Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.37 | 11.07 | 10.37 | 10.72 | 1,063,448 | +0.60(+5.88%) |
Mar 30, 2009 | 10.32 | 10.46 | 9.592 | 10.13 | 830,289 | +0.60(+6.34%) |
Mar 26, 2009 | 9.033 | 9.592 | 9.006 | 9.521 | 494,329 | +0.58(+6.45%) |
Mar 25, 2009 | 8.855 | 9.313 | 8.553 | 8.944 | 523,116 | +0.28(+3.28%) |
Mar 24, 2009 | 9.051 | 9.077 | 8.660 | 8.660 | 341,530 | -0.52(-5.71%) |
Mar 23, 2009 | 8.678 | 9.184 | 8.642 | 9.184 | 444,374 | +0.89(+10.71%) |
Mar 20, 2009 | 8.624 | 8.793 | 8.136 | 8.296 | 501,279 | -0.39(-4.45%) |
Mar 19, 2009 | 8.811 | 8.882 | 8.598 | 8.682 | 333,257 | -0.04(-0.46%) |
Mar 18, 2009 | 8.171 | 8.864 | 8.145 | 8.722 | 660,414 | +0.40(+4.80%) |
Mar 17, 2009 | 8.136 | 8.322 | 7.923 | 8.322 | 458,338 | +0.15(+1.85%) |
Mar 16, 2009 | 8.509 | 8.509 | 8.118 | 8.171 | 354,144 | -0.20(-2.44%) |
Mar 13, 2009 | 8.358 | 8.500 | 8.207 | 8.376 | 0 | +0.08(+0.96%) |
Mar 12, 2009 | 7.834 | 8.349 | 7.683 | 8.296 | 451,404 | +0.42(+5.30%) |
Mar 11, 2009 | 7.772 | 8.083 | 7.710 | 7.878 | 377,421 | +0.11(+1.37%) |
Mar 10, 2009 | 7.248 | 7.781 | 7.248 | 7.772 | 518,825 | +0.67(+9.37%) |
Mar 09, 2009 | 7.034 | 7.336 | 6.963 | 7.106 | 769,770 | +0.10(+1.39%) |
Mar 06, 2009 | 7.052 | 7.114 | 6.590 | 7.008 | 0 | +0.04(+0.64%) |
Mar 05, 2009 | 7.141 | 7.239 | 6.910 | 6.963 | 496,641 | -0.36(-4.85%) |
Mar 04, 2009 | 7.390 | 7.434 | 7.017 | 7.319 | 522,334 | +0.21(+3.00%) |
Mar 02, 2009 | 7.434 | 7.514 | 7.079 | 7.106 | 568,686 | -0.52(-6.87%) |
Feb 27, 2009 | 7.487 | 7.825 | 7.416 | 7.630 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 7.692 | 7.949 | 7.559 | 7.630 | 451,484 | +0.01(+0.12%) |
Feb 25, 2009 | 7.852 | 7.869 | 7.310 | 7.621 | 637,605 | -0.33(-4.13%) |
Feb 24, 2009 | 7.638 | 7.985 | 7.559 | 7.949 | 461,071 | +0.44(+5.79%) |
Feb 23, 2009 | 8.225 | 8.225 | 7.487 | 7.514 | 483,552 | -0.52(-6.42%) |
Feb 20, 2009 | 8.038 | 8.162 | 7.834 | 8.029 | 0 | -0.10(-1.20%) |
Feb 19, 2009 | 8.393 | 8.393 | 8.083 | 8.127 | 443,963 | -0.14(-1.72%) |
Feb 18, 2009 | 8.269 | 8.509 | 8.162 | 8.269 | 480,723 | +0.04(+0.43%) |
Feb 17, 2009 | 8.340 | 8.402 | 8.038 | 8.234 | 577,648 | -0.44(-5.02%) |
Feb 13, 2009 | 8.367 | 8.829 | 8.260 | 8.669 | 548,506 | +0.36(+4.39%) |
Feb 12, 2009 | 8.127 | 8.411 | 8.056 | 8.305 | 651,405 | +0.02(+0.21%) |
