Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.52 | 10.80 | 10.31 | 10.48 | 0 | -0.17(-1.55%) |
Feb 26, 2009 | 11.37 | 11.45 | 10.54 | 10.64 | 1,424,150 | -0.58(-5.13%) |
Feb 25, 2009 | 11.54 | 11.69 | 10.91 | 11.22 | 1,230,039 | -0.45(-3.83%) |
Feb 24, 2009 | 11.02 | 11.69 | 10.90 | 11.67 | 1,659,042 | +0.84(+7.74%) |
Feb 23, 2009 | 11.64 | 11.78 | 10.78 | 10.83 | 1,599,699 | -0.81(-6.94%) |
Feb 20, 2009 | 10.55 | 11.69 | 10.53 | 11.64 | 1,764,012 | +0.92(+8.63%) |
Feb 19, 2009 | 11.29 | 11.39 | 10.63 | 10.71 | 1,522,081 | -0.26(-2.40%) |
Feb 18, 2009 | 10.94 | 11.29 | 10.81 | 10.98 | 2,850,302 | +0.50(+4.73%) |
Feb 17, 2009 | 10.53 | 11.15 | 10.31 | 10.48 | 2,360,280 | -0.99(-8.64%) |
Feb 13, 2009 | 12.14 | 12.49 | 11.45 | 11.47 | 1,951,859 | -0.69(-5.64%) |
Feb 12, 2009 | 12.44 | 12.44 | 11.52 | 12.16 | 1,375,147 | -0.47(-3.73%) |
Feb 11, 2009 | 12.70 | 12.78 | 12.10 | 12.63 | 1,125,512 | -0.04(-0.34%) |
Feb 10, 2009 | 13.60 | 13.79 | 12.57 | 12.67 | 1,409,566 | -1.09(-7.92%) |
Feb 09, 2009 | 13.39 | 13.77 | 13.14 | 13.76 | 659,543 | +0.29(+2.14%) |
Feb 06, 2009 | 12.37 | 13.55 | 12.22 | 13.47 | 1,251,118 | +1.13(+9.18%) |
Feb 05, 2009 | 12.71 | 12.85 | 12.07 | 12.34 | 1,183,729 | -0.45(-3.54%) |
Feb 04, 2009 | 13.09 | 13.40 | 12.76 | 12.79 | 1,321,828 | -0.33(-2.52%) |
Feb 03, 2009 | 13.18 | 13.27 | 12.73 | 13.12 | 976,062 | -0.04(-0.33%) |
Feb 02, 2009 | 12.93 | 13.19 | 12.52 | 13.17 | 1,162,725 | +0.09(+0.66%) |
Jan 30, 2009 | 13.60 | 13.64 | 12.89 | 13.08 | 0 | -0.28(-2.06%) |
Jan 29, 2009 | 14.12 | 14.17 | 13.16 | 13.36 | 1,750,635 | -0.96(-6.71%) |
Jan 28, 2009 | 13.21 | 14.34 | 13.21 | 14.32 | 1,761,579 | +1.24(+9.50%) |
Jan 27, 2009 | 13.00 | 13.14 | 12.81 | 13.08 | 690,560 | +0.14(+1.09%) |
Jan 26, 2009 | 12.81 | 13.24 | 12.68 | 12.93 | 984,270 | +0.08(+0.62%) |
Jan 23, 2009 | 12.20 | 12.89 | 11.93 | 12.85 | 1,376,514 | +0.35(+2.84%) |
Jan 22, 2009 | 12.30 | 13.20 | 12.22 | 12.50 | 2,014,242 | -0.17(-1.31%) |
Jan 21, 2009 | 11.98 | 12.78 | 11.54 | 12.66 | 3,034,193 | +0.84(+7.15%) |
Jan 20, 2009 | 12.79 | 12.92 | 11.70 | 11.82 | 2,692,384 | -1.13(-8.70%) |
Jan 16, 2009 | 12.31 | 13.01 | 12.30 | 12.95 | 2,737,433 | +0.72(+5.86%) |
Jan 15, 2009 | 11.91 | 12.63 | 11.70 | 12.23 | 3,046,381 | +0.31(+2.57%) |
Jan 14, 2009 | 11.27 | 12.03 | 11.27 | 11.92 | 2,096,030 | +0.13(+1.14%) |
