Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.776 | 8.447 | 7.776 | 8.301 | 8,636,118 | +0.49(+6.29%) |
Mar 30, 2009 | 8.500 | 8.507 | 7.723 | 7.809 | 7,742,710 | -1.09(-12.24%) |
Mar 26, 2009 | 8.586 | 9.018 | 8.148 | 8.898 | 9,306,708 | +0.31(+3.63%) |
Mar 25, 2009 | 8.626 | 8.905 | 8.022 | 8.586 | 8,840,795 | +0.16(+1.89%) |
Mar 24, 2009 | 8.374 | 9.064 | 8.281 | 8.427 | 9,620,706 | -0.44(-4.94%) |
Mar 23, 2009 | 8.201 | 8.865 | 8.194 | 8.865 | 10,732,418 | +1.29(+17.00%) |
Mar 20, 2009 | 8.281 | 8.281 | 7.537 | 7.577 | 8,591,274 | -0.71(-8.56%) |
Mar 19, 2009 | 8.686 | 8.785 | 7.962 | 8.286 | 15,185,221 | -0.21(-2.49%) |
Mar 18, 2009 | 7.524 | 8.513 | 7.238 | 8.498 | 15,428,292 | +0.87(+11.47%) |
Mar 17, 2009 | 6.813 | 7.623 | 6.787 | 7.623 | 8,441,538 | +0.67(+9.65%) |
Mar 16, 2009 | 7.371 | 7.670 | 6.919 | 6.953 | 8,406,764 | -0.37(-4.99%) |
Mar 13, 2009 | 7.165 | 7.537 | 6.999 | 7.318 | 0 | +0.12(+1.66%) |
Mar 12, 2009 | 6.567 | 7.311 | 6.421 | 7.198 | 13,112,781 | +0.60(+9.16%) |
Mar 11, 2009 | 6.342 | 6.753 | 5.963 | 6.594 | 14,788,770 | +0.34(+5.41%) |
Mar 10, 2009 | 5.704 | 6.435 | 5.498 | 6.255 | 12,494,930 | +0.83(+15.30%) |
Mar 09, 2009 | 5.273 | 5.638 | 5.186 | 5.425 | 10,640,372 | +0.04(+0.74%) |
Mar 06, 2009 | 5.512 | 5.532 | 5.053 | 5.385 | 0 | +0.08(+1.50%) |
Mar 05, 2009 | 5.830 | 5.996 | 5.166 | 5.306 | 12,260,675 | -0.86(-13.90%) |
Mar 04, 2009 | 5.903 | 6.375 | 5.512 | 6.162 | 11,813,421 | -0.04(-0.64%) |
Mar 02, 2009 | 6.245 | 6.667 | 6.136 | 6.202 | 14,323,030 | -0.56(-8.25%) |
Feb 27, 2009 | 7.032 | 7.158 | 6.408 | 6.760 | 0 | -0.54(-7.45%) |
Feb 26, 2009 | 7.331 | 7.519 | 7.072 | 7.305 | 11,126,995 | +0.28(+3.97%) |
Feb 25, 2009 | 7.637 | 7.637 | 6.601 | 7.026 | 12,699,310 | -0.52(-6.95%) |
Feb 24, 2009 | 6.641 | 7.564 | 6.581 | 7.550 | 12,386,687 | +1.02(+15.67%) |
Feb 23, 2009 | 7.152 | 7.324 | 6.528 | 6.528 | 10,403,785 | -0.50(-7.18%) |
Feb 20, 2009 | 6.826 | 7.411 | 6.581 | 7.032 | 14,686,931 | +0.23(+3.42%) |
Feb 19, 2009 | 7.949 | 7.949 | 6.740 | 6.800 | 12,168,975 | -0.96(-12.33%) |
Feb 18, 2009 | 8.141 | 8.141 | 7.404 | 7.756 | 7,875,919 | +0.24(+3.18%) |
Feb 17, 2009 | 7.995 | 8.248 | 7.477 | 7.517 | 10,048,667 | -1.00(-11.70%) |
Feb 13, 2009 | 8.679 | 9.051 | 8.414 | 8.513 | 7,104,119 | -0.23(-2.66%) |
Feb 12, 2009 | 8.121 | 8.812 | 8.121 | 8.746 | 7,522,427 | +0.13(+1.46%) |
