Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.64 | 11.64 | 11.22 | 11.35 | 5,843,461 | +0.08(+0.74%) |
Apr 29, 2009 | 11.23 | 11.43 | 11.18 | 11.27 | 4,231,547 | +0.13(+1.13%) |
Apr 28, 2009 | 10.95 | 11.25 | 10.89 | 11.15 | 2,466,515 | +0.11(+1.02%) |
Apr 27, 2009 | 10.98 | 11.22 | 10.87 | 11.03 | 4,133,526 | -0.03(-0.26%) |
Apr 24, 2009 | 10.86 | 11.16 | 10.81 | 11.06 | 4,507,926 | +0.29(+2.68%) |
Apr 23, 2009 | 10.77 | 10.81 | 10.56 | 10.77 | 3,488,542 | -0.01(-0.12%) |
Apr 22, 2009 | 10.77 | 11.00 | 10.68 | 10.79 | 2,676,869 | +0.00(+0.00%) |
Apr 21, 2009 | 10.59 | 10.82 | 10.59 | 10.79 | 2,455,727 | +0.06(+0.55%) |
Apr 20, 2009 | 10.98 | 11.07 | 10.66 | 10.73 | 4,592,971 | -0.43(-3.82%) |
Apr 17, 2009 | 11.32 | 11.41 | 11.11 | 11.15 | 3,909,110 | -0.10(-0.86%) |
Apr 16, 2009 | 11.14 | 11.30 | 10.98 | 11.25 | 3,096,359 | +0.18(+1.59%) |
Apr 15, 2009 | 10.95 | 11.07 | 10.92 | 11.07 | 2,408,119 | +0.07(+0.61%) |
Apr 14, 2009 | 11.33 | 11.33 | 10.96 | 11.01 | 4,041,115 | -0.30(-2.66%) |
Apr 13, 2009 | 11.56 | 11.57 | 11.15 | 11.31 | 4,109,647 | -0.26(-2.28%) |
Apr 09, 2009 | 11.43 | 11.57 | 11.30 | 11.57 | 3,069,618 | +0.32(+2.82%) |
Apr 08, 2009 | 11.74 | 11.78 | 11.14 | 11.25 | 8,274,998 | -0.42(-3.58%) |
Apr 07, 2009 | 11.79 | 11.86 | 11.54 | 11.67 | 3,948,017 | -0.15(-1.31%) |
Apr 06, 2009 | 11.63 | 11.88 | 11.49 | 11.83 | 4,166,690 | +0.19(+1.65%) |
Apr 03, 2009 | 11.60 | 11.64 | 11.43 | 11.64 | 5,394,183 | -0.00(-0.04%) |
Apr 02, 2009 | 11.92 | 12.12 | 11.59 | 11.64 | 6,561,778 | -0.23(-1.94%) |
Apr 01, 2009 | 11.67 | 11.91 | 11.50 | 11.87 | 5,163,818 | +0.11(+0.92%) |
Mar 31, 2009 | 11.48 | 11.97 | 11.48 | 11.76 | 5,281,173 | +0.34(+2.97%) |
Mar 30, 2009 | 11.61 | 11.73 | 11.31 | 11.42 | 4,044,883 | -0.40(-3.40%) |
Mar 26, 2009 | 11.74 | 11.83 | 11.39 | 11.82 | 4,630,727 | +0.16(+1.40%) |
Mar 25, 2009 | 11.58 | 11.76 | 11.37 | 11.66 | 5,726,362 | +0.21(+1.83%) |
Mar 24, 2009 | 11.32 | 11.54 | 11.28 | 11.45 | 5,968,579 | +0.04(+0.33%) |
Mar 23, 2009 | 11.10 | 11.42 | 11.08 | 11.41 | 6,227,195 | +0.33(+2.98%) |
Mar 20, 2009 | 11.11 | 11.29 | 11.07 | 11.08 | 3,950,246 | +0.02(+0.15%) |
Mar 19, 2009 | 11.20 | 11.29 | 10.95 | 11.07 | 3,453,963 | -0.13(-1.18%) |
Mar 18, 2009 | 10.99 | 11.36 | 10.88 | 11.20 | 6,068,840 | +0.17(+1.54%) |
Mar 17, 2009 | 10.42 | 11.03 | 10.42 | 11.03 | 5,059,486 | +0.52(+4.93%) |