Feb 11, 2009 | 8.571 | 8.651 | 8.118 | 8.287 | 612,554 | -0.21(-2.51%) |
Feb 10, 2009 | 8.900 | 9.202 | 8.438 | 8.500 | 506,964 | -0.52(-5.71%) |
Feb 09, 2009 | 9.139 | 9.175 | 8.784 | 9.015 | 407,180 | -0.19(-2.03%) |
Feb 06, 2009 | 8.775 | 9.299 | 8.775 | 9.202 | 0 | +0.38(+4.33%) |
Feb 05, 2009 | 8.615 | 9.033 | 8.335 | 8.820 | 471,761 | +0.15(+1.74%) |
Feb 04, 2009 | 9.051 | 9.060 | 8.536 | 8.669 | 525,329 | -0.24(-2.69%) |
Feb 03, 2009 | 8.926 | 8.953 | 8.544 | 8.909 | 547,605 | +0.03(+0.30%) |
Feb 02, 2009 | 8.846 | 9.006 | 8.500 | 8.882 | 760,630 | -0.13(-1.48%) |
Jan 30, 2009 | 9.228 | 9.397 | 8.829 | 9.015 | 0 | -0.19(-2.03%) |
Jan 29, 2009 | 9.628 | 9.699 | 9.086 | 9.202 | 620,828 | -0.60(-6.07%) |
Jan 28, 2009 | 9.788 | 10.08 | 8.971 | 9.797 | 1,261,733 | -0.42(-4.09%) |
Jan 27, 2009 | 10.03 | 10.44 | 9.850 | 10.21 | 356,234 | +0.19(+1.86%) |
Jan 26, 2009 | 9.868 | 10.21 | 9.779 | 10.03 | 311,974 | +0.20(+1.99%) |
Jan 23, 2009 | 9.139 | 9.992 | 8.971 | 9.832 | 516,950 | +0.52(+5.63%) |
Jan 22, 2009 | 9.592 | 9.628 | 9.095 | 9.308 | 751,778 | -0.53(-5.42%) |
Jan 21, 2009 | 9.282 | 9.886 | 9.166 | 9.841 | 479,854 | +0.73(+7.99%) |
Jan 20, 2009 | 9.521 | 9.646 | 9.033 | 9.113 | 513,145 | -0.55(-5.70%) |
Jan 16, 2009 | 10.14 | 10.24 | 9.344 | 9.664 | 0 | -0.44(-4.31%) |
Jan 15, 2009 | 9.335 | 10.28 | 9.273 | 10.10 | 1,029,133 | -0.65(-6.03%) |
Jan 14, 2009 | 11.24 | 11.24 | 10.66 | 10.75 | 372,094 | -0.68(-5.98%) |
Jan 13, 2009 | 11.18 | 11.53 | 11.09 | 11.43 | 259,530 | +0.25(+2.22%) |
Jan 12, 2009 | 11.56 | 11.56 | 11.09 | 11.18 | 247,942 | -0.35(-3.00%) |
Jan 09, 2009 | 12.01 | 12.16 | 11.45 | 11.53 | 308,532 | -0.50(-4.14%) |
Jan 08, 2009 | 12.05 | 12.12 | 11.75 | 12.03 | 480,302 | -0.08(-0.66%) |
Jan 07, 2009 | 12.22 | 12.35 | 11.87 | 12.11 | 440,030 | -0.38(-3.06%) |
Jan 06, 2009 | 11.86 | 12.62 | 11.86 | 12.49 | 576,549 | +0.60(+5.00%) |
Jan 05, 2009 | 11.79 | 11.96 | 11.72 | 11.89 | 457,597 | -0.01(-0.07%) |
Jan 02, 2009 | 11.76 | 11.96 | 11.42 | 11.90 | 0 | +0.18(+1.52%) |
Jan 01, 2009 | 11.50 | 11.88 | 11.33 | 11.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.50 | 11.88 | 11.33 | 11.72 | 399,087 | +0.22(+1.93%) |
Dec 30, 2008 | 11.05 | 11.51 | 10.93 | 11.50 | 260,535 | +0.61(+5.63%) |
Dec 29, 2008 | 11.23 | 11.23 | 10.72 | 10.89 | 345,818 | -0.28(-2.54%) |
