Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.922 | 9.106 | 8.626 | 8.668 | 1,596,751 | -0.18(-2.07%) |
Jan 29, 2009 | 9.261 | 9.388 | 8.817 | 8.852 | 1,847,905 | -0.58(-6.14%) |
Jan 28, 2009 | 9.177 | 9.473 | 9.113 | 9.431 | 1,571,377 | +0.43(+4.78%) |
Jan 27, 2009 | 8.689 | 9.028 | 8.527 | 9.000 | 1,103,812 | +0.36(+4.17%) |
Jan 26, 2009 | 8.739 | 9.014 | 8.460 | 8.640 | 1,606,260 | -0.13(-1.53%) |
Jan 23, 2009 | 8.478 | 8.781 | 8.209 | 8.774 | 1,172,968 | +0.28(+3.24%) |
Jan 22, 2009 | 8.548 | 8.746 | 8.280 | 8.499 | 2,156,899 | -0.30(-3.37%) |
Jan 21, 2009 | 8.654 | 8.795 | 8.160 | 8.795 | 2,733,629 | +0.14(+1.63%) |
Jan 20, 2009 | 8.965 | 9.085 | 8.520 | 8.654 | 3,273,072 | -0.16(-1.76%) |
Jan 16, 2009 | 8.951 | 9.155 | 8.598 | 8.809 | 1,897,977 | +0.00(+0.00%) |
Jan 15, 2009 | 8.591 | 8.972 | 8.287 | 8.809 | 3,043,799 | +0.24(+2.80%) |
Jan 14, 2009 | 8.831 | 9.155 | 8.569 | 8.569 | 1,633,400 | -0.51(-5.60%) |
Jan 13, 2009 | 9.078 | 9.162 | 8.859 | 9.078 | 1,564,272 | -0.03(-0.31%) |
Jan 12, 2009 | 9.282 | 9.395 | 9.021 | 9.106 | 1,431,446 | -0.17(-1.83%) |
Jan 09, 2009 | 9.621 | 9.642 | 9.261 | 9.275 | 1,310,435 | -0.31(-3.24%) |
Jan 08, 2009 | 9.452 | 9.699 | 9.417 | 9.586 | 1,694,950 | +0.04(+0.37%) |
Jan 07, 2009 | 10.33 | 10.51 | 8.682 | 9.551 | 6,234,457 | -0.92(-8.77%) |
Jan 06, 2009 | 10.45 | 10.77 | 10.01 | 10.47 | 2,315,490 | +0.05(+0.47%) |
Jan 05, 2009 | 10.58 | 10.80 | 10.27 | 10.42 | 1,606,623 | -0.19(-1.80%) |
Jan 02, 2009 | 10.25 | 10.67 | 10.21 | 10.61 | 1,256,586 | +0.05(+0.47%) |
Dec 31, 2008 | 9.586 | 10.59 | 9.438 | 10.56 | 1,305,958 | +0.76(+7.78%) |
Dec 30, 2008 | 9.092 | 9.840 | 9.000 | 9.798 | 1,460,819 | +0.76(+8.35%) |
Dec 29, 2008 | 9.000 | 9.212 | 8.958 | 9.042 | 1,710,050 | +0.32(+3.64%) |
Dec 26, 2008 | 8.562 | 8.760 | 8.478 | 8.725 | 830,637 | +0.17(+1.98%) |
Dec 24, 2008 | 8.873 | 8.880 | 8.435 | 8.555 | 1,856,095 | +0.11(+1.25%) |
Dec 23, 2008 | 11.34 | 11.34 | 8.153 | 8.449 | 8,303,070 | -3.03(-26.38%) |
Dec 22, 2008 | 11.41 | 11.63 | 11.15 | 11.48 | 968,710 | +0.11(+0.93%) |
Dec 19, 2008 | 11.45 | 11.65 | 11.27 | 11.37 | 1,350,982 | +0.02(+0.19%) |
Dec 18, 2008 | 11.23 | 11.93 | 11.20 | 11.35 | 994,503 | -0.41(-3.48%) |
Dec 17, 2008 | 11.76 | 11.99 | 11.51 | 11.76 | 1,135,427 | -0.12(-1.01%) |
Dec 16, 2008 | 11.03 | 11.88 | 10.67 | 11.88 | 1,261,945 | +0.99(+9.07%) |