Mar 16, 2009 | 10.53 | 10.68 | 10.48 | 10.51 | 3,387,800 | +0.04(+0.36%) |
Mar 13, 2009 | 10.59 | 10.78 | 10.20 | 10.47 | 0 | -0.46(-4.17%) |
Mar 12, 2009 | 10.60 | 11.01 | 10.51 | 10.93 | 5,078,714 | +0.38(+3.61%) |
Mar 11, 2009 | 10.69 | 10.82 | 10.40 | 10.55 | 5,495,359 | -0.03(-0.24%) |
Mar 10, 2009 | 9.991 | 10.59 | 9.925 | 10.57 | 8,596,731 | +0.72(+7.30%) |
Mar 09, 2009 | 10.08 | 10.15 | 9.791 | 9.853 | 5,519,729 | -0.22(-2.20%) |
Mar 06, 2009 | 10.63 | 10.65 | 9.879 | 10.08 | 0 | -0.44(-4.22%) |
Mar 05, 2009 | 10.52 | 10.64 | 10.34 | 10.52 | 8,905,516 | -0.13(-1.18%) |
Mar 04, 2009 | 10.20 | 10.85 | 10.08 | 10.64 | 7,651,535 | +0.09(+0.87%) |
Mar 02, 2009 | 10.87 | 10.93 | 10.48 | 10.55 | 7,150,872 | -0.46(-4.18%) |
Feb 27, 2009 | 10.77 | 11.22 | 10.69 | 11.01 | 0 | +0.11(+1.04%) |
Feb 26, 2009 | 11.26 | 11.31 | 10.79 | 10.90 | 12,206,472 | -0.35(-3.09%) |
Feb 25, 2009 | 11.10 | 11.41 | 10.82 | 11.25 | 6,825,088 | +0.08(+0.75%) |
Feb 24, 2009 | 10.84 | 11.21 | 10.67 | 11.16 | 8,199,867 | +0.43(+3.97%) |
Feb 23, 2009 | 10.94 | 11.10 | 10.69 | 10.74 | 7,883,368 | -0.21(-1.91%) |
Feb 20, 2009 | 10.28 | 10.98 | 10.28 | 10.95 | 11,589,011 | +0.44(+4.18%) |
Feb 19, 2009 | 10.80 | 10.88 | 10.48 | 10.51 | 8,076,190 | -0.06(-0.59%) |
Feb 18, 2009 | 10.55 | 10.64 | 10.39 | 10.57 | 6,336,748 | +0.06(+0.56%) |
Feb 17, 2009 | 11.10 | 11.10 | 10.39 | 10.51 | 7,691,308 | -0.75(-6.65%) |
Feb 13, 2009 | 11.33 | 11.66 | 11.25 | 11.26 | 5,701,493 | +0.08(+0.67%) |
Feb 12, 2009 | 11.00 | 11.19 | 10.89 | 11.18 | 5,132,725 | -0.03(-0.22%) |
Feb 11, 2009 | 11.23 | 11.35 | 11.08 | 11.21 | 4,819,203 | +0.01(+0.07%) |
Feb 10, 2009 | 11.52 | 11.70 | 11.13 | 11.20 | 5,053,403 | -0.38(-3.32%) |
Feb 09, 2009 | 11.46 | 11.77 | 11.46 | 11.58 | 3,764,032 | -0.02(-0.18%) |
Feb 06, 2009 | 11.36 | 11.63 | 11.33 | 11.61 | 4,665,044 | +0.31(+2.78%) |
Feb 05, 2009 | 11.28 | 11.58 | 11.23 | 11.29 | 7,511,846 | -0.10(-0.92%) |
Feb 04, 2009 | 11.60 | 11.65 | 11.33 | 11.40 | 3,682,727 | -0.17(-1.48%) |
Feb 03, 2009 | 11.54 | 11.62 | 11.35 | 11.57 | 4,051,760 | +0.06(+0.54%) |
Feb 02, 2009 | 11.21 | 11.56 | 11.20 | 11.51 | 5,148,908 | +0.15(+1.36%) |
Jan 30, 2009 | 11.50 | 11.61 | 11.26 | 11.35 | 0 | -0.07(-0.62%) |
Jan 29, 2009 | 11.83 | 11.83 | 11.38 | 11.42 | 5,275,559 | -0.42(-3.53%) |
Jan 28, 2009 | 12.14 | 12.21 | 11.73 | 11.84 | 8,595,966 | -0.18(-1.53%) |
