Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.82 | 11.82 | 10.50 | 10.50 | 366,540 | -1.44(-12.05%) |
Feb 26, 2009 | 12.47 | 12.88 | 11.59 | 11.94 | 215,236 | -1.11(-8.50%) |
Feb 25, 2009 | 13.53 | 14.03 | 12.86 | 13.04 | 121,873 | -0.57(-4.20%) |
Feb 24, 2009 | 13.39 | 13.70 | 13.17 | 13.62 | 136,395 | +0.40(+3.05%) |
Feb 23, 2009 | 13.58 | 13.69 | 13.09 | 13.21 | 128,725 | -0.18(-1.35%) |
Feb 20, 2009 | 13.79 | 13.79 | 13.20 | 13.39 | 263,899 | -0.60(-4.32%) |
Feb 19, 2009 | 14.66 | 14.92 | 13.98 | 14.00 | 106,939 | -0.45(-3.12%) |
Feb 18, 2009 | 14.66 | 14.89 | 14.44 | 14.45 | 58,118 | -0.07(-0.51%) |
Feb 17, 2009 | 14.58 | 14.98 | 14.31 | 14.52 | 131,463 | -0.77(-5.01%) |
Feb 13, 2009 | 15.57 | 15.62 | 14.83 | 15.29 | 68,455 | -0.28(-1.77%) |
Feb 12, 2009 | 14.98 | 15.69 | 14.75 | 15.57 | 88,622 | +0.34(+2.21%) |
Feb 11, 2009 | 15.34 | 15.67 | 14.95 | 15.23 | 64,024 | -0.07(-0.44%) |
Feb 10, 2009 | 15.93 | 16.16 | 15.08 | 15.30 | 116,646 | -0.76(-4.73%) |
Feb 09, 2009 | 16.04 | 16.14 | 15.75 | 16.06 | 66,526 | -0.11(-0.67%) |
Feb 06, 2009 | 15.52 | 16.16 | 15.52 | 16.16 | 110,633 | +0.57(+3.66%) |
Feb 05, 2009 | 15.09 | 15.98 | 14.97 | 15.59 | 93,282 | +0.50(+3.34%) |
Feb 04, 2009 | 15.48 | 15.92 | 14.64 | 15.09 | 93,038 | -0.42(-2.73%) |
Feb 03, 2009 | 15.50 | 15.85 | 15.20 | 15.51 | 143,198 | +0.13(+0.83%) |
Feb 02, 2009 | 13.89 | 15.47 | 13.89 | 15.38 | 116,619 | +1.29(+9.16%) |
Jan 30, 2009 | 14.73 | 14.81 | 14.08 | 14.09 | 60,225 | -0.42(-2.92%) |
Jan 29, 2009 | 15.05 | 15.42 | 14.34 | 14.52 | 48,829 | -0.69(-4.55%) |
Jan 28, 2009 | 14.69 | 15.36 | 14.56 | 15.21 | 57,667 | +0.75(+5.16%) |
Jan 27, 2009 | 14.07 | 14.71 | 14.05 | 14.46 | 50,455 | +0.49(+3.51%) |
Jan 26, 2009 | 13.97 | 14.35 | 13.52 | 13.97 | 120,915 | +0.07(+0.53%) |
Jan 23, 2009 | 13.84 | 14.52 | 13.31 | 13.90 | 123,394 | -0.26(-1.80%) |
Jan 22, 2009 | 14.38 | 14.97 | 13.84 | 14.15 | 71,639 | -0.62(-4.23%) |
Jan 21, 2009 | 13.86 | 14.89 | 13.59 | 14.78 | 97,859 | +1.08(+7.85%) |
Jan 20, 2009 | 14.45 | 14.49 | 13.66 | 13.70 | 124,194 | -1.02(-6.94%) |
Jan 16, 2009 | 15.10 | 15.33 | 14.09 | 14.73 | 171,025 | -0.21(-1.40%) |
Jan 15, 2009 | 13.76 | 15.03 | 13.54 | 14.93 | 159,074 | +1.17(+8.50%) |
Jan 14, 2009 | 14.35 | 14.49 | 13.76 | 13.76 | 104,431 | -0.81(-5.58%) |