Dec 26, 2008 | 11.00 | 11.32 | 11.00 | 11.17 | 0 | +0.17(+1.53%) |
Dec 24, 2008 | 11.09 | 11.17 | 10.93 | 11.00 | 102,694 | -0.08(-0.72%) |
Dec 23, 2008 | 11.53 | 11.64 | 10.94 | 11.08 | 267,601 | -0.33(-2.88%) |
Dec 22, 2008 | 11.98 | 11.98 | 10.89 | 11.41 | 347,731 | -0.39(-3.31%) |
Dec 19, 2008 | 11.45 | 12.20 | 11.45 | 11.80 | 868,685 | +0.44(+3.91%) |
Dec 18, 2008 | 11.83 | 12.12 | 11.13 | 11.36 | 378,969 | -0.42(-3.54%) |
Dec 17, 2008 | 11.49 | 12.06 | 11.47 | 11.78 | 511,700 | +0.10(+0.84%) |
Dec 16, 2008 | 10.87 | 11.70 | 10.79 | 11.68 | 388,458 | +1.02(+9.58%) |
Dec 15, 2008 | 10.76 | 11.00 | 10.29 | 10.66 | 322,017 | -0.06(-0.58%) |
Dec 12, 2008 | 10.21 | 10.93 | 10.19 | 10.72 | 0 | +0.18(+1.69%) |
Dec 11, 2008 | 10.86 | 11.12 | 10.40 | 10.54 | 361,623 | -0.40(-3.65%) |
Dec 10, 2008 | 10.93 | 11.38 | 10.74 | 10.94 | 368,294 | +0.12(+1.07%) |
Dec 09, 2008 | 10.91 | 11.49 | 10.61 | 10.83 | 518,951 | -0.24(-2.17%) |
Dec 08, 2008 | 10.99 | 11.19 | 10.70 | 11.07 | 688,166 | +0.36(+3.32%) |
Dec 05, 2008 | 10.43 | 10.71 | 9.672 | 10.71 | 0 | +0.12(+1.18%) |
Dec 04, 2008 | 10.64 | 11.24 | 10.28 | 10.59 | 572,145 | -0.28(-2.54%) |
Dec 03, 2008 | 10.37 | 10.92 | 10.18 | 10.86 | 490,899 | +0.23(+2.17%) |
Dec 02, 2008 | 10.38 | 10.68 | 10.05 | 10.63 | 442,572 | +0.48(+4.72%) |
Dec 01, 2008 | 10.87 | 10.90 | 10.15 | 10.15 | 593,400 | -1.14(-10.07%) |
Nov 28, 2008 | 10.97 | 11.30 | 10.67 | 11.29 | 208,783 | +0.20(+1.76%) |
Nov 26, 2008 | 10.28 | 11.19 | 10.13 | 11.09 | 495,555 | +0.59(+5.58%) |
Nov 25, 2008 | 10.14 | 10.51 | 9.877 | 10.51 | 558,676 | +0.50(+4.97%) |
Nov 24, 2008 | 9.131 | 10.11 | 9.131 | 10.01 | 678,439 | +0.88(+9.63%) |
Nov 21, 2008 | 8.962 | 9.131 | 8.109 | 9.131 | 925,564 | +0.35(+3.94%) |
Nov 20, 2008 | 9.246 | 9.655 | 8.766 | 8.784 | 534,728 | -0.59(-6.26%) |
Nov 19, 2008 | 10.22 | 10.39 | 9.344 | 9.370 | 368,183 | -0.83(-8.18%) |
Nov 18, 2008 | 10.41 | 10.69 | 9.708 | 10.21 | 491,802 | -0.20(-1.88%) |
Nov 17, 2008 | 10.53 | 10.91 | 10.35 | 10.40 | 401,351 | -0.22(-2.09%) |
Nov 14, 2008 | 11.45 | 11.63 | 10.56 | 10.62 | 0 | -1.08(-9.26%) |
Nov 13, 2008 | 10.66 | 11.71 | 10.23 | 11.71 | 662,006 | +1.13(+10.66%) |
Nov 12, 2008 | 11.55 | 11.59 | 10.56 | 10.58 | 363,813 | -1.29(-10.85%) |
Nov 11, 2008 | 11.80 | 12.43 | 11.68 | 11.87 | 415,539 | -0.12(-0.96%) |