Jan 27, 2009 | 12.02 | 12.22 | 11.94 | 12.02 | 4,074,974 | -0.03(-0.24%) |
Jan 26, 2009 | 11.86 | 12.14 | 11.71 | 12.05 | 4,814,768 | +0.23(+1.98%) |
Jan 23, 2009 | 11.33 | 11.87 | 11.25 | 11.82 | 6,121,392 | +0.25(+2.17%) |
Jan 22, 2009 | 11.43 | 11.71 | 11.35 | 11.57 | 5,895,045 | -0.06(-0.50%) |
Jan 21, 2009 | 11.24 | 11.63 | 11.11 | 11.63 | 6,512,946 | +0.53(+4.75%) |
Jan 20, 2009 | 11.30 | 11.33 | 11.07 | 11.10 | 6,703,200 | -0.26(-2.28%) |
Jan 16, 2009 | 11.25 | 11.46 | 11.18 | 11.36 | 5,509,144 | +0.26(+2.37%) |
Jan 15, 2009 | 11.04 | 11.17 | 10.80 | 11.10 | 8,111,281 | +0.02(+0.15%) |
Jan 14, 2009 | 11.33 | 11.33 | 10.85 | 11.08 | 9,906,095 | -0.27(-2.36%) |
Jan 13, 2009 | 11.10 | 11.41 | 11.06 | 11.35 | 4,962,266 | +0.16(+1.42%) |
Jan 12, 2009 | 11.68 | 11.71 | 11.07 | 11.19 | 4,779,933 | -0.44(-3.74%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.53 | 11.62 | 4,299,191 | -0.38(-3.14%) |
Jan 08, 2009 | 11.58 | 12.00 | 11.54 | 12.00 | 4,467,762 | +0.38(+3.28%) |
Jan 07, 2009 | 11.62 | 11.81 | 11.40 | 11.62 | 6,118,554 | -0.20(-1.70%) |
Jan 06, 2009 | 11.82 | 12.03 | 11.61 | 11.82 | 6,067,644 | +0.05(+0.39%) |
Jan 05, 2009 | 11.82 | 11.99 | 11.55 | 11.77 | 5,857,589 | -0.11(-0.95%) |
Jan 02, 2009 | 11.42 | 11.91 | 11.34 | 11.89 | 0 | +0.46(+3.99%) |
Jan 01, 2009 | 11.31 | 11.49 | 11.26 | 11.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.31 | 11.49 | 11.26 | 11.43 | 3,135,998 | +0.20(+1.75%) |
Dec 30, 2008 | 11.17 | 11.28 | 10.97 | 11.23 | 3,999,637 | +0.07(+0.60%) |
Dec 29, 2008 | 11.17 | 11.18 | 10.81 | 11.17 | 3,348,568 | +0.01(+0.08%) |
Dec 26, 2008 | 11.11 | 11.25 | 11.02 | 11.16 | 2,267,679 | +0.05(+0.49%) |
Dec 24, 2008 | 11.19 | 11.19 | 10.94 | 11.10 | 2,149,117 | +0.15(+1.41%) |
Dec 23, 2008 | 10.94 | 11.10 | 10.88 | 10.95 | 3,777,491 | +0.09(+0.85%) |
Dec 22, 2008 | 10.83 | 11.02 | 10.64 | 10.86 | 3,860,826 | +0.02(+0.19%) |
Dec 19, 2008 | 10.82 | 10.99 | 10.64 | 10.84 | 4,660,866 | +0.10(+0.94%) |
Dec 18, 2008 | 10.69 | 11.13 | 10.67 | 10.74 | 4,573,938 | +0.09(+0.82%) |
Dec 17, 2008 | 10.58 | 10.76 | 10.29 | 10.65 | 4,589,712 | -0.03(-0.31%) |
Dec 16, 2008 | 10.04 | 10.72 | 9.996 | 10.68 | 4,622,732 | +0.70(+7.04%) |
Dec 15, 2008 | 10.43 | 10.52 | 9.732 | 9.979 | 6,510,964 | -0.45(-4.33%) |
Dec 12, 2008 | 10.46 | 10.61 | 10.18 | 10.43 | 4,761,775 | -0.20(-1.85%) |