Jan 13, 2009 | 11.13 | 11.83 | 11.13 | 11.79 | 1,034,094 | +0.34(+2.99%) |
Jan 12, 2009 | 12.03 | 12.08 | 11.27 | 11.45 | 1,208,022 | -0.66(-5.41%) |
Jan 09, 2009 | 12.64 | 12.70 | 12.10 | 12.10 | 1,526,843 | -0.57(-4.49%) |
Jan 08, 2009 | 12.47 | 12.80 | 12.20 | 12.67 | 1,748,469 | +0.18(+1.47%) |
Jan 07, 2009 | 12.45 | 12.85 | 12.26 | 12.49 | 1,142,911 | -0.10(-0.83%) |
Jan 06, 2009 | 11.86 | 12.62 | 11.77 | 12.59 | 1,552,882 | +0.82(+6.97%) |
Jan 05, 2009 | 12.10 | 12.10 | 11.42 | 11.77 | 1,945,736 | -0.23(-1.94%) |
Jan 02, 2009 | 12.59 | 12.71 | 11.95 | 12.00 | 0 | -0.53(-4.25%) |
Jan 01, 2009 | 12.32 | 12.72 | 12.09 | 12.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.72 | 12.09 | 12.54 | 1,290,941 | +0.33(+2.71%) |
Dec 30, 2008 | 11.99 | 12.23 | 11.88 | 12.21 | 1,086,653 | +0.30(+2.52%) |
Dec 29, 2008 | 12.65 | 12.65 | 11.65 | 11.91 | 897,290 | -0.73(-5.77%) |
Dec 26, 2008 | 12.87 | 12.92 | 12.26 | 12.63 | 578,902 | -0.13(-1.01%) |
Dec 24, 2008 | 12.63 | 12.79 | 12.25 | 12.76 | 390,748 | +0.21(+1.71%) |
Dec 23, 2008 | 13.00 | 13.00 | 11.91 | 12.55 | 1,451,952 | -0.27(-2.10%) |
Dec 22, 2008 | 13.45 | 13.45 | 12.16 | 12.82 | 1,537,914 | -0.54(-4.08%) |
Dec 19, 2008 | 13.88 | 14.05 | 13.26 | 13.36 | 3,569,752 | -0.11(-0.82%) |
Dec 18, 2008 | 13.64 | 14.05 | 13.23 | 13.47 | 1,547,651 | -0.13(-0.94%) |
Dec 17, 2008 | 12.98 | 14.43 | 12.81 | 13.60 | 1,026,602 | +0.40(+3.06%) |
Dec 16, 2008 | 12.73 | 13.27 | 12.33 | 13.20 | 1,380,456 | +0.69(+5.53%) |
Dec 15, 2008 | 13.08 | 13.08 | 12.08 | 12.51 | 642,436 | -0.50(-3.81%) |
Dec 12, 2008 | 12.08 | 13.22 | 12.08 | 13.00 | 1,625,969 | +0.50(+4.02%) |
Dec 11, 2008 | 14.31 | 14.31 | 12.26 | 12.50 | 643,390 | -1.96(-13.58%) |
Dec 10, 2008 | 13.47 | 14.48 | 13.47 | 14.46 | 780,068 | +0.90(+6.63%) |
Dec 09, 2008 | 14.08 | 14.63 | 13.01 | 13.56 | 1,081,316 | -0.78(-5.46%) |
Dec 08, 2008 | 14.21 | 14.67 | 13.79 | 14.35 | 1,035,123 | +0.55(+3.99%) |
Dec 05, 2008 | 12.75 | 13.95 | 12.28 | 13.80 | 692,077 | +0.82(+6.32%) |
Dec 04, 2008 | 13.53 | 14.04 | 12.66 | 12.98 | 1,008,340 | -0.72(-5.27%) |
Dec 03, 2008 | 12.60 | 13.82 | 12.46 | 13.70 | 777,387 | +0.74(+5.72%) |
Dec 02, 2008 | 12.33 | 13.09 | 12.04 | 12.96 | 1,124,388 | +0.91(+7.57%) |
Dec 01, 2008 | 13.33 | 13.64 | 11.91 | 12.05 | 943,478 | -1.66(-12.10%) |