Feb 11, 2009 | 8.467 | 8.799 | 8.314 | 8.619 | 7,129,294 | +0.19(+2.29%) |
Feb 10, 2009 | 9.629 | 9.762 | 8.360 | 8.427 | 13,485,865 | -1.33(-13.67%) |
Feb 09, 2009 | 9.914 | 10.21 | 9.596 | 9.762 | 5,054,568 | -0.19(-1.93%) |
Feb 06, 2009 | 10.03 | 10.13 | 9.509 | 9.954 | 6,414,682 | +0.15(+1.49%) |
Feb 05, 2009 | 9.210 | 10.15 | 8.971 | 9.808 | 8,970,181 | +0.39(+4.09%) |
Feb 04, 2009 | 9.297 | 9.855 | 8.732 | 9.423 | 6,697,110 | -0.03(-0.35%) |
Feb 03, 2009 | 9.841 | 9.841 | 9.210 | 9.456 | 7,577,507 | -0.29(-2.93%) |
Feb 02, 2009 | 9.177 | 9.881 | 9.058 | 9.742 | 6,032,115 | +0.34(+3.60%) |
Jan 30, 2009 | 9.815 | 10.09 | 9.303 | 9.403 | 0 | -0.41(-4.19%) |
Jan 29, 2009 | 10.51 | 10.51 | 9.781 | 9.815 | 6,062,532 | -1.10(-10.04%) |
Jan 28, 2009 | 10.84 | 11.48 | 10.47 | 10.91 | 7,831,503 | +0.76(+7.53%) |
Jan 27, 2009 | 9.881 | 10.20 | 9.596 | 10.15 | 5,054,898 | +0.46(+4.73%) |
Jan 26, 2009 | 9.987 | 10.34 | 9.463 | 9.689 | 7,271,477 | -0.48(-4.70%) |
Jan 23, 2009 | 9.343 | 10.39 | 9.157 | 10.17 | 6,591,471 | +0.54(+5.59%) |
Jan 22, 2009 | 10.25 | 10.49 | 9.197 | 9.629 | 10,501,553 | -1.18(-10.88%) |
Jan 21, 2009 | 9.675 | 10.87 | 9.602 | 10.80 | 7,763,038 | +1.51(+16.21%) |
Jan 20, 2009 | 10.75 | 10.76 | 9.210 | 9.297 | 9,400,142 | -1.47(-13.63%) |
Jan 16, 2009 | 11.28 | 12.14 | 10.37 | 10.76 | 7,096,852 | +0.44(+4.31%) |
Jan 15, 2009 | 10.35 | 10.80 | 9.596 | 10.32 | 6,799,797 | +0.19(+1.84%) |
Jan 14, 2009 | 10.68 | 10.79 | 9.967 | 10.13 | 5,454,742 | -0.86(-7.85%) |
Jan 13, 2009 | 10.87 | 11.25 | 10.34 | 11.00 | 5,881,687 | +0.29(+2.73%) |
Jan 12, 2009 | 11.39 | 11.39 | 10.54 | 10.70 | 4,679,580 | -0.75(-6.55%) |
Jan 09, 2009 | 12.11 | 12.17 | 11.38 | 11.45 | 4,383,945 | -0.62(-5.17%) |
Jan 08, 2009 | 11.47 | 12.13 | 11.47 | 12.08 | 5,288,230 | +0.50(+4.36%) |
Jan 07, 2009 | 12.87 | 12.87 | 11.49 | 11.57 | 7,436,848 | -1.69(-12.72%) |
Jan 06, 2009 | 13.24 | 13.62 | 12.93 | 13.26 | 6,136,613 | +0.35(+2.67%) |
Jan 05, 2009 | 12.10 | 13.00 | 12.05 | 12.92 | 5,311,890 | +0.68(+5.53%) |
Jan 02, 2009 | 12.25 | 12.35 | 11.75 | 12.24 | 0 | -0.11(-0.91%) |
Jan 01, 2009 | 11.96 | 12.45 | 11.36 | 12.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.96 | 12.45 | 11.36 | 12.35 | 2,752,866 | +0.41(+3.45%) |
Dec 30, 2008 | 11.28 | 12.01 | 11.20 | 11.94 | 2,729,286 | +0.81(+7.28%) |
Dec 29, 2008 | 11.34 | 11.59 | 10.79 | 11.13 | 2,042,043 | -0.21(-1.82%) |