Dec 11, 2008 | 10.98 | 11.07 | 10.57 | 10.63 | 3,524,644 | -0.42(-3.79%) |
Dec 10, 2008 | 10.89 | 11.32 | 10.82 | 11.05 | 4,058,182 | +0.11(+0.99%) |
Dec 09, 2008 | 10.85 | 11.29 | 10.84 | 10.94 | 4,982,662 | -0.03(-0.27%) |
Dec 08, 2008 | 11.15 | 11.17 | 10.74 | 10.97 | 4,644,462 | +0.05(+0.46%) |
Dec 05, 2008 | 10.52 | 11.07 | 10.32 | 10.92 | 4,273,488 | +0.33(+3.16%) |
Dec 04, 2008 | 11.00 | 11.28 | 10.39 | 10.58 | 3,746,102 | -0.56(-5.07%) |
Dec 03, 2008 | 10.81 | 11.23 | 10.63 | 11.15 | 4,714,060 | +0.26(+2.42%) |
Dec 02, 2008 | 10.38 | 10.94 | 10.25 | 10.88 | 7,128,147 | +0.67(+6.51%) |
Dec 01, 2008 | 10.89 | 10.97 | 10.17 | 10.22 | 6,322,311 | -0.89(-8.02%) |
Nov 28, 2008 | 11.26 | 11.26 | 10.88 | 11.11 | 3,467,254 | -0.32(-2.82%) |
Nov 26, 2008 | 11.00 | 11.45 | 10.69 | 11.43 | 4,892,268 | +0.43(+3.92%) |
Nov 25, 2008 | 10.56 | 11.12 | 10.38 | 11.00 | 12,128,264 | +0.75(+7.35%) |
Nov 24, 2008 | 9.347 | 10.42 | 9.105 | 10.25 | 7,578,480 | +1.04(+11.31%) |
Nov 21, 2008 | 9.260 | 9.619 | 8.553 | 9.205 | 9,895,489 | +0.08(+0.92%) |
Nov 20, 2008 | 9.916 | 10.10 | 9.055 | 9.122 | 7,667,828 | -0.86(-8.59%) |
Nov 19, 2008 | 10.80 | 11.00 | 9.899 | 9.979 | 5,270,052 | -0.85(-7.84%) |
Nov 18, 2008 | 10.81 | 11.30 | 10.53 | 10.83 | 6,618,032 | +0.06(+0.54%) |
Nov 17, 2008 | 10.48 | 11.18 | 10.38 | 10.77 | 5,124,144 | +0.21(+1.98%) |
Nov 14, 2008 | 10.86 | 11.05 | 10.51 | 10.56 | 0 | -0.42(-3.85%) |
Nov 13, 2008 | 10.39 | 11.01 | 10.23 | 10.98 | 7,143,395 | +0.61(+5.93%) |
Nov 12, 2008 | 10.28 | 10.58 | 10.18 | 10.37 | 6,060,261 | -0.03(-0.28%) |
Nov 11, 2008 | 10.66 | 10.71 | 10.26 | 10.40 | 3,818,610 | -0.35(-3.23%) |
Nov 10, 2008 | 11.21 | 11.23 | 10.54 | 10.74 | 3,388,027 | -0.31(-2.76%) |
Nov 07, 2008 | 10.62 | 11.06 | 10.55 | 11.05 | 4,114,450 | +0.52(+4.92%) |
Nov 06, 2008 | 11.14 | 11.43 | 10.46 | 10.53 | 5,422,849 | -0.68(-6.04%) |
Nov 05, 2008 | 11.58 | 11.79 | 11.20 | 11.21 | 3,771,999 | -0.36(-3.14%) |
Nov 04, 2008 | 11.81 | 11.81 | 11.30 | 11.57 | 9,009,553 | +0.10(+0.84%) |
Nov 03, 2008 | 10.68 | 11.54 | 10.51 | 11.48 | 6,980,725 | +0.97(+9.28%) |
Oct 31, 2008 | 9.828 | 10.60 | 9.828 | 10.50 | 10,454,747 | +0.48(+4.80%) |
Oct 30, 2008 | 11.00 | 11.02 | 9.611 | 10.02 | 13,782,009 | -0.57(-5.37%) |
Oct 29, 2008 | 11.62 | 11.79 | 10.57 | 10.59 | 7,279,727 | -1.04(-8.95%) |