Nov 10, 2008 | 12.88 | 12.96 | 11.84 | 11.98 | 305,854 | -0.60(-4.73%) |
Nov 07, 2008 | 12.27 | 12.77 | 12.24 | 12.58 | 0 | +0.47(+3.89%) |
Nov 06, 2008 | 12.35 | 12.48 | 12.03 | 12.11 | 401,964 | -0.31(-2.50%) |
Nov 05, 2008 | 13.08 | 13.37 | 12.34 | 12.42 | 315,413 | -0.89(-6.68%) |
Nov 04, 2008 | 13.45 | 13.54 | 12.98 | 13.31 | 444,869 | +0.11(+0.81%) |
Nov 03, 2008 | 12.80 | 13.30 | 12.70 | 13.20 | 318,117 | +0.37(+2.91%) |
Oct 31, 2008 | 12.77 | 13.58 | 12.75 | 12.83 | 0 | +0.00(+0.00%) |
Oct 30, 2008 | 12.75 | 12.87 | 12.37 | 12.83 | 525,198 | +0.44(+3.59%) |
Oct 29, 2008 | 12.50 | 12.96 | 12.13 | 12.38 | 610,608 | -0.08(-0.64%) |
Oct 28, 2008 | 11.79 | 12.50 | 11.08 | 12.46 | 666,965 | +1.11(+9.78%) |
Oct 27, 2008 | 11.99 | 12.20 | 11.34 | 11.35 | 701,084 | -0.87(-7.12%) |
Oct 24, 2008 | 11.69 | 12.78 | 11.46 | 12.22 | 0 | -0.23(-1.85%) |
Oct 23, 2008 | 12.86 | 13.54 | 12.37 | 12.45 | 1,826,844 | -0.41(-3.18%) |
Oct 22, 2008 | 13.62 | 13.70 | 12.70 | 12.86 | 933,461 | -0.86(-6.28%) |
Oct 21, 2008 | 14.46 | 14.46 | 13.64 | 13.72 | 886,612 | -1.05(-7.10%) |
Oct 20, 2008 | 14.83 | 14.97 | 14.23 | 14.77 | 638,753 | +0.12(+0.79%) |
Oct 17, 2008 | 14.60 | 15.68 | 14.12 | 14.66 | 0 | -0.25(-1.67%) |
Oct 16, 2008 | 14.48 | 15.12 | 14.02 | 14.90 | 1,093,253 | +0.50(+3.45%) |
Oct 15, 2008 | 15.71 | 15.71 | 14.41 | 14.41 | 504,263 | -1.36(-8.62%) |
Oct 14, 2008 | 17.33 | 17.33 | 15.10 | 15.77 | 571,172 | -1.04(-6.18%) |
Oct 13, 2008 | 15.53 | 16.80 | 15.16 | 16.80 | 740,234 | +2.21(+15.16%) |
Oct 10, 2008 | 13.59 | 15.73 | 13.09 | 14.59 | 0 | +0.65(+4.65%) |
Oct 09, 2008 | 15.24 | 15.39 | 13.94 | 13.94 | 1,477,706 | -1.07(-7.10%) |
Oct 08, 2008 | 15.49 | 15.92 | 14.95 | 15.01 | 1,388,433 | -0.71(-4.52%) |
Oct 07, 2008 | 17.54 | 17.61 | 15.68 | 15.72 | 703,851 | -1.59(-9.18%) |
Oct 06, 2008 | 17.99 | 18.07 | 16.32 | 17.31 | 837,823 | -1.19(-6.43%) |
Oct 03, 2008 | 19.02 | 19.93 | 18.48 | 18.50 | 0 | -0.20(-1.05%) |
Oct 02, 2008 | 19.90 | 19.90 | 18.65 | 18.70 | 242,383 | -1.12(-5.65%) |
Oct 01, 2008 | 19.54 | 20.00 | 19.24 | 19.82 | 426,398 | -0.19(-0.93%) |
Sep 30, 2008 | 18.99 | 20.00 | 18.35 | 20.00 | 762,632 | +1.47(+7.91%) |
Sep 29, 2008 | 19.77 | 20.01 | 18.48 | 18.54 | 843,474 | -1.54(-7.66%) |
Sep 26, 2008 | 20.09 | 20.27 | 19.81 | 20.07 | 0 | -0.39(-1.91%) |
