Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.59 | 12.64 | 12.17 | 12.26 | 2,605,103 | -0.23(-1.84%) |
May 28, 2009 | 12.94 | 13.05 | 12.37 | 12.49 | 2,481,207 | -0.28(-2.20%) |
May 27, 2009 | 13.06 | 13.11 | 12.76 | 12.77 | 1,571,157 | -0.30(-2.27%) |
May 26, 2009 | 12.80 | 13.14 | 12.62 | 13.07 | 1,606,594 | +0.19(+1.50%) |
May 22, 2009 | 12.88 | 13.04 | 12.79 | 12.88 | 891,509 | -0.01(-0.11%) |
May 21, 2009 | 12.88 | 13.06 | 12.76 | 12.89 | 1,396,650 | -0.15(-1.14%) |
May 20, 2009 | 13.10 | 13.35 | 13.03 | 13.04 | 995,651 | -0.01(-0.06%) |
May 19, 2009 | 13.22 | 13.33 | 13.02 | 13.05 | 1,258,855 | -0.27(-2.00%) |
May 18, 2009 | 13.09 | 13.33 | 12.77 | 13.31 | 2,847,988 | +0.27(+2.04%) |
May 15, 2009 | 12.99 | 13.14 | 12.81 | 13.05 | 1,577,635 | +0.03(+0.23%) |
May 14, 2009 | 13.08 | 13.08 | 12.88 | 13.02 | 2,653,186 | -0.06(-0.45%) |
May 13, 2009 | 12.76 | 13.22 | 12.76 | 13.08 | 2,740,456 | +0.11(+0.86%) |
May 12, 2009 | 13.26 | 13.28 | 12.48 | 12.96 | 3,078,031 | -0.17(-1.30%) |
May 11, 2009 | 14.25 | 14.29 | 13.03 | 13.14 | 3,768,590 | -1.41(-9.72%) |
May 08, 2009 | 14.11 | 14.55 | 14.00 | 14.55 | 1,746,109 | +0.55(+3.91%) |
May 07, 2009 | 14.19 | 14.25 | 13.91 | 14.00 | 1,992,455 | -0.13(-0.89%) |
May 06, 2009 | 14.08 | 14.21 | 13.71 | 14.13 | 2,116,167 | +0.16(+1.17%) |
May 05, 2009 | 13.79 | 14.02 | 13.69 | 13.96 | 1,389,902 | +0.14(+1.02%) |
May 04, 2009 | 14.33 | 14.39 | 13.59 | 13.82 | 2,453,873 | -0.32(-2.25%) |
May 01, 2009 | 14.25 | 14.29 | 13.84 | 14.14 | 1,331,034 | -0.19(-1.29%) |
Apr 30, 2009 | 14.58 | 14.73 | 14.31 | 14.33 | 1,175,386 | -0.17(-1.17%) |
Apr 29, 2009 | 14.42 | 14.71 | 14.31 | 14.50 | 1,498,039 | +0.14(+0.98%) |
Apr 28, 2009 | 14.15 | 14.70 | 14.15 | 14.36 | 1,989,973 | +0.04(+0.31%) |
Apr 27, 2009 | 13.87 | 14.53 | 13.87 | 14.31 | 1,674,294 | +0.18(+1.26%) |
Apr 24, 2009 | 14.08 | 14.25 | 13.85 | 14.13 | 1,691,834 | +0.10(+0.74%) |
Apr 23, 2009 | 14.36 | 14.37 | 13.80 | 14.03 | 1,441,281 | -0.30(-2.12%) |
Apr 22, 2009 | 14.16 | 14.70 | 14.13 | 14.33 | 2,397,655 | -0.03(-0.21%) |
Apr 21, 2009 | 14.02 | 14.37 | 13.99 | 14.36 | 1,897,389 | +0.38(+2.70%) |
Apr 20, 2009 | 14.31 | 14.31 | 13.96 | 13.99 | 2,149,378 | -0.53(-3.67%) |
Apr 17, 2009 | 14.54 | 14.70 | 14.40 | 14.52 | 2,740,235 | -0.04(-0.30%) |
Apr 16, 2009 | 14.38 | 14.81 | 14.33 | 14.56 | 2,542,287 | +0.37(+2.61%) |
