Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.418 | 9.561 | 8.986 | 9.146 | 1,618,553 | -0.15(-1.63%) |
Mar 30, 2009 | 9.561 | 9.753 | 9.090 | 9.298 | 1,941,054 | -0.94(-9.20%) |
Mar 26, 2009 | 9.346 | 10.24 | 9.298 | 10.24 | 3,817,922 | +1.09(+11.87%) |
Mar 25, 2009 | 9.482 | 9.546 | 8.859 | 9.154 | 3,163,786 | -0.21(-2.22%) |
Mar 24, 2009 | 9.785 | 9.857 | 9.306 | 9.362 | 3,132,415 | -0.62(-6.16%) |
Mar 23, 2009 | 9.274 | 9.993 | 8.986 | 9.977 | 3,514,998 | +1.18(+13.44%) |
Mar 20, 2009 | 9.138 | 9.138 | 8.523 | 8.795 | 2,260,089 | -0.29(-3.17%) |
Mar 19, 2009 | 9.553 | 9.609 | 8.851 | 9.082 | 3,484,561 | -0.53(-5.49%) |
Mar 18, 2009 | 8.379 | 9.713 | 8.339 | 9.609 | 8,088,827 | +1.40(+17.02%) |
Mar 17, 2009 | 7.573 | 8.212 | 7.557 | 8.212 | 2,341,160 | +0.64(+8.44%) |
Mar 16, 2009 | 7.940 | 8.060 | 7.525 | 7.573 | 1,739,706 | -0.31(-3.95%) |
Mar 13, 2009 | 7.772 | 8.068 | 7.758 | 7.884 | 3,213,281 | +0.14(+1.86%) |
Mar 12, 2009 | 7.045 | 7.812 | 6.997 | 7.740 | 2,736,616 | +0.62(+8.63%) |
Mar 11, 2009 | 6.870 | 7.437 | 6.765 | 7.125 | 2,684,434 | +0.65(+9.99%) |
Mar 10, 2009 | 6.015 | 6.566 | 5.887 | 6.478 | 2,058,741 | +0.62(+10.64%) |
Mar 09, 2009 | 5.599 | 5.887 | 5.464 | 5.855 | 1,316,047 | +0.14(+2.52%) |
Mar 06, 2009 | 5.695 | 5.791 | 5.504 | 5.711 | 1,801,903 | +0.06(+1.13%) |
Mar 05, 2009 | 5.943 | 6.039 | 5.623 | 5.647 | 1,365,803 | -0.42(-6.97%) |
Mar 04, 2009 | 6.015 | 6.183 | 5.895 | 6.071 | 940,059 | -0.02(-0.39%) |
Mar 02, 2009 | 6.374 | 6.494 | 6.071 | 6.095 | 1,369,237 | -0.41(-6.27%) |
Feb 27, 2009 | 6.334 | 6.662 | 6.278 | 6.502 | 1,493,216 | +0.04(+0.62%) |
Feb 26, 2009 | 6.718 | 6.910 | 6.422 | 6.462 | 1,707,411 | -0.20(-3.00%) |
Feb 25, 2009 | 6.550 | 6.838 | 6.510 | 6.662 | 1,663,739 | +0.06(+0.97%) |
Feb 24, 2009 | 6.326 | 6.678 | 6.262 | 6.598 | 2,024,031 | +0.33(+5.22%) |
Feb 23, 2009 | 6.494 | 6.670 | 6.239 | 6.270 | 1,330,298 | -0.19(-2.97%) |
Feb 20, 2009 | 6.103 | 6.574 | 6.103 | 6.462 | 2,195,049 | +0.26(+4.25%) |
Feb 19, 2009 | 6.286 | 6.446 | 6.183 | 6.199 | 1,713,654 | +0.01(+0.13%) |
Feb 18, 2009 | 6.462 | 6.550 | 6.135 | 6.191 | 2,297,821 | -0.26(-4.08%) |
Feb 17, 2009 | 6.534 | 6.566 | 6.247 | 6.454 | 2,217,189 | -0.33(-4.83%) |
Feb 13, 2009 | 6.941 | 7.141 | 6.662 | 6.782 | 4,508,906 | -0.96(-12.38%) |
Feb 12, 2009 | 7.413 | 7.836 | 7.309 | 7.740 | 3,200,528 | +0.24(+3.19%) |