Oct 28, 2008 | 11.02 | 11.76 | 10.55 | 11.63 | 10,780,844 | +0.92(+8.55%) |
Oct 27, 2008 | 11.29 | 11.29 | 10.31 | 10.71 | 9,492,484 | -1.62(-13.15%) |
Oct 24, 2008 | 12.00 | 12.85 | 11.92 | 12.34 | 6,687,214 | -0.66(-5.08%) |
Oct 23, 2008 | 13.28 | 13.52 | 12.55 | 13.00 | 3,857,113 | -0.30(-2.23%) |
Oct 22, 2008 | 13.86 | 13.96 | 12.92 | 13.30 | 5,081,313 | -0.66(-4.76%) |
Oct 21, 2008 | 14.17 | 14.28 | 13.72 | 13.96 | 4,708,192 | -0.25(-1.77%) |
Oct 20, 2008 | 13.45 | 14.22 | 13.45 | 14.21 | 2,004,849 | +0.63(+4.62%) |
Oct 17, 2008 | 12.97 | 13.92 | 12.97 | 13.58 | 0 | +0.04(+0.31%) |
Oct 16, 2008 | 13.46 | 13.94 | 13.08 | 13.54 | 3,900,959 | +0.05(+0.37%) |
Oct 15, 2008 | 14.59 | 14.64 | 13.48 | 13.49 | 2,924,300 | -1.17(-7.96%) |
Oct 14, 2008 | 16.73 | 16.73 | 13.88 | 14.66 | 5,053,123 | +0.70(+5.00%) |
Oct 13, 2008 | 13.16 | 13.96 | 12.97 | 13.96 | 3,909,393 | +1.30(+10.24%) |
Oct 10, 2008 | 13.03 | 13.31 | 12.07 | 12.66 | 6,573,047 | -0.76(-5.67%) |
Oct 09, 2008 | 14.59 | 14.72 | 13.40 | 13.43 | 7,489,837 | -1.23(-8.36%) |
Oct 08, 2008 | 14.60 | 15.14 | 14.52 | 14.65 | 6,359,836 | -0.20(-1.32%) |
Oct 07, 2008 | 15.23 | 15.36 | 14.74 | 14.85 | 5,776,787 | -0.32(-2.12%) |
Oct 06, 2008 | 15.52 | 15.76 | 14.73 | 15.17 | 6,389,054 | -0.54(-3.43%) |
Oct 03, 2008 | 15.80 | 16.17 | 15.68 | 15.71 | 0 | +0.10(+0.64%) |
Oct 02, 2008 | 15.70 | 16.08 | 15.56 | 15.61 | 3,581,653 | -0.15(-0.93%) |
Oct 01, 2008 | 15.22 | 15.75 | 15.21 | 15.75 | 2,916,800 | +0.43(+2.78%) |
Sep 30, 2008 | 15.57 | 15.69 | 15.05 | 15.33 | 3,304,750 | -0.20(-1.29%) |
Sep 29, 2008 | 16.16 | 16.16 | 15.48 | 15.53 | 3,668,173 | -0.67(-4.16%) |
Sep 26, 2008 | 16.06 | 16.21 | 15.74 | 16.20 | 0 | +0.12(+0.75%) |
Sep 25, 2008 | 15.60 | 16.29 | 15.56 | 16.08 | 2,017,708 | +0.54(+3.50%) |
Sep 24, 2008 | 15.45 | 15.75 | 15.39 | 15.54 | 1,821,935 | +0.09(+0.60%) |
Sep 23, 2008 | 15.73 | 16.06 | 15.45 | 15.45 | 2,385,232 | -0.08(-0.49%) |
Sep 22, 2008 | 16.05 | 16.05 | 15.40 | 15.52 | 1,840,234 | -0.51(-3.16%) |
Sep 19, 2008 | 16.50 | 16.50 | 15.80 | 16.03 | 0 | +0.31(+1.97%) |
Sep 18, 2008 | 15.58 | 15.91 | 15.31 | 15.72 | 4,370,831 | +0.32(+2.09%) |
Sep 17, 2008 | 15.92 | 15.98 | 15.39 | 15.39 | 3,559,972 | -0.73(-4.54%) |
Sep 16, 2008 | 16.05 | 16.20 | 15.78 | 16.13 | 3,869,847 | -0.13(-0.82%) |
Sep 15, 2008 | 16.30 | 16.67 | 16.23 | 16.26 | 2,171,842 | -0.45(-2.70%) |