Dec 26, 2008 | 11.18 | 11.42 | 11.01 | 11.34 | 1,639,210 | +0.10(+0.89%) |
Dec 24, 2008 | 11.32 | 11.40 | 10.90 | 11.24 | 1,316,707 | -0.04(-0.35%) |
Dec 23, 2008 | 11.40 | 11.83 | 11.20 | 11.28 | 3,255,783 | +0.05(+0.41%) |
Dec 22, 2008 | 12.19 | 12.19 | 11.00 | 11.23 | 5,300,150 | -0.82(-6.78%) |
Dec 19, 2008 | 11.42 | 12.18 | 11.32 | 12.05 | 8,698,696 | +0.75(+6.64%) |
Dec 18, 2008 | 11.70 | 12.12 | 11.12 | 11.30 | 5,313,204 | -0.32(-2.74%) |
Dec 17, 2008 | 11.55 | 11.92 | 11.26 | 11.61 | 6,578,695 | -0.15(-1.30%) |
Dec 16, 2008 | 10.04 | 11.91 | 9.821 | 11.77 | 8,415,518 | +1.87(+18.85%) |
Dec 15, 2008 | 10.29 | 10.43 | 9.695 | 9.901 | 4,342,415 | -0.47(-4.55%) |
Dec 12, 2008 | 9.317 | 10.39 | 9.317 | 10.37 | 6,316,143 | +0.57(+5.83%) |
Dec 11, 2008 | 10.51 | 10.92 | 9.695 | 9.801 | 7,643,852 | -0.89(-8.32%) |
Dec 10, 2008 | 10.61 | 10.88 | 10.19 | 10.69 | 6,096,247 | +0.23(+2.16%) |
Dec 09, 2008 | 10.57 | 11.18 | 10.29 | 10.47 | 6,561,878 | -0.29(-2.66%) |
Dec 08, 2008 | 11.63 | 11.65 | 10.60 | 10.75 | 7,792,879 | -0.74(-6.42%) |
Dec 05, 2008 | 9.542 | 11.53 | 9.542 | 11.49 | 7,637,569 | +1.75(+17.93%) |
Dec 04, 2008 | 9.649 | 10.32 | 9.596 | 9.742 | 6,153,741 | -0.24(-2.40%) |
Dec 03, 2008 | 9.529 | 10.12 | 9.098 | 9.981 | 13,450,496 | +0.29(+2.95%) |
Dec 02, 2008 | 9.443 | 9.735 | 8.885 | 9.695 | 9,275,856 | +0.60(+6.65%) |
Dec 01, 2008 | 9.489 | 10.00 | 9.024 | 9.091 | 10,191,902 | -0.80(-8.12%) |
Nov 28, 2008 | 9.197 | 10.03 | 9.098 | 9.894 | 2,842,755 | +0.64(+6.89%) |
Nov 26, 2008 | 9.098 | 9.317 | 8.380 | 9.257 | 7,169,111 | -0.16(-1.69%) |
Nov 25, 2008 | 8.991 | 9.549 | 7.962 | 9.416 | 7,647,708 | +0.48(+5.35%) |
Nov 24, 2008 | 8.008 | 9.171 | 7.471 | 8.938 | 10,488,715 | +1.25(+16.23%) |
Nov 21, 2008 | 6.614 | 7.743 | 6.322 | 7.690 | 13,142,417 | +1.39(+22.15%) |
Nov 20, 2008 | 8.228 | 8.228 | 6.196 | 6.295 | 13,625,191 | -2.01(-24.16%) |
Nov 19, 2008 | 9.463 | 9.529 | 8.234 | 8.301 | 6,961,658 | -1.05(-11.22%) |
Nov 18, 2008 | 9.157 | 9.602 | 8.732 | 9.350 | 9,345,108 | +0.35(+3.83%) |
Nov 17, 2008 | 9.848 | 10.06 | 8.931 | 9.005 | 6,408,839 | -0.98(-9.84%) |
Nov 14, 2008 | 10.14 | 10.68 | 9.564 | 9.987 | 0 | -0.55(-5.23%) |
Nov 13, 2008 | 9.330 | 10.57 | 8.845 | 10.54 | 9,064,830 | +1.35(+14.75%) |
Nov 12, 2008 | 9.861 | 10.01 | 9.078 | 9.184 | 6,680,938 | -1.06(-10.31%) |