Feb 11, 2009 | 7.285 | 7.668 | 7.189 | 7.501 | 1,997,273 | +0.22(+3.07%) |
Feb 10, 2009 | 7.325 | 7.684 | 7.213 | 7.277 | 2,135,321 | -0.14(-1.83%) |
Feb 09, 2009 | 7.620 | 7.660 | 7.277 | 7.413 | 1,024,302 | -0.25(-3.23%) |
Feb 06, 2009 | 7.341 | 7.892 | 7.229 | 7.660 | 1,579,443 | +0.31(+4.24%) |
Feb 05, 2009 | 6.925 | 7.373 | 6.838 | 7.349 | 1,510,277 | +0.41(+5.87%) |
Feb 04, 2009 | 7.221 | 7.365 | 6.894 | 6.941 | 1,933,037 | -0.22(-3.01%) |
Feb 03, 2009 | 6.838 | 7.285 | 6.810 | 7.157 | 1,900,198 | +0.32(+4.67%) |
Feb 02, 2009 | 6.822 | 7.037 | 6.726 | 6.838 | 1,723,653 | -0.10(-1.38%) |
Jan 30, 2009 | 7.253 | 7.333 | 6.806 | 6.933 | 1,029,485 | -0.26(-3.56%) |
Jan 29, 2009 | 7.429 | 7.509 | 7.101 | 7.189 | 1,093,905 | -0.34(-4.56%) |
Jan 28, 2009 | 7.341 | 7.573 | 7.317 | 7.533 | 1,505,553 | +0.30(+4.20%) |
Jan 27, 2009 | 7.149 | 7.413 | 7.117 | 7.229 | 1,217,117 | +0.14(+1.91%) |
Jan 26, 2009 | 7.069 | 7.269 | 6.790 | 7.093 | 1,210,659 | +0.07(+1.02%) |
Jan 23, 2009 | 6.838 | 7.173 | 6.702 | 7.021 | 2,162,115 | -0.01(-0.11%) |
Jan 22, 2009 | 6.662 | 7.277 | 6.630 | 7.029 | 2,641,395 | +0.26(+3.77%) |
Jan 21, 2009 | 6.438 | 6.798 | 6.286 | 6.774 | 1,483,921 | +0.45(+7.07%) |
Jan 20, 2009 | 7.005 | 7.085 | 6.278 | 6.326 | 1,411,794 | -0.69(-9.79%) |
Jan 16, 2009 | 7.085 | 7.173 | 6.702 | 7.013 | 1,616,189 | +0.10(+1.39%) |
Jan 15, 2009 | 6.678 | 7.101 | 6.422 | 6.918 | 2,204,696 | +0.20(+2.97%) |
Jan 14, 2009 | 7.189 | 7.197 | 6.662 | 6.718 | 2,003,822 | -0.55(-7.58%) |
Jan 13, 2009 | 7.525 | 7.644 | 7.093 | 7.269 | 1,817,091 | -0.27(-3.60%) |
Jan 12, 2009 | 7.660 | 7.788 | 7.429 | 7.541 | 1,604,872 | -0.24(-3.08%) |
Jan 09, 2009 | 7.916 | 8.283 | 7.780 | 7.780 | 1,431,166 | -0.48(-5.80%) |
Jan 08, 2009 | 8.196 | 8.307 | 7.932 | 8.259 | 1,770,010 | +0.06(+0.68%) |
Jan 07, 2009 | 8.643 | 8.643 | 8.068 | 8.204 | 1,904,889 | -0.51(-5.87%) |
Jan 06, 2009 | 8.379 | 8.803 | 8.236 | 8.715 | 2,012,733 | +0.43(+5.21%) |
Jan 05, 2009 | 8.116 | 8.307 | 7.884 | 8.283 | 1,616,190 | +0.02(+0.19%) |
Jan 02, 2009 | 8.108 | 8.363 | 7.949 | 8.267 | 990,613 | +0.20(+2.48%) |
Dec 31, 2008 | 7.628 | 8.204 | 7.517 | 8.068 | 1,495,520 | +0.49(+6.43%) |
Dec 30, 2008 | 7.269 | 7.604 | 7.141 | 7.580 | 978,157 | +0.37(+5.09%) |
Dec 29, 2008 | 7.493 | 7.580 | 6.997 | 7.213 | 1,417,624 | -0.26(-3.53%) |
