Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.58 | 11.15 | 10.30 | 10.99 | 2,597,893 | +0.61(+5.86%) |
Mar 30, 2009 | 10.38 | 10.65 | 10.19 | 10.39 | 1,923,181 | -0.84(-7.51%) |
Mar 26, 2009 | 10.79 | 11.27 | 10.35 | 11.23 | 2,298,476 | +0.48(+4.43%) |
Mar 25, 2009 | 10.62 | 10.98 | 9.821 | 10.75 | 2,172,049 | +0.23(+2.23%) |
Mar 24, 2009 | 11.37 | 11.57 | 10.47 | 10.52 | 2,519,699 | -1.25(-10.60%) |
Mar 23, 2009 | 10.63 | 11.79 | 10.61 | 11.76 | 2,994,734 | +1.94(+19.79%) |
Mar 20, 2009 | 10.66 | 10.67 | 9.799 | 9.821 | 2,242,498 | -0.78(-7.40%) |
Mar 19, 2009 | 11.09 | 11.38 | 10.51 | 10.61 | 2,129,186 | -0.53(-4.74%) |
Mar 18, 2009 | 10.50 | 11.19 | 10.31 | 11.13 | 3,364,092 | +0.34(+3.12%) |
Mar 17, 2009 | 9.762 | 10.80 | 9.564 | 10.80 | 2,035,165 | +1.03(+10.51%) |
Mar 16, 2009 | 10.60 | 10.61 | 9.755 | 9.769 | 2,205,288 | -0.81(-7.69%) |
Mar 13, 2009 | 10.83 | 10.85 | 10.20 | 10.58 | 0 | -0.23(-2.10%) |
Mar 12, 2009 | 10.23 | 10.90 | 9.975 | 10.81 | 2,763,866 | +0.54(+5.29%) |
Mar 11, 2009 | 10.57 | 10.63 | 10.09 | 10.27 | 2,196,954 | -0.24(-2.30%) |
Mar 10, 2009 | 9.931 | 10.56 | 9.659 | 10.51 | 3,783,540 | +0.99(+10.40%) |
Mar 09, 2009 | 9.205 | 9.608 | 9.146 | 9.520 | 1,452,925 | +0.15(+1.56%) |
Mar 06, 2009 | 9.505 | 9.784 | 8.845 | 9.373 | 0 | -0.34(-3.47%) |
Mar 05, 2009 | 9.865 | 10.14 | 9.403 | 9.711 | 2,351,373 | -0.52(-5.09%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.901 | 10.23 | 2,244,418 | +0.10(+0.94%) |
Mar 02, 2009 | 10.36 | 10.66 | 10.01 | 10.14 | 3,168,314 | -0.49(-4.62%) |
Feb 27, 2009 | 10.64 | 11.05 | 10.55 | 10.63 | 0 | -0.29(-2.69%) |
Feb 26, 2009 | 11.07 | 11.77 | 10.81 | 10.92 | 2,785,593 | -0.20(-1.78%) |
Feb 25, 2009 | 11.12 | 11.58 | 10.62 | 11.12 | 2,765,206 | +0.02(+0.20%) |
Feb 24, 2009 | 9.689 | 11.21 | 9.689 | 11.10 | 4,137,426 | +1.27(+12.91%) |
Feb 23, 2009 | 11.32 | 11.35 | 9.696 | 9.828 | 3,184,838 | -0.90(-8.41%) |
Feb 20, 2009 | 9.843 | 10.91 | 9.615 | 10.73 | 0 | +0.66(+6.56%) |
Feb 19, 2009 | 11.17 | 11.17 | 9.989 | 10.07 | 1,830,985 | -0.73(-6.79%) |
Feb 18, 2009 | 10.88 | 10.93 | 10.39 | 10.80 | 1,431,676 | -0.02(-0.20%) |
Feb 17, 2009 | 11.25 | 11.35 | 10.77 | 10.83 | 2,300,776 | -0.75(-6.46%) |
Feb 13, 2009 | 12.15 | 12.32 | 11.53 | 11.57 | 0 | -0.66(-5.40%) |
Feb 12, 2009 | 11.69 | 12.32 | 11.38 | 12.23 | 2,542,515 | +0.10(+0.85%) |