Dec 15, 2008 | 11.29 | 11.34 | 10.67 | 10.89 | 764,979 | -0.37(-3.32%) |
Dec 12, 2008 | 10.61 | 11.37 | 10.35 | 11.27 | 1,570,692 | +0.60(+5.63%) |
Dec 11, 2008 | 11.32 | 11.60 | 10.62 | 10.67 | 1,890,033 | -0.80(-7.02%) |
Dec 10, 2008 | 11.50 | 11.63 | 11.19 | 11.47 | 841,160 | +0.16(+1.44%) |
Dec 09, 2008 | 12.06 | 12.53 | 11.31 | 11.31 | 1,231,334 | -0.76(-6.26%) |
Dec 08, 2008 | 12.35 | 12.62 | 11.88 | 12.06 | 1,584,588 | -0.20(-1.67%) |
Dec 05, 2008 | 11.53 | 12.28 | 11.15 | 12.27 | 1,100,604 | +0.67(+5.78%) |
Dec 04, 2008 | 11.33 | 11.99 | 11.20 | 11.60 | 1,333,212 | +0.18(+1.55%) |
Dec 03, 2008 | 10.92 | 11.66 | 10.38 | 11.42 | 1,150,613 | +0.32(+2.93%) |
Dec 02, 2008 | 10.38 | 11.10 | 10.23 | 11.10 | 1,139,145 | +0.92(+9.09%) |
Dec 01, 2008 | 11.78 | 11.96 | 10.17 | 10.17 | 1,559,599 | -1.75(-14.68%) |
Nov 28, 2008 | 11.76 | 12.32 | 11.33 | 11.92 | 497,625 | +0.13(+1.08%) |
Nov 26, 2008 | 11.15 | 11.87 | 10.99 | 11.80 | 997,019 | +0.49(+4.31%) |
Nov 25, 2008 | 11.65 | 11.65 | 10.71 | 11.31 | 1,504,215 | -0.17(-1.48%) |
Nov 24, 2008 | 9.840 | 11.61 | 9.840 | 11.48 | 1,790,584 | +1.13(+10.91%) |
Nov 21, 2008 | 10.05 | 10.48 | 9.360 | 10.35 | 2,304,923 | +0.47(+4.71%) |
Nov 20, 2008 | 10.06 | 10.50 | 9.882 | 9.882 | 2,795,385 | -0.20(-2.03%) |
Nov 19, 2008 | 10.52 | 11.00 | 10.08 | 10.09 | 1,500,183 | -0.49(-4.67%) |
Nov 18, 2008 | 10.66 | 10.94 | 10.21 | 10.58 | 1,396,287 | -0.03(-0.27%) |
Nov 17, 2008 | 10.64 | 10.94 | 10.29 | 10.61 | 1,276,238 | -0.13(-1.25%) |
Nov 14, 2008 | 11.30 | 11.57 | 10.70 | 10.74 | 1,617,208 | -0.68(-5.93%) |
Nov 13, 2008 | 10.72 | 11.48 | 10.21 | 11.42 | 1,587,964 | +0.79(+7.44%) |
Nov 12, 2008 | 11.03 | 11.37 | 10.62 | 10.63 | 1,715,297 | -0.50(-4.50%) |
Nov 11, 2008 | 11.22 | 11.46 | 10.91 | 11.13 | 1,230,341 | -0.14(-1.25%) |
Nov 10, 2008 | 11.98 | 12.26 | 11.24 | 11.27 | 845,726 | -0.51(-4.31%) |
Nov 07, 2008 | 11.87 | 11.89 | 11.55 | 11.78 | 1,424,520 | +0.01(+0.06%) |
Nov 06, 2008 | 12.35 | 12.54 | 11.60 | 11.77 | 1,189,250 | -0.61(-4.90%) |
Nov 05, 2008 | 13.02 | 13.13 | 12.35 | 12.38 | 977,411 | -0.72(-5.50%) |
Nov 04, 2008 | 12.95 | 13.12 | 12.49 | 13.10 | 916,291 | +0.42(+3.28%) |
Nov 03, 2008 | 12.73 | 12.77 | 12.25 | 12.68 | 741,936 | +0.25(+1.99%) |
Oct 31, 2008 | 11.86 | 12.44 | 11.47 | 12.44 | 1,047,339 | +0.56(+4.69%) |
Oct 30, 2008 | 11.74 | 11.93 | 11.53 | 11.88 | 1,083,002 | +0.37(+3.25%) |
