Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.43 | 14.80 | 14.09 | 14.80 | 279,271 | +0.37(+2.56%) |
Mar 30, 2009 | 14.26 | 14.58 | 13.98 | 14.43 | 401,090 | -1.20(-7.65%) |
Mar 26, 2009 | 14.66 | 15.63 | 14.45 | 15.63 | 353,269 | +0.96(+6.53%) |
Mar 25, 2009 | 15.15 | 15.15 | 14.41 | 14.67 | 350,183 | -0.26(-1.77%) |
Mar 24, 2009 | 15.20 | 15.20 | 14.79 | 14.93 | 314,341 | -0.19(-1.27%) |
Mar 23, 2009 | 15.12 | 15.20 | 14.95 | 15.13 | 604,182 | +0.19(+1.28%) |
Mar 20, 2009 | 15.26 | 15.27 | 14.84 | 14.93 | 481,999 | +0.00(+0.00%) |
Mar 19, 2009 | 14.87 | 15.30 | 14.67 | 14.93 | 458,315 | +0.15(+0.98%) |
Mar 18, 2009 | 14.37 | 14.82 | 13.94 | 14.79 | 470,974 | +0.25(+1.73%) |
Mar 17, 2009 | 14.22 | 14.54 | 13.98 | 14.54 | 493,763 | +0.20(+1.38%) |
Mar 16, 2009 | 14.31 | 14.39 | 13.78 | 14.34 | 558,902 | +0.50(+3.58%) |
Mar 13, 2009 | 13.88 | 13.88 | 13.55 | 13.84 | 0 | +0.13(+0.96%) |
Mar 12, 2009 | 13.10 | 13.71 | 13.06 | 13.71 | 424,812 | +0.57(+4.38%) |
Mar 11, 2009 | 13.61 | 13.81 | 12.94 | 13.14 | 494,499 | -0.41(-3.02%) |
Mar 10, 2009 | 13.22 | 13.61 | 13.12 | 13.55 | 416,957 | +0.34(+2.60%) |
Mar 09, 2009 | 13.09 | 13.37 | 12.87 | 13.20 | 404,212 | -0.03(-0.25%) |
Mar 06, 2009 | 13.22 | 13.32 | 12.77 | 13.24 | 0 | +0.11(+0.86%) |
Mar 05, 2009 | 13.55 | 13.61 | 12.91 | 13.12 | 413,297 | -0.49(-3.59%) |
Mar 04, 2009 | 13.08 | 13.70 | 13.08 | 13.61 | 1,051,081 | +0.18(+1.38%) |
Mar 02, 2009 | 13.67 | 13.68 | 12.77 | 13.43 | 720,153 | -0.52(-3.70%) |
Feb 27, 2009 | 13.73 | 13.94 | 13.34 | 13.94 | 0 | +0.23(+1.69%) |
Feb 26, 2009 | 13.45 | 14.06 | 13.37 | 13.71 | 323,778 | +0.24(+1.77%) |
Feb 25, 2009 | 13.37 | 13.87 | 13.22 | 13.47 | 562,844 | -0.05(-0.34%) |
Feb 24, 2009 | 13.33 | 13.65 | 12.88 | 13.52 | 684,838 | +0.17(+1.29%) |
Feb 23, 2009 | 13.55 | 14.11 | 12.93 | 13.35 | 699,801 | -0.04(-0.30%) |
Feb 20, 2009 | 13.32 | 13.53 | 12.65 | 13.39 | 868,396 | -0.01(-0.05%) |
Feb 19, 2009 | 13.75 | 13.81 | 13.06 | 13.39 | 538,779 | -0.33(-2.41%) |
Feb 18, 2009 | 14.12 | 14.12 | 13.63 | 13.72 | 394,552 | -0.20(-1.42%) |
Feb 17, 2009 | 14.48 | 14.83 | 13.88 | 13.92 | 494,006 | -0.91(-6.11%) |
Feb 13, 2009 | 14.83 | 15.07 | 14.60 | 14.83 | 360,341 | -0.07(-0.49%) |
Feb 12, 2009 | 14.76 | 14.91 | 14.02 | 14.90 | 454,101 | +0.15(+1.03%) |