Jan 13, 2009 | 14.54 | 14.78 | 14.26 | 14.58 | 83,461 | +0.03(+0.18%) |
Jan 12, 2009 | 14.74 | 15.28 | 14.55 | 14.55 | 154,317 | -0.20(-1.37%) |
Jan 09, 2009 | 16.06 | 16.06 | 14.72 | 14.75 | 181,029 | -1.36(-8.43%) |
Jan 08, 2009 | 15.19 | 16.12 | 15.03 | 16.11 | 194,869 | +0.81(+5.27%) |
Jan 07, 2009 | 15.55 | 15.59 | 14.81 | 15.30 | 189,419 | -0.47(-2.98%) |
Jan 06, 2009 | 15.07 | 16.10 | 14.77 | 15.77 | 168,668 | +0.80(+5.34%) |
Jan 05, 2009 | 14.60 | 15.13 | 14.16 | 14.97 | 209,899 | +0.43(+2.96%) |
Jan 02, 2009 | 14.40 | 14.67 | 13.99 | 14.54 | 142,758 | +0.19(+1.31%) |
Dec 31, 2008 | 13.58 | 14.49 | 13.29 | 14.36 | 0 | +0.85(+6.32%) |
Dec 30, 2008 | 12.31 | 13.56 | 12.31 | 13.50 | 191,404 | +0.66(+5.13%) |
Dec 29, 2008 | 13.40 | 13.40 | 12.68 | 12.84 | 211,848 | -0.56(-4.21%) |
Dec 26, 2008 | 13.33 | 13.42 | 13.03 | 13.41 | 41,920 | +0.36(+2.73%) |
Dec 24, 2008 | 12.95 | 13.16 | 12.78 | 13.05 | 23,922 | +0.11(+0.88%) |
Dec 23, 2008 | 13.30 | 13.59 | 12.81 | 12.94 | 119,132 | -0.26(-1.99%) |
Dec 22, 2008 | 13.65 | 13.68 | 12.61 | 13.20 | 139,797 | -0.42(-3.06%) |
Dec 19, 2008 | 13.81 | 14.11 | 12.97 | 13.62 | 254,875 | +0.32(+2.38%) |
Dec 18, 2008 | 13.93 | 14.05 | 12.94 | 13.30 | 160,522 | -0.48(-3.46%) |
Dec 17, 2008 | 13.67 | 13.99 | 13.48 | 13.78 | 120,308 | -0.10(-0.73%) |
Dec 16, 2008 | 13.41 | 14.03 | 12.78 | 13.88 | 160,529 | +0.75(+5.73%) |
Dec 15, 2008 | 13.67 | 13.68 | 12.73 | 13.13 | 113,079 | -0.40(-2.98%) |
Dec 12, 2008 | 12.71 | 13.68 | 12.16 | 13.53 | 211,390 | +0.61(+4.73%) |
Dec 11, 2008 | 13.73 | 14.01 | 12.75 | 12.92 | 168,136 | -1.02(-7.33%) |
Dec 10, 2008 | 13.49 | 14.41 | 12.94 | 13.94 | 199,687 | +0.58(+4.33%) |
Dec 09, 2008 | 13.50 | 14.85 | 13.19 | 13.36 | 227,719 | -0.26(-1.92%) |
Dec 08, 2008 | 13.25 | 13.82 | 13.01 | 13.62 | 283,442 | +0.67(+5.19%) |
Dec 05, 2008 | 12.25 | 13.00 | 11.85 | 12.95 | 356,739 | +0.45(+3.60%) |
Dec 04, 2008 | 12.22 | 13.29 | 12.04 | 12.50 | 285,885 | +0.10(+0.81%) |
Dec 03, 2008 | 11.31 | 12.51 | 10.75 | 12.40 | 291,823 | +0.77(+6.59%) |
Dec 02, 2008 | 10.57 | 11.67 | 10.44 | 11.63 | 262,649 | +1.33(+12.92%) |
Dec 01, 2008 | 11.68 | 12.27 | 10.13 | 10.30 | 221,234 | -1.78(-14.74%) |
Nov 28, 2008 | 11.92 | 12.37 | 11.33 | 12.08 | 66,327 | -0.05(-0.44%) |
Nov 26, 2008 | 10.91 | 12.18 | 10.91 | 12.14 | 143,180 | +0.94(+8.40%) |