Oct 29, 2008 | 11.35 | 11.87 | 11.34 | 11.51 | 1,701,570 | +0.12(+1.05%) |
Oct 28, 2008 | 10.98 | 11.43 | 10.44 | 11.39 | 1,517,314 | +0.56(+5.15%) |
Oct 27, 2008 | 10.90 | 11.77 | 10.76 | 10.83 | 1,472,369 | -0.15(-1.35%) |
Oct 24, 2008 | 10.44 | 11.36 | 10.31 | 10.98 | 1,858,717 | +0.08(+0.71%) |
Oct 23, 2008 | 11.06 | 11.29 | 10.69 | 10.90 | 1,498,906 | -0.11(-0.96%) |
Oct 22, 2008 | 11.39 | 11.82 | 10.95 | 11.00 | 1,610,411 | -0.31(-2.74%) |
Oct 21, 2008 | 11.98 | 12.39 | 11.28 | 11.32 | 1,681,626 | -0.82(-6.75%) |
Oct 20, 2008 | 12.71 | 12.71 | 11.89 | 12.13 | 1,162,726 | -0.25(-2.05%) |
Oct 17, 2008 | 12.32 | 12.59 | 12.00 | 12.39 | 1,580,778 | -0.23(-1.85%) |
Oct 16, 2008 | 12.37 | 12.73 | 11.62 | 12.62 | 2,337,159 | +0.37(+3.00%) |
Oct 15, 2008 | 12.58 | 12.85 | 12.12 | 12.25 | 3,013,626 | -0.28(-2.20%) |
Oct 14, 2008 | 12.26 | 12.71 | 12.01 | 12.53 | 2,307,109 | +0.61(+5.09%) |
Oct 13, 2008 | 11.16 | 11.93 | 10.87 | 11.92 | 2,181,749 | +1.41(+13.43%) |
Oct 10, 2008 | 9.741 | 10.81 | 9.529 | 10.51 | 3,571,821 | +0.40(+3.98%) |
Oct 09, 2008 | 11.58 | 11.58 | 10.11 | 10.11 | 2,612,952 | -1.26(-11.11%) |
Oct 08, 2008 | 13.22 | 13.22 | 11.29 | 11.37 | 1,707,712 | -0.78(-6.39%) |
Oct 07, 2008 | 12.28 | 13.19 | 12.15 | 12.15 | 1,046,387 | -0.54(-4.28%) |
Oct 06, 2008 | 13.47 | 13.48 | 12.11 | 12.69 | 895,701 | -0.82(-6.06%) |
Oct 03, 2008 | 14.11 | 14.82 | 13.49 | 13.51 | 1,703,506 | -0.20(-1.44%) |
Oct 02, 2008 | 13.93 | 14.68 | 13.37 | 13.71 | 1,233,692 | -0.27(-1.92%) |
Oct 01, 2008 | 13.19 | 14.09 | 12.32 | 13.98 | 1,911,544 | +0.95(+7.32%) |
Sep 30, 2008 | 13.69 | 14.46 | 12.85 | 13.02 | 1,557,317 | +0.20(+1.54%) |
Sep 29, 2008 | 13.91 | 13.92 | 12.72 | 12.83 | 1,467,926 | -1.02(-7.39%) |
Sep 26, 2008 | 14.20 | 14.82 | 13.76 | 13.85 | 865,219 | -0.30(-2.14%) |
Sep 25, 2008 | 14.27 | 15.17 | 14.01 | 14.15 | 1,303,999 | -0.13(-0.89%) |
Sep 24, 2008 | 15.90 | 16.24 | 14.12 | 14.28 | 784,822 | -0.72(-4.80%) |
Sep 23, 2008 | 14.82 | 15.73 | 14.13 | 15.00 | 968,081 | +0.37(+2.51%) |
Sep 22, 2008 | 16.02 | 16.24 | 14.36 | 14.63 | 960,852 | -1.25(-7.87%) |
Sep 19, 2008 | 19.24 | 19.37 | 13.41 | 15.88 | 7,833,781 | -1.06(-6.25%) |
Sep 18, 2008 | 13.34 | 17.24 | 12.85 | 16.94 | 7,572,155 | +3.85(+29.38%) |
Sep 17, 2008 | 13.21 | 13.62 | 12.70 | 13.09 | 3,518,370 | -0.30(-2.27%) |
Sep 16, 2008 | 12.76 | 13.62 | 12.00 | 13.40 | 3,446,131 | +0.51(+3.94%) |