Feb 11, 2009 | 14.57 | 14.92 | 14.54 | 14.75 | 456,204 | -0.14(-0.93%) |
Feb 10, 2009 | 15.34 | 15.36 | 14.44 | 14.89 | 560,618 | -0.18(-1.23%) |
Feb 09, 2009 | 15.02 | 15.46 | 14.64 | 15.07 | 565,067 | +0.20(+1.33%) |
Feb 06, 2009 | 14.27 | 15.10 | 14.27 | 14.87 | 632,132 | +0.40(+2.79%) |
Feb 05, 2009 | 14.49 | 14.61 | 14.26 | 14.47 | 575,913 | +0.10(+0.69%) |
Feb 04, 2009 | 14.21 | 14.58 | 14.11 | 14.37 | 470,071 | +0.13(+0.88%) |
Feb 03, 2009 | 14.34 | 14.35 | 13.88 | 14.25 | 488,549 | +0.04(+0.28%) |
Feb 02, 2009 | 13.88 | 14.21 | 13.78 | 14.21 | 627,147 | +0.13(+0.94%) |
Jan 30, 2009 | 14.21 | 14.33 | 13.84 | 14.07 | 0 | -0.13(-0.93%) |
Jan 29, 2009 | 14.46 | 14.46 | 14.04 | 14.21 | 336,413 | -0.36(-2.49%) |
Jan 28, 2009 | 14.33 | 14.57 | 14.15 | 14.57 | 507,288 | +0.22(+1.57%) |
Jan 27, 2009 | 13.88 | 14.35 | 13.82 | 14.35 | 349,375 | +0.43(+3.09%) |
Jan 26, 2009 | 13.69 | 14.32 | 13.69 | 13.92 | 422,548 | +0.11(+0.77%) |
Jan 23, 2009 | 13.96 | 14.01 | 13.35 | 13.81 | 540,998 | -0.53(-3.69%) |
Jan 22, 2009 | 13.95 | 14.46 | 13.72 | 14.34 | 381,556 | +0.23(+1.64%) |
Jan 21, 2009 | 13.81 | 14.31 | 13.62 | 14.11 | 565,200 | +0.46(+3.39%) |
Jan 20, 2009 | 13.69 | 13.74 | 13.50 | 13.65 | 589,353 | -0.05(-0.34%) |
Jan 16, 2009 | 13.74 | 13.85 | 13.57 | 13.69 | 357,741 | +0.14(+1.02%) |
Jan 15, 2009 | 13.54 | 13.86 | 13.17 | 13.55 | 406,008 | -0.15(-1.11%) |
Jan 14, 2009 | 13.54 | 13.70 | 13.29 | 13.70 | 388,735 | +0.05(+0.39%) |
Jan 13, 2009 | 13.21 | 13.77 | 13.05 | 13.65 | 604,633 | +0.28(+2.13%) |
Jan 12, 2009 | 13.63 | 13.64 | 13.07 | 13.37 | 634,193 | -0.45(-3.25%) |
Jan 09, 2009 | 13.81 | 13.96 | 13.38 | 13.82 | 329,301 | +0.14(+1.01%) |
Jan 08, 2009 | 13.41 | 13.71 | 13.33 | 13.68 | 449,739 | +0.07(+0.53%) |
Jan 07, 2009 | 13.67 | 13.67 | 13.31 | 13.61 | 506,220 | -0.16(-1.15%) |
Jan 06, 2009 | 14.52 | 14.52 | 13.65 | 13.76 | 1,036,776 | -0.54(-3.79%) |
Jan 05, 2009 | 12.71 | 14.31 | 12.71 | 14.31 | 926,392 | +1.60(+12.58%) |
Jan 02, 2009 | 12.22 | 13.12 | 11.78 | 12.71 | 0 | +0.96(+8.16%) |
Jan 01, 2009 | 11.89 | 12.27 | 11.63 | 11.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.89 | 12.27 | 11.63 | 11.75 | 1,192,875 | +0.01(+0.11%) |
Dec 30, 2008 | 11.70 | 11.99 | 11.61 | 11.74 | 1,562,297 | +0.03(+0.28%) |
Dec 29, 2008 | 11.87 | 11.99 | 11.64 | 11.70 | 1,031,824 | -0.25(-2.10%) |