Apr 15, 2009 | 14.06 | 14.21 | 13.89 | 14.19 | 1,868,438 | +0.01(+0.10%) |
Apr 14, 2009 | 14.42 | 14.53 | 14.17 | 14.18 | 1,804,597 | -0.26(-1.79%) |
Apr 13, 2009 | 14.59 | 14.59 | 14.28 | 14.44 | 1,521,611 | -0.24(-1.61%) |
Apr 09, 2009 | 14.62 | 14.70 | 14.37 | 14.68 | 2,573,736 | +0.28(+1.95%) |
Apr 08, 2009 | 14.25 | 14.53 | 14.03 | 14.39 | 1,899,639 | +0.18(+1.25%) |
Apr 07, 2009 | 14.09 | 14.39 | 14.06 | 14.22 | 2,262,471 | -0.11(-0.77%) |
Apr 06, 2009 | 14.19 | 14.37 | 13.92 | 14.33 | 1,941,746 | -0.01(-0.10%) |
Apr 03, 2009 | 14.25 | 14.34 | 14.02 | 14.34 | 1,863,314 | +0.11(+0.78%) |
Apr 02, 2009 | 14.08 | 14.44 | 13.91 | 14.23 | 3,577,446 | +0.53(+3.89%) |
Apr 01, 2009 | 13.59 | 13.80 | 13.33 | 13.70 | 3,296,719 | -0.08(-0.59%) |
Mar 31, 2009 | 13.62 | 14.03 | 13.49 | 13.78 | 3,532,335 | +0.24(+1.75%) |
Mar 30, 2009 | 13.66 | 13.71 | 13.11 | 13.54 | 2,598,397 | -0.58(-4.09%) |
Mar 26, 2009 | 14.36 | 14.39 | 13.81 | 14.12 | 3,757,470 | -0.15(-1.04%) |
Mar 25, 2009 | 13.79 | 14.27 | 13.79 | 14.27 | 2,981,859 | +0.44(+3.16%) |
Mar 24, 2009 | 13.90 | 13.98 | 13.64 | 13.83 | 2,943,677 | -0.21(-1.48%) |
Mar 23, 2009 | 13.77 | 14.09 | 13.68 | 14.04 | 3,018,996 | +0.87(+6.64%) |
Mar 20, 2009 | 13.50 | 13.68 | 13.06 | 13.16 | 2,010,467 | -0.23(-1.71%) |
Mar 19, 2009 | 13.64 | 13.64 | 13.29 | 13.39 | 1,720,475 | -0.11(-0.82%) |
Mar 18, 2009 | 13.25 | 13.51 | 13.13 | 13.51 | 2,530,798 | +0.18(+1.33%) |
Mar 17, 2009 | 12.98 | 13.40 | 12.94 | 13.33 | 2,913,321 | +0.38(+2.92%) |
Mar 16, 2009 | 13.33 | 13.44 | 12.87 | 12.95 | 3,608,515 | -0.30(-2.29%) |
Mar 13, 2009 | 13.08 | 13.33 | 12.83 | 13.25 | 0 | +0.23(+1.76%) |
Mar 12, 2009 | 12.48 | 13.05 | 12.31 | 13.02 | 3,380,123 | +0.53(+4.27%) |
Mar 11, 2009 | 12.25 | 12.59 | 11.89 | 12.49 | 2,819,485 | +0.33(+2.74%) |
Mar 10, 2009 | 11.82 | 12.16 | 11.79 | 12.16 | 2,511,890 | +0.44(+3.79%) |
Mar 09, 2009 | 11.80 | 11.92 | 11.51 | 11.71 | 1,947,315 | -0.16(-1.31%) |
Mar 06, 2009 | 11.94 | 12.11 | 11.40 | 11.87 | 0 | -0.01(-0.06%) |
Mar 05, 2009 | 11.99 | 12.25 | 11.79 | 11.88 | 2,776,439 | -0.26(-2.14%) |
Mar 04, 2009 | 11.73 | 12.43 | 11.68 | 12.14 | 3,279,357 | +0.90(+8.04%) |
Mar 02, 2009 | 11.59 | 11.77 | 11.20 | 11.23 | 2,648,515 | -0.60(-5.07%) |
Feb 27, 2009 | 11.48 | 12.28 | 11.42 | 11.83 | 0 | +0.17(+1.46%) |