Nov 25, 2008 | 11.02 | 11.26 | 10.44 | 11.20 | 254,289 | +0.28(+2.59%) |
Nov 24, 2008 | 11.05 | 11.79 | 9.933 | 10.91 | 254,823 | +0.05(+0.50%) |
Nov 21, 2008 | 10.52 | 10.88 | 9.678 | 10.86 | 214,221 | +0.54(+5.28%) |
Nov 20, 2008 | 10.97 | 11.51 | 10.09 | 10.32 | 130,882 | -0.73(-6.57%) |
Nov 19, 2008 | 11.96 | 12.03 | 10.99 | 11.04 | 174,709 | -0.94(-7.85%) |
Nov 18, 2008 | 11.88 | 12.59 | 11.64 | 11.98 | 272,310 | +0.16(+1.36%) |
Nov 17, 2008 | 11.79 | 12.56 | 11.67 | 11.82 | 219,865 | -0.14(-1.18%) |
Nov 14, 2008 | 13.54 | 13.54 | 11.86 | 11.96 | 143,638 | -1.82(-13.21%) |
Nov 13, 2008 | 12.22 | 13.97 | 11.38 | 13.78 | 159,348 | +1.63(+13.38%) |
Nov 12, 2008 | 12.75 | 12.84 | 12.13 | 12.16 | 158,216 | -0.71(-5.49%) |
Nov 11, 2008 | 13.28 | 13.61 | 12.80 | 12.86 | 133,616 | -0.46(-3.43%) |
Nov 10, 2008 | 14.70 | 14.70 | 13.17 | 13.32 | 167,727 | -1.07(-7.43%) |
Nov 07, 2008 | 14.79 | 14.95 | 13.91 | 14.39 | 142,030 | -0.45(-3.03%) |
Nov 06, 2008 | 15.35 | 15.78 | 14.75 | 14.84 | 139,170 | -0.54(-3.50%) |
Nov 05, 2008 | 15.55 | 16.26 | 15.24 | 15.38 | 149,720 | -0.42(-2.64%) |
Nov 04, 2008 | 16.41 | 16.46 | 15.45 | 15.79 | 104,763 | -0.01(-0.09%) |
Nov 03, 2008 | 15.79 | 15.93 | 14.56 | 15.81 | 79,705 | +0.52(+3.43%) |
Oct 31, 2008 | 13.81 | 15.44 | 13.31 | 15.28 | 130,924 | +1.45(+10.50%) |
Oct 30, 2008 | 13.21 | 13.90 | 12.86 | 13.83 | 85,529 | +1.04(+8.09%) |
Oct 29, 2008 | 12.20 | 13.25 | 12.20 | 12.80 | 126,703 | +0.69(+5.72%) |
Oct 28, 2008 | 11.49 | 12.22 | 10.87 | 12.10 | 207,615 | +0.83(+7.39%) |
Oct 27, 2008 | 11.96 | 12.88 | 11.22 | 11.27 | 66,576 | -0.85(-7.04%) |
Oct 24, 2008 | 11.71 | 12.47 | 11.67 | 12.12 | 84,306 | -0.46(-3.68%) |
Oct 23, 2008 | 12.82 | 13.21 | 11.96 | 12.59 | 113,230 | -0.20(-1.58%) |
Oct 22, 2008 | 12.89 | 13.51 | 12.61 | 12.79 | 85,285 | -0.47(-3.55%) |
Oct 21, 2008 | 13.46 | 13.83 | 13.09 | 13.26 | 84,626 | -0.50(-3.62%) |
Oct 20, 2008 | 14.01 | 14.11 | 13.34 | 13.76 | 135,586 | +0.09(+0.69%) |
Oct 17, 2008 | 13.78 | 14.80 | 13.53 | 13.66 | 217,069 | -0.79(-5.49%) |
Oct 16, 2008 | 13.66 | 14.54 | 12.78 | 14.46 | 199,667 | +0.95(+7.01%) |
Oct 15, 2008 | 14.60 | 15.46 | 13.37 | 13.51 | 159,647 | -1.32(-8.93%) |
Oct 14, 2008 | 14.62 | 15.40 | 13.76 | 14.83 | 255,357 | +0.52(+3.66%) |
Oct 13, 2008 | 13.39 | 14.40 | 12.88 | 14.31 | 230,275 | +1.54(+12.05%) |