Dec 26, 2008 | 11.89 | 12.05 | 11.77 | 11.95 | 710,026 | +0.06(+0.50%) |
Dec 24, 2008 | 12.06 | 12.06 | 11.80 | 11.89 | 642,229 | -0.03(-0.22%) |
Dec 23, 2008 | 12.46 | 12.46 | 11.87 | 11.92 | 1,539,759 | -0.38(-3.06%) |
Dec 22, 2008 | 12.61 | 12.66 | 12.11 | 12.30 | 929,555 | -0.28(-2.26%) |
Dec 19, 2008 | 12.69 | 13.02 | 12.26 | 12.58 | 881,847 | -0.17(-1.30%) |
Dec 18, 2008 | 13.22 | 13.25 | 12.65 | 12.75 | 736,065 | -0.37(-2.82%) |
Dec 17, 2008 | 12.98 | 13.22 | 12.74 | 13.12 | 754,854 | -0.15(-1.14%) |
Dec 16, 2008 | 13.16 | 13.27 | 12.46 | 13.27 | 896,118 | +0.46(+3.61%) |
Dec 15, 2008 | 13.00 | 13.30 | 12.67 | 12.81 | 717,491 | -0.07(-0.56%) |
Dec 12, 2008 | 12.72 | 13.30 | 12.71 | 12.88 | 437,943 | -0.42(-3.18%) |
Dec 11, 2008 | 13.03 | 13.49 | 13.02 | 13.30 | 568,171 | +0.09(+0.65%) |
Dec 10, 2008 | 12.48 | 13.31 | 12.42 | 13.22 | 546,125 | +0.95(+7.76%) |
Dec 09, 2008 | 12.71 | 13.20 | 12.21 | 12.26 | 858,027 | -0.35(-2.78%) |
Dec 08, 2008 | 12.56 | 13.11 | 12.42 | 12.61 | 806,677 | +0.46(+3.81%) |
Dec 05, 2008 | 12.19 | 12.33 | 11.14 | 12.15 | 1,229,064 | +0.04(+0.33%) |
Dec 04, 2008 | 13.02 | 13.16 | 11.83 | 12.11 | 805,808 | -0.92(-7.05%) |
Dec 03, 2008 | 12.61 | 13.22 | 12.48 | 13.03 | 778,078 | -0.09(-0.66%) |
Dec 02, 2008 | 12.56 | 13.29 | 12.56 | 13.12 | 447,743 | +0.50(+3.98%) |
Dec 01, 2008 | 13.41 | 13.66 | 12.56 | 12.61 | 718,993 | -1.39(-9.91%) |
Nov 28, 2008 | 13.16 | 14.00 | 12.89 | 14.00 | 266,700 | +0.87(+6.59%) |
Nov 26, 2008 | 12.18 | 13.22 | 12.00 | 13.14 | 470,534 | +0.75(+6.08%) |
Nov 25, 2008 | 12.66 | 13.00 | 12.09 | 12.38 | 1,319,792 | -0.36(-2.80%) |
Nov 24, 2008 | 12.56 | 13.12 | 12.37 | 12.74 | 1,133,752 | +0.44(+3.60%) |
Nov 21, 2008 | 12.62 | 12.76 | 11.91 | 12.30 | 702,842 | -0.01(-0.05%) |
Nov 20, 2008 | 13.08 | 13.08 | 12.27 | 12.30 | 1,274,790 | -0.75(-5.72%) |
Nov 19, 2008 | 14.04 | 14.04 | 12.96 | 13.05 | 703,333 | -0.76(-5.50%) |
Nov 18, 2008 | 14.07 | 14.22 | 13.39 | 13.81 | 517,836 | -0.56(-3.86%) |
Nov 17, 2008 | 14.21 | 14.66 | 13.90 | 14.37 | 442,233 | +0.15(+1.02%) |
Nov 14, 2008 | 14.70 | 14.83 | 14.05 | 14.22 | 414,586 | -0.38(-2.62%) |
Nov 13, 2008 | 14.54 | 14.85 | 13.88 | 14.60 | 735,125 | +0.16(+1.10%) |
Nov 12, 2008 | 14.76 | 14.99 | 14.20 | 14.44 | 729,790 | -0.23(-1.58%) |
Nov 11, 2008 | 14.70 | 15.17 | 14.54 | 14.68 | 511,357 | -0.15(-0.98%) |