Dec 26, 2008 | 7.365 | 7.533 | 7.189 | 7.477 | 615,385 | +0.14(+1.96%) |
Dec 24, 2008 | 7.349 | 7.445 | 7.221 | 7.333 | 533,317 | -0.04(-0.54%) |
Dec 23, 2008 | 7.509 | 7.828 | 7.349 | 7.373 | 1,476,380 | -0.13(-1.70%) |
Dec 22, 2008 | 7.940 | 7.948 | 7.245 | 7.501 | 2,642,466 | -0.45(-5.63%) |
Dec 19, 2008 | 7.189 | 8.012 | 7.069 | 7.948 | 5,517,874 | +0.93(+13.33%) |
Dec 18, 2008 | 6.878 | 7.291 | 6.670 | 7.013 | 4,332,920 | +0.36(+5.40%) |
Dec 17, 2008 | 5.895 | 6.686 | 5.895 | 6.654 | 3,582,033 | +0.77(+13.03%) |
Dec 16, 2008 | 5.615 | 5.943 | 5.599 | 5.887 | 2,643,758 | +0.34(+6.04%) |
Dec 15, 2008 | 5.775 | 5.855 | 5.396 | 5.552 | 2,000,537 | -0.22(-3.74%) |
Dec 12, 2008 | 5.584 | 5.919 | 5.544 | 5.767 | 2,393,356 | +0.00(+0.00%) |
Dec 11, 2008 | 6.119 | 6.191 | 5.703 | 5.767 | 1,516,044 | -0.44(-7.08%) |
Dec 10, 2008 | 6.103 | 6.446 | 6.095 | 6.207 | 2,260,620 | +0.13(+2.10%) |
Dec 09, 2008 | 6.358 | 6.430 | 5.999 | 6.079 | 2,219,354 | -0.30(-4.76%) |
Dec 08, 2008 | 6.167 | 6.502 | 6.127 | 6.382 | 2,604,073 | +0.35(+5.83%) |
Dec 05, 2008 | 5.504 | 6.047 | 5.288 | 6.031 | 2,226,960 | +0.43(+7.70%) |
Dec 04, 2008 | 5.480 | 5.879 | 5.352 | 5.599 | 1,998,562 | +0.03(+0.57%) |
Dec 03, 2008 | 5.320 | 5.615 | 5.048 | 5.568 | 1,856,595 | +0.30(+5.77%) |
Dec 02, 2008 | 5.112 | 5.384 | 5.016 | 5.264 | 1,798,469 | +0.25(+4.94%) |
Dec 01, 2008 | 5.639 | 5.831 | 4.992 | 5.016 | 2,091,140 | -0.80(-13.74%) |
Nov 28, 2008 | 5.687 | 5.831 | 5.592 | 5.815 | 453,143 | +0.02(+0.41%) |
Nov 26, 2008 | 5.104 | 5.815 | 5.072 | 5.791 | 2,037,178 | +0.55(+10.52%) |
Nov 25, 2008 | 4.944 | 5.264 | 4.801 | 5.240 | 2,345,439 | +0.37(+7.54%) |
Nov 24, 2008 | 4.353 | 4.968 | 4.218 | 4.873 | 2,673,459 | +0.54(+12.55%) |
Nov 21, 2008 | 4.266 | 4.385 | 3.962 | 4.329 | 2,498,948 | +0.08(+1.88%) |
Nov 20, 2008 | 4.625 | 4.737 | 4.250 | 4.250 | 2,469,154 | -0.45(-9.52%) |
Nov 19, 2008 | 5.104 | 5.320 | 4.641 | 4.697 | 2,334,623 | -0.48(-9.26%) |
Nov 18, 2008 | 5.320 | 5.504 | 4.992 | 5.176 | 1,405,372 | -0.14(-2.70%) |
Nov 17, 2008 | 5.328 | 5.464 | 5.224 | 5.320 | 1,686,076 | -0.02(-0.45%) |
Nov 14, 2008 | 5.719 | 5.807 | 5.320 | 5.344 | 3,153,290 | -0.46(-7.85%) |
Nov 13, 2008 | 5.775 | 5.975 | 5.400 | 5.799 | 3,717,420 | +0.01(+0.14%) |
Nov 12, 2008 | 6.071 | 6.079 | 5.791 | 5.791 | 1,462,787 | -0.40(-6.45%) |
Nov 11, 2008 | 6.231 | 6.494 | 6.055 | 6.191 | 2,208,453 | -0.11(-1.77%) |