Feb 26, 2009 | 11.94 | 12.20 | 11.58 | 11.66 | 2,566,361 | -0.01(-0.06%) |
Feb 25, 2009 | 11.76 | 11.91 | 11.51 | 11.67 | 3,116,646 | -0.10(-0.88%) |
Feb 24, 2009 | 11.68 | 11.82 | 11.29 | 11.77 | 2,690,834 | +0.16(+1.40%) |
Feb 23, 2009 | 12.04 | 12.34 | 11.53 | 11.61 | 2,417,958 | -0.20(-1.69%) |
Feb 20, 2009 | 11.73 | 12.11 | 11.66 | 11.81 | 2,190,413 | -0.25(-2.09%) |
Feb 19, 2009 | 12.19 | 12.52 | 12.01 | 12.06 | 2,240,975 | +0.01(+0.12%) |
Feb 18, 2009 | 12.27 | 12.31 | 11.96 | 12.05 | 1,790,180 | -0.20(-1.63%) |
Feb 17, 2009 | 12.23 | 12.48 | 11.86 | 12.25 | 2,333,371 | -0.26(-2.07%) |
Feb 13, 2009 | 12.22 | 12.79 | 12.02 | 12.51 | 2,513,622 | +0.28(+2.30%) |
Feb 12, 2009 | 11.71 | 12.26 | 11.55 | 12.22 | 2,218,627 | +0.30(+2.48%) |
Feb 11, 2009 | 11.85 | 12.02 | 11.68 | 11.93 | 1,263,253 | +0.16(+1.38%) |
Feb 10, 2009 | 11.74 | 12.39 | 11.65 | 11.77 | 2,913,974 | -0.12(-1.00%) |
Feb 09, 2009 | 11.70 | 11.99 | 11.41 | 11.88 | 2,018,751 | +0.21(+1.84%) |
Feb 06, 2009 | 11.24 | 11.74 | 11.20 | 11.67 | 2,499,360 | +0.48(+4.30%) |
Feb 05, 2009 | 10.84 | 11.37 | 10.80 | 11.19 | 2,256,717 | +0.30(+2.79%) |
Feb 04, 2009 | 11.03 | 11.38 | 10.68 | 10.88 | 2,740,082 | -0.11(-1.01%) |
Feb 03, 2009 | 10.48 | 11.17 | 10.43 | 11.00 | 3,473,965 | +0.78(+7.69%) |
Feb 02, 2009 | 9.825 | 10.25 | 9.625 | 10.21 | 2,133,206 | +0.22(+2.22%) |
Jan 30, 2009 | 10.17 | 10.34 | 9.892 | 9.988 | 0 | -0.17(-1.68%) |
Jan 29, 2009 | 10.35 | 10.35 | 9.981 | 10.16 | 1,050,239 | -0.25(-2.42%) |
Jan 28, 2009 | 10.13 | 10.45 | 10.06 | 10.41 | 1,578,163 | +0.42(+4.23%) |
Jan 27, 2009 | 9.885 | 10.11 | 9.662 | 9.988 | 1,352,991 | +0.12(+1.20%) |
Jan 26, 2009 | 9.766 | 9.973 | 9.722 | 9.870 | 1,506,455 | +0.14(+1.45%) |
Jan 23, 2009 | 9.574 | 9.892 | 9.514 | 9.729 | 1,825,128 | -0.04(-0.38%) |
Jan 22, 2009 | 9.603 | 9.973 | 9.307 | 9.766 | 1,611,506 | -0.04(-0.38%) |
Jan 21, 2009 | 9.618 | 9.818 | 9.433 | 9.803 | 1,807,301 | +0.30(+3.12%) |
Jan 20, 2009 | 9.959 | 10.16 | 9.485 | 9.507 | 1,517,436 | -0.57(-5.66%) |
Jan 16, 2009 | 10.03 | 10.12 | 9.833 | 10.08 | 1,411,154 | +0.22(+2.25%) |
Jan 15, 2009 | 9.803 | 9.981 | 9.374 | 9.855 | 1,416,895 | +0.05(+0.53%) |
Jan 14, 2009 | 10.03 | 10.20 | 9.655 | 9.803 | 1,223,531 | -0.35(-3.43%) |
Jan 13, 2009 | 9.825 | 10.23 | 9.677 | 10.15 | 1,326,860 | +0.34(+3.47%) |