Sep 15, 2008 | 12.48 | 13.36 | 12.42 | 12.89 | 2,295,178 | -0.37(-2.82%) |
Sep 12, 2008 | 12.99 | 13.60 | 12.83 | 13.26 | 2,273,458 | +0.16(+1.24%) |
Sep 11, 2008 | 12.71 | 13.12 | 12.55 | 13.10 | 2,078,612 | +0.13(+1.03%) |
Sep 10, 2008 | 13.14 | 13.24 | 12.52 | 12.97 | 2,181,728 | +0.16(+1.27%) |
Sep 09, 2008 | 13.07 | 13.22 | 12.73 | 12.80 | 2,172,790 | -0.31(-2.37%) |
Sep 08, 2008 | 12.90 | 13.67 | 12.58 | 13.12 | 2,667,147 | +0.74(+5.99%) |
Sep 05, 2008 | 11.99 | 12.40 | 11.70 | 12.37 | 1,532,429 | +0.34(+2.82%) |
Sep 04, 2008 | 12.57 | 12.57 | 12.03 | 12.04 | 1,310,020 | -0.54(-4.27%) |
Sep 03, 2008 | 12.50 | 12.75 | 12.29 | 12.57 | 1,092,819 | +0.08(+0.68%) |
Sep 02, 2008 | 12.41 | 12.83 | 12.30 | 12.49 | 2,042,124 | +0.32(+2.67%) |
Aug 29, 2008 | 11.99 | 12.31 | 11.94 | 12.16 | 1,176,762 | -0.08(-0.63%) |
Aug 28, 2008 | 11.79 | 12.25 | 11.65 | 12.24 | 1,541,734 | +0.54(+4.58%) |
Aug 27, 2008 | 11.63 | 11.79 | 11.47 | 11.70 | 1,365,935 | +0.08(+0.67%) |
Aug 26, 2008 | 11.43 | 11.63 | 11.35 | 11.63 | 1,841,489 | +0.20(+1.73%) |
Aug 25, 2008 | 11.63 | 11.63 | 11.32 | 11.43 | 2,166,769 | -0.22(-1.88%) |
Aug 22, 2008 | 11.59 | 11.82 | 11.41 | 11.65 | 3,140,122 | +0.15(+1.29%) |
Aug 21, 2008 | 11.82 | 11.95 | 11.29 | 11.50 | 3,860,040 | -0.42(-3.55%) |
Aug 20, 2008 | 12.37 | 12.37 | 11.75 | 11.92 | 1,729,540 | -0.18(-1.52%) |
Aug 19, 2008 | 12.40 | 12.51 | 11.96 | 12.11 | 1,212,207 | -0.38(-3.05%) |
Aug 18, 2008 | 12.92 | 13.06 | 12.38 | 12.49 | 1,358,380 | -0.42(-3.28%) |
Aug 15, 2008 | 12.89 | 13.32 | 12.73 | 12.91 | 1,179,751 | +0.09(+0.72%) |
Aug 14, 2008 | 12.72 | 12.95 | 12.62 | 12.82 | 1,934,294 | +0.04(+0.33%) |
Aug 13, 2008 | 13.44 | 13.48 | 12.67 | 12.78 | 2,223,321 | -0.68(-5.04%) |
Aug 12, 2008 | 13.80 | 13.83 | 13.36 | 13.45 | 2,510,473 | -0.46(-3.30%) |
Aug 11, 2008 | 13.16 | 13.93 | 13.07 | 13.91 | 2,577,210 | +0.74(+5.63%) |
Aug 08, 2008 | 12.64 | 13.20 | 12.51 | 13.17 | 1,448,147 | +0.48(+3.78%) |
Aug 07, 2008 | 12.85 | 13.39 | 12.55 | 12.69 | 2,546,385 | -0.77(-5.72%) |
Aug 06, 2008 | 13.13 | 13.53 | 12.85 | 13.46 | 2,120,059 | +0.28(+2.09%) |
Aug 05, 2008 | 13.07 | 13.25 | 12.85 | 13.19 | 2,999,142 | +0.29(+2.24%) |
Aug 04, 2008 | 13.03 | 13.20 | 12.45 | 12.90 | 2,801,847 | -0.16(-1.19%) |
Aug 01, 2008 | 13.13 | 13.31 | 12.86 | 13.05 | 2,141,252 | -0.08(-0.59%) |
Jul 31, 2008 | 13.16 | 13.35 | 12.85 | 13.13 | 3,257,703 | -0.15(-1.12%) |