Feb 11, 2009 | 12.23 | 12.41 | 11.62 | 12.13 | 2,106,455 | +0.04(+0.36%) |
Feb 10, 2009 | 13.22 | 13.43 | 12.01 | 12.09 | 2,399,661 | -1.26(-9.45%) |
Feb 09, 2009 | 13.28 | 13.44 | 12.86 | 13.35 | 1,158,717 | +0.10(+0.78%) |
Feb 06, 2009 | 12.28 | 13.38 | 12.27 | 13.25 | 0 | +0.97(+7.89%) |
Feb 05, 2009 | 12.07 | 12.66 | 11.63 | 12.28 | 2,787,211 | +0.04(+0.30%) |
Feb 04, 2009 | 12.42 | 12.74 | 12.08 | 12.24 | 1,951,436 | -0.04(-0.36%) |
Feb 03, 2009 | 12.71 | 12.71 | 12.04 | 12.28 | 1,651,407 | -0.04(-0.30%) |
Feb 02, 2009 | 11.91 | 12.42 | 11.46 | 12.32 | 2,005,819 | +0.21(+1.76%) |
Jan 30, 2009 | 12.80 | 12.95 | 11.79 | 12.11 | 0 | -0.41(-3.28%) |
Jan 29, 2009 | 13.50 | 13.79 | 12.45 | 12.52 | 2,605,045 | -1.25(-9.06%) |
Jan 28, 2009 | 13.20 | 13.87 | 12.75 | 13.77 | 3,197,558 | +0.94(+7.32%) |
Jan 27, 2009 | 12.82 | 13.33 | 12.60 | 12.83 | 1,888,831 | -0.19(-1.46%) |
Jan 26, 2009 | 12.70 | 13.41 | 12.61 | 13.02 | 1,096,546 | +0.08(+0.62%) |
Jan 23, 2009 | 12.15 | 13.06 | 11.87 | 12.94 | 2,082,837 | +0.37(+2.98%) |
Jan 22, 2009 | 12.73 | 13.35 | 12.50 | 12.56 | 1,940,572 | -0.51(-3.93%) |
Jan 21, 2009 | 12.49 | 13.42 | 12.10 | 13.08 | 2,578,668 | +0.62(+5.01%) |
Jan 20, 2009 | 14.38 | 14.87 | 12.30 | 12.45 | 2,701,418 | -1.58(-11.29%) |
Jan 16, 2009 | 14.38 | 14.38 | 13.20 | 14.04 | 0 | +0.29(+2.08%) |
Jan 15, 2009 | 13.08 | 14.06 | 12.55 | 13.75 | 1,478,271 | +0.67(+5.16%) |
Jan 14, 2009 | 13.22 | 13.66 | 12.93 | 13.08 | 1,560,697 | -0.62(-4.50%) |
Jan 13, 2009 | 13.30 | 13.81 | 13.12 | 13.69 | 1,504,086 | +0.29(+2.13%) |
Jan 12, 2009 | 13.79 | 13.84 | 13.05 | 13.41 | 1,608,736 | -0.32(-2.30%) |
Jan 09, 2009 | 14.72 | 14.77 | 13.61 | 13.72 | 1,577,625 | -0.92(-6.31%) |
Jan 08, 2009 | 14.49 | 14.90 | 14.34 | 14.65 | 1,113,413 | +0.00(+0.00%) |
Jan 07, 2009 | 14.86 | 15.15 | 14.48 | 14.65 | 1,941,062 | -0.59(-3.90%) |
Jan 06, 2009 | 15.64 | 15.82 | 14.65 | 15.24 | 2,622,673 | -0.26(-1.66%) |
Jan 05, 2009 | 16.05 | 16.25 | 15.42 | 15.50 | 1,319,220 | -0.62(-3.87%) |
Jan 02, 2009 | 17.21 | 17.30 | 16.00 | 16.12 | 0 | -1.10(-6.39%) |
Jan 01, 2009 | 16.47 | 17.42 | 16.38 | 17.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.47 | 17.42 | 16.38 | 17.22 | 1,382,103 | +0.74(+4.50%) |
Dec 30, 2008 | 15.87 | 16.49 | 15.66 | 16.48 | 993,403 | +0.78(+4.95%) |