Sep 25, 2008 | 20.61 | 20.98 | 20.26 | 20.46 | 604,310 | +0.09(+0.44%) |
Sep 24, 2008 | 21.44 | 21.44 | 20.22 | 20.38 | 446,151 | -0.91(-4.30%) |
Sep 23, 2008 | 21.86 | 22.02 | 21.17 | 21.29 | 405,818 | -0.24(-1.11%) |
Sep 22, 2008 | 22.20 | 22.34 | 21.41 | 21.53 | 286,345 | -0.73(-3.27%) |
Sep 19, 2008 | 22.22 | 23.11 | 22.02 | 22.26 | 0 | +0.99(+4.63%) |
Sep 18, 2008 | 20.77 | 21.60 | 19.98 | 21.27 | 949,954 | +0.94(+4.63%) |
Sep 17, 2008 | 22.03 | 22.30 | 20.32 | 20.33 | 791,185 | -1.90(-8.55%) |
Sep 16, 2008 | 21.38 | 22.56 | 21.33 | 22.23 | 894,480 | +0.45(+2.08%) |
Sep 15, 2008 | 22.44 | 22.45 | 21.76 | 21.78 | 480,381 | -1.20(-5.22%) |
Sep 12, 2008 | 22.40 | 23.09 | 22.33 | 22.98 | 0 | +0.52(+2.29%) |
Sep 11, 2008 | 22.21 | 22.49 | 21.30 | 22.46 | 464,568 | -0.01(-0.04%) |
Sep 10, 2008 | 22.28 | 22.76 | 22.09 | 22.47 | 318,155 | +0.52(+2.35%) |
Sep 09, 2008 | 22.76 | 23.59 | 21.95 | 21.96 | 446,907 | -0.79(-3.48%) |
Sep 08, 2008 | 22.65 | 22.83 | 22.08 | 22.75 | 642,050 | +0.99(+4.53%) |
Sep 05, 2008 | 22.13 | 22.17 | 21.70 | 21.76 | 0 | -0.62(-2.78%) |
Sep 04, 2008 | 22.79 | 23.00 | 22.28 | 22.38 | 600,077 | -0.58(-2.51%) |
Sep 03, 2008 | 23.15 | 23.26 | 22.57 | 22.96 | 526,456 | -0.19(-0.81%) |
Sep 02, 2008 | 23.09 | 23.71 | 22.68 | 23.15 | 486,573 | +0.23(+1.01%) |
Aug 29, 2008 | 23.00 | 23.04 | 22.73 | 22.92 | 0 | -0.16(-0.69%) |
Aug 28, 2008 | 23.01 | 23.34 | 22.87 | 23.08 | 378,111 | +0.02(+0.08%) |
Aug 27, 2008 | 22.50 | 23.10 | 22.36 | 23.06 | 331,842 | +0.53(+2.37%) |
Aug 26, 2008 | 22.48 | 22.67 | 22.10 | 22.52 | 383,879 | +0.01(+0.04%) |
Aug 25, 2008 | 22.67 | 22.83 | 22.14 | 22.52 | 349,194 | -0.34(-1.48%) |
Aug 22, 2008 | 22.80 | 22.90 | 22.45 | 22.85 | 0 | +0.39(+1.74%) |
Aug 21, 2008 | 22.27 | 22.64 | 21.85 | 22.46 | 366,922 | +0.14(+0.64%) |
Aug 20, 2008 | 22.41 | 22.61 | 21.99 | 22.32 | 398,262 | -0.01(-0.04%) |
Aug 19, 2008 | 22.29 | 22.58 | 22.23 | 22.33 | 279,891 | -0.06(-0.28%) |
Aug 18, 2008 | 22.57 | 22.66 | 22.22 | 22.39 | 260,830 | -0.16(-0.71%) |
Aug 15, 2008 | 22.50 | 22.84 | 22.22 | 22.55 | 0 | +0.19(+0.83%) |
Aug 14, 2008 | 22.12 | 22.49 | 22.07 | 22.36 | 370,942 | +0.18(+0.80%) |
Aug 13, 2008 | 22.00 | 22.25 | 21.73 | 22.19 | 550,795 | -0.01(-0.04%) |
Aug 12, 2008 | 22.73 | 22.98 | 22.20 | 22.20 | 398,319 | -0.62(-2.72%) |