Jul 30, 2008 | 12.66 | 13.34 | 12.57 | 13.28 | 5,200,549 | +0.69(+5.50%) |
Jul 29, 2008 | 12.59 | 12.59 | 11.72 | 12.59 | 1,899,640 | +0.85(+7.28%) |
Jul 28, 2008 | 12.13 | 12.40 | 11.67 | 11.73 | 2,117,190 | -0.41(-3.37%) |
Jul 25, 2008 | 12.88 | 12.88 | 11.96 | 12.14 | 2,199,968 | -0.20(-1.66%) |
Jul 24, 2008 | 12.95 | 13.06 | 12.13 | 12.35 | 4,977,827 | -0.65(-5.00%) |
Jul 23, 2008 | 12.51 | 13.19 | 12.30 | 13.00 | 4,351,040 | +0.49(+3.95%) |
Jul 22, 2008 | 12.16 | 12.50 | 11.56 | 12.50 | 4,627,543 | +0.15(+1.20%) |
Jul 21, 2008 | 12.23 | 12.85 | 12.22 | 12.35 | 5,246,168 | +0.45(+3.80%) |
Jul 18, 2008 | 11.74 | 11.99 | 11.17 | 11.90 | 3,116,458 | +0.19(+1.63%) |
Jul 17, 2008 | 10.71 | 11.78 | 10.71 | 11.71 | 5,084,951 | +0.71(+6.41%) |
Jul 16, 2008 | 9.741 | 11.02 | 9.741 | 11.00 | 5,904,372 | +1.38(+14.38%) |
Jul 15, 2008 | 9.918 | 10.05 | 9.297 | 9.621 | 10,241,391 | -0.40(-4.01%) |
Jul 14, 2008 | 10.70 | 10.93 | 9.953 | 10.02 | 3,275,015 | -0.64(-5.96%) |
Jul 11, 2008 | 10.59 | 10.86 | 10.13 | 10.66 | 5,647,460 | -0.18(-1.63%) |
Jul 10, 2008 | 10.80 | 11.17 | 10.59 | 10.84 | 4,056,755 | -0.34(-3.03%) |
Jul 09, 2008 | 11.80 | 11.80 | 11.15 | 11.17 | 3,255,861 | -0.67(-5.66%) |
Jul 08, 2008 | 11.03 | 11.89 | 11.03 | 11.84 | 4,549,325 | +0.59(+5.27%) |
Jul 07, 2008 | 12.18 | 12.21 | 10.82 | 11.25 | 7,698,285 | -0.95(-7.81%) |
Jul 04, 2008 | 12.50 | 12.60 | 12.19 | 12.20 | 1,154,941 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.60 | 12.19 | 12.20 | 1,154,941 | -0.28(-2.21%) |
Jul 02, 2008 | 12.99 | 13.24 | 12.47 | 12.48 | 2,448,896 | -0.49(-3.81%) |
Jul 01, 2008 | 12.72 | 12.97 | 12.55 | 12.97 | 2,975,073 | +0.20(+1.55%) |
Jun 30, 2008 | 12.97 | 13.03 | 12.67 | 12.78 | 3,738,274 | -0.16(-1.20%) |
Jun 27, 2008 | 13.19 | 13.39 | 12.80 | 12.93 | 3,382,921 | -0.25(-1.93%) |
Jun 26, 2008 | 13.20 | 13.40 | 13.10 | 13.19 | 2,575,303 | -0.12(-0.90%) |
Jun 25, 2008 | 13.50 | 13.80 | 13.22 | 13.31 | 2,377,369 | -0.09(-0.68%) |
Jun 24, 2008 | 13.50 | 13.69 | 13.30 | 13.40 | 3,042,425 | -0.28(-2.01%) |
Jun 23, 2008 | 13.96 | 14.24 | 13.66 | 13.67 | 2,260,964 | -0.28(-1.97%) |
Jun 20, 2008 | 14.15 | 14.28 | 13.88 | 13.95 | 3,483,214 | -0.32(-2.27%) |
Jun 19, 2008 | 14.68 | 14.68 | 13.84 | 14.27 | 3,004,825 | -0.44(-2.98%) |
Jun 18, 2008 | 14.92 | 14.92 | 14.65 | 14.71 | 1,608,253 | -0.32(-2.11%) |
Jun 17, 2008 | 15.50 | 15.69 | 15.00 | 15.03 | 938,065 | -0.42(-2.74%) |