Jan 12, 2009 | 9.877 | 10.08 | 9.722 | 9.811 | 1,072,321 | -0.24(-2.43%) |
Jan 09, 2009 | 10.17 | 10.20 | 9.685 | 10.05 | 1,164,821 | -0.14(-1.38%) |
Jan 08, 2009 | 10.19 | 10.30 | 10.01 | 10.20 | 975,742 | +0.04(+0.44%) |
Jan 07, 2009 | 10.45 | 10.45 | 10.07 | 10.15 | 1,481,584 | -0.41(-3.86%) |
Jan 06, 2009 | 10.43 | 10.72 | 10.17 | 10.56 | 1,549,637 | +0.23(+2.22%) |
Jan 05, 2009 | 10.52 | 10.52 | 9.899 | 10.33 | 1,733,308 | -0.19(-1.83%) |
Jan 02, 2009 | 9.322 | 10.65 | 9.295 | 10.52 | 0 | +1.24(+13.32%) |
Jan 01, 2009 | 9.300 | 9.574 | 9.174 | 9.285 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.300 | 9.574 | 9.174 | 9.285 | 1,104,736 | -0.03(-0.32%) |
Dec 30, 2008 | 9.292 | 9.366 | 9.144 | 9.315 | 661,034 | +0.04(+0.40%) |
Dec 29, 2008 | 9.389 | 9.389 | 9.055 | 9.277 | 584,994 | -0.07(-0.79%) |
Dec 26, 2008 | 9.137 | 9.352 | 9.033 | 9.352 | 471,173 | +0.21(+2.27%) |
Dec 24, 2008 | 8.900 | 9.174 | 8.678 | 9.144 | 341,108 | +0.27(+3.09%) |
Dec 23, 2008 | 9.137 | 9.300 | 8.841 | 8.870 | 629,104 | -0.19(-2.04%) |
Dec 22, 2008 | 9.596 | 9.677 | 8.722 | 9.055 | 1,732,557 | -0.58(-6.07%) |
Dec 19, 2008 | 9.270 | 9.685 | 9.196 | 9.640 | 1,791,106 | +0.41(+4.41%) |
Dec 18, 2008 | 9.389 | 9.566 | 8.981 | 9.233 | 1,404,606 | -0.17(-1.81%) |
Dec 17, 2008 | 9.218 | 9.581 | 9.159 | 9.403 | 1,010,438 | +0.04(+0.47%) |
Dec 16, 2008 | 8.922 | 9.374 | 8.589 | 9.359 | 1,642,045 | +0.54(+6.13%) |
Dec 15, 2008 | 8.922 | 9.063 | 8.685 | 8.818 | 1,253,678 | -0.13(-1.41%) |
Dec 12, 2008 | 8.722 | 9.048 | 8.633 | 8.944 | 957,620 | +0.02(+0.25%) |
Dec 11, 2008 | 8.989 | 9.174 | 8.848 | 8.922 | 1,476,067 | -0.11(-1.23%) |
Dec 10, 2008 | 9.315 | 9.403 | 8.537 | 9.033 | 2,959,777 | -0.27(-2.87%) |
Dec 09, 2008 | 9.048 | 9.714 | 9.011 | 9.300 | 2,037,797 | +0.11(+1.21%) |
Dec 08, 2008 | 9.292 | 9.655 | 9.055 | 9.189 | 2,367,131 | +0.12(+1.31%) |
Dec 05, 2008 | 8.085 | 9.085 | 8.034 | 9.070 | 2,186,619 | +0.92(+11.26%) |
Dec 04, 2008 | 8.322 | 8.622 | 7.930 | 8.152 | 1,653,870 | -0.30(-3.59%) |
Dec 03, 2008 | 8.256 | 8.515 | 8.108 | 8.456 | 2,033,633 | +0.24(+2.88%) |
Dec 02, 2008 | 7.597 | 8.359 | 7.493 | 8.219 | 1,955,540 | +0.76(+10.23%) |
Dec 01, 2008 | 8.211 | 8.233 | 7.456 | 7.456 | 1,483,576 | -0.98(-11.67%) |
Nov 28, 2008 | 8.278 | 8.441 | 8.167 | 8.441 | 393,304 | +0.16(+1.97%) |