Nov 10, 2008 | 6.758 | 6.878 | 6.239 | 6.302 | 1,659,019 | -0.42(-6.18%) |
Nov 07, 2008 | 6.590 | 6.726 | 6.478 | 6.718 | 1,543,640 | +0.16(+2.44%) |
Nov 06, 2008 | 6.870 | 7.005 | 6.534 | 6.558 | 1,322,509 | -0.35(-5.09%) |
Nov 05, 2008 | 7.093 | 7.245 | 6.902 | 6.910 | 1,439,389 | -0.28(-3.89%) |
Nov 04, 2008 | 7.357 | 7.365 | 6.989 | 7.189 | 1,746,697 | +0.02(+0.33%) |
Nov 03, 2008 | 7.093 | 7.277 | 6.949 | 7.165 | 1,965,933 | +0.14(+1.93%) |
Oct 31, 2008 | 6.989 | 7.181 | 6.846 | 7.029 | 2,811,078 | +0.04(+0.57%) |
Oct 30, 2008 | 6.782 | 7.013 | 6.598 | 6.989 | 3,355,329 | +0.45(+6.84%) |
Oct 29, 2008 | 6.406 | 6.774 | 6.358 | 6.542 | 3,661,868 | +0.16(+2.44%) |
Oct 28, 2008 | 6.814 | 6.969 | 6.167 | 6.386 | 3,548,789 | -0.31(-4.59%) |
Oct 27, 2008 | 6.790 | 7.109 | 6.686 | 6.694 | 2,110,386 | -0.12(-1.76%) |
Oct 24, 2008 | 7.117 | 7.181 | 6.702 | 6.814 | 3,186,466 | -0.93(-11.97%) |
Oct 23, 2008 | 7.716 | 7.924 | 7.413 | 7.740 | 3,258,451 | +0.09(+1.15%) |
Oct 22, 2008 | 7.668 | 7.788 | 7.429 | 7.652 | 3,340,517 | -0.19(-2.44%) |
Oct 21, 2008 | 7.988 | 8.267 | 7.796 | 7.844 | 1,959,854 | -0.53(-6.30%) |
Oct 20, 2008 | 7.988 | 8.395 | 7.988 | 8.371 | 1,961,562 | +0.48(+6.07%) |
Oct 17, 2008 | 7.628 | 9.625 | 7.461 | 7.892 | 2,108,107 | -0.01(-0.10%) |
Oct 16, 2008 | 7.964 | 8.068 | 7.413 | 7.900 | 3,622,810 | -0.02(-0.20%) |
Oct 15, 2008 | 8.571 | 8.587 | 7.748 | 7.916 | 3,501,717 | -0.71(-8.24%) |
Oct 14, 2008 | 9.418 | 9.506 | 8.403 | 8.627 | 2,115,468 | -0.73(-7.85%) |
Oct 13, 2008 | 9.098 | 9.378 | 8.835 | 9.362 | 1,925,902 | +0.61(+6.93%) |
Oct 10, 2008 | 8.579 | 9.034 | 7.860 | 8.755 | 4,204,623 | +0.05(+0.55%) |
Oct 09, 2008 | 9.290 | 9.458 | 8.707 | 8.707 | 2,635,608 | -0.55(-5.95%) |
Oct 08, 2008 | 9.154 | 9.649 | 9.058 | 9.258 | 2,966,026 | -0.12(-1.28%) |
Oct 07, 2008 | 9.713 | 9.833 | 9.266 | 9.378 | 2,387,353 | -0.34(-3.53%) |
Oct 06, 2008 | 10.04 | 10.04 | 9.256 | 9.721 | 3,183,965 | -0.50(-4.92%) |
Oct 03, 2008 | 11.17 | 11.18 | 10.16 | 10.22 | 2,884,902 | -0.82(-7.45%) |
Oct 02, 2008 | 11.45 | 11.58 | 10.80 | 11.05 | 1,321,208 | -0.54(-4.69%) |
Oct 01, 2008 | 11.56 | 11.84 | 11.44 | 11.59 | 866,466 | -0.09(-0.75%) |
Sep 30, 2008 | 11.50 | 11.98 | 11.22 | 11.68 | 980,455 | +0.38(+3.39%) |
Sep 29, 2008 | 11.83 | 12.12 | 11.28 | 11.29 | 1,569,398 | -0.81(-6.73%) |