Jun 16, 2008 | 15.05 | 15.50 | 14.92 | 15.45 | 866,587 | +0.32(+2.10%) |
Jun 13, 2008 | 15.47 | 15.47 | 14.79 | 15.13 | 1,496,040 | -0.09(-0.60%) |
Jun 12, 2008 | 15.12 | 15.51 | 15.09 | 15.23 | 1,294,514 | +0.26(+1.75%) |
Jun 11, 2008 | 15.44 | 15.44 | 14.96 | 14.96 | 1,882,672 | -0.64(-4.07%) |
Jun 10, 2008 | 15.51 | 15.83 | 14.96 | 15.60 | 2,328,201 | +0.51(+3.37%) |
Jun 09, 2008 | 15.31 | 15.43 | 14.95 | 15.09 | 1,778,752 | -0.13(-0.88%) |
Jun 06, 2008 | 15.68 | 15.68 | 15.21 | 15.23 | 1,927,901 | -0.59(-3.75%) |
Jun 05, 2008 | 15.55 | 15.82 | 15.49 | 15.82 | 1,417,938 | +0.30(+1.96%) |
Jun 04, 2008 | 15.28 | 15.65 | 15.28 | 15.52 | 2,146,907 | +0.15(+0.96%) |
Jun 03, 2008 | 15.61 | 15.64 | 15.18 | 15.37 | 1,455,988 | -0.23(-1.45%) |
Jun 02, 2008 | 15.76 | 15.92 | 15.45 | 15.59 | 897,530 | -0.21(-1.34%) |
May 30, 2008 | 15.60 | 15.80 | 15.42 | 15.80 | 1,731,481 | +0.13(+0.81%) |
May 29, 2008 | 15.75 | 15.89 | 15.51 | 15.68 | 1,749,342 | -0.08(-0.49%) |
May 28, 2008 | 16.24 | 16.27 | 15.58 | 15.76 | 1,722,733 | -0.46(-2.83%) |
May 27, 2008 | 15.74 | 16.21 | 15.69 | 16.21 | 2,142,332 | +0.48(+3.05%) |
May 26, 2008 | 15.62 | 15.91 | 15.49 | 15.73 | 1,707,429 | +0.00(+0.00%) |
May 23, 2008 | 15.62 | 15.91 | 15.49 | 15.73 | 1,707,429 | +0.03(+0.18%) |
May 22, 2008 | 15.49 | 15.71 | 15.27 | 15.71 | 1,246,284 | +0.24(+1.55%) |
May 21, 2008 | 15.75 | 15.78 | 15.37 | 15.47 | 2,254,930 | -0.24(-1.53%) |
May 20, 2008 | 15.85 | 15.97 | 15.66 | 15.71 | 1,260,421 | -0.20(-1.24%) |
May 19, 2008 | 16.43 | 16.46 | 15.85 | 15.90 | 2,840,159 | -0.55(-3.35%) |
May 16, 2008 | 16.66 | 16.69 | 16.16 | 16.45 | 895,085 | -0.09(-0.55%) |
May 15, 2008 | 16.86 | 16.87 | 16.44 | 16.55 | 1,392,094 | -0.32(-1.88%) |
May 14, 2008 | 17.05 | 17.12 | 16.79 | 16.86 | 888,815 | -0.16(-0.91%) |
May 13, 2008 | 16.96 | 17.08 | 16.82 | 17.02 | 861,347 | +0.11(+0.67%) |
May 12, 2008 | 16.83 | 17.12 | 16.48 | 16.91 | 944,625 | +0.23(+1.35%) |
May 09, 2008 | 16.49 | 16.94 | 16.25 | 16.68 | 941,366 | +0.04(+0.25%) |
May 08, 2008 | 16.78 | 17.08 | 16.56 | 16.64 | 762,788 | -0.09(-0.55%) |
May 07, 2008 | 17.30 | 17.39 | 16.71 | 16.73 | 1,107,595 | -0.55(-3.19%) |
May 06, 2008 | 17.00 | 17.34 | 16.89 | 17.28 | 1,608,702 | +0.29(+1.70%) |
May 05, 2008 | 16.92 | 17.10 | 16.81 | 16.99 | 1,396,272 | -0.04(-0.21%) |
May 02, 2008 | 17.52 | 17.61 | 16.91 | 17.03 | 1,126,710 | -0.36(-2.07%) |