Dec 29, 2008 | 16.34 | 16.34 | 15.28 | 15.70 | 1,371,502 | -0.76(-4.59%) |
Dec 26, 2008 | 16.17 | 16.73 | 15.87 | 16.46 | 0 | +0.19(+1.17%) |
Dec 24, 2008 | 16.41 | 16.49 | 15.87 | 16.27 | 619,590 | -0.23(-1.42%) |
Dec 23, 2008 | 16.26 | 16.69 | 15.72 | 16.50 | 1,139,023 | +0.38(+2.37%) |
Dec 22, 2008 | 16.33 | 16.58 | 15.09 | 16.12 | 1,285,217 | -0.18(-1.12%) |
Dec 19, 2008 | 15.41 | 16.62 | 15.40 | 16.30 | 1,844,002 | +1.13(+7.44%) |
Dec 18, 2008 | 17.42 | 17.42 | 15.00 | 15.17 | 1,780,520 | -1.57(-9.37%) |
Dec 17, 2008 | 15.79 | 17.22 | 15.04 | 16.74 | 2,271,646 | -0.21(-1.21%) |
Dec 16, 2008 | 14.82 | 16.95 | 14.78 | 16.95 | 2,604,143 | +2.41(+16.54%) |
Dec 15, 2008 | 15.12 | 15.27 | 13.96 | 14.54 | 1,516,321 | -0.51(-3.36%) |
Dec 12, 2008 | 13.03 | 15.10 | 12.84 | 15.05 | 0 | +1.72(+12.87%) |
Dec 11, 2008 | 15.33 | 15.73 | 13.20 | 13.33 | 2,800,801 | -2.44(-15.48%) |
Dec 10, 2008 | 15.09 | 15.94 | 14.48 | 15.78 | 1,553,275 | +1.30(+8.97%) |
Dec 09, 2008 | 15.23 | 15.80 | 14.34 | 14.48 | 2,118,858 | -1.07(-6.89%) |
Dec 08, 2008 | 14.38 | 15.55 | 13.99 | 15.55 | 2,561,485 | +1.58(+11.34%) |
Dec 05, 2008 | 11.92 | 14.20 | 11.92 | 13.96 | 0 | +1.83(+15.12%) |
Dec 04, 2008 | 12.35 | 13.11 | 11.93 | 12.13 | 2,279,224 | -0.42(-3.33%) |
Dec 03, 2008 | 11.82 | 12.83 | 11.76 | 12.55 | 2,324,271 | -0.12(-0.93%) |
Dec 02, 2008 | 11.39 | 12.81 | 11.39 | 12.67 | 3,195,054 | +1.54(+13.84%) |
Dec 01, 2008 | 13.83 | 13.85 | 11.05 | 11.13 | 2,003,227 | -2.94(-20.91%) |
Nov 28, 2008 | 13.74 | 14.30 | 13.72 | 14.07 | 1,080,937 | -0.25(-1.74%) |
Nov 26, 2008 | 13.76 | 14.70 | 13.39 | 14.32 | 2,063,714 | +0.18(+1.24%) |
Nov 25, 2008 | 14.53 | 15.56 | 12.90 | 14.14 | 1,970,589 | -0.37(-2.58%) |
Nov 24, 2008 | 12.86 | 15.00 | 12.13 | 14.51 | 2,708,474 | +2.01(+16.07%) |
Nov 21, 2008 | 11.50 | 13.22 | 10.48 | 12.51 | 2,874,512 | +0.84(+7.23%) |
Nov 20, 2008 | 13.00 | 13.68 | 11.29 | 11.66 | 2,306,211 | -1.51(-11.47%) |
Nov 19, 2008 | 14.68 | 14.82 | 12.90 | 13.17 | 1,708,348 | -1.77(-11.83%) |
Nov 18, 2008 | 14.60 | 15.17 | 13.99 | 14.94 | 1,354,013 | +0.34(+2.31%) |
Nov 17, 2008 | 14.52 | 15.37 | 14.13 | 14.60 | 1,235,269 | -0.57(-3.77%) |
Nov 14, 2008 | 16.27 | 16.75 | 15.02 | 15.17 | 0 | -1.12(-6.89%) |
Nov 13, 2008 | 14.82 | 16.62 | 13.99 | 16.30 | 2,217,120 | +1.80(+12.45%) |
Nov 12, 2008 | 14.33 | 15.06 | 13.94 | 14.49 | 1,354,597 | -0.06(-0.40%) |