Oct 10, 2008 | 11.98 | 13.33 | 10.84 | 12.77 | 247,222 | +0.06(+0.48%) |
Oct 09, 2008 | 14.50 | 14.64 | 12.63 | 12.71 | 201,458 | -1.84(-12.66%) |
Oct 08, 2008 | 15.48 | 15.93 | 14.51 | 14.55 | 253,260 | -1.03(-6.60%) |
Oct 07, 2008 | 17.41 | 17.90 | 15.57 | 15.58 | 122,682 | -1.51(-8.81%) |
Oct 06, 2008 | 17.01 | 17.61 | 16.27 | 17.08 | 133,872 | -0.36(-2.04%) |
Oct 03, 2008 | 18.00 | 18.68 | 17.43 | 17.44 | 103,317 | -0.37(-2.08%) |
Oct 02, 2008 | 18.68 | 18.68 | 17.59 | 17.81 | 90,674 | -0.75(-4.05%) |
Oct 01, 2008 | 19.26 | 19.27 | 18.42 | 18.56 | 70,960 | -0.81(-4.16%) |
Sep 30, 2008 | 18.60 | 19.58 | 18.60 | 19.37 | 232,675 | +0.77(+4.12%) |
Sep 29, 2008 | 19.63 | 19.89 | 18.41 | 18.60 | 90,260 | -1.19(-6.01%) |
Sep 26, 2008 | 19.52 | 19.90 | 19.04 | 19.79 | 62,091 | +0.24(+1.24%) |
Sep 25, 2008 | 19.42 | 19.98 | 19.38 | 19.55 | 103,778 | +0.29(+1.50%) |
Sep 24, 2008 | 20.43 | 20.43 | 19.17 | 19.26 | 123,718 | -0.93(-4.63%) |
Sep 23, 2008 | 20.61 | 20.95 | 20.18 | 20.20 | 96,356 | -0.18(-0.89%) |
Sep 22, 2008 | 21.10 | 21.26 | 20.19 | 20.38 | 185,543 | -0.65(-3.07%) |
Sep 19, 2008 | 20.69 | 21.82 | 20.16 | 21.02 | 674,219 | +1.32(+6.69%) |
Sep 18, 2008 | 18.48 | 19.78 | 17.47 | 19.71 | 256,854 | +1.69(+9.40%) |
Sep 17, 2008 | 18.87 | 19.15 | 17.98 | 18.01 | 89,952 | -1.11(-5.80%) |
Sep 16, 2008 | 18.29 | 19.19 | 18.20 | 19.12 | 130,380 | +0.88(+4.83%) |
Sep 15, 2008 | 18.37 | 19.07 | 18.24 | 18.24 | 87,304 | -0.24(-1.31%) |
Sep 12, 2008 | 18.62 | 18.74 | 18.31 | 18.48 | 48,458 | -0.15(-0.83%) |
Sep 11, 2008 | 18.51 | 18.69 | 18.12 | 18.64 | 113,987 | +0.08(+0.43%) |
Sep 10, 2008 | 18.16 | 18.80 | 17.96 | 18.56 | 98,343 | +0.61(+3.41%) |
Sep 09, 2008 | 18.59 | 18.98 | 17.94 | 17.94 | 93,083 | -0.59(-3.19%) |
Sep 08, 2008 | 18.21 | 18.67 | 17.83 | 18.54 | 145,597 | +0.67(+3.72%) |
Sep 05, 2008 | 18.17 | 18.19 | 17.75 | 17.87 | 93,546 | -0.31(-1.70%) |
Sep 04, 2008 | 18.87 | 19.09 | 18.15 | 18.18 | 124,206 | -0.88(-4.62%) |
Sep 03, 2008 | 19.18 | 19.28 | 18.97 | 19.06 | 152,694 | -0.12(-0.63%) |
Sep 02, 2008 | 19.34 | 19.65 | 18.91 | 19.18 | 80,247 | +0.03(+0.14%) |
Aug 29, 2008 | 19.27 | 19.38 | 18.86 | 19.15 | 88,807 | -0.15(-0.77%) |
Aug 28, 2008 | 19.22 | 19.43 | 19.00 | 19.30 | 133,205 | +0.13(+0.70%) |