Sep 26, 2008 | 11.93 | 12.31 | 11.93 | 12.11 | 2,451,268 | +0.02(+0.20%) |
Sep 25, 2008 | 11.98 | 12.25 | 11.97 | 12.09 | 1,914,867 | +0.22(+1.89%) |
Sep 24, 2008 | 12.27 | 12.64 | 11.80 | 11.86 | 1,201,015 | -0.40(-3.26%) |
Sep 23, 2008 | 12.38 | 12.70 | 12.19 | 12.26 | 1,435,737 | -0.03(-0.26%) |
Sep 22, 2008 | 13.33 | 13.48 | 12.26 | 12.29 | 1,586,046 | -1.24(-9.15%) |
Sep 19, 2008 | 14.14 | 14.67 | 13.04 | 13.53 | 4,433,250 | +0.16(+1.20%) |
Sep 18, 2008 | 11.98 | 13.48 | 11.94 | 13.37 | 4,354,846 | +1.58(+13.41%) |
Sep 17, 2008 | 11.75 | 11.94 | 11.34 | 11.79 | 3,256,957 | +0.05(+0.41%) |
Sep 16, 2008 | 11.26 | 11.80 | 11.26 | 11.74 | 2,461,951 | +0.43(+3.81%) |
Sep 15, 2008 | 11.18 | 11.79 | 11.06 | 11.31 | 1,694,744 | -0.31(-2.68%) |
Sep 12, 2008 | 11.73 | 11.78 | 11.46 | 11.62 | 2,332,344 | -0.54(-4.40%) |
Sep 11, 2008 | 11.95 | 12.29 | 11.90 | 12.16 | 1,871,440 | +0.07(+0.59%) |
Sep 10, 2008 | 12.04 | 12.24 | 11.60 | 12.09 | 3,726,936 | -0.61(-4.78%) |
Sep 09, 2008 | 12.79 | 13.24 | 12.67 | 12.69 | 2,008,928 | -0.09(-0.69%) |
Sep 08, 2008 | 12.60 | 12.96 | 12.43 | 12.78 | 2,146,856 | +0.48(+3.90%) |
Sep 05, 2008 | 12.18 | 12.41 | 12.02 | 12.30 | 1,375,664 | +0.06(+0.52%) |
Sep 04, 2008 | 12.42 | 12.42 | 12.11 | 12.24 | 1,604,038 | -0.30(-2.42%) |
Sep 03, 2008 | 12.31 | 12.67 | 12.15 | 12.54 | 2,273,413 | +0.23(+1.88%) |
Sep 02, 2008 | 12.57 | 12.95 | 12.19 | 12.31 | 1,903,696 | +0.03(+0.26%) |
Aug 29, 2008 | 12.18 | 12.41 | 12.18 | 12.28 | 1,002,011 | +0.06(+0.52%) |
Aug 28, 2008 | 11.82 | 12.26 | 11.82 | 12.21 | 1,694,622 | +0.37(+3.10%) |
Aug 27, 2008 | 11.80 | 11.98 | 11.69 | 11.85 | 1,840,518 | +0.00(+0.00%) |
Aug 26, 2008 | 12.29 | 12.33 | 11.69 | 11.85 | 3,481,187 | -0.69(-5.48%) |
Aug 25, 2008 | 12.78 | 12.88 | 12.48 | 12.53 | 960,343 | -0.31(-2.43%) |
Aug 22, 2008 | 12.45 | 12.92 | 12.42 | 12.84 | 1,118,371 | +0.47(+3.81%) |
Aug 21, 2008 | 12.52 | 12.56 | 12.29 | 12.37 | 1,736,253 | -0.12(-0.96%) |
Aug 20, 2008 | 12.76 | 12.79 | 12.38 | 12.49 | 1,945,354 | -0.22(-1.70%) |
Aug 19, 2008 | 12.99 | 13.02 | 12.60 | 12.71 | 1,629,398 | -0.47(-3.58%) |
Aug 18, 2008 | 13.63 | 13.69 | 13.14 | 13.18 | 1,359,074 | -0.44(-3.23%) |
Aug 15, 2008 | 13.80 | 13.98 | 13.50 | 13.62 | 1,413,656 | -0.03(-0.23%) |
Aug 14, 2008 | 13.20 | 13.84 | 13.20 | 13.65 | 1,456,453 | +0.26(+1.91%) |
Aug 13, 2008 | 13.47 | 13.47 | 13.12 | 13.40 | 2,449,568 | -0.13(-0.95%) |