Nov 11, 2008 | 14.49 | 15.70 | 14.16 | 14.55 | 1,201,919 | -0.92(-5.93%) |
Nov 10, 2008 | 17.18 | 17.21 | 15.23 | 15.47 | 1,096,111 | -1.43(-8.46%) |
Nov 07, 2008 | 15.67 | 17.05 | 15.33 | 16.90 | 0 | +1.39(+8.94%) |
Nov 06, 2008 | 16.25 | 16.48 | 15.42 | 15.51 | 1,304,412 | -0.79(-4.86%) |
Nov 05, 2008 | 18.11 | 18.35 | 16.10 | 16.30 | 1,413,170 | -2.07(-11.26%) |
Nov 04, 2008 | 18.72 | 18.84 | 17.90 | 18.37 | 928,471 | +0.15(+0.85%) |
Nov 03, 2008 | 18.50 | 18.72 | 18.08 | 18.22 | 969,873 | -0.52(-2.78%) |
Oct 31, 2008 | 18.17 | 18.76 | 17.63 | 18.74 | 0 | +0.41(+2.24%) |
Oct 30, 2008 | 17.78 | 18.33 | 17.14 | 18.33 | 998,329 | +1.14(+6.61%) |
Oct 29, 2008 | 17.63 | 18.45 | 17.04 | 17.19 | 1,324,706 | -0.63(-3.54%) |
Oct 28, 2008 | 16.00 | 18.01 | 15.09 | 17.82 | 1,828,224 | +2.30(+14.78%) |
Oct 27, 2008 | 16.10 | 17.20 | 15.48 | 15.53 | 926,063 | -0.93(-5.66%) |
Oct 24, 2008 | 16.06 | 17.06 | 15.13 | 16.46 | 0 | -0.56(-3.32%) |
Oct 23, 2008 | 17.04 | 17.46 | 15.70 | 17.02 | 1,553,265 | +0.08(+0.48%) |
Oct 22, 2008 | 17.23 | 17.84 | 16.48 | 16.94 | 1,478,054 | -0.60(-3.43%) |
Oct 21, 2008 | 17.49 | 18.19 | 17.35 | 17.54 | 870,517 | -0.21(-1.16%) |
Oct 20, 2008 | 17.97 | 18.01 | 16.83 | 17.75 | 626,932 | +0.15(+0.83%) |
Oct 17, 2008 | 17.13 | 18.67 | 16.91 | 17.60 | 0 | -0.37(-2.04%) |
Oct 16, 2008 | 17.46 | 18.12 | 15.71 | 17.97 | 1,749,430 | +1.25(+7.46%) |
Oct 15, 2008 | 18.53 | 18.82 | 16.32 | 16.72 | 1,521,822 | -2.41(-12.58%) |
Oct 14, 2008 | 21.03 | 21.03 | 17.47 | 19.13 | 1,353,492 | -0.77(-3.87%) |
Oct 13, 2008 | 21.41 | 21.82 | 19.08 | 19.90 | 1,963,103 | -0.34(-1.70%) |
Oct 10, 2008 | 16.52 | 20.24 | 16.23 | 20.24 | 0 | +2.96(+17.10%) |
Oct 09, 2008 | 19.47 | 19.89 | 17.29 | 17.29 | 1,646,966 | -1.70(-8.96%) |
Oct 08, 2008 | 19.22 | 20.23 | 18.42 | 18.99 | 1,793,080 | -0.26(-1.33%) |
Oct 07, 2008 | 19.96 | 20.17 | 19.00 | 19.25 | 2,058,819 | -0.63(-3.17%) |
Oct 06, 2008 | 19.35 | 20.15 | 18.27 | 19.88 | 1,772,629 | -0.34(-1.70%) |
Oct 03, 2008 | 20.98 | 21.35 | 19.91 | 20.22 | 0 | -0.35(-1.71%) |
Oct 02, 2008 | 21.03 | 21.05 | 20.50 | 20.57 | 1,234,213 | -0.58(-2.74%) |
Oct 01, 2008 | 21.11 | 21.38 | 20.62 | 21.15 | 1,082,277 | -0.23(-1.06%) |
Sep 30, 2008 | 18.57 | 21.39 | 18.57 | 21.38 | 1,941,479 | +2.01(+10.37%) |
Sep 29, 2008 | 19.89 | 20.25 | 19.27 | 19.37 | 1,524,032 | -1.12(-5.48%) |