Nov 10, 2008 | 15.40 | 15.86 | 14.64 | 14.82 | 610,759 | +0.04(+0.27%) |
Nov 07, 2008 | 16.18 | 16.18 | 14.57 | 14.78 | 1,020,438 | -0.42(-2.74%) |
Nov 06, 2008 | 15.97 | 16.10 | 14.91 | 15.20 | 1,361,933 | -1.26(-7.63%) |
Nov 05, 2008 | 16.52 | 16.82 | 15.86 | 16.45 | 980,922 | -0.40(-2.35%) |
Nov 04, 2008 | 17.16 | 17.16 | 16.23 | 16.85 | 1,672,695 | +0.01(+0.08%) |
Nov 03, 2008 | 17.08 | 17.08 | 16.02 | 16.84 | 1,970,465 | +0.98(+6.17%) |
Oct 31, 2008 | 15.19 | 15.86 | 14.81 | 15.86 | 819,395 | +0.57(+3.76%) |
Oct 30, 2008 | 15.63 | 15.76 | 14.87 | 15.28 | 719,898 | +0.28(+1.89%) |
Oct 29, 2008 | 14.15 | 15.26 | 14.00 | 15.00 | 728,064 | +1.12(+8.09%) |
Oct 28, 2008 | 14.54 | 14.54 | 13.38 | 13.88 | 662,535 | +0.34(+2.54%) |
Oct 27, 2008 | 13.88 | 13.88 | 13.22 | 13.53 | 1,001,951 | -0.39(-2.80%) |
Oct 24, 2008 | 13.22 | 14.04 | 12.94 | 13.92 | 459,729 | +0.12(+0.86%) |
Oct 23, 2008 | 13.88 | 14.31 | 13.24 | 13.80 | 643,447 | -0.15(-1.09%) |
Oct 22, 2008 | 13.89 | 14.33 | 13.71 | 13.96 | 383,398 | -0.42(-2.90%) |
Oct 21, 2008 | 14.14 | 14.50 | 13.88 | 14.37 | 553,172 | +0.09(+0.60%) |
Oct 20, 2008 | 14.40 | 14.40 | 13.68 | 14.29 | 722,920 | +0.90(+6.71%) |
Oct 17, 2008 | 12.92 | 13.81 | 12.69 | 13.39 | 1,270,956 | +0.70(+5.52%) |
Oct 16, 2008 | 13.37 | 13.37 | 12.11 | 12.69 | 1,154,144 | -0.19(-1.49%) |
Oct 15, 2008 | 14.53 | 14.53 | 12.40 | 12.88 | 1,009,348 | -0.63(-4.69%) |
Oct 14, 2008 | 14.27 | 14.87 | 13.10 | 13.51 | 1,107,523 | +0.96(+7.63%) |
Oct 13, 2008 | 12.07 | 14.54 | 11.65 | 12.56 | 2,086,477 | +2.44(+24.10%) |
Oct 10, 2008 | 10.24 | 10.74 | 9.251 | 10.12 | 1,191,809 | -0.65(-6.07%) |
Oct 09, 2008 | 11.71 | 11.96 | 10.47 | 10.77 | 987,328 | -0.53(-4.68%) |
Oct 08, 2008 | 11.16 | 11.72 | 10.06 | 11.30 | 1,372,233 | +0.00(+0.00%) |
Oct 07, 2008 | 11.91 | 12.46 | 11.20 | 11.30 | 1,057,669 | -0.42(-3.55%) |
Oct 06, 2008 | 12.09 | 12.43 | 11.01 | 11.72 | 1,046,632 | -0.71(-5.74%) |
Oct 03, 2008 | 13.13 | 13.59 | 12.39 | 12.43 | 257,145 | -0.35(-2.74%) |
Oct 02, 2008 | 13.93 | 13.93 | 12.63 | 12.78 | 422,316 | -0.85(-6.25%) |
Oct 01, 2008 | 13.84 | 14.34 | 13.58 | 13.63 | 450,008 | +0.02(+0.15%) |
Sep 30, 2008 | 13.88 | 13.99 | 13.04 | 13.61 | 481,935 | +0.42(+3.21%) |
Sep 29, 2008 | 15.20 | 15.20 | 12.68 | 13.19 | 899,803 | -1.54(-10.45%) |