Aug 11, 2008 | 22.04 | 23.08 | 21.98 | 22.82 | 523,092 | +0.78(+3.55%) |
Aug 08, 2008 | 21.45 | 22.06 | 21.33 | 22.04 | 380,957 | +0.56(+2.61%) |
Aug 07, 2008 | 21.85 | 21.96 | 21.41 | 21.48 | 268,681 | -0.54(-2.46%) |
Aug 06, 2008 | 22.03 | 22.04 | 21.58 | 22.02 | 267,999 | -0.13(-0.60%) |
Aug 05, 2008 | 21.49 | 22.20 | 21.47 | 22.15 | 394,804 | +0.88(+4.13%) |
Aug 04, 2008 | 21.37 | 21.53 | 20.97 | 21.27 | 424,701 | -0.14(-0.66%) |
Aug 01, 2008 | 21.68 | 21.77 | 21.09 | 21.41 | 497,986 | -0.21(-0.99%) |
Jul 31, 2008 | 21.36 | 22.04 | 21.33 | 21.63 | 357,802 | +0.02(+0.08%) |
Jul 30, 2008 | 22.11 | 22.20 | 21.17 | 21.61 | 387,635 | -0.36(-1.66%) |
Jul 29, 2008 | 21.97 | 22.26 | 21.10 | 21.97 | 405,576 | +0.67(+3.13%) |
Jul 28, 2008 | 21.24 | 21.43 | 21.14 | 21.31 | 335,963 | -0.02(-0.08%) |
Jul 25, 2008 | 21.56 | 21.89 | 21.17 | 21.33 | 453,138 | -0.23(-1.07%) |
Jul 24, 2008 | 21.81 | 21.93 | 21.17 | 21.56 | 656,167 | -0.12(-0.53%) |
Jul 23, 2008 | 20.25 | 21.79 | 19.53 | 21.67 | 1,812,370 | +1.31(+6.46%) |
Jul 22, 2008 | 19.95 | 20.56 | 19.64 | 20.36 | 929,347 | +0.20(+1.01%) |
Jul 21, 2008 | 20.12 | 20.28 | 19.91 | 20.15 | 222,798 | +0.05(+0.26%) |
Jul 18, 2008 | 20.31 | 20.31 | 19.50 | 20.10 | 375,931 | -0.20(-0.96%) |
Jul 17, 2008 | 19.89 | 20.33 | 19.70 | 20.30 | 389,250 | +0.56(+2.84%) |
Jul 16, 2008 | 19.11 | 19.82 | 18.79 | 19.74 | 437,859 | +0.72(+3.78%) |
Jul 15, 2008 | 18.71 | 19.46 | 18.45 | 19.02 | 411,229 | +0.10(+0.52%) |
Jul 14, 2008 | 19.64 | 19.65 | 18.71 | 18.92 | 462,995 | -0.51(-2.61%) |
Jul 11, 2008 | 18.71 | 19.81 | 18.45 | 19.42 | 552,373 | +0.50(+2.63%) |
Jul 10, 2008 | 18.71 | 19.18 | 18.36 | 18.93 | 554,724 | +0.19(+1.00%) |
Jul 09, 2008 | 19.33 | 19.65 | 18.71 | 18.74 | 759,538 | -0.58(-2.99%) |
Jul 08, 2008 | 18.21 | 19.38 | 18.16 | 19.32 | 1,145,255 | +0.94(+5.12%) |
Jul 07, 2008 | 18.60 | 18.76 | 18.33 | 18.38 | 875,441 | -0.14(-0.77%) |
Jul 04, 2008 | 18.80 | 18.97 | 18.47 | 18.52 | 493,755 | +0.00(+0.00%) |
Jul 03, 2008 | 18.80 | 18.97 | 18.47 | 18.52 | 493,755 | -0.18(-0.95%) |
Jul 02, 2008 | 19.33 | 19.41 | 18.67 | 18.70 | 659,552 | -0.42(-2.18%) |
Jul 01, 2008 | 19.32 | 19.71 | 18.70 | 19.11 | 1,089,965 | -0.71(-3.58%) |
Jun 30, 2008 | 20.10 | 20.19 | 19.78 | 19.82 | 488,905 | -0.26(-1.28%) |