May 01, 2008 | 16.80 | 17.48 | 16.76 | 17.39 | 1,846,864 | +0.58(+3.44%) |
Apr 30, 2008 | 17.12 | 17.12 | 16.77 | 16.81 | 1,367,624 | -0.32(-1.85%) |
Apr 29, 2008 | 17.24 | 17.33 | 17.07 | 17.12 | 1,193,481 | -0.17(-0.98%) |
Apr 28, 2008 | 17.27 | 17.39 | 17.10 | 17.29 | 1,232,217 | -0.01(-0.04%) |
Apr 25, 2008 | 17.24 | 17.30 | 16.96 | 17.30 | 1,103,675 | +0.12(+0.70%) |
Apr 24, 2008 | 16.52 | 17.21 | 16.52 | 17.18 | 1,595,740 | +0.64(+3.88%) |
Apr 23, 2008 | 16.58 | 16.74 | 16.48 | 16.54 | 1,373,538 | -0.03(-0.17%) |
Apr 22, 2008 | 16.53 | 16.73 | 16.40 | 16.57 | 1,083,607 | -0.04(-0.21%) |
Apr 21, 2008 | 16.88 | 17.12 | 16.59 | 16.60 | 1,752,545 | -0.38(-2.24%) |
Apr 18, 2008 | 17.11 | 17.17 | 16.75 | 16.98 | 1,452,997 | +0.16(+0.92%) |
Apr 17, 2008 | 16.82 | 16.88 | 16.31 | 16.83 | 1,858,130 | -0.10(-0.58%) |
Apr 16, 2008 | 16.17 | 16.94 | 15.88 | 16.93 | 2,136,114 | +1.12(+7.05%) |
Apr 15, 2008 | 14.81 | 16.00 | 14.76 | 15.81 | 3,440,638 | +1.33(+9.16%) |
Apr 14, 2008 | 14.78 | 15.01 | 14.44 | 14.48 | 2,672,616 | -0.30(-2.05%) |
Apr 11, 2008 | 14.82 | 15.27 | 14.79 | 14.79 | 1,739,277 | -0.47(-3.10%) |
Apr 10, 2008 | 15.30 | 15.46 | 15.18 | 15.26 | 1,432,940 | -0.04(-0.28%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 1,747,801 | -0.38(-2.43%) |
Apr 08, 2008 | 15.64 | 15.78 | 15.42 | 15.68 | 1,344,051 | -0.10(-0.63%) |
Apr 07, 2008 | 15.72 | 15.99 | 15.60 | 15.78 | 1,561,722 | +0.18(+1.18%) |
Apr 04, 2008 | 16.07 | 16.09 | 15.59 | 15.60 | 1,002,278 | -0.49(-3.07%) |
Apr 03, 2008 | 16.12 | 16.26 | 15.92 | 16.09 | 970,066 | -0.12(-0.74%) |
Apr 02, 2008 | 16.50 | 16.58 | 16.13 | 16.21 | 1,655,571 | -0.31(-1.88%) |
Apr 01, 2008 | 16.09 | 16.52 | 16.09 | 16.52 | 2,082,751 | +0.40(+2.50%) |
Mar 31, 2008 | 16.12 | 16.45 | 15.89 | 16.12 | 1,363,911 | +0.06(+0.35%) |
Mar 28, 2008 | 16.29 | 16.41 | 16.02 | 16.07 | 995,295 | -0.17(-1.04%) |
Mar 27, 2008 | 16.67 | 16.81 | 16.20 | 16.24 | 1,112,824 | -0.39(-2.34%) |
Mar 26, 2008 | 16.88 | 16.91 | 16.36 | 16.62 | 1,010,892 | -0.37(-2.16%) |
Mar 25, 2008 | 17.00 | 17.22 | 16.73 | 16.99 | 1,085,199 | +0.03(+0.17%) |
Mar 24, 2008 | 17.22 | 17.40 | 16.91 | 16.96 | 1,737,104 | -0.28(-1.64%) |
Mar 21, 2008 | 16.35 | 17.27 | 16.35 | 17.24 | 1,617,172 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 17.27 | 16.35 | 17.24 | 1,617,172 | +0.70(+4.22%) |