Sep 26, 2008 | 14.20 | 14.80 | 13.76 | 14.73 | 0 | +0.37(+2.58%) |
Sep 25, 2008 | 13.94 | 14.52 | 13.88 | 14.36 | 299,164 | +0.48(+3.48%) |
Sep 24, 2008 | 13.61 | 13.98 | 13.35 | 13.88 | 448,795 | +0.26(+1.94%) |
Sep 23, 2008 | 13.16 | 14.04 | 13.05 | 13.61 | 561,801 | +0.35(+2.64%) |
Sep 22, 2008 | 13.41 | 14.37 | 13.03 | 13.26 | 533,045 | -0.15(-1.08%) |
Sep 19, 2008 | 11.73 | 15.19 | 11.70 | 13.41 | 0 | +1.78(+15.28%) |
Sep 18, 2008 | 11.80 | 11.91 | 11.56 | 11.63 | 1,385,998 | -0.09(-0.79%) |
Sep 17, 2008 | 12.56 | 12.69 | 11.31 | 11.72 | 1,716,863 | -0.58(-4.73%) |
Sep 16, 2008 | 12.89 | 13.00 | 12.20 | 12.30 | 1,029,347 | -0.70(-5.39%) |
Sep 15, 2008 | 13.49 | 13.49 | 12.74 | 13.00 | 841,164 | -0.75(-5.48%) |
Sep 12, 2008 | 13.52 | 13.98 | 13.52 | 13.76 | 889,438 | +0.19(+1.36%) |
Sep 11, 2008 | 14.27 | 14.37 | 13.55 | 13.57 | 1,712,998 | -0.71(-5.00%) |
Sep 10, 2008 | 14.14 | 14.29 | 13.78 | 14.29 | 606,832 | +0.12(+0.84%) |
Sep 09, 2008 | 15.00 | 15.02 | 14.13 | 14.17 | 570,789 | -0.84(-5.59%) |
Sep 08, 2008 | 15.37 | 15.65 | 14.91 | 15.01 | 311,825 | -0.22(-1.48%) |
Sep 05, 2008 | 15.50 | 15.56 | 14.95 | 15.23 | 0 | -0.22(-1.45%) |
Sep 04, 2008 | 15.58 | 15.62 | 15.03 | 15.46 | 480,461 | +0.01(+0.09%) |
Sep 03, 2008 | 16.02 | 16.06 | 15.43 | 15.44 | 310,127 | -0.62(-3.87%) |
Sep 02, 2008 | 15.52 | 16.32 | 15.07 | 16.06 | 364,879 | -0.17(-1.06%) |
Aug 29, 2008 | 16.10 | 16.25 | 15.88 | 16.24 | 308,860 | +0.10(+0.61%) |
Aug 28, 2008 | 15.96 | 16.14 | 15.85 | 16.14 | 324,021 | +0.24(+1.54%) |
Aug 27, 2008 | 15.96 | 16.09 | 15.56 | 15.89 | 271,037 | +0.05(+0.33%) |
Aug 26, 2008 | 15.63 | 15.94 | 15.53 | 15.84 | 334,122 | +0.23(+1.48%) |
Aug 25, 2008 | 15.88 | 15.88 | 15.49 | 15.61 | 187,179 | -0.08(-0.51%) |
Aug 22, 2008 | 15.57 | 15.77 | 15.53 | 15.69 | 281,428 | +0.12(+0.76%) |
Aug 21, 2008 | 15.39 | 15.72 | 15.38 | 15.57 | 218,010 | +0.18(+1.16%) |
Aug 20, 2008 | 15.74 | 15.74 | 15.30 | 15.39 | 245,648 | -0.15(-0.98%) |
Aug 19, 2008 | 15.26 | 15.54 | 15.07 | 15.54 | 299,305 | +0.08(+0.53%) |
Aug 18, 2008 | 15.79 | 15.79 | 15.39 | 15.46 | 206,342 | -0.13(-0.83%) |
Aug 15, 2008 | 15.86 | 15.93 | 15.59 | 15.59 | 0 | -0.28(-1.75%) |
Aug 14, 2008 | 15.95 | 16.08 | 15.81 | 15.87 | 310,749 | -0.09(-0.54%) |
Aug 13, 2008 | 15.57 | 16.12 | 15.52 | 15.95 | 614,588 | +0.36(+2.33%) |