Jun 27, 2008 | 20.13 | 20.34 | 19.77 | 20.08 | 841,140 | -0.03(-0.13%) |
Jun 26, 2008 | 20.42 | 20.42 | 19.75 | 20.11 | 609,983 | -0.60(-2.92%) |
Jun 25, 2008 | 20.25 | 20.94 | 19.99 | 20.71 | 444,493 | +0.56(+2.78%) |
Jun 24, 2008 | 20.17 | 20.49 | 19.90 | 20.15 | 353,375 | -0.28(-1.39%) |
Jun 23, 2008 | 21.21 | 21.21 | 20.40 | 20.44 | 430,090 | -0.67(-3.16%) |
Jun 20, 2008 | 21.07 | 21.50 | 20.61 | 21.10 | 727,571 | -0.12(-0.59%) |
Jun 19, 2008 | 20.69 | 21.27 | 20.54 | 21.23 | 376,719 | +0.60(+2.93%) |
Jun 18, 2008 | 21.09 | 21.09 | 20.51 | 20.62 | 357,061 | -0.55(-2.60%) |
Jun 17, 2008 | 21.17 | 21.55 | 20.59 | 21.17 | 563,392 | -0.18(-0.83%) |
Jun 16, 2008 | 20.75 | 21.36 | 20.61 | 21.35 | 559,462 | +0.57(+2.73%) |
Jun 13, 2008 | 20.14 | 20.78 | 19.98 | 20.78 | 322,174 | +0.95(+4.79%) |
Jun 12, 2008 | 19.92 | 20.42 | 19.74 | 19.83 | 296,690 | -0.14(-0.71%) |
Jun 11, 2008 | 20.26 | 20.37 | 19.98 | 19.98 | 459,664 | -0.23(-1.14%) |
Jun 10, 2008 | 20.25 | 20.35 | 19.60 | 20.21 | 540,445 | +0.44(+2.25%) |
Jun 09, 2008 | 19.90 | 19.99 | 19.48 | 19.76 | 380,432 | -0.15(-0.76%) |
Jun 06, 2008 | 20.01 | 20.30 | 19.85 | 19.91 | 371,271 | -0.29(-1.45%) |
Jun 05, 2008 | 20.11 | 20.43 | 19.97 | 20.21 | 757,581 | +0.05(+0.26%) |
Jun 04, 2008 | 20.19 | 20.42 | 19.92 | 20.15 | 751,800 | -0.07(-0.35%) |
Jun 03, 2008 | 20.50 | 20.50 | 19.97 | 20.22 | 646,097 | -0.19(-0.91%) |
Jun 02, 2008 | 21.57 | 21.57 | 20.16 | 20.41 | 722,675 | -1.16(-5.39%) |
May 30, 2008 | 21.95 | 21.95 | 21.54 | 21.57 | 417,397 | -0.40(-1.82%) |
May 29, 2008 | 21.57 | 22.20 | 21.54 | 21.97 | 316,214 | +0.39(+1.81%) |
May 28, 2008 | 22.17 | 22.18 | 21.33 | 21.58 | 383,824 | -0.57(-2.57%) |
May 27, 2008 | 21.42 | 22.20 | 21.30 | 22.15 | 439,661 | +0.89(+4.18%) |
May 26, 2008 | 20.94 | 21.35 | 20.88 | 21.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.94 | 21.35 | 20.88 | 21.26 | 309,426 | +0.12(+0.55%) |
May 22, 2008 | 20.96 | 21.69 | 20.93 | 21.15 | 529,668 | +0.28(+1.36%) |
May 21, 2008 | 21.10 | 21.43 | 20.64 | 20.86 | 369,760 | -0.16(-0.76%) |
May 20, 2008 | 21.21 | 21.43 | 20.91 | 21.02 | 300,340 | -0.44(-2.07%) |
May 19, 2008 | 21.71 | 21.81 | 21.26 | 21.47 | 426,974 | -0.24(-1.10%) |
May 16, 2008 | 22.33 | 22.33 | 21.31 | 21.71 | 423,133 | -0.38(-1.73%) |
May 15, 2008 | 21.64 | 22.20 | 21.54 | 22.09 | 308,045 | +0.33(+1.51%) |