Nov 11, 2008 | 10.44 | 10.55 | 9.994 | 10.24 | 4,321,271 | -0.27(-2.59%) |
Nov 10, 2008 | 11.26 | 11.48 | 10.27 | 10.51 | 4,955,312 | -0.65(-5.83%) |
Nov 07, 2008 | 10.86 | 11.20 | 10.60 | 11.16 | 4,596,106 | +0.31(+2.81%) |
Nov 06, 2008 | 11.77 | 11.98 | 10.71 | 10.86 | 7,285,214 | -0.67(-5.82%) |
Nov 05, 2008 | 11.85 | 12.67 | 11.50 | 11.53 | 7,866,078 | -0.66(-5.40%) |
Nov 04, 2008 | 11.59 | 12.30 | 11.16 | 12.19 | 10,174,240 | +1.00(+8.90%) |
Nov 03, 2008 | 10.41 | 11.43 | 10.11 | 11.19 | 8,860,818 | +0.73(+6.98%) |
Oct 31, 2008 | 10.96 | 10.96 | 9.224 | 10.46 | 9,005,080 | +0.72(+7.44%) |
Oct 30, 2008 | 10.49 | 10.69 | 9.370 | 9.735 | 9,386,060 | -0.34(-3.36%) |
Oct 29, 2008 | 10.09 | 10.91 | 9.695 | 10.07 | 7,779,751 | -0.01(-0.13%) |
Oct 28, 2008 | 9.569 | 10.24 | 9.011 | 10.09 | 8,131,369 | +0.72(+7.73%) |
Oct 27, 2008 | 10.19 | 10.23 | 9.350 | 9.363 | 7,500,798 | -0.66(-6.62%) |
Oct 24, 2008 | 9.290 | 10.40 | 8.719 | 10.03 | 8,026,968 | +0.06(+0.60%) |
Oct 23, 2008 | 10.54 | 10.58 | 9.210 | 9.967 | 17,673,804 | -1.10(-9.96%) |
Oct 22, 2008 | 11.65 | 12.11 | 10.82 | 11.07 | 5,488,358 | -0.96(-7.95%) |
Oct 21, 2008 | 12.06 | 12.38 | 11.44 | 12.03 | 6,437,329 | -0.23(-1.90%) |
Oct 20, 2008 | 10.66 | 12.33 | 10.46 | 12.26 | 6,861,251 | +1.71(+16.25%) |
Oct 17, 2008 | 11.29 | 11.29 | 10.03 | 10.55 | 0 | -0.21(-1.98%) |
Oct 16, 2008 | 11.95 | 11.95 | 9.768 | 10.76 | 12,278,085 | -0.98(-8.32%) |
Oct 15, 2008 | 12.09 | 13.01 | 11.60 | 11.73 | 7,135,862 | -1.39(-10.62%) |
Oct 14, 2008 | 13.89 | 13.89 | 12.77 | 13.13 | 9,374,747 | -0.15(-1.10%) |
Oct 13, 2008 | 11.55 | 13.37 | 11.13 | 13.27 | 8,267,618 | +2.34(+21.37%) |
Oct 10, 2008 | 9.569 | 11.92 | 8.254 | 10.94 | 12,101,048 | +1.13(+11.51%) |
Oct 09, 2008 | 13.28 | 16.45 | 9.297 | 9.808 | 18,318,942 | -4.13(-29.63%) |
Oct 08, 2008 | 13.74 | 15.58 | 13.30 | 13.94 | 4,964,524 | -0.20(-1.41%) |
Oct 07, 2008 | 14.58 | 17.40 | 13.50 | 14.14 | 6,349,406 | -0.40(-2.74%) |
Oct 06, 2008 | 15.23 | 17.40 | 14.18 | 14.54 | 8,960,176 | -1.07(-6.85%) |
Oct 03, 2008 | 16.40 | 16.59 | 15.51 | 15.61 | 0 | -0.27(-1.67%) |
Oct 02, 2008 | 16.12 | 16.47 | 15.76 | 15.87 | 6,677,014 | -0.45(-2.77%) |
Oct 01, 2008 | 16.52 | 17.07 | 16.05 | 16.32 | 5,133,940 | -0.35(-2.07%) |
Sep 30, 2008 | 16.47 | 17.00 | 16.22 | 16.67 | 7,736,281 | +0.66(+4.15%) |
Sep 29, 2008 | 16.66 | 17.32 | 16.00 | 16.00 | 8,432,944 | -1.31(-7.56%) |