Aug 12, 2008 | 13.28 | 13.56 | 13.04 | 13.52 | 2,502,146 | +0.21(+1.56%) |
Aug 11, 2008 | 13.04 | 13.84 | 13.02 | 13.32 | 2,695,691 | +0.13(+0.97%) |
Aug 08, 2008 | 12.45 | 13.29 | 12.45 | 13.19 | 2,098,570 | +0.77(+6.24%) |
Aug 07, 2008 | 12.22 | 12.63 | 12.18 | 12.41 | 2,466,563 | +0.13(+1.04%) |
Aug 06, 2008 | 12.17 | 12.33 | 11.94 | 12.29 | 2,014,155 | +0.07(+0.59%) |
Aug 05, 2008 | 11.63 | 12.29 | 11.58 | 12.21 | 3,235,606 | +0.81(+7.07%) |
Aug 04, 2008 | 11.38 | 11.54 | 11.16 | 11.41 | 2,426,376 | +0.10(+0.85%) |
Aug 01, 2008 | 11.24 | 11.47 | 11.07 | 11.31 | 2,256,873 | +0.06(+0.57%) |
Jul 31, 2008 | 11.33 | 11.57 | 11.23 | 11.25 | 2,399,069 | -0.19(-1.68%) |
Jul 30, 2008 | 11.42 | 11.82 | 11.27 | 11.44 | 2,947,660 | +0.06(+0.56%) |
Jul 29, 2008 | 11.37 | 11.55 | 11.12 | 11.37 | 3,070,611 | +0.27(+2.45%) |
Jul 28, 2008 | 11.12 | 11.48 | 10.94 | 11.10 | 3,091,195 | -0.09(-0.79%) |
Jul 25, 2008 | 11.58 | 11.93 | 11.06 | 11.19 | 6,468,501 | -0.85(-7.10%) |
Jul 24, 2008 | 12.58 | 12.58 | 11.59 | 12.05 | 6,056,068 | -0.89(-6.86%) |
Jul 23, 2008 | 12.83 | 13.60 | 12.53 | 12.93 | 4,168,466 | +0.11(+0.87%) |
Jul 22, 2008 | 12.48 | 12.83 | 12.33 | 12.82 | 4,316,335 | +0.25(+1.97%) |
Jul 21, 2008 | 13.41 | 13.45 | 12.57 | 12.57 | 3,420,676 | -0.73(-5.47%) |
Jul 18, 2008 | 13.04 | 13.53 | 13.03 | 13.30 | 3,378,615 | +0.30(+2.34%) |
Jul 17, 2008 | 12.60 | 13.10 | 12.25 | 13.00 | 4,363,718 | +0.50(+3.96%) |
Jul 16, 2008 | 12.02 | 12.68 | 11.51 | 12.50 | 2,093,974 | +0.58(+4.82%) |
Jul 15, 2008 | 11.81 | 12.19 | 11.55 | 11.93 | 2,672,942 | +0.02(+0.20%) |
Jul 14, 2008 | 12.05 | 12.22 | 11.68 | 11.90 | 2,363,032 | +0.02(+0.20%) |
Jul 11, 2008 | 11.91 | 11.97 | 11.51 | 11.88 | 3,498,342 | -0.18(-1.52%) |
Jul 10, 2008 | 12.37 | 12.47 | 11.85 | 12.06 | 2,865,590 | -0.29(-2.33%) |
Jul 09, 2008 | 12.76 | 12.94 | 12.29 | 12.35 | 2,161,362 | -0.50(-3.92%) |
Jul 08, 2008 | 12.57 | 12.97 | 12.45 | 12.85 | 3,003,463 | +0.42(+3.41%) |
Jul 07, 2008 | 12.34 | 12.64 | 12.17 | 12.43 | 1,850,417 | +0.18(+1.50%) |
Jul 04, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.02(+0.13%) |
Jul 02, 2008 | 12.68 | 12.92 | 12.23 | 12.23 | 2,575,025 | -0.46(-3.59%) |
Jul 01, 2008 | 12.56 | 12.80 | 12.33 | 12.68 | 3,091,720 | -0.02(-0.19%) |
Jun 30, 2008 | 12.88 | 13.04 | 12.60 | 12.71 | 2,760,243 | -0.16(-1.24%) |