Nov 26, 2008 | 7.900 | 8.315 | 7.841 | 8.278 | 1,143,041 | +0.19(+2.29%) |
Nov 25, 2008 | 7.649 | 8.093 | 7.404 | 8.093 | 1,314,630 | +0.53(+7.05%) |
Nov 24, 2008 | 7.597 | 7.774 | 7.404 | 7.560 | 1,660,483 | +0.06(+0.79%) |
Nov 21, 2008 | 7.471 | 7.545 | 6.819 | 7.500 | 1,653,871 | +0.30(+4.22%) |
Nov 20, 2008 | 7.856 | 7.856 | 7.197 | 7.197 | 1,339,675 | -0.74(-9.33%) |
Nov 19, 2008 | 8.145 | 8.278 | 7.900 | 7.937 | 1,893,335 | -0.15(-1.83%) |
Nov 18, 2008 | 8.226 | 8.426 | 7.878 | 8.085 | 1,817,232 | -0.10(-1.18%) |
Nov 17, 2008 | 8.174 | 8.463 | 8.100 | 8.182 | 1,371,218 | -0.04(-0.45%) |
Nov 14, 2008 | 8.885 | 9.092 | 8.152 | 8.219 | 2,180,516 | -0.79(-8.79%) |
Nov 13, 2008 | 8.618 | 9.018 | 7.945 | 9.011 | 1,414,381 | +0.41(+4.82%) |
Nov 12, 2008 | 9.063 | 9.070 | 8.552 | 8.596 | 1,136,538 | -0.56(-6.14%) |
Nov 11, 2008 | 9.492 | 9.588 | 8.996 | 9.159 | 1,065,302 | -0.44(-4.63%) |
Nov 10, 2008 | 9.648 | 9.892 | 9.485 | 9.603 | 895,620 | +0.11(+1.17%) |
Nov 07, 2008 | 9.448 | 9.774 | 9.233 | 9.492 | 1,333,024 | +0.02(+0.23%) |
Nov 06, 2008 | 8.900 | 10.34 | 8.885 | 9.470 | 2,008,996 | +0.59(+6.67%) |
Nov 05, 2008 | 9.107 | 9.381 | 8.855 | 8.878 | 1,335,655 | -0.45(-4.84%) |
Nov 04, 2008 | 9.307 | 9.426 | 9.115 | 9.329 | 1,657,281 | +0.19(+2.02%) |
Nov 03, 2008 | 8.959 | 9.566 | 8.781 | 9.144 | 1,430,478 | +0.19(+2.07%) |
Oct 31, 2008 | 8.752 | 9.137 | 8.567 | 8.959 | 1,197,906 | +0.15(+1.68%) |
Oct 30, 2008 | 8.567 | 8.885 | 8.433 | 8.811 | 900,529 | +0.44(+5.31%) |
Oct 29, 2008 | 8.145 | 8.685 | 8.071 | 8.367 | 1,466,272 | +0.21(+2.63%) |
Oct 28, 2008 | 7.552 | 8.152 | 7.367 | 8.152 | 1,114,029 | +0.76(+10.21%) |
Oct 27, 2008 | 7.582 | 7.745 | 7.397 | 7.397 | 598,563 | -0.29(-3.76%) |
Oct 24, 2008 | 7.604 | 8.011 | 7.455 | 7.686 | 1,302,727 | -0.42(-5.21%) |
Oct 23, 2008 | 8.441 | 8.537 | 7.641 | 8.108 | 2,580,633 | -0.34(-4.03%) |
Oct 22, 2008 | 8.559 | 8.715 | 8.011 | 8.448 | 1,432,497 | -0.19(-2.23%) |
Oct 21, 2008 | 8.900 | 8.952 | 8.574 | 8.641 | 965,949 | -0.41(-4.50%) |
Oct 20, 2008 | 8.811 | 9.055 | 8.515 | 9.048 | 896,344 | +0.33(+3.82%) |
Oct 17, 2008 | 8.559 | 9.048 | 8.300 | 8.715 | 1,070,194 | +0.04(+0.43%) |
Oct 16, 2008 | 8.641 | 8.952 | 7.937 | 8.678 | 1,604,009 | +0.05(+0.60%) |
Oct 15, 2008 | 9.137 | 9.137 | 8.596 | 8.626 | 1,677,944 | -0.62(-6.73%) |
Oct 14, 2008 | 9.818 | 10.43 | 9.159 | 9.248 | 2,185,659 | -0.26(-2.73%) |