Sep 26, 2008 | 16.75 | 17.43 | 16.52 | 17.31 | 0 | +0.35(+2.07%) |
Sep 25, 2008 | 17.25 | 17.90 | 16.87 | 16.96 | 3,407,422 | -0.10(-0.58%) |
Sep 24, 2008 | 17.13 | 17.46 | 15.94 | 17.06 | 3,843,889 | -0.03(-0.19%) |
Sep 23, 2008 | 16.28 | 17.18 | 16.20 | 17.09 | 5,799,487 | +0.76(+4.68%) |
Sep 22, 2008 | 17.80 | 18.26 | 16.08 | 16.33 | 4,089,802 | -0.94(-5.42%) |
Sep 19, 2008 | 18.36 | 17.27 | 5.644 | 17.27 | 0 | +0.70(+4.21%) |
Sep 18, 2008 | 15.66 | 16.67 | 14.99 | 16.57 | 13,590,199 | +1.22(+7.92%) |
Sep 17, 2008 | 16.21 | 16.32 | 15.26 | 15.35 | 13,315,336 | -1.30(-7.81%) |
Sep 16, 2008 | 16.18 | 16.81 | 15.93 | 16.65 | 10,744,450 | +0.19(+1.13%) |
Sep 15, 2008 | 16.59 | 17.23 | 16.44 | 16.47 | 8,940,220 | -0.60(-3.54%) |
Sep 12, 2008 | 16.93 | 17.24 | 16.79 | 17.07 | 4,602,473 | -0.01(-0.08%) |
Sep 11, 2008 | 16.55 | 17.13 | 16.48 | 17.09 | 8,280,908 | +0.03(+0.16%) |
Sep 10, 2008 | 16.84 | 17.25 | 16.59 | 17.06 | 7,759,556 | +0.29(+1.70%) |
Sep 09, 2008 | 16.79 | 17.74 | 16.69 | 16.77 | 7,168,136 | -0.58(-3.37%) |
Sep 08, 2008 | 17.27 | 18.13 | 16.94 | 17.36 | 7,629,396 | +0.44(+2.63%) |
Sep 05, 2008 | 16.60 | 16.96 | 16.44 | 16.91 | 0 | +0.18(+1.07%) |
Sep 04, 2008 | 16.91 | 17.11 | 16.70 | 16.73 | 6,688,716 | -0.37(-2.14%) |
Sep 03, 2008 | 16.97 | 17.27 | 16.93 | 17.10 | 5,625,197 | +0.03(+0.16%) |
Sep 02, 2008 | 17.16 | 17.35 | 16.94 | 17.07 | 6,038,759 | +0.20(+1.18%) |
Aug 29, 2008 | 16.71 | 17.09 | 16.63 | 16.87 | 0 | +0.05(+0.32%) |
Aug 28, 2008 | 16.53 | 16.84 | 16.43 | 16.82 | 6,098,740 | +0.54(+3.30%) |
Aug 27, 2008 | 16.11 | 16.34 | 16.04 | 16.28 | 3,349,816 | +0.13(+0.78%) |
Aug 26, 2008 | 16.02 | 16.16 | 15.84 | 16.16 | 3,404,642 | +0.13(+0.83%) |
Aug 25, 2008 | 16.20 | 16.30 | 15.79 | 16.02 | 4,717,904 | -0.25(-1.51%) |
Aug 22, 2008 | 16.06 | 16.49 | 16.06 | 16.27 | 0 | +0.27(+1.70%) |
Aug 21, 2008 | 15.89 | 16.11 | 15.69 | 16.00 | 3,021,467 | -0.05(-0.29%) |
Aug 20, 2008 | 15.86 | 16.08 | 15.66 | 16.04 | 4,103,386 | +0.12(+0.75%) |
Aug 19, 2008 | 15.72 | 16.07 | 15.70 | 15.92 | 4,235,428 | -0.15(-0.91%) |
Aug 18, 2008 | 16.46 | 16.50 | 15.97 | 16.07 | 4,195,877 | -0.39(-2.38%) |
Aug 15, 2008 | 16.28 | 16.59 | 16.11 | 16.46 | 0 | +0.29(+1.76%) |
Aug 14, 2008 | 15.70 | 16.32 | 15.64 | 16.18 | 3,893,042 | +0.29(+1.80%) |
Aug 13, 2008 | 15.99 | 16.06 | 15.61 | 15.89 | 5,207,881 | -0.23(-1.40%) |