Aug 27, 2008 | 18.81 | 19.40 | 18.81 | 19.17 | 113,236 | +0.32(+1.71%) |
Aug 26, 2008 | 18.82 | 19.01 | 18.34 | 18.84 | 84,774 | +0.05(+0.25%) |
Aug 25, 2008 | 18.97 | 19.18 | 18.56 | 18.80 | 96,130 | -0.28(-1.44%) |
Aug 22, 2008 | 19.03 | 19.34 | 18.91 | 19.07 | 84,709 | +0.16(+0.85%) |
Aug 21, 2008 | 18.93 | 19.02 | 18.54 | 18.91 | 67,107 | -0.22(-1.16%) |
Aug 20, 2008 | 19.04 | 19.32 | 18.83 | 19.13 | 108,089 | +0.07(+0.39%) |
Aug 19, 2008 | 19.07 | 19.26 | 19.02 | 19.06 | 71,368 | -0.17(-0.87%) |
Aug 18, 2008 | 19.28 | 19.46 | 18.87 | 19.23 | 102,881 | +0.02(+0.10%) |
Aug 15, 2008 | 19.44 | 19.61 | 18.72 | 19.21 | 206,883 | +0.06(+0.32%) |
Aug 14, 2008 | 19.25 | 19.31 | 18.95 | 19.15 | 170,417 | -0.27(-1.38%) |
Aug 13, 2008 | 19.44 | 19.49 | 19.19 | 19.42 | 111,469 | -0.03(-0.14%) |
Aug 12, 2008 | 20.07 | 20.07 | 19.30 | 19.44 | 153,941 | -0.67(-3.34%) |
Aug 11, 2008 | 19.87 | 20.18 | 18.68 | 20.12 | 158,184 | +0.17(+0.84%) |
Aug 08, 2008 | 18.52 | 20.29 | 18.41 | 19.95 | 210,728 | +1.69(+9.24%) |
Aug 07, 2008 | 18.92 | 19.09 | 18.26 | 18.26 | 197,189 | -0.67(-3.55%) |
Aug 06, 2008 | 19.61 | 19.63 | 18.93 | 18.93 | 110,002 | -0.81(-4.09%) |
Aug 05, 2008 | 19.05 | 19.76 | 18.80 | 19.74 | 98,322 | +0.96(+5.12%) |
Aug 04, 2008 | 19.23 | 19.23 | 18.68 | 18.78 | 107,733 | -0.50(-2.61%) |
Aug 01, 2008 | 19.40 | 19.69 | 18.96 | 19.28 | 105,245 | -0.06(-0.31%) |
Jul 31, 2008 | 19.22 | 19.76 | 18.68 | 19.34 | 156,583 | -0.19(-1.00%) |
Jul 30, 2008 | 19.51 | 19.94 | 19.27 | 19.54 | 105,552 | +0.21(+1.08%) |
Jul 29, 2008 | 19.33 | 19.57 | 18.54 | 19.33 | 144,899 | +0.55(+2.93%) |
Jul 28, 2008 | 19.11 | 19.29 | 18.66 | 18.78 | 61,887 | -0.40(-2.07%) |
Jul 25, 2008 | 19.26 | 19.74 | 18.85 | 19.17 | 114,542 | +0.15(+0.81%) |
Jul 24, 2008 | 19.05 | 19.40 | 18.70 | 19.02 | 73,017 | +0.05(+0.28%) |
Jul 23, 2008 | 19.11 | 19.50 | 18.84 | 18.97 | 89,469 | -0.13(-0.70%) |
Jul 22, 2008 | 18.48 | 19.34 | 17.98 | 19.10 | 221,079 | +0.58(+3.12%) |
Jul 21, 2008 | 18.41 | 18.65 | 17.37 | 18.52 | 101,590 | +0.26(+1.40%) |
Jul 18, 2008 | 18.43 | 19.25 | 18.14 | 18.27 | 126,892 | -0.17(-0.91%) |
Jul 17, 2008 | 18.83 | 19.02 | 18.33 | 18.43 | 145,772 | -0.23(-1.22%) |
Jul 16, 2008 | 17.51 | 18.89 | 17.51 | 18.66 | 139,533 | +1.18(+6.77%) |
Jul 15, 2008 | 17.20 | 18.03 | 16.86 | 17.48 | 140,474 | +0.03(+0.19%) |