Jun 27, 2008 | 13.42 | 13.46 | 12.78 | 12.87 | 11,249,392 | -0.58(-4.28%) |
Jun 26, 2008 | 13.98 | 13.98 | 13.28 | 13.44 | 3,991,227 | -0.64(-4.54%) |
Jun 25, 2008 | 14.08 | 14.51 | 13.98 | 14.08 | 2,782,151 | +0.14(+1.03%) |
Jun 24, 2008 | 13.77 | 14.34 | 13.62 | 13.94 | 4,338,704 | +0.83(+6.34%) |
Jun 23, 2008 | 13.56 | 13.69 | 12.96 | 13.11 | 3,079,086 | -0.46(-3.36%) |
Jun 20, 2008 | 13.58 | 13.61 | 13.28 | 13.56 | 2,855,591 | -0.08(-0.59%) |
Jun 19, 2008 | 13.39 | 13.70 | 13.25 | 13.64 | 3,276,641 | -0.15(-1.10%) |
Jun 18, 2008 | 13.91 | 14.06 | 13.67 | 13.80 | 1,352,860 | -0.17(-1.20%) |
Jun 17, 2008 | 13.95 | 14.08 | 13.86 | 13.96 | 2,187,410 | +0.08(+0.58%) |
Jun 16, 2008 | 13.92 | 14.14 | 13.84 | 13.88 | 2,371,131 | -0.10(-0.69%) |
Jun 13, 2008 | 13.98 | 14.26 | 13.88 | 13.98 | 2,303,950 | +0.11(+0.81%) |
Jun 12, 2008 | 14.19 | 14.19 | 13.79 | 13.87 | 2,251,244 | -0.32(-2.25%) |
Jun 11, 2008 | 14.55 | 14.60 | 14.15 | 14.19 | 1,384,260 | -0.35(-2.42%) |
Jun 10, 2008 | 14.45 | 14.74 | 14.19 | 14.54 | 2,149,714 | +0.04(+0.28%) |
Jun 09, 2008 | 14.43 | 14.63 | 14.13 | 14.50 | 2,744,321 | +0.14(+0.95%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.31 | 14.36 | 3,041,511 | -0.43(-2.92%) |
Jun 05, 2008 | 15.02 | 15.37 | 14.70 | 14.79 | 3,414,901 | -0.28(-1.85%) |
Jun 04, 2008 | 15.19 | 15.42 | 14.98 | 15.07 | 2,754,521 | -0.10(-0.68%) |
Jun 03, 2008 | 15.56 | 15.60 | 15.03 | 15.18 | 2,548,114 | -0.40(-2.56%) |
Jun 02, 2008 | 15.93 | 16.01 | 15.46 | 15.58 | 1,542,859 | -0.42(-2.65%) |
May 30, 2008 | 16.11 | 16.11 | 15.81 | 16.00 | 1,005,157 | -0.06(-0.35%) |
May 29, 2008 | 16.22 | 16.28 | 15.86 | 16.06 | 1,927,421 | -0.13(-0.79%) |
May 28, 2008 | 15.98 | 16.36 | 15.90 | 16.18 | 2,562,219 | +0.29(+1.81%) |
May 27, 2008 | 15.66 | 16.37 | 15.60 | 15.90 | 7,190,027 | +0.30(+1.89%) |
May 26, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | +0.00(+0.00%) |
May 23, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | -1.07(-6.42%) |
May 22, 2008 | 16.52 | 17.09 | 16.52 | 16.67 | 1,807,827 | +0.20(+1.21%) |
May 21, 2008 | 17.35 | 17.51 | 16.39 | 16.47 | 2,177,271 | -0.88(-5.06%) |
May 20, 2008 | 17.78 | 17.84 | 17.21 | 17.35 | 1,696,865 | -0.43(-2.43%) |
May 19, 2008 | 17.73 | 18.18 | 17.73 | 17.78 | 907,353 | -0.09(-0.49%) |
May 16, 2008 | 18.02 | 18.17 | 17.62 | 17.87 | 1,276,862 | -0.05(-0.27%) |