Aug 12, 2008 | 16.06 | 16.30 | 15.96 | 16.12 | 5,251,217 | -0.23(-1.38%) |
Aug 11, 2008 | 15.92 | 16.54 | 15.47 | 16.34 | 4,960,604 | +0.27(+1.65%) |
Aug 08, 2008 | 15.55 | 16.18 | 15.37 | 16.08 | 5,670,026 | +0.65(+4.22%) |
Aug 07, 2008 | 15.43 | 15.72 | 15.31 | 15.43 | 5,595,262 | -0.23(-1.48%) |
Aug 06, 2008 | 15.93 | 15.93 | 15.53 | 15.66 | 4,070,328 | -0.28(-1.75%) |
Aug 05, 2008 | 15.63 | 15.96 | 15.37 | 15.94 | 6,159,143 | +0.66(+4.30%) |
Aug 04, 2008 | 15.49 | 15.57 | 15.21 | 15.28 | 5,248,476 | -0.27(-1.71%) |
Aug 01, 2008 | 16.27 | 16.29 | 15.31 | 15.55 | 7,097,019 | -0.50(-3.10%) |
Jul 31, 2008 | 15.61 | 16.52 | 15.61 | 16.04 | 11,434,449 | +1.14(+7.67%) |
Jul 30, 2008 | 14.80 | 15.26 | 14.45 | 14.90 | 5,640,953 | +0.21(+1.40%) |
Jul 29, 2008 | 14.31 | 14.77 | 14.10 | 14.70 | 5,199,892 | +0.48(+3.36%) |
Jul 28, 2008 | 14.51 | 14.73 | 14.19 | 14.22 | 3,312,852 | -0.34(-2.33%) |
Jul 25, 2008 | 14.63 | 14.79 | 14.38 | 14.56 | 3,897,150 | -0.07(-0.45%) |
Jul 24, 2008 | 15.23 | 15.25 | 14.60 | 14.62 | 4,655,763 | -0.66(-4.30%) |
Jul 23, 2008 | 15.37 | 15.41 | 14.93 | 15.28 | 4,899,527 | +0.00(+0.00%) |
Jul 22, 2008 | 14.60 | 15.33 | 14.27 | 15.28 | 5,964,970 | +0.55(+3.74%) |
Jul 21, 2008 | 14.68 | 14.95 | 14.62 | 14.73 | 5,476,511 | -0.09(-0.63%) |
Jul 18, 2008 | 14.55 | 15.00 | 14.46 | 14.82 | 6,970,764 | +0.26(+1.78%) |
Jul 17, 2008 | 14.06 | 14.67 | 13.83 | 14.56 | 8,954,774 | +0.67(+4.83%) |
Jul 16, 2008 | 13.14 | 13.95 | 12.90 | 13.89 | 6,170,740 | +0.79(+6.03%) |
Jul 15, 2008 | 13.29 | 13.54 | 12.92 | 13.10 | 5,453,474 | -0.23(-1.74%) |
Jul 14, 2008 | 13.88 | 14.04 | 13.18 | 13.33 | 3,818,162 | -0.40(-2.90%) |
Jul 11, 2008 | 13.67 | 14.05 | 13.53 | 13.73 | 5,920,645 | -0.11(-0.82%) |
Jul 10, 2008 | 13.74 | 14.03 | 13.62 | 13.85 | 4,569,853 | +0.09(+0.68%) |
Jul 09, 2008 | 14.15 | 14.38 | 13.73 | 13.75 | 6,148,710 | -0.40(-2.82%) |
Jul 08, 2008 | 13.56 | 14.18 | 13.45 | 14.15 | 6,851,973 | +0.59(+4.36%) |
Jul 07, 2008 | 13.93 | 14.08 | 13.49 | 13.56 | 5,418,475 | -0.34(-2.44%) |
Jul 04, 2008 | 14.14 | 14.18 | 13.85 | 13.90 | 2,709,928 | +0.00(+0.00%) |
Jul 03, 2008 | 14.14 | 14.18 | 13.85 | 13.90 | 2,709,928 | -0.05(-0.33%) |
Jul 02, 2008 | 13.92 | 14.25 | 13.92 | 13.95 | 4,770,921 | -0.03(-0.24%) |
Jul 01, 2008 | 13.43 | 14.22 | 13.43 | 13.98 | 8,672,906 | +0.40(+2.93%) |
Jun 30, 2008 | 13.98 | 13.98 | 13.55 | 13.58 | 5,020,918 | -0.37(-2.66%) |
