 20.75 | 20.87 | 20.52 | 20.71 | 1,128,792 | +0.06(+0.28%) |
Jun 02, 2008 | 20.77 | 20.85 | 20.45 | 20.65 | 1,191,854 | -0.14(-0.66%) |
May 30, 2008 | 20.50 | 20.81 | 20.36 | 20.79 | 1,406,246 | +0.29(+1.42%) |
May 29, 2008 | 20.51 | 20.62 | 20.25 | 20.50 | 1,802,940 | +0.00(+0.00%) |
May 28, 2008 | 19.98 | 20.51 | 19.96 | 20.50 | 2,160,240 | +0.54(+2.68%) |
May 27, 2008 | 19.97 | 20.02 | 19.68 | 19.97 | 1,714,056 | +0.04(+0.18%) |
May 26, 2008 | 20.05 | 20.11 | 19.80 | 19.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.05 | 20.11 | 19.80 | 19.93 | 1,274,634 | -0.23(-1.15%) |
May 22, 2008 | 19.99 | 20.21 | 19.92 | 20.16 | 1,074,346 | +0.17(+0.83%) |
May 21, 2008 | 20.18 | 20.37 | 19.91 | 19.99 | 1,290,410 | -0.19(-0.94%) |
May 20, 2008 | 20.55 | 20.60 | 19.95 | 20.18 | 2,558,481 | -0.47(-2.30%) |
May 19, 2008 | 21.44 | 21.44 | 20.51 | 20.66 | 2,610,484 | -0.81(-3.79%) |
May 16, 2008 | 21.44 | 21.53 | 21.16 | 21.47 | 1,858,839 | +0.12(+0.57%) |
May 15, 2008 | 20.72 | 21.36 | 20.72 | 21.35 | 2,102,839 | +0.69(+3.31%) |
May 14, 2008 | 20.55 | 20.87 | 20.55 | 20.67 | 1,441,963 | +0.15(+0.71%) |
May 13, 2008 | 20.43 | 20.52 | 20.16 | 20.52 | 1,270,368 | +0.16(+0.80%) |
May 12, 2008 | 19.99 | 20.36 | 19.92 | 20.36 | 912,764 | +0.43(+2.18%) |
May 09, 2008 | 19.97 | 20.05 | 19.73 | 19.92 | 545,939 | -0.15(-0.73%) |
May 08, 2008 | 19.88 | 20.09 | 19.82 | 20.07 | 958,927 | +0.24(+1.21%) |
May 07, 2008 | 20.34 | 20.42 | 19.78 | 19.83 | 1,086,730 | -0.52(-2.55%) |
May 06, 2008 | 19.95 | 20.49 | 19.73 | 20.35 | 1,850,447 | +0.43(+2.14%) |
May 05, 2008 | 19.71 | 19.98 | 19.71 | 19.92 | 903,077 | +0.09(+0.47%) |
May 02, 2008 | 20.27 | 20.27 | 19.73 | 19.83 | 1,215,118 | -0.25(-1.25%) |
May 01, 2008 | 19.67 | 20.09 | 19.64 | 20.08 | 1,175,185 | +0.42(+2.12%) |
Apr 30, 2008 | 19.84 | 19.97 | 19.60 | 19.67 | 2,105,133 | -0.10(-0.49%) |
Apr 29, 2008 | 19.96 | 20.01 | 19.73 | 19.76 | 776,957 | -0.20(-0.99%) |
Apr 28, 2008 | 19.98 | 20.16 | 19.92 | 19.96 | 1,532,621 | +0.09(+0.43%) |
Apr 25, 2008 | 19.74 | 19.91 | 19.58 | 19.88 | 1,272,364 | +0.16(+0.82%) |
Apr 24, 2008 | 19.64 | 19.84 | 19.46 | 19.71 | 1,185,858 | +0.06(+0.29%) |
Apr 23, 2008 | 19.82 | 19.92 | 19.64 | 19.66 | 1,367,947 | -0.11(-0.57%) |
Apr 22, 2008 | 19.72 | 20.21 | 19.64 | 19.77 | 2,150,401 | -0.37(-1.85%) |
Apr 21, 2008 | 19.55 | 20.58 | 19.55 | 20.14 | 4,301,222 | +1.13(+5.93%) |
Apr 18, 2008 | 18.69 | 19.18 | 18.64 | 19.02 | 1,579,319 | +0.64(+3.51%) |
Apr 17, 2008 | 18.56 | 18.61 | 18.28 | 18.37 | 654,041 | -0.23(-1.22%) |
Apr 16, 2008 | 18.18 | 18.64 | 18.14 | 18.60 | 890,953 | +0.59(+3.26%) |
Apr 15, 2008 | 18.08 | 18.08 | 17.82 | 18.01 | 1,095,316 | +0.06(+0.36%) |
Apr 14, 2008 | 17.76 | 18.05 | 17.75 | 17.95 | 1,289,854 | +0.15(+0.82%) |
Apr 11, 2008 | 17.98 | 17.99 | 17.75 | 17.80 | 1,308,157 | -0.33(-1.83%) |
Apr 10, 2008 | 18.04 | 18.22 | 17.86 | 18.13 | 1,230,906 | +0.13(+0.74%) |
Apr 09, 2008 | 18.24 | 18.28 | 17.87 | 18.00 | 937,126 | -0.26(-1.40%) |
Apr 08, 2008 | 18.03 | 18.29 | 17.92 | 18.25 | 640,755 | +0.06(+0.36%) |
Apr 07, 2008 | 18.28 | 18.52 | 18.17 | 18.19 | 804,089 | -0.09(-0.49%) |
Apr 04, 2008 | 18.48 | 18.48 | 18.02 | 18.28 | 1,182,818 | -0.20(-1.10%) |
Apr 03, 2008 | 18.39 | 18.50 | 18.28 | 18.48 | 1,010,108 | +0.00(+0.02%) |
Apr 02, 2008 | 18.39 | 18.66 | 18.25 | 18.48 | 1,222,789 | +0.13(+0.68%) |