Sep 12, 2008 | 16.46 | 16.77 | 16.31 | 16.71 | 2,839,447 | +0.11(+0.68%) |
Sep 11, 2008 | 16.42 | 16.62 | 16.33 | 16.60 | 4,075,113 | +0.02(+0.13%) |
Sep 10, 2008 | 16.57 | 16.72 | 16.42 | 16.58 | 3,042,265 | +0.02(+0.13%) |
Sep 09, 2008 | 16.79 | 16.88 | 16.49 | 16.56 | 4,496,598 | -0.23(-1.39%) |
Sep 08, 2008 | 16.44 | 16.79 | 16.29 | 16.79 | 4,710,339 | +0.74(+4.58%) |
Sep 05, 2008 | 16.32 | 16.38 | 15.82 | 16.06 | 0 | -0.48(-2.91%) |
Sep 04, 2008 | 16.52 | 16.59 | 16.35 | 16.54 | 4,875,665 | -0.03(-0.18%) |
Sep 03, 2008 | 16.39 | 16.63 | 16.35 | 16.57 | 4,027,235 | +0.24(+1.49%) |
Sep 02, 2008 | 16.31 | 16.59 | 16.26 | 16.32 | 2,997,234 | +0.17(+1.04%) |
Aug 29, 2008 | 15.99 | 16.31 | 15.99 | 16.16 | 0 | -0.01(-0.05%) |
Aug 28, 2008 | 15.99 | 16.17 | 15.95 | 16.16 | 2,240,440 | +0.24(+1.50%) |
Aug 27, 2008 | 15.54 | 16.07 | 15.54 | 15.93 | 2,047,948 | +0.29(+1.85%) |
Aug 26, 2008 | 15.64 | 15.70 | 15.53 | 15.64 | 1,974,050 | -0.02(-0.11%) |
Aug 25, 2008 | 15.75 | 15.86 | 15.61 | 15.65 | 1,879,365 | -0.21(-1.32%) |
Aug 22, 2008 | 15.72 | 15.93 | 15.70 | 15.86 | 0 | +0.21(+1.36%) |
Aug 21, 2008 | 15.41 | 15.75 | 15.41 | 15.65 | 1,458,706 | +0.02(+0.13%) |
Aug 20, 2008 | 15.57 | 15.81 | 15.48 | 15.63 | 2,104,651 | +0.09(+0.59%) |
Aug 19, 2008 | 15.72 | 15.82 | 15.41 | 15.54 | 4,212,043 | -0.26(-1.62%) |
Aug 18, 2008 | 15.96 | 16.03 | 15.68 | 15.79 | 2,498,024 | -0.24(-1.51%) |
Aug 15, 2008 | 15.79 | 16.04 | 15.67 | 16.03 | 0 | +0.25(+1.56%) |
Aug 14, 2008 | 15.52 | 15.92 | 15.37 | 15.79 | 2,483,327 | +0.13(+0.80%) |
Aug 13, 2008 | 15.91 | 15.91 | 15.41 | 15.66 | 3,725,926 | -0.26(-1.60%) |
Aug 12, 2008 | 16.04 | 16.11 | 15.89 | 15.92 | 3,496,322 | -0.18(-1.12%) |
Aug 11, 2008 | 15.76 | 16.29 | 15.71 | 16.10 | 2,882,158 | +0.40(+2.53%) |
Aug 08, 2008 | 15.54 | 15.76 | 15.54 | 15.70 | 2,920,790 | +0.05(+0.35%) |
Aug 07, 2008 | 15.90 | 15.90 | 15.54 | 15.65 | 2,957,557 | -0.24(-1.53%) |
Aug 06, 2008 | 15.54 | 16.03 | 15.36 | 15.89 | 3,944,833 | +0.50(+3.23%) |
Aug 05, 2008 | 14.95 | 15.46 | 14.95 | 15.39 | 3,899,544 | +0.31(+2.05%) |
Aug 04, 2008 | 15.08 | 15.62 | 14.95 | 15.08 | 3,655,670 | -0.07(-0.44%) |
Aug 01, 2008 | 15.65 | 15.77 | 15.01 | 15.15 | 3,265,740 | -0.41(-2.61%) |
Jul 31, 2008 | 15.11 | 15.79 | 15.11 | 15.55 | 4,726,233 | +0.15(+0.95%) |
Jul 30, 2008 | 15.29 | 15.48 | 15.13 | 15.41 | 2,804,897 | +0.24(+1.60%) |