May 14, 2008 | 22.34 | 22.36 | 21.67 | 21.76 | 386,409 | -0.60(-2.70%) |
May 13, 2008 | 22.08 | 22.41 | 21.78 | 22.36 | 529,804 | +0.34(+1.53%) |
May 12, 2008 | 21.86 | 22.34 | 21.60 | 22.03 | 357,574 | +0.27(+1.22%) |
May 09, 2008 | 21.32 | 22.04 | 21.15 | 21.76 | 127,598 | +0.21(+0.99%) |
May 08, 2008 | 21.33 | 21.78 | 21.01 | 21.55 | 337,490 | +0.22(+1.04%) |
May 07, 2008 | 22.07 | 22.41 | 21.31 | 21.33 | 366,837 | -0.67(-3.07%) |
May 06, 2008 | 21.66 | 22.20 | 21.33 | 22.00 | 397,100 | +0.20(+0.90%) |
May 05, 2008 | 21.37 | 22.08 | 21.14 | 21.81 | 426,779 | +0.34(+1.57%) |
May 02, 2008 | 21.98 | 22.31 | 21.41 | 21.47 | 684,970 | -0.60(-2.70%) |
May 01, 2008 | 22.15 | 22.38 | 21.89 | 22.06 | 964,310 | -0.06(-0.28%) |
Apr 30, 2008 | 20.25 | 23.08 | 20.25 | 22.12 | 2,307,287 | +3.22(+17.06%) |
Apr 29, 2008 | 18.39 | 18.99 | 18.31 | 18.90 | 423,717 | +0.44(+2.41%) |
Apr 28, 2008 | 18.25 | 18.70 | 18.01 | 18.46 | 384,827 | +0.20(+1.12%) |
Apr 25, 2008 | 18.05 | 18.25 | 17.63 | 18.25 | 389,660 | +0.30(+1.68%) |
Apr 24, 2008 | 17.52 | 18.17 | 17.18 | 17.95 | 300,038 | +0.57(+3.27%) |
Apr 23, 2008 | 16.94 | 17.69 | 16.94 | 17.38 | 238,975 | +0.52(+3.11%) |
Apr 22, 2008 | 17.54 | 17.54 | 16.68 | 16.86 | 410,886 | -0.79(-4.48%) |
Apr 21, 2008 | 17.28 | 17.72 | 17.27 | 17.65 | 276,717 | +0.27(+1.53%) |
Apr 18, 2008 | 16.78 | 17.44 | 16.78 | 17.38 | 528,935 | +0.60(+3.60%) |
Apr 17, 2008 | 16.86 | 16.86 | 16.46 | 16.78 | 245,228 | -0.07(-0.42%) |
Apr 16, 2008 | 16.96 | 16.96 | 16.25 | 16.85 | 714,937 | -0.05(-0.32%) |
Apr 15, 2008 | 17.47 | 17.47 | 16.79 | 16.90 | 321,111 | -0.51(-2.91%) |
Apr 14, 2008 | 17.29 | 17.69 | 17.17 | 17.41 | 270,490 | +0.14(+0.82%) |
Apr 11, 2008 | 17.68 | 17.74 | 17.04 | 17.27 | 525,168 | -0.61(-3.43%) |
Apr 10, 2008 | 17.36 | 18.01 | 17.25 | 17.88 | 421,868 | +0.47(+2.70%) |
Apr 09, 2008 | 17.71 | 17.75 | 17.20 | 17.41 | 510,250 | -0.24(-1.36%) |
Apr 08, 2008 | 17.39 | 17.77 | 17.27 | 17.65 | 414,438 | +0.11(+0.61%) |
Apr 07, 2008 | 17.86 | 17.87 | 17.43 | 17.54 | 302,750 | -0.24(-1.35%) |
Apr 04, 2008 | 18.15 | 18.23 | 17.72 | 17.78 | 251,860 | -0.29(-1.62%) |
Apr 03, 2008 | 17.75 | 18.25 | 17.68 | 18.07 | 245,442 | +0.17(+0.94%) |
Apr 02, 2008 | 17.83 | 18.24 | 17.51 | 17.91 | 424,405 | +0.05(+0.30%) |