Sep 26, 2008 | 19.07 | 20.50 | 18.42 | 20.49 | 0 | +0.67(+3.37%) |
Sep 25, 2008 | 19.36 | 20.20 | 19.00 | 19.82 | 2,775,056 | +0.34(+1.73%) |
Sep 24, 2008 | 19.12 | 19.63 | 18.97 | 19.49 | 5,824,643 | +0.49(+2.59%) |
Sep 23, 2008 | 19.96 | 19.96 | 18.89 | 19.00 | 2,819,829 | -1.17(-5.82%) |
Sep 22, 2008 | 22.30 | 22.44 | 19.95 | 20.17 | 1,988,948 | -3.04(-13.08%) |
Sep 19, 2008 | 22.36 | 23.47 | 21.80 | 23.21 | 0 | +0.84(+3.74%) |
Sep 18, 2008 | 20.84 | 23.10 | 20.57 | 22.37 | 2,710,882 | +1.81(+8.81%) |
Sep 17, 2008 | 20.93 | 21.61 | 20.37 | 20.56 | 1,546,395 | -0.88(-4.11%) |
Sep 16, 2008 | 20.26 | 21.44 | 20.14 | 21.44 | 1,528,431 | +1.05(+5.14%) |
Sep 15, 2008 | 20.62 | 21.23 | 20.34 | 20.39 | 1,353,210 | -0.93(-4.37%) |
Sep 12, 2008 | 20.87 | 21.35 | 20.84 | 21.32 | 0 | +0.32(+1.50%) |
Sep 11, 2008 | 20.54 | 21.08 | 20.29 | 21.01 | 732,720 | +0.07(+0.32%) |
Sep 10, 2008 | 20.94 | 21.13 | 20.29 | 20.94 | 920,344 | +0.24(+1.17%) |
Sep 09, 2008 | 21.34 | 21.73 | 20.60 | 20.70 | 1,103,813 | -0.75(-3.49%) |
Sep 08, 2008 | 21.49 | 21.49 | 20.80 | 21.45 | 1,105,847 | +0.98(+4.77%) |
Sep 05, 2008 | 20.46 | 20.55 | 20.15 | 20.47 | 0 | -0.14(-0.68%) |
Sep 04, 2008 | 21.00 | 21.18 | 20.52 | 20.61 | 823,071 | -0.61(-2.87%) |
Sep 03, 2008 | 20.68 | 21.34 | 20.65 | 21.22 | 917,062 | +0.36(+1.72%) |
Sep 02, 2008 | 21.31 | 21.61 | 20.49 | 20.86 | 597,393 | -0.17(-0.80%) |
Aug 29, 2008 | 21.12 | 21.29 | 20.95 | 21.03 | 0 | -0.37(-1.71%) |
Aug 28, 2008 | 20.70 | 21.39 | 20.62 | 21.39 | 554,303 | +0.81(+3.92%) |
Aug 27, 2008 | 19.92 | 20.61 | 19.92 | 20.59 | 397,864 | +0.35(+1.74%) |
Aug 26, 2008 | 20.11 | 20.40 | 19.91 | 20.24 | 419,501 | +0.12(+0.62%) |
Aug 25, 2008 | 20.44 | 20.50 | 20.00 | 20.11 | 454,475 | -0.62(-2.97%) |
Aug 22, 2008 | 20.00 | 20.87 | 20.00 | 20.73 | 0 | +0.66(+3.29%) |
Aug 21, 2008 | 19.88 | 20.36 | 19.88 | 20.07 | 542,721 | -0.37(-1.79%) |
Aug 20, 2008 | 20.35 | 20.48 | 20.02 | 20.43 | 766,320 | +0.19(+0.94%) |
Aug 19, 2008 | 20.03 | 20.43 | 19.96 | 20.24 | 734,692 | -0.41(-1.99%) |
Aug 18, 2008 | 20.98 | 21.20 | 20.36 | 20.65 | 727,806 | -0.29(-1.40%) |
Aug 15, 2008 | 21.36 | 21.75 | 20.68 | 20.95 | 0 | -0.29(-1.35%) |
Aug 14, 2008 | 20.73 | 21.39 | 20.73 | 21.23 | 692,212 | +0.27(+1.29%) |
Aug 13, 2008 | 20.83 | 21.09 | 20.31 | 20.96 | 1,081,828 | -0.13(-0.63%) |