Jul 29, 2008 | 15.16 | 15.31 | 15.04 | 15.16 | 3,683,483 | +0.23(+1.54%) |
Jul 28, 2008 | 15.14 | 15.14 | 14.88 | 14.94 | 3,876,965 | -0.15(-0.97%) |
Jul 25, 2008 | 15.34 | 15.34 | 15.00 | 15.08 | 3,103,688 | -0.17(-1.12%) |
Jul 24, 2008 | 15.41 | 15.43 | 15.14 | 15.25 | 4,309,968 | -0.35(-2.25%) |
Jul 23, 2008 | 15.52 | 15.98 | 15.50 | 15.60 | 4,096,812 | +0.07(+0.46%) |
Jul 22, 2008 | 15.21 | 15.53 | 15.15 | 15.53 | 2,771,592 | +0.21(+1.36%) |
Jul 21, 2008 | 15.19 | 15.55 | 15.14 | 15.32 | 3,283,515 | +0.10(+0.63%) |
Jul 18, 2008 | 15.06 | 15.31 | 15.02 | 15.23 | 3,117,233 | +0.18(+1.17%) |
Jul 17, 2008 | 15.03 | 15.20 | 14.80 | 15.05 | 4,312,065 | +0.06(+0.39%) |
Jul 16, 2008 | 14.67 | 15.00 | 14.65 | 14.99 | 3,098,585 | +0.16(+1.07%) |
Jul 15, 2008 | 14.64 | 15.03 | 14.57 | 14.83 | 4,660,152 | +0.30(+2.04%) |
Jul 14, 2008 | 14.65 | 14.82 | 14.48 | 14.54 | 2,982,517 | +0.09(+0.61%) |
Jul 11, 2008 | 14.46 | 14.64 | 14.33 | 14.45 | 4,522,703 | -0.20(-1.40%) |
Jul 10, 2008 | 14.53 | 14.77 | 14.40 | 14.65 | 3,163,521 | +0.19(+1.30%) |
Jul 09, 2008 | 14.65 | 14.69 | 14.43 | 14.47 | 4,297,833 | -0.20(-1.34%) |
Jul 08, 2008 | 14.41 | 14.67 | 14.27 | 14.66 | 5,003,559 | +0.19(+1.30%) |
Jul 07, 2008 | 14.45 | 14.65 | 14.29 | 14.47 | 4,381,933 | +0.06(+0.41%) |
Jul 04, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.00%) |
Jul 03, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.03%) |
Jul 02, 2008 | 14.97 | 14.97 | 14.40 | 14.41 | 6,051,115 | -0.61(-4.09%) |
Jul 01, 2008 | 15.04 | 15.10 | 14.76 | 15.03 | 6,111,264 | +0.14(+0.96%) |
Jun 30, 2008 | 15.20 | 15.20 | 14.85 | 14.88 | 4,925,160 | +0.04(+0.28%) |
Jun 27, 2008 | 15.13 | 15.13 | 14.73 | 14.84 | 5,231,236 | -0.27(-1.80%) |
Jun 26, 2008 | 15.22 | 15.22 | 15.01 | 15.11 | 5,467,965 | -0.06(-0.41%) |
Jun 25, 2008 | 15.47 | 15.49 | 15.06 | 15.18 | 6,973,562 | -0.21(-1.33%) |
Jun 24, 2008 | 14.37 | 15.58 | 14.37 | 15.38 | 16,427,137 | +2.31(+17.70%) |
Jun 23, 2008 | 13.18 | 13.18 | 12.99 | 13.07 | 1,911,761 | +0.09(+0.68%) |
Jun 20, 2008 | 13.30 | 13.32 | 12.91 | 12.98 | 3,348,893 | -0.41(-3.03%) |
Jun 19, 2008 | 13.42 | 13.50 | 13.28 | 13.39 | 1,945,269 | +0.02(+0.12%) |
Jun 18, 2008 | 13.61 | 13.61 | 13.20 | 13.37 | 2,841,425 | -0.19(-1.42%) |
Jun 17, 2008 | 13.80 | 13.80 | 13.54 | 13.56 | 2,088,457 | -0.16(-1.16%) |
Jun 16, 2008 | 13.44 | 13.76 | 13.43 | 13.72 | 2,845,073 | +0.13(+0.92%) |