Oct 13, 2008 | 8.878 | 10.06 | 8.878 | 9.507 | 1,222,560 | +1.10(+13.03%) |
Oct 10, 2008 | 8.433 | 8.737 | 7.641 | 8.411 | 2,755,057 | -0.36(-4.14%) |
Oct 09, 2008 | 9.477 | 9.537 | 8.685 | 8.774 | 1,984,977 | -0.60(-6.40%) |
Oct 08, 2008 | 9.374 | 9.685 | 9.055 | 9.374 | 2,791,839 | -0.22(-2.31%) |
Oct 07, 2008 | 10.11 | 10.19 | 9.596 | 9.596 | 2,067,255 | -0.40(-4.00%) |
Oct 06, 2008 | 10.31 | 10.45 | 9.551 | 9.996 | 1,899,015 | -0.52(-4.93%) |
Oct 03, 2008 | 10.92 | 11.19 | 10.43 | 10.51 | 1,814,041 | -0.30(-2.74%) |
Oct 02, 2008 | 10.88 | 10.91 | 10.18 | 10.81 | 1,839,160 | -0.17(-1.55%) |
Oct 01, 2008 | 11.22 | 11.31 | 10.92 | 10.98 | 1,357,446 | -0.41(-3.64%) |
Sep 30, 2008 | 11.33 | 11.45 | 11.02 | 11.40 | 1,046,434 | +0.21(+1.92%) |
Sep 29, 2008 | 11.96 | 12.03 | 10.97 | 11.18 | 1,913,086 | -0.95(-7.81%) |
Sep 26, 2008 | 11.97 | 12.22 | 11.75 | 12.13 | 0 | -0.05(-0.43%) |
Sep 25, 2008 | 12.36 | 12.36 | 11.97 | 12.18 | 1,508,371 | -0.14(-1.14%) |
Sep 24, 2008 | 12.22 | 12.42 | 12.11 | 12.32 | 1,133,973 | +0.13(+1.03%) |
Sep 23, 2008 | 12.51 | 12.65 | 12.08 | 12.19 | 1,592,122 | -0.29(-2.31%) |
Sep 22, 2008 | 12.71 | 12.82 | 12.40 | 12.48 | 1,419,923 | -0.41(-3.16%) |
Sep 19, 2008 | 11.41 | 15.53 | 10.75 | 12.89 | 0 | +1.01(+8.47%) |
Sep 18, 2008 | 11.76 | 12.14 | 11.02 | 11.88 | 1,951,650 | +0.19(+1.65%) |
Sep 17, 2008 | 12.33 | 12.44 | 11.62 | 11.69 | 1,821,967 | -0.79(-6.35%) |
Sep 16, 2008 | 12.48 | 12.66 | 12.03 | 12.48 | 1,334,065 | -0.14(-1.11%) |
Sep 15, 2008 | 12.73 | 13.05 | 12.47 | 12.62 | 1,417,885 | -0.72(-5.38%) |
Sep 12, 2008 | 13.14 | 13.49 | 13.07 | 13.34 | 1,071,964 | +0.16(+1.24%) |
Sep 11, 2008 | 13.54 | 13.54 | 12.96 | 13.18 | 1,740,312 | -0.51(-3.73%) |
Sep 10, 2008 | 13.90 | 14.04 | 13.55 | 13.69 | 502,246 | -0.12(-0.86%) |
Sep 09, 2008 | 14.32 | 14.48 | 13.77 | 13.81 | 677,594 | -0.64(-4.41%) |
Sep 08, 2008 | 14.44 | 14.68 | 14.25 | 14.45 | 812,341 | +0.25(+1.77%) |
Sep 05, 2008 | 14.02 | 14.28 | 13.78 | 14.19 | 0 | +0.04(+0.26%) |
Sep 04, 2008 | 14.50 | 14.77 | 14.08 | 14.16 | 870,315 | -0.56(-3.82%) |
Sep 03, 2008 | 14.47 | 14.79 | 14.22 | 14.72 | 870,993 | +0.25(+1.74%) |
Sep 02, 2008 | 14.93 | 14.97 | 14.33 | 14.47 | 913,059 | -0.32(-2.15%) |
Aug 29, 2008 | 15.25 | 15.36 | 14.74 | 14.79 | 523,268 | -0.52(-3.39%) |