Jul 14, 2008 | 18.05 | 18.05 | 17.15 | 17.45 | 162,962 | -0.44(-2.48%) |
Jul 11, 2008 | 16.89 | 18.02 | 16.82 | 17.89 | 208,334 | +0.81(+4.76%) |
Jul 10, 2008 | 16.49 | 17.36 | 16.03 | 17.08 | 115,133 | +0.54(+3.25%) |
Jul 09, 2008 | 17.18 | 17.18 | 16.43 | 16.54 | 118,058 | -0.67(-3.87%) |
Jul 08, 2008 | 16.19 | 17.21 | 16.19 | 17.21 | 131,792 | +1.08(+6.67%) |
Jul 07, 2008 | 16.17 | 16.65 | 16.12 | 16.13 | 142,204 | +0.02(+0.13%) |
Jul 04, 2008 | 16.16 | 16.64 | 16.07 | 16.11 | 95,662 | +0.00(+0.00%) |
Jul 03, 2008 | 16.16 | 16.64 | 16.07 | 16.11 | 95,662 | -0.03(-0.21%) |
Jul 02, 2008 | 16.49 | 17.11 | 16.10 | 16.14 | 142,255 | -0.39(-2.36%) |
Jul 01, 2008 | 16.39 | 16.92 | 16.30 | 16.53 | 188,058 | +0.01(+0.04%) |
Jun 30, 2008 | 16.58 | 17.14 | 16.49 | 16.53 | 309,393 | -0.65(-3.76%) |
Jun 27, 2008 | 17.02 | 17.25 | 16.53 | 17.17 | 591,641 | +0.08(+0.47%) |
Jun 26, 2008 | 16.72 | 17.23 | 16.47 | 17.09 | 256,349 | +0.12(+0.71%) |
Jun 25, 2008 | 16.46 | 17.07 | 16.18 | 16.97 | 195,957 | +0.52(+3.19%) |
Jun 24, 2008 | 16.57 | 16.94 | 16.41 | 16.45 | 138,654 | -0.30(-1.81%) |
Jun 23, 2008 | 16.65 | 17.07 | 16.57 | 16.75 | 151,693 | +0.24(+1.42%) |
Jun 20, 2008 | 17.11 | 17.24 | 16.22 | 16.51 | 351,931 | -0.69(-4.02%) |
Jun 19, 2008 | 17.43 | 17.53 | 17.03 | 17.21 | 196,938 | -0.20(-1.16%) |
Jun 18, 2008 | 17.25 | 17.51 | 17.08 | 17.41 | 167,027 | +0.11(+0.62%) |
Jun 17, 2008 | 17.86 | 17.86 | 17.29 | 17.30 | 186,475 | -0.58(-3.23%) |
Jun 16, 2008 | 18.05 | 18.05 | 17.72 | 17.88 | 191,529 | -0.20(-1.12%) |
Jun 13, 2008 | 18.12 | 18.61 | 17.96 | 18.08 | 142,319 | +0.14(+0.79%) |
Jun 12, 2008 | 17.80 | 18.31 | 17.75 | 17.94 | 87,838 | +0.32(+1.79%) |
Jun 11, 2008 | 18.00 | 18.08 | 17.58 | 17.62 | 114,780 | -0.46(-2.53%) |
Jun 10, 2008 | 17.86 | 18.13 | 17.57 | 18.08 | 149,380 | +0.16(+0.90%) |
Jun 09, 2008 | 18.13 | 18.30 | 17.57 | 17.92 | 139,337 | -0.20(-1.11%) |
Jun 06, 2008 | 18.84 | 18.91 | 18.12 | 18.12 | 99,840 | -0.89(-4.67%) |
Jun 05, 2008 | 18.60 | 19.19 | 18.60 | 19.01 | 176,679 | +0.42(+2.28%) |
Jun 04, 2008 | 18.33 | 18.82 | 18.33 | 18.58 | 133,196 | +0.14(+0.77%) |
Jun 03, 2008 | 18.29 | 18.76 | 18.19 | 18.44 | 273,551 | +0.26(+1.40%) |
Jun 02, 2008 | 18.52 | 18.52 | 17.88 | 18.19 | 135,744 | -0.38(-2.06%) |
May 30, 2008 | 18.69 | 18.78 | 18.50 | 18.57 | 222,349 | -0.07(-0.36%) |