Jun 13, 2008 | 13.63 | 13.95 | 13.50 | 13.60 | 4,376,618 | +0.09(+0.65%) |
Jun 12, 2008 | 14.58 | 14.58 | 13.39 | 13.51 | 7,726,738 | -0.95(-6.54%) |
Jun 11, 2008 | 14.81 | 14.81 | 14.43 | 14.45 | 3,710,011 | -0.46(-3.06%) |
Jun 10, 2008 | 14.90 | 14.98 | 14.78 | 14.91 | 3,577,440 | -0.08(-0.50%) |
Jun 09, 2008 | 15.11 | 15.14 | 14.88 | 14.99 | 1,974,868 | -0.04(-0.25%) |
Jun 06, 2008 | 15.09 | 15.29 | 15.02 | 15.02 | 2,497,795 | -0.36(-2.31%) |
Jun 05, 2008 | 15.11 | 15.56 | 14.67 | 15.38 | 2,682,901 | +0.33(+2.22%) |
Jun 04, 2008 | 14.88 | 15.13 | 14.74 | 15.04 | 2,241,026 | +0.15(+1.01%) |
Jun 03, 2008 | 14.85 | 15.03 | 14.76 | 14.89 | 2,799,582 | +0.09(+0.59%) |
Jun 02, 2008 | 14.80 | 14.97 | 14.57 | 14.81 | 2,407,258 | -0.00(-0.03%) |
May 30, 2008 | 15.19 | 15.19 | 14.81 | 14.81 | 1,702,787 | -0.23(-1.53%) |
May 29, 2008 | 14.70 | 15.17 | 14.70 | 15.04 | 2,146,138 | +0.29(+1.96%) |
May 28, 2008 | 14.68 | 14.77 | 14.56 | 14.75 | 1,808,517 | +0.10(+0.68%) |
May 27, 2008 | 14.58 | 14.76 | 14.35 | 14.65 | 2,469,308 | +0.10(+0.72%) |
May 26, 2008 | 14.63 | 14.69 | 14.54 | 14.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.69 | 14.54 | 14.55 | 1,550,567 | -0.14(-0.94%) |
May 22, 2008 | 14.64 | 14.81 | 14.54 | 14.68 | 2,249,337 | +0.00(+0.00%) |
May 21, 2008 | 14.62 | 14.88 | 14.55 | 14.68 | 2,939,596 | +0.06(+0.43%) |
May 20, 2008 | 14.85 | 14.88 | 14.53 | 14.62 | 1,796,535 | -0.24(-1.63%) |
May 19, 2008 | 14.91 | 15.10 | 14.81 | 14.86 | 1,753,963 | -0.07(-0.45%) |
May 16, 2008 | 15.01 | 15.11 | 14.85 | 14.93 | 1,843,359 | -0.12(-0.81%) |
May 15, 2008 | 14.99 | 15.09 | 14.86 | 15.05 | 1,925,928 | +0.00(+0.00%) |
May 14, 2008 | 14.92 | 15.23 | 14.88 | 15.05 | 2,543,557 | +0.17(+1.15%) |
May 13, 2008 | 14.97 | 15.08 | 14.84 | 14.88 | 2,160,451 | +0.00(+0.03%) |
May 12, 2008 | 14.83 | 14.88 | 14.70 | 14.88 | 1,705,867 | +0.03(+0.23%) |
May 09, 2008 | 14.54 | 14.92 | 14.48 | 14.84 | 1,941,788 | +0.22(+1.52%) |
May 08, 2008 | 14.94 | 14.94 | 14.56 | 14.62 | 2,811,439 | -0.15(-1.02%) |
May 07, 2008 | 15.13 | 15.27 | 14.75 | 14.77 | 2,544,774 | -0.16(-1.09%) |
May 06, 2008 | 14.61 | 15.02 | 14.60 | 14.94 | 2,013,658 | +0.14(+0.96%) |
May 05, 2008 | 14.76 | 14.99 | 14.63 | 14.79 | 2,495,098 | -0.11(-0.76%) |
May 02, 2008 | 15.06 | 15.23 | 14.68 | 14.91 | 3,004,713 | -0.12(-0.81%) |