Aug 28, 2008 | 14.89 | 15.30 | 14.68 | 15.30 | 576,908 | +0.45(+3.04%) |
Aug 27, 2008 | 14.69 | 14.99 | 14.62 | 14.85 | 547,029 | +0.16(+1.06%) |
Aug 26, 2008 | 14.13 | 14.70 | 14.13 | 14.70 | 777,176 | +0.52(+3.66%) |
Aug 25, 2008 | 14.46 | 14.62 | 14.17 | 14.18 | 505,195 | -0.38(-2.64%) |
Aug 22, 2008 | 14.59 | 14.67 | 14.36 | 14.56 | 673,466 | +0.00(+0.00%) |
Aug 21, 2008 | 14.29 | 14.59 | 14.29 | 14.56 | 928,195 | +0.16(+1.13%) |
Aug 20, 2008 | 14.19 | 14.65 | 13.96 | 14.40 | 1,271,072 | +0.27(+1.94%) |
Aug 19, 2008 | 14.30 | 14.40 | 13.73 | 14.13 | 1,910,957 | -0.24(-1.65%) |
Aug 18, 2008 | 14.65 | 14.76 | 14.33 | 14.36 | 1,310,642 | -0.27(-1.82%) |
Aug 15, 2008 | 14.73 | 14.85 | 14.56 | 14.63 | 0 | -0.16(-1.10%) |
Aug 14, 2008 | 14.90 | 14.91 | 14.68 | 14.79 | 1,383,419 | -0.02(-0.15%) |
Aug 13, 2008 | 14.87 | 15.11 | 14.68 | 14.82 | 1,143,660 | -0.17(-1.14%) |
Aug 12, 2008 | 15.19 | 15.37 | 14.92 | 14.99 | 1,135,621 | -0.22(-1.46%) |
Aug 11, 2008 | 14.93 | 15.23 | 14.76 | 15.21 | 1,168,665 | +0.25(+1.68%) |
Aug 08, 2008 | 14.85 | 15.03 | 14.61 | 14.96 | 1,561,742 | +0.17(+1.15%) |
Aug 07, 2008 | 14.69 | 15.09 | 14.62 | 14.79 | 835,624 | +0.01(+0.05%) |
Aug 06, 2008 | 15.05 | 15.13 | 14.69 | 14.78 | 1,045,159 | -0.31(-2.06%) |
Aug 05, 2008 | 15.16 | 15.24 | 14.87 | 15.09 | 930,041 | -0.01(-0.10%) |
Aug 04, 2008 | 15.07 | 15.18 | 14.74 | 15.10 | 876,768 | -0.13(-0.87%) |
Aug 01, 2008 | 15.50 | 15.55 | 15.03 | 15.24 | 761,014 | -0.09(-0.58%) |
Jul 31, 2008 | 15.29 | 15.79 | 15.22 | 15.33 | 801,638 | -0.43(-2.73%) |
Jul 30, 2008 | 15.69 | 16.02 | 15.61 | 15.76 | 788,193 | +0.08(+0.52%) |
Jul 29, 2008 | 15.67 | 15.76 | 15.16 | 15.67 | 910,155 | +0.45(+2.97%) |
Jul 28, 2008 | 15.34 | 15.49 | 15.18 | 15.22 | 614,142 | -0.11(-0.72%) |
Jul 25, 2008 | 15.34 | 15.55 | 15.21 | 15.33 | 560,578 | +0.01(+0.10%) |
Jul 24, 2008 | 15.72 | 15.79 | 15.27 | 15.32 | 592,754 | -0.36(-2.31%) |
Jul 23, 2008 | 15.88 | 15.99 | 15.48 | 15.68 | 837,801 | -0.19(-1.21%) |
Jul 22, 2008 | 15.33 | 15.90 | 15.27 | 15.87 | 1,112,448 | +0.48(+3.13%) |
Jul 21, 2008 | 15.61 | 15.91 | 15.29 | 15.39 | 854,508 | -0.13(-0.86%) |
Jul 18, 2008 | 15.45 | 16.00 | 14.96 | 15.53 | 1,862,483 | +0.10(+0.67%) |
Jul 17, 2008 | 14.99 | 15.48 | 14.93 | 15.42 | 1,032,180 | +0.49(+3.27%) |
Jul 16, 2008 | 14.53 | 15.02 | 14.39 | 14.93 | 1,008,839 | +0.41(+2.86%) |