Mar 19, 2008 | 16.99 | 17.08 | 16.55 | 16.55 | 1,775,055 | -0.32(-1.92%) |
Mar 18, 2008 | 17.26 | 17.26 | 16.39 | 16.87 | 2,198,657 | +0.76(+4.69%) |
Mar 17, 2008 | 15.80 | 16.36 | 15.54 | 16.12 | 1,493,039 | -0.06(-0.39%) |
Mar 14, 2008 | 16.87 | 16.87 | 15.91 | 16.18 | 1,955,946 | -0.36(-2.18%) |
Mar 13, 2008 | 15.86 | 16.70 | 15.65 | 16.54 | 1,398,501 | +0.45(+2.81%) |
Mar 12, 2008 | 16.38 | 16.90 | 16.09 | 16.09 | 1,207,138 | -0.32(-1.98%) |
Mar 11, 2008 | 15.49 | 16.41 | 15.49 | 16.41 | 1,065,624 | +1.30(+8.59%) |
Mar 10, 2008 | 15.42 | 15.68 | 15.04 | 15.11 | 821,893 | -0.30(-1.97%) |
Mar 07, 2008 | 15.31 | 15.76 | 14.98 | 15.42 | 1,446,567 | +0.30(+1.96%) |
Mar 06, 2008 | 15.54 | 15.68 | 15.12 | 15.12 | 1,221,523 | -0.48(-3.08%) |
Mar 05, 2008 | 15.84 | 16.07 | 15.56 | 15.60 | 1,159,804 | -0.16(-1.03%) |
Mar 04, 2008 | 15.89 | 16.03 | 15.41 | 15.76 | 1,212,670 | -0.23(-1.46%) |
Mar 03, 2008 | 16.00 | 16.31 | 15.90 | 16.00 | 1,656,132 | -0.03(-0.18%) |
Feb 29, 2008 | 16.28 | 16.44 | 15.90 | 16.02 | 1,382,269 | -0.46(-2.78%) |
Feb 28, 2008 | 16.67 | 16.78 | 16.42 | 16.48 | 1,117,999 | -0.28(-1.68%) |
Feb 27, 2008 | 16.64 | 16.86 | 16.50 | 16.76 | 1,608,233 | +0.05(+0.30%) |
Feb 26, 2008 | 16.57 | 16.84 | 16.40 | 16.72 | 2,165,151 | +0.11(+0.68%) |
Feb 25, 2008 | 16.43 | 16.62 | 16.07 | 16.60 | 1,052,440 | +0.13(+0.81%) |
Feb 22, 2008 | 16.28 | 16.49 | 15.90 | 16.47 | 1,117,863 | +0.26(+1.61%) |
Feb 21, 2008 | 16.53 | 16.72 | 16.14 | 16.21 | 808,975 | -0.26(-1.59%) |
Feb 20, 2008 | 16.19 | 16.53 | 15.95 | 16.47 | 1,337,116 | +0.28(+1.70%) |
Feb 19, 2008 | 16.86 | 16.94 | 16.19 | 16.19 | 1,181,472 | -0.46(-2.76%) |
Feb 18, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.65 | 16.16 | 16.65 | 1,456,240 | +0.15(+0.90%) |
Feb 14, 2008 | 16.75 | 17.05 | 16.45 | 16.50 | 887,803 | -0.19(-1.14%) |
Feb 13, 2008 | 16.73 | 16.91 | 16.45 | 16.69 | 943,873 | +0.13(+0.81%) |
Feb 12, 2008 | 16.66 | 16.86 | 16.36 | 16.56 | 977,835 | +0.02(+0.13%) |
Feb 11, 2008 | 16.77 | 16.92 | 16.50 | 16.54 | 1,733,977 | -0.18(-1.10%) |
Feb 08, 2008 | 16.72 | 16.93 | 16.51 | 16.72 | 959,425 | -0.20(-1.17%) |
Feb 07, 2008 | 16.34 | 17.03 | 16.26 | 16.92 | 1,263,881 | +0.51(+3.10%) |
Feb 06, 2008 | 16.73 | 16.86 | 16.33 | 16.41 | 1,233,105 | -0.20(-1.19%) |
Feb 05, 2008 | 17.03 | 17.14 | 16.57 | 16.61 | 1,766,835 | -0.69(-4.00%) |
Feb 04, 2008 | 17.72 | 17.72 | 17.15 | 17.30 | 1,702,353 | -0.49(-2.78%) |