Aug 12, 2008 | 21.39 | 21.42 | 20.87 | 21.09 | 914,826 | -0.54(-2.48%) |
Aug 11, 2008 | 20.98 | 21.97 | 20.95 | 21.63 | 1,231,645 | +0.40(+1.90%) |
Aug 08, 2008 | 20.55 | 21.39 | 20.18 | 21.23 | 1,156,656 | +0.76(+3.69%) |
Aug 07, 2008 | 20.36 | 20.98 | 20.15 | 20.47 | 995,310 | -0.38(-1.83%) |
Aug 06, 2008 | 20.93 | 21.27 | 20.68 | 20.85 | 1,844,887 | -1.19(-5.39%) |
Aug 05, 2008 | 21.14 | 22.23 | 21.10 | 22.04 | 997,779 | +0.89(+4.23%) |
Aug 04, 2008 | 21.26 | 21.52 | 21.04 | 21.14 | 859,715 | -0.19(-0.89%) |
Aug 01, 2008 | 21.42 | 21.50 | 20.63 | 21.34 | 625,849 | +0.06(+0.28%) |
Jul 31, 2008 | 20.88 | 21.45 | 20.55 | 21.28 | 796,947 | +0.04(+0.17%) |
Jul 30, 2008 | 21.71 | 21.80 | 20.48 | 21.24 | 1,016,108 | -0.29(-1.36%) |
Jul 29, 2008 | 21.53 | 21.67 | 20.68 | 21.53 | 1,327,747 | +1.00(+4.86%) |
Jul 28, 2008 | 20.70 | 21.14 | 20.46 | 20.54 | 1,022,770 | -0.28(-1.34%) |
Jul 25, 2008 | 20.19 | 20.95 | 20.05 | 20.81 | 1,057,452 | +0.80(+3.99%) |
Jul 24, 2008 | 21.24 | 21.24 | 19.91 | 20.02 | 1,207,989 | -1.10(-5.21%) |
Jul 23, 2008 | 20.87 | 21.64 | 20.68 | 21.12 | 1,270,043 | +0.18(+0.84%) |
Jul 22, 2008 | 19.83 | 21.00 | 19.55 | 20.94 | 1,028,779 | +1.11(+5.58%) |
Jul 21, 2008 | 19.61 | 20.02 | 19.34 | 19.83 | 1,088,952 | +0.18(+0.93%) |
Jul 18, 2008 | 20.02 | 20.06 | 19.45 | 19.65 | 813,835 | -0.30(-1.51%) |
Jul 17, 2008 | 18.84 | 20.11 | 18.84 | 19.95 | 1,048,380 | +0.45(+2.33%) |
Jul 16, 2008 | 18.45 | 19.55 | 18.27 | 19.49 | 1,252,992 | +1.09(+5.94%) |
Jul 15, 2008 | 17.68 | 19.33 | 17.51 | 18.40 | 1,351,151 | +0.50(+2.79%) |
Jul 14, 2008 | 18.74 | 18.74 | 17.82 | 17.90 | 793,945 | -0.50(-2.71%) |
Jul 11, 2008 | 17.62 | 18.89 | 17.62 | 18.40 | 785,719 | +0.34(+1.87%) |
Jul 10, 2008 | 17.51 | 18.36 | 17.50 | 18.06 | 861,488 | +0.57(+3.27%) |
Jul 09, 2008 | 19.43 | 19.43 | 17.48 | 17.49 | 1,283,131 | -1.78(-9.25%) |
Jul 08, 2008 | 17.38 | 19.30 | 17.29 | 19.27 | 1,235,959 | +1.86(+10.70%) |
Jul 07, 2008 | 17.38 | 17.76 | 17.29 | 17.41 | 889,945 | +0.04(+0.21%) |
Jul 04, 2008 | 17.35 | 17.67 | 17.20 | 17.37 | 276,566 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.67 | 17.20 | 17.37 | 276,566 | +0.04(+0.21%) |
Jul 02, 2008 | 17.83 | 17.86 | 17.30 | 17.34 | 554,229 | -0.54(-3.00%) |
Jul 01, 2008 | 17.24 | 17.89 | 17.24 | 17.87 | 1,229,711 | +0.44(+2.52%) |