Jul 15, 2008 | 14.50 | 14.74 | 14.45 | 14.52 | 1,148,972 | -0.09(-0.61%) |
Jul 14, 2008 | 15.03 | 15.14 | 14.60 | 14.61 | 773,539 | -0.34(-2.28%) |
Jul 11, 2008 | 14.97 | 15.15 | 14.72 | 14.95 | 810,243 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.46 | 14.82 | 15.12 | 779,190 | -0.10(-0.68%) |
Jul 09, 2008 | 15.36 | 15.42 | 15.05 | 15.22 | 910,315 | -0.14(-0.92%) |
Jul 08, 2008 | 14.65 | 15.49 | 14.46 | 15.36 | 1,317,265 | +0.72(+4.90%) |
Jul 07, 2008 | 15.19 | 15.40 | 14.37 | 14.65 | 991,364 | -0.53(-3.47%) |
Jul 04, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,112 | +0.00(+0.00%) |
Jul 03, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,112 | +0.07(+0.49%) |
Jul 02, 2008 | 15.42 | 15.52 | 15.10 | 15.10 | 897,359 | -0.36(-2.35%) |
Jul 01, 2008 | 15.39 | 15.88 | 15.36 | 15.46 | 1,182,559 | -0.13(-0.81%) |
Jun 30, 2008 | 15.97 | 16.08 | 15.52 | 15.59 | 846,660 | -0.42(-2.64%) |
Jun 27, 2008 | 16.40 | 16.40 | 15.71 | 16.01 | 1,387,387 | -0.41(-2.48%) |
Jun 26, 2008 | 16.54 | 16.67 | 16.32 | 16.42 | 585,024 | -0.32(-1.90%) |
Jun 25, 2008 | 16.52 | 17.01 | 16.22 | 16.73 | 817,570 | +0.24(+1.48%) |
Jun 24, 2008 | 16.59 | 16.90 | 16.39 | 16.49 | 800,594 | -0.21(-1.24%) |
Jun 23, 2008 | 16.82 | 16.99 | 16.62 | 16.70 | 738,123 | -0.12(-0.70%) |
Jun 20, 2008 | 16.68 | 16.94 | 16.59 | 16.82 | 1,044,708 | +0.02(+0.13%) |
Jun 19, 2008 | 16.58 | 16.88 | 16.28 | 16.79 | 675,918 | +0.26(+1.57%) |
Jun 18, 2008 | 16.71 | 16.84 | 16.44 | 16.53 | 802,593 | -0.23(-1.37%) |
Jun 17, 2008 | 16.72 | 17.03 | 16.68 | 16.76 | 721,601 | +0.07(+0.40%) |
Jun 16, 2008 | 16.51 | 16.73 | 16.28 | 16.70 | 921,729 | +0.12(+0.71%) |
Jun 13, 2008 | 16.77 | 16.88 | 16.53 | 16.58 | 831,689 | -0.01(-0.04%) |
Jun 12, 2008 | 16.59 | 16.92 | 16.44 | 16.59 | 628,699 | +0.10(+0.63%) |
Jun 11, 2008 | 16.51 | 16.95 | 16.44 | 16.48 | 937,235 | -0.01(-0.09%) |
Jun 10, 2008 | 16.44 | 16.68 | 16.31 | 16.50 | 1,075,042 | -0.26(-1.55%) |
Jun 09, 2008 | 16.49 | 16.84 | 16.49 | 16.76 | 756,022 | +0.20(+1.21%) |
Jun 06, 2008 | 16.90 | 16.94 | 16.46 | 16.56 | 1,006,747 | -0.40(-2.36%) |
Jun 05, 2008 | 16.66 | 16.99 | 16.59 | 16.96 | 864,721 | +0.41(+2.46%) |
Jun 04, 2008 | 16.59 | 16.73 | 16.39 | 16.55 | 953,507 | -0.18(-1.06%) |
Jun 03, 2008 | 16.63 | 16.95 | 16.55 | 16.73 | 1,244,228 | +0.17(+1.03%) |