Jun 27, 2008 | 13.96 | 14.19 | 13.82 | 13.95 | 7,753,083 | -0.02(-0.14%) |
Jun 26, 2008 | 14.32 | 14.32 | 13.91 | 13.97 | 4,286,561 | -0.41(-2.86%) |
Jun 25, 2008 | 14.36 | 14.64 | 14.34 | 14.38 | 3,571,258 | +0.08(+0.56%) |
Jun 24, 2008 | 14.46 | 14.55 | 14.23 | 14.30 | 3,939,924 | -0.14(-0.97%) |
Jun 23, 2008 | 14.76 | 14.78 | 14.41 | 14.44 | 2,328,543 | -0.23(-1.58%) |
Jun 20, 2008 | 14.67 | 15.17 | 14.65 | 14.68 | 4,281,989 | -0.46(-3.07%) |
Jun 19, 2008 | 15.15 | 15.18 | 14.74 | 15.14 | 3,663,489 | +0.04(+0.26%) |
Jun 18, 2008 | 15.24 | 15.41 | 15.03 | 15.10 | 3,091,785 | -0.14(-0.92%) |
Jun 17, 2008 | 15.76 | 15.80 | 15.24 | 15.24 | 2,738,117 | -0.42(-2.67%) |
Jun 16, 2008 | 15.32 | 15.68 | 15.28 | 15.66 | 3,666,796 | +0.19(+1.24%) |
Jun 13, 2008 | 15.68 | 15.69 | 15.31 | 15.47 | 4,261,937 | +0.04(+0.26%) |
Jun 12, 2008 | 15.26 | 15.65 | 15.23 | 15.43 | 2,256,918 | +0.29(+1.89%) |
Jun 11, 2008 | 15.47 | 15.58 | 15.14 | 15.14 | 3,509,600 | -0.43(-2.73%) |
Jun 10, 2008 | 15.56 | 15.63 | 15.25 | 15.57 | 4,384,194 | +0.25(+1.65%) |
Jun 09, 2008 | 15.15 | 15.43 | 15.09 | 15.31 | 3,391,423 | +0.21(+1.36%) |
Jun 06, 2008 | 15.61 | 15.61 | 15.05 | 15.11 | 4,232,337 | -0.60(-3.81%) |
Jun 05, 2008 | 15.59 | 15.81 | 15.45 | 15.70 | 3,419,213 | +0.21(+1.33%) |
Jun 04, 2008 | 15.55 | 15.73 | 15.43 | 15.50 | 3,192,845 | -0.18(-1.14%) |
Jun 03, 2008 | 15.83 | 15.83 | 15.51 | 15.68 | 3,960,270 | +0.03(+0.21%) |
Jun 02, 2008 | 15.89 | 15.95 | 15.57 | 15.65 | 3,392,241 | -0.35(-2.16%) |
May 30, 2008 | 16.34 | 16.42 | 15.92 | 15.99 | 4,235,735 | -0.37(-2.27%) |
May 29, 2008 | 16.10 | 16.44 | 16.10 | 16.36 | 2,137,035 | +0.20(+1.23%) |
May 28, 2008 | 16.11 | 16.21 | 15.87 | 16.16 | 3,035,553 | +0.06(+0.37%) |
May 27, 2008 | 16.14 | 16.20 | 15.96 | 16.10 | 2,122,470 | +0.05(+0.29%) |
May 26, 2008 | 16.04 | 16.21 | 15.91 | 16.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.04 | 16.21 | 15.91 | 16.06 | 3,636,791 | -0.12(-0.74%) |
May 22, 2008 | 15.84 | 16.25 | 15.71 | 16.18 | 3,649,562 | +0.38(+2.40%) |
May 21, 2008 | 16.05 | 16.24 | 15.76 | 15.80 | 3,481,785 | -0.33(-2.02%) |
May 20, 2008 | 16.25 | 16.37 | 16.04 | 16.12 | 2,643,248 | -0.26(-1.58%) |
May 19, 2008 | 16.20 | 16.52 | 16.16 | 16.38 | 2,546,794 | +0.09(+0.57%) |
May 16, 2008 | 16.38 | 16.40 | 16.12 | 16.29 | 3,042,729 | -0.10(-0.61%) |