May 29, 2008 | 18.17 | 19.03 | 18.03 | 18.64 | 231,473 | +0.45(+2.48%) |
May 28, 2008 | 18.15 | 18.76 | 17.83 | 18.19 | 561,154 | +0.15(+0.86%) |
May 27, 2008 | 17.49 | 18.14 | 17.47 | 18.03 | 79,873 | +0.51(+2.91%) |
May 26, 2008 | 17.54 | 17.76 | 17.37 | 17.52 | 135,046 | +0.00(+0.00%) |
May 23, 2008 | 17.54 | 17.76 | 17.37 | 17.52 | 135,046 | -0.13(-0.76%) |
May 22, 2008 | 17.51 | 17.96 | 17.45 | 17.66 | 145,223 | +0.24(+1.39%) |
May 21, 2008 | 17.55 | 18.16 | 17.37 | 17.41 | 155,588 | -0.09(-0.54%) |
May 20, 2008 | 18.06 | 18.06 | 17.33 | 17.51 | 155,194 | -0.26(-1.44%) |
May 19, 2008 | 17.94 | 18.31 | 17.72 | 17.76 | 271,374 | -0.22(-1.20%) |
May 16, 2008 | 18.39 | 18.52 | 17.21 | 17.98 | 277,847 | -0.28(-1.55%) |
May 15, 2008 | 18.30 | 18.65 | 18.00 | 18.26 | 143,758 | +0.21(+1.19%) |
May 14, 2008 | 17.93 | 18.64 | 17.93 | 18.05 | 345,360 | +0.15(+0.86%) |
May 13, 2008 | 17.47 | 18.15 | 17.47 | 17.89 | 263,247 | +0.44(+2.50%) |
May 12, 2008 | 18.15 | 18.32 | 16.16 | 17.45 | 573,362 | -0.48(-2.70%) |
May 09, 2008 | 15.65 | 18.46 | 15.65 | 17.94 | 1,054,018 | +2.40(+15.44%) |
May 08, 2008 | 16.37 | 16.46 | 15.36 | 15.54 | 397,303 | -0.58(-3.63%) |
May 07, 2008 | 16.84 | 17.08 | 16.10 | 16.12 | 169,722 | -0.67(-3.96%) |
May 06, 2008 | 16.87 | 17.08 | 16.62 | 16.79 | 202,672 | -0.15(-0.87%) |
May 05, 2008 | 17.47 | 17.61 | 16.73 | 16.94 | 231,066 | -0.54(-3.11%) |
May 02, 2008 | 18.11 | 18.39 | 17.36 | 17.48 | 225,990 | -0.45(-2.51%) |
May 01, 2008 | 17.34 | 18.24 | 17.24 | 17.93 | 154,689 | +0.57(+3.29%) |
Apr 30, 2008 | 17.64 | 18.00 | 16.93 | 17.36 | 285,130 | -0.19(-1.11%) |
Apr 29, 2008 | 17.27 | 17.68 | 17.23 | 17.55 | 103,446 | +0.30(+1.71%) |
Apr 28, 2008 | 16.89 | 17.45 | 16.89 | 17.26 | 176,659 | +0.32(+1.86%) |
Apr 25, 2008 | 17.33 | 17.44 | 16.53 | 16.94 | 150,050 | -0.28(-1.64%) |
Apr 24, 2008 | 16.87 | 17.35 | 16.66 | 17.23 | 276,067 | +0.33(+1.95%) |
Apr 23, 2008 | 16.90 | 17.29 | 16.73 | 16.90 | 91,549 | +0.06(+0.36%) |
Apr 22, 2008 | 17.29 | 17.29 | 16.30 | 16.84 | 93,866 | -0.57(-3.28%) |
Apr 21, 2008 | 17.33 | 17.49 | 17.19 | 17.41 | 92,704 | -0.03(-0.15%) |
Apr 18, 2008 | 17.12 | 17.72 | 17.08 | 17.43 | 125,190 | +0.66(+3.93%) |
Apr 17, 2008 | 16.74 | 17.06 | 16.51 | 16.77 | 198,692 | -0.75(-4.26%) |