Jun 30, 2008 | 17.38 | 17.65 | 17.27 | 17.43 | 1,113,249 | +0.05(+0.30%) |
Jun 27, 2008 | 17.60 | 17.82 | 17.37 | 17.38 | 745,984 | -0.32(-1.78%) |
Jun 26, 2008 | 18.00 | 18.08 | 17.63 | 17.70 | 777,402 | -0.54(-2.98%) |
Jun 25, 2008 | 18.19 | 18.64 | 17.96 | 18.24 | 697,679 | +0.06(+0.32%) |
Jun 24, 2008 | 18.34 | 18.43 | 17.92 | 18.18 | 484,224 | -0.18(-1.00%) |
Jun 23, 2008 | 19.19 | 19.33 | 18.36 | 18.36 | 562,007 | -0.67(-3.54%) |
Jun 20, 2008 | 18.93 | 19.58 | 18.93 | 19.04 | 685,479 | -0.54(-2.74%) |
Jun 19, 2008 | 18.79 | 19.58 | 18.79 | 19.58 | 421,622 | +0.65(+3.45%) |
Jun 18, 2008 | 19.55 | 19.55 | 18.85 | 18.92 | 512,472 | -0.54(-2.79%) |
Jun 17, 2008 | 20.34 | 20.34 | 19.47 | 19.47 | 636,814 | -0.90(-4.43%) |
Jun 16, 2008 | 19.73 | 20.37 | 19.73 | 20.37 | 433,520 | +0.51(+2.55%) |
Jun 13, 2008 | 19.51 | 19.86 | 19.33 | 19.86 | 485,187 | +0.50(+2.58%) |
Jun 12, 2008 | 19.15 | 19.60 | 19.08 | 19.36 | 561,157 | +0.45(+2.40%) |
Jun 11, 2008 | 19.12 | 19.30 | 18.72 | 18.91 | 468,212 | -0.29(-1.49%) |
Jun 10, 2008 | 18.88 | 19.23 | 18.43 | 19.19 | 558,801 | +0.39(+2.07%) |
Jun 09, 2008 | 19.74 | 19.89 | 18.75 | 18.81 | 610,565 | -0.96(-4.86%) |
Jun 06, 2008 | 20.30 | 20.37 | 19.71 | 19.77 | 570,752 | -0.69(-3.37%) |
Jun 05, 2008 | 19.80 | 20.48 | 19.79 | 20.46 | 348,009 | +0.59(+2.99%) |
Jun 04, 2008 | 19.45 | 20.02 | 19.35 | 19.86 | 554,977 | +0.24(+1.23%) |
Jun 03, 2008 | 19.66 | 19.82 | 19.33 | 19.62 | 631,041 | +0.05(+0.26%) |
Jun 02, 2008 | 19.27 | 19.61 | 19.22 | 19.57 | 595,720 | +0.10(+0.49%) |
May 30, 2008 | 19.54 | 19.65 | 19.20 | 19.47 | 425,586 | -0.18(-0.93%) |
May 29, 2008 | 19.38 | 19.69 | 19.22 | 19.66 | 290,281 | +0.30(+1.55%) |
May 28, 2008 | 19.30 | 19.49 | 19.17 | 19.36 | 379,604 | +0.09(+0.46%) |
May 27, 2008 | 18.81 | 19.37 | 18.81 | 19.27 | 435,568 | +0.40(+2.14%) |
May 26, 2008 | 18.62 | 18.95 | 18.51 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.62 | 18.95 | 18.51 | 18.86 | 344,168 | +0.09(+0.47%) |
May 22, 2008 | 18.88 | 19.05 | 18.69 | 18.78 | 487,060 | -0.10(-0.54%) |
May 21, 2008 | 19.34 | 19.52 | 18.82 | 18.88 | 657,758 | -0.43(-2.20%) |
May 20, 2008 | 19.41 | 19.62 | 19.16 | 19.30 | 381,776 | -0.33(-1.68%) |
May 19, 2008 | 19.91 | 19.96 | 19.49 | 19.63 | 515,875 | -0.24(-1.22%) |
May 16, 2008 | 20.10 | 20.46 | 19.52 | 19.88 | 1,063,992 | -0.83(-4.00%) |