May 15, 2008 | 16.25 | 16.42 | 16.05 | 16.39 | 3,176,066 | +0.21(+1.27%) |
May 14, 2008 | 16.08 | 16.28 | 15.92 | 16.18 | 2,278,907 | +0.25(+1.58%) |
May 13, 2008 | 15.95 | 16.10 | 15.87 | 15.93 | 2,151,006 | -0.07(-0.42%) |
May 12, 2008 | 15.80 | 16.00 | 15.76 | 16.00 | 2,261,187 | +0.29(+1.86%) |
May 09, 2008 | 15.59 | 16.02 | 15.57 | 15.70 | 1,744,504 | -0.11(-0.71%) |
May 08, 2008 | 16.02 | 16.02 | 15.70 | 15.82 | 3,030,309 | -0.06(-0.38%) |
May 07, 2008 | 16.51 | 16.52 | 15.84 | 15.88 | 3,906,949 | -0.54(-3.28%) |
May 06, 2008 | 16.19 | 16.48 | 16.16 | 16.42 | 3,846,086 | +0.01(+0.04%) |
May 05, 2008 | 16.33 | 16.50 | 16.25 | 16.41 | 4,447,772 | -0.08(-0.48%) |
May 02, 2008 | 16.33 | 16.59 | 16.29 | 16.49 | 5,763,379 | +0.39(+2.43%) |
May 01, 2008 | 15.87 | 16.15 | 15.35 | 16.10 | 7,260,606 | +0.68(+4.44%) |
Apr 30, 2008 | 15.66 | 15.66 | 15.25 | 15.41 | 6,193,970 | -0.31(-1.98%) |
Apr 29, 2008 | 15.78 | 15.83 | 15.66 | 15.72 | 2,528,130 | -0.04(-0.25%) |
Apr 28, 2008 | 15.70 | 15.93 | 15.63 | 15.76 | 3,204,005 | -0.03(-0.17%) |
Apr 25, 2008 | 15.54 | 15.86 | 15.41 | 15.79 | 3,560,044 | +0.38(+2.46%) |
Apr 24, 2008 | 15.14 | 15.51 | 15.07 | 15.41 | 4,249,460 | +0.20(+1.31%) |
Apr 23, 2008 | 15.22 | 15.33 | 15.10 | 15.21 | 3,027,749 | -0.03(-0.22%) |
Apr 22, 2008 | 15.31 | 15.37 | 15.20 | 15.25 | 3,379,150 | -0.13(-0.82%) |
Apr 21, 2008 | 15.51 | 15.57 | 15.37 | 15.37 | 3,208,792 | -0.23(-1.49%) |
Apr 18, 2008 | 15.93 | 15.96 | 15.53 | 15.61 | 3,642,077 | -0.02(-0.13%) |
Apr 17, 2008 | 15.59 | 15.82 | 15.55 | 15.63 | 5,346,563 | +0.01(+0.08%) |
Apr 16, 2008 | 15.13 | 15.63 | 15.11 | 15.61 | 4,432,625 | +0.62(+4.12%) |
Apr 15, 2008 | 15.01 | 15.04 | 14.83 | 14.99 | 2,499,656 | +0.11(+0.76%) |
Apr 14, 2008 | 14.96 | 15.00 | 14.83 | 14.88 | 2,507,668 | -0.06(-0.40%) |
Apr 11, 2008 | 15.07 | 15.24 | 14.93 | 14.94 | 3,011,448 | -0.27(-1.75%) |
Apr 10, 2008 | 15.17 | 15.29 | 15.09 | 15.21 | 3,239,439 | +0.01(+0.09%) |
Apr 09, 2008 | 15.36 | 15.54 | 15.19 | 15.19 | 2,938,580 | -0.21(-1.38%) |
Apr 08, 2008 | 15.25 | 15.51 | 15.20 | 15.41 | 3,462,941 | +0.05(+0.30%) |
Apr 07, 2008 | 15.31 | 15.51 | 15.27 | 15.36 | 3,932,670 | +0.07(+0.48%) |
Apr 04, 2008 | 15.35 | 15.43 | 15.21 | 15.29 | 3,777,637 | -0.09(-0.60%) |
Apr 03, 2008 | 15.06 | 15.41 | 15.02 | 15.38 | 4,299,015 | +0.26(+1.71%) |
Apr 02, 2008 | 15.09 | 15.34 | 14.99 | 15.12 | 6,175,271 | +0.07(+0.44%) |