Aug 12, 2008 | 15.71 | 15.71 | 15.40 | 15.59 | 263,327 | +0.13(+0.81%) |
Aug 11, 2008 | 15.26 | 15.57 | 15.20 | 15.46 | 383,649 | +0.30(+2.01%) |
Aug 08, 2008 | 15.36 | 15.36 | 15.01 | 15.16 | 298,666 | -0.05(-0.35%) |
Aug 07, 2008 | 15.46 | 15.52 | 15.05 | 15.21 | 476,165 | -0.09(-0.56%) |
Aug 06, 2008 | 15.07 | 15.49 | 15.07 | 15.30 | 326,396 | +0.33(+2.21%) |
Aug 05, 2008 | 15.33 | 15.40 | 14.95 | 14.97 | 344,172 | -0.40(-2.62%) |
Aug 04, 2008 | 15.87 | 15.90 | 15.04 | 15.37 | 422,216 | -0.29(-1.86%) |
Aug 01, 2008 | 15.84 | 15.93 | 15.66 | 15.66 | 182,280 | +0.03(+0.17%) |
Jul 31, 2008 | 16.26 | 16.26 | 15.56 | 15.63 | 492,824 | -0.62(-3.82%) |
Jul 30, 2008 | 16.15 | 16.26 | 16.00 | 16.26 | 579,376 | +0.34(+2.12%) |
Jul 29, 2008 | 15.92 | 16.04 | 15.74 | 15.92 | 572,154 | +0.19(+1.22%) |
Jul 28, 2008 | 16.49 | 16.49 | 15.59 | 15.73 | 536,409 | +0.50(+3.30%) |
Jul 25, 2008 | 15.17 | 15.24 | 14.91 | 15.22 | 369,088 | +0.05(+0.35%) |
Jul 24, 2008 | 15.37 | 15.37 | 14.70 | 15.17 | 1,240,265 | -0.19(-1.25%) |
Jul 23, 2008 | 15.46 | 15.58 | 15.30 | 15.36 | 354,246 | +0.06(+0.39%) |
Jul 22, 2008 | 15.70 | 15.70 | 15.26 | 15.30 | 281,339 | -0.29(-1.86%) |
Jul 21, 2008 | 15.46 | 15.75 | 15.27 | 15.59 | 316,802 | +0.32(+2.12%) |
Jul 18, 2008 | 15.36 | 15.45 | 15.20 | 15.27 | 380,055 | +0.02(+0.13%) |
Jul 17, 2008 | 15.32 | 15.58 | 14.87 | 15.25 | 541,113 | -0.06(-0.39%) |
Jul 16, 2008 | 15.52 | 15.75 | 15.24 | 15.31 | 422,955 | -0.35(-2.24%) |
Jul 15, 2008 | 15.38 | 15.73 | 15.29 | 15.66 | 702,077 | -0.11(-0.67%) |
Jul 14, 2008 | 15.89 | 16.02 | 15.66 | 15.77 | 596,669 | -0.11(-0.67%) |
Jul 11, 2008 | 15.95 | 15.99 | 15.71 | 15.87 | 505,882 | +0.22(+1.39%) |
Jul 10, 2008 | 15.20 | 15.81 | 15.20 | 15.65 | 362,426 | +0.32(+2.07%) |
Jul 09, 2008 | 15.07 | 15.53 | 15.07 | 15.34 | 517,178 | +0.30(+2.02%) |
Jul 08, 2008 | 14.67 | 15.09 | 14.67 | 15.03 | 793,488 | +0.37(+2.52%) |
Jul 07, 2008 | 14.60 | 14.85 | 14.48 | 14.66 | 456,289 | +0.05(+0.36%) |
Jul 04, 2008 | 14.83 | 15.11 | 14.09 | 14.61 | 401,435 | +0.00(+0.00%) |
Jul 03, 2008 | 14.83 | 15.11 | 14.09 | 14.61 | 401,435 | -0.24(-1.65%) |
Jul 02, 2008 | 15.19 | 15.32 | 14.83 | 14.85 | 452,509 | -0.38(-2.52%) |
Jul 01, 2008 | 15.40 | 15.48 | 14.93 | 15.24 | 517,788 | -0.28(-1.83%) |