May 15, 2008 | 17.69 | 18.08 | 17.65 | 17.92 | 1,506,060 | +0.26(+1.45%) |
May 14, 2008 | 18.04 | 18.12 | 17.61 | 17.66 | 1,423,795 | -0.30(-1.69%) |
May 13, 2008 | 17.57 | 18.20 | 17.57 | 17.96 | 1,987,151 | +0.38(+2.13%) |
May 12, 2008 | 17.40 | 17.64 | 17.35 | 17.59 | 1,625,502 | +0.25(+1.43%) |
May 09, 2008 | 17.23 | 17.53 | 17.15 | 17.34 | 1,071,726 | -0.08(-0.46%) |
May 08, 2008 | 17.49 | 17.49 | 17.17 | 17.42 | 1,167,013 | +0.05(+0.28%) |
May 07, 2008 | 17.61 | 18.01 | 17.37 | 17.37 | 785,141 | -0.25(-1.41%) |
May 06, 2008 | 17.35 | 17.65 | 17.12 | 17.62 | 1,625,180 | -0.18(-1.03%) |
May 05, 2008 | 18.00 | 18.12 | 17.67 | 17.80 | 1,142,544 | -0.34(-1.85%) |
May 02, 2008 | 18.21 | 18.45 | 18.02 | 18.14 | 1,086,036 | -0.02(-0.13%) |
May 01, 2008 | 18.05 | 18.22 | 17.84 | 18.16 | 2,341,998 | +0.09(+0.49%) |
Apr 30, 2008 | 17.41 | 18.33 | 17.41 | 18.08 | 3,286,089 | +0.74(+4.29%) |
Apr 29, 2008 | 17.21 | 17.49 | 17.21 | 17.33 | 1,350,434 | +0.05(+0.28%) |
Apr 28, 2008 | 16.78 | 17.57 | 16.69 | 17.29 | 2,832,482 | +0.38(+2.22%) |
Apr 25, 2008 | 17.20 | 17.20 | 16.07 | 16.91 | 5,729,319 | -0.32(-1.85%) |
Apr 24, 2008 | 17.21 | 17.57 | 17.07 | 17.23 | 2,151,865 | -0.07(-0.42%) |
Apr 23, 2008 | 17.17 | 17.89 | 17.09 | 17.30 | 1,927,880 | +0.18(+1.07%) |
Apr 22, 2008 | 17.05 | 17.17 | 16.53 | 17.12 | 2,147,576 | -0.14(-0.79%) |
Apr 21, 2008 | 17.18 | 17.32 | 17.10 | 17.25 | 1,272,302 | +0.01(+0.05%) |
Apr 18, 2008 | 17.19 | 17.71 | 17.05 | 17.25 | 1,885,850 | +0.26(+1.50%) |
Apr 17, 2008 | 17.18 | 17.18 | 16.89 | 16.99 | 857,623 | -0.30(-1.76%) |
Apr 16, 2008 | 17.02 | 17.50 | 16.97 | 17.29 | 896,729 | +0.37(+2.17%) |
Apr 15, 2008 | 16.91 | 17.01 | 16.77 | 16.93 | 965,846 | +0.08(+0.47%) |
Apr 14, 2008 | 16.90 | 17.15 | 16.76 | 16.85 | 878,191 | -0.09(-0.52%) |
Apr 11, 2008 | 16.88 | 17.43 | 16.81 | 16.93 | 879,934 | -0.16(-0.93%) |
Apr 10, 2008 | 16.97 | 17.31 | 16.83 | 17.09 | 1,096,465 | +0.20(+1.18%) |
Apr 09, 2008 | 17.33 | 17.89 | 16.76 | 16.89 | 1,851,247 | -0.34(-1.99%) |
Apr 08, 2008 | 17.92 | 17.92 | 17.10 | 17.24 | 2,412,984 | -0.70(-3.88%) |
Apr 07, 2008 | 18.12 | 18.30 | 17.92 | 17.93 | 869,405 | -0.26(-1.41%) |
Apr 04, 2008 | 18.28 | 18.36 | 17.91 | 18.19 | 703,880 | -0.01(-0.04%) |
Apr 03, 2008 | 18.03 | 18.48 | 17.99 | 18.20 | 980,478 | +0.08(+0.44%) |
Apr 02, 2008 | 17.96 | 18.50 | 17.71 | 18.12 | 1,018,752 | +0.22(+1.25%) |