Apr 16, 2008 | 17.64 | 17.90 | 17.27 | 17.52 | 358,555 | +0.09(+0.50%) |
Apr 15, 2008 | 17.12 | 17.63 | 17.12 | 17.43 | 113,033 | +0.39(+2.29%) |
Apr 14, 2008 | 17.12 | 17.46 | 16.58 | 17.04 | 141,625 | -0.19(-1.09%) |
Apr 11, 2008 | 17.20 | 17.58 | 17.10 | 17.23 | 166,789 | -0.27(-1.54%) |
Apr 10, 2008 | 17.53 | 17.64 | 17.34 | 17.50 | 104,309 | +0.01(+0.04%) |
Apr 09, 2008 | 17.36 | 17.68 | 17.31 | 17.49 | 149,885 | +0.19(+1.13%) |
Apr 08, 2008 | 17.23 | 17.36 | 16.88 | 17.30 | 73,756 | -0.11(-0.66%) |
Apr 07, 2008 | 17.41 | 17.59 | 17.17 | 17.41 | 77,440 | +0.16(+0.93%) |
Apr 04, 2008 | 17.26 | 17.55 | 16.71 | 17.25 | 107,584 | +0.04(+0.23%) |
Apr 03, 2008 | 17.04 | 17.37 | 17.04 | 17.21 | 141,352 | +0.17(+1.03%) |
Apr 02, 2008 | 17.16 | 17.36 | 16.57 | 17.04 | 141,203 | -0.20(-1.17%) |
Apr 01, 2008 | 16.34 | 17.36 | 16.18 | 17.24 | 176,916 | +1.04(+6.39%) |
Mar 31, 2008 | 16.35 | 16.61 | 15.96 | 16.20 | 144,498 | -0.09(-0.54%) |
Mar 28, 2008 | 16.21 | 16.56 | 16.11 | 16.29 | 141,008 | +0.13(+0.83%) |
Mar 27, 2008 | 16.74 | 16.74 | 16.11 | 16.16 | 147,028 | -0.60(-3.57%) |
Mar 26, 2008 | 16.46 | 16.88 | 16.29 | 16.75 | 122,245 | +0.18(+1.10%) |
Mar 25, 2008 | 16.51 | 16.88 | 16.45 | 16.57 | 142,145 | +0.03(+0.20%) |
Mar 24, 2008 | 15.96 | 16.81 | 15.87 | 16.54 | 156,630 | +0.71(+4.50%) |
Mar 21, 2008 | 15.67 | 15.95 | 15.30 | 15.83 | 617,921 | +0.00(+0.00%) |
Mar 20, 2008 | 15.67 | 15.95 | 15.30 | 15.83 | 617,921 | +0.36(+2.35%) |
Mar 19, 2008 | 15.54 | 16.02 | 15.45 | 15.46 | 128,790 | +0.07(+0.48%) |
Mar 18, 2008 | 14.79 | 15.51 | 14.54 | 15.39 | 172,286 | +0.91(+6.31%) |
Mar 17, 2008 | 14.11 | 14.76 | 13.98 | 14.48 | 150,794 | +0.05(+0.37%) |
Mar 14, 2008 | 15.34 | 15.36 | 14.26 | 14.42 | 299,098 | -0.82(-5.38%) |
Mar 13, 2008 | 14.38 | 15.26 | 14.28 | 15.24 | 275,578 | +0.67(+4.61%) |
Mar 12, 2008 | 14.87 | 15.19 | 14.48 | 14.57 | 248,133 | -0.26(-1.77%) |
Mar 11, 2008 | 14.66 | 14.88 | 14.27 | 14.83 | 207,594 | +0.63(+4.45%) |
Mar 10, 2008 | 14.41 | 14.79 | 14.13 | 14.20 | 194,986 | -0.17(-1.17%) |
Mar 07, 2008 | 14.32 | 14.85 | 14.27 | 14.37 | 208,160 | -0.16(-1.11%) |
Mar 06, 2008 | 14.42 | 14.97 | 14.42 | 14.53 | 347,491 | +0.01(+0.05%) |
Mar 05, 2008 | 14.59 | 14.66 | 14.30 | 14.52 | 271,315 | +0.01(+0.09%) |
Mar 04, 2008 | 14.19 | 14.61 | 14.14 | 14.51 | 317,619 | +0.13(+0.93%) |