Jun 30, 2008 | 15.56 | 16.08 | 15.42 | 15.52 | 596,268 | -0.07(-0.47%) |
Jun 27, 2008 | 15.47 | 15.73 | 15.43 | 15.59 | 539,484 | +0.05(+0.34%) |
Jun 26, 2008 | 16.01 | 16.01 | 15.54 | 15.54 | 481,944 | -0.33(-2.08%) |
Jun 25, 2008 | 15.94 | 16.07 | 15.81 | 15.87 | 1,118,900 | -0.11(-0.70%) |
Jun 24, 2008 | 15.99 | 16.09 | 15.88 | 15.98 | 347,698 | -0.06(-0.37%) |
Jun 23, 2008 | 16.02 | 16.06 | 15.87 | 16.04 | 527,730 | +0.19(+1.17%) |
Jun 20, 2008 | 15.96 | 16.02 | 15.85 | 15.86 | 1,473,516 | -0.11(-0.70%) |
Jun 19, 2008 | 15.86 | 16.04 | 15.71 | 15.97 | 1,008,248 | +0.11(+0.71%) |
Jun 18, 2008 | 16.19 | 16.32 | 15.79 | 15.86 | 1,677,492 | -0.40(-2.44%) |
Jun 17, 2008 | 16.59 | 16.59 | 16.26 | 16.26 | 1,478,244 | -0.20(-1.21%) |
Jun 16, 2008 | 16.55 | 16.65 | 16.45 | 16.45 | 1,029,008 | -0.07(-0.40%) |
Jun 13, 2008 | 16.59 | 16.59 | 16.52 | 16.52 | 1,009,571 | +0.00(+0.00%) |
Jun 12, 2008 | 16.59 | 16.59 | 16.52 | 16.52 | 2,054,875 | +0.00(+0.00%) |
Jun 11, 2008 | 16.64 | 16.81 | 16.36 | 16.52 | 9,785,031 | -0.20(-1.19%) |
Jun 10, 2008 | 16.92 | 17.38 | 16.72 | 16.72 | 2,663,257 | -1.06(-5.98%) |
Jun 09, 2008 | 18.17 | 18.31 | 17.68 | 17.78 | 392,122 | -0.58(-3.17%) |
Jun 06, 2008 | 18.01 | 18.58 | 17.49 | 18.36 | 307,805 | +0.50(+2.77%) |
Jun 05, 2008 | 18.30 | 18.66 | 17.84 | 17.87 | 225,139 | -0.47(-2.56%) |
Jun 04, 2008 | 18.50 | 18.93 | 18.30 | 18.34 | 542,605 | -0.28(-1.53%) |
Jun 03, 2008 | 18.15 | 18.62 | 17.91 | 18.62 | 366,545 | +0.55(+3.03%) |
Jun 02, 2008 | 17.75 | 18.20 | 17.63 | 18.07 | 415,781 | +0.40(+2.28%) |
May 30, 2008 | 17.64 | 17.93 | 17.51 | 17.67 | 272,227 | +0.21(+1.21%) |
May 29, 2008 | 16.92 | 17.47 | 16.79 | 17.46 | 471,044 | +0.54(+3.16%) |
May 28, 2008 | 16.77 | 17.09 | 16.68 | 16.92 | 240,553 | +0.07(+0.39%) |
May 27, 2008 | 16.86 | 17.02 | 16.60 | 16.86 | 227,040 | -0.07(-0.39%) |
May 26, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 223,095 | -0.34(-1.99%) |
May 22, 2008 | 17.37 | 17.78 | 17.21 | 17.27 | 318,700 | -0.21(-1.21%) |
May 21, 2008 | 17.35 | 17.62 | 17.25 | 17.48 | 278,627 | +0.24(+1.42%) |
May 20, 2008 | 17.18 | 17.43 | 17.03 | 17.23 | 290,045 | +0.09(+0.54%) |
May 19, 2008 | 17.58 | 17.70 | 17.14 | 17.14 | 298,662 | -0.16(-0.92%) |
May 16, 2008 | 17.46 | 17.72 | 17.19 | 17.30 | 187,087 | -0.19(-1.10%) |
May 15, 2008 | 17.52 | 17.75 | 17.09 | 17.49 | 208,558 | -0.03(-0.19%) |