May 15, 2008 | 20.21 | 20.76 | 19.80 | 20.70 | 401,832 | +0.38(+1.88%) |
May 14, 2008 | 20.15 | 20.53 | 20.07 | 20.32 | 462,080 | +0.09(+0.43%) |
May 13, 2008 | 20.85 | 20.85 | 20.07 | 20.24 | 707,527 | -0.67(-3.23%) |
May 12, 2008 | 20.45 | 20.91 | 20.18 | 20.91 | 570,910 | +0.67(+3.33%) |
May 09, 2008 | 19.81 | 20.43 | 19.73 | 20.24 | 474,518 | +0.08(+0.40%) |
May 08, 2008 | 19.69 | 20.15 | 19.47 | 20.15 | 935,252 | +0.31(+1.55%) |
May 07, 2008 | 20.19 | 20.19 | 19.63 | 19.85 | 975,502 | -0.90(-4.35%) |
May 06, 2008 | 20.83 | 21.00 | 19.78 | 20.75 | 774,858 | -0.05(-0.25%) |
May 05, 2008 | 20.70 | 20.87 | 20.40 | 20.80 | 466,822 | -0.02(-0.11%) |
May 02, 2008 | 21.60 | 21.92 | 20.75 | 20.82 | 888,565 | -0.57(-2.67%) |
May 01, 2008 | 20.86 | 21.55 | 20.59 | 21.39 | 476,504 | +0.62(+2.97%) |
Apr 30, 2008 | 21.01 | 21.39 | 20.59 | 20.78 | 637,953 | -0.24(-1.15%) |
Apr 29, 2008 | 21.29 | 21.34 | 20.74 | 21.02 | 457,511 | -0.42(-1.95%) |
Apr 28, 2008 | 21.40 | 21.44 | 21.02 | 21.44 | 332,486 | -0.07(-0.34%) |
Apr 25, 2008 | 21.32 | 21.58 | 20.86 | 21.51 | 349,867 | +0.24(+1.14%) |
Apr 24, 2008 | 20.38 | 21.27 | 20.26 | 21.27 | 431,495 | +0.81(+3.94%) |
Apr 23, 2008 | 20.25 | 20.73 | 20.10 | 20.46 | 257,290 | +0.29(+1.45%) |
Apr 22, 2008 | 20.19 | 20.47 | 19.89 | 20.17 | 418,946 | -0.16(-0.79%) |
Apr 21, 2008 | 20.24 | 20.52 | 20.16 | 20.33 | 372,528 | -0.11(-0.54%) |
Apr 18, 2008 | 20.88 | 20.99 | 20.33 | 20.44 | 600,205 | -0.24(-1.17%) |
Apr 17, 2008 | 20.54 | 20.80 | 20.38 | 20.68 | 585,330 | +0.01(+0.04%) |
Apr 16, 2008 | 20.09 | 20.74 | 19.87 | 20.68 | 798,413 | +0.81(+4.06%) |
Apr 15, 2008 | 19.77 | 20.02 | 19.59 | 19.87 | 398,716 | +0.20(+1.01%) |
Apr 14, 2008 | 19.81 | 20.17 | 19.65 | 19.67 | 352,733 | -0.18(-0.92%) |
Apr 11, 2008 | 19.84 | 20.15 | 19.59 | 19.85 | 405,765 | -0.23(-1.17%) |
Apr 10, 2008 | 19.93 | 20.23 | 19.50 | 20.09 | 723,315 | +0.20(+1.00%) |
Apr 09, 2008 | 20.36 | 20.40 | 19.78 | 19.89 | 640,553 | -0.50(-2.45%) |
Apr 08, 2008 | 20.68 | 20.71 | 20.23 | 20.39 | 774,060 | -0.29(-1.42%) |
Apr 07, 2008 | 20.90 | 20.90 | 20.51 | 20.68 | 1,121,564 | +0.04(+0.18%) |
Apr 04, 2008 | 20.87 | 21.10 | 20.55 | 20.65 | 906,418 | -0.24(-1.16%) |
Apr 03, 2008 | 19.76 | 20.90 | 19.64 | 20.89 | 896,519 | +0.99(+4.98%) |
Apr 02, 2008 | 20.02 | 20.07 | 19.48 | 19.90 | 669,584 | -0.09(-0.44%) |