May 14, 2008 | 17.67 | 17.88 | 17.51 | 17.52 | 325,634 | -0.15(-0.86%) |
May 13, 2008 | 17.66 | 18.05 | 17.39 | 17.68 | 291,874 | +0.11(+0.60%) |
May 12, 2008 | 17.13 | 17.58 | 17.11 | 17.57 | 294,990 | +0.55(+3.22%) |
May 09, 2008 | 16.78 | 17.59 | 16.52 | 17.02 | 401,409 | +0.03(+0.19%) |
May 08, 2008 | 17.02 | 17.15 | 16.60 | 16.99 | 304,069 | -0.09(-0.54%) |
May 07, 2008 | 16.83 | 17.23 | 16.68 | 17.08 | 584,589 | +0.23(+1.37%) |
May 06, 2008 | 16.16 | 16.85 | 16.16 | 16.85 | 413,997 | +0.73(+4.51%) |
May 05, 2008 | 16.23 | 16.43 | 15.93 | 16.12 | 255,862 | -0.03(-0.16%) |
May 02, 2008 | 16.20 | 16.34 | 16.02 | 16.15 | 235,276 | +0.03(+0.16%) |
May 01, 2008 | 16.49 | 16.72 | 16.08 | 16.12 | 303,114 | -0.59(-3.52%) |
Apr 30, 2008 | 16.82 | 16.95 | 16.57 | 16.71 | 361,878 | +0.02(+0.12%) |
Apr 29, 2008 | 16.82 | 17.06 | 16.59 | 16.69 | 226,273 | -0.20(-1.17%) |
Apr 28, 2008 | 16.52 | 17.25 | 16.43 | 16.89 | 390,065 | +0.37(+2.24%) |
Apr 25, 2008 | 16.52 | 16.53 | 16.32 | 16.52 | 334,753 | +0.06(+0.36%) |
Apr 24, 2008 | 16.32 | 16.54 | 16.15 | 16.46 | 306,321 | +0.09(+0.52%) |
Apr 23, 2008 | 16.47 | 16.67 | 16.10 | 16.37 | 272,439 | +0.02(+0.12%) |
Apr 22, 2008 | 16.92 | 17.06 | 16.35 | 16.35 | 478,193 | -0.51(-3.02%) |
Apr 21, 2008 | 16.58 | 16.97 | 16.53 | 16.86 | 302,982 | +0.16(+0.95%) |
Apr 18, 2008 | 17.17 | 17.26 | 16.41 | 16.70 | 388,402 | -0.32(-1.90%) |
Apr 17, 2008 | 16.59 | 17.15 | 16.53 | 17.03 | 462,627 | +0.42(+2.51%) |
Apr 16, 2008 | 16.35 | 16.84 | 16.26 | 16.61 | 622,386 | +0.28(+1.74%) |
Apr 15, 2008 | 16.02 | 16.33 | 15.86 | 16.33 | 274,843 | +0.48(+3.00%) |
Apr 14, 2008 | 15.75 | 16.30 | 15.75 | 15.85 | 761,879 | +0.01(+0.04%) |
Apr 11, 2008 | 16.19 | 16.35 | 15.84 | 15.85 | 712,187 | -0.49(-3.01%) |
Apr 10, 2008 | 16.34 | 16.45 | 15.98 | 16.34 | 272,203 | -0.04(-0.27%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.30 | 16.38 | 391,347 | -0.56(-3.31%) |
Apr 08, 2008 | 17.00 | 17.31 | 16.68 | 16.94 | 464,744 | -0.26(-1.50%) |
Apr 07, 2008 | 16.97 | 17.68 | 16.86 | 17.20 | 629,432 | +0.24(+1.40%) |
Apr 04, 2008 | 16.14 | 16.97 | 16.14 | 16.96 | 473,521 | +0.85(+5.25%) |
Apr 03, 2008 | 15.89 | 16.52 | 15.89 | 16.12 | 310,564 | -0.21(-1.29%) |
Apr 02, 2008 | 16.39 | 16.52 | 16.14 | 16.33 | 400,427 | -0.13(-0.76%) |