Nov 28, 2008 | 13.43 | 13.75 | 13.29 | 13.71 | 627,514 | +0.28(+2.10%) |
Nov 26, 2008 | 12.29 | 13.44 | 12.05 | 13.42 | 898,629 | +0.94(+7.55%) |
Nov 25, 2008 | 11.95 | 12.65 | 11.79 | 12.48 | 1,389,827 | +0.73(+6.25%) |
Nov 24, 2008 | 10.49 | 11.98 | 10.32 | 11.75 | 1,897,014 | +1.58(+15.53%) |
Nov 21, 2008 | 10.71 | 10.90 | 9.213 | 10.17 | 2,428,082 | -0.54(-5.03%) |
Nov 20, 2008 | 11.51 | 11.65 | 10.59 | 10.71 | 1,205,765 | -0.97(-8.28%) |
Nov 19, 2008 | 12.68 | 12.74 | 11.60 | 11.67 | 1,333,612 | -1.06(-8.32%) |
Nov 18, 2008 | 13.14 | 13.19 | 12.03 | 12.73 | 615,427 | -0.33(-2.53%) |
Nov 17, 2008 | 13.07 | 13.62 | 12.93 | 13.06 | 582,320 | -0.02(-0.19%) |
Nov 14, 2008 | 13.83 | 14.16 | 13.03 | 13.09 | 708,098 | -1.05(-7.41%) |
Nov 13, 2008 | 13.47 | 14.20 | 12.46 | 14.13 | 1,117,164 | +0.75(+5.63%) |
Nov 12, 2008 | 13.23 | 13.78 | 13.12 | 13.38 | 891,682 | -0.18(-1.31%) |
Nov 11, 2008 | 13.12 | 13.87 | 12.72 | 13.56 | 875,048 | +0.19(+1.42%) |
Nov 10, 2008 | 15.05 | 15.16 | 13.07 | 13.37 | 1,097,621 | -1.46(-9.86%) |
Nov 07, 2008 | 14.28 | 14.87 | 13.82 | 14.83 | 846,097 | +0.69(+4.85%) |
Nov 06, 2008 | 14.43 | 14.81 | 13.80 | 14.15 | 1,207,428 | -0.50(-3.43%) |
Nov 05, 2008 | 15.52 | 15.60 | 14.56 | 14.65 | 1,056,034 | -1.09(-6.92%) |
Nov 04, 2008 | 15.96 | 16.11 | 15.31 | 15.74 | 1,301,833 | +0.08(+0.51%) |
Nov 03, 2008 | 15.77 | 16.10 | 15.51 | 15.66 | 382,219 | -0.24(-1.54%) |
Oct 31, 2008 | 15.30 | 16.09 | 14.98 | 15.90 | 1,104,770 | +0.75(+4.93%) |
Oct 30, 2008 | 15.30 | 15.42 | 14.43 | 15.16 | 874,378 | +0.38(+2.57%) |
Oct 29, 2008 | 15.30 | 16.01 | 14.70 | 14.78 | 1,176,505 | -0.28(-1.83%) |
Oct 28, 2008 | 13.60 | 15.08 | 13.27 | 15.05 | 1,729,017 | +1.43(+10.47%) |
Oct 27, 2008 | 14.89 | 15.42 | 13.63 | 13.63 | 1,070,586 | -1.43(-9.48%) |
Oct 24, 2008 | 15.43 | 15.92 | 14.62 | 15.05 | 1,069,144 | -0.71(-4.51%) |
Oct 23, 2008 | 15.46 | 15.79 | 14.04 | 15.76 | 1,140,344 | +0.45(+2.92%) |
Oct 22, 2008 | 15.45 | 15.96 | 14.76 | 15.32 | 760,749 | -0.46(-2.91%) |
Oct 21, 2008 | 15.90 | 16.22 | 15.71 | 15.77 | 468,917 | -0.26(-1.64%) |
Oct 20, 2008 | 16.11 | 16.11 | 15.43 | 16.04 | 689,106 | +0.31(+1.99%) |
Oct 17, 2008 | 15.28 | 16.42 | 15.19 | 15.73 | 773,236 | +0.06(+0.39%) |
Oct 16, 2008 | 15.64 | 16.09 | 15.04 | 15.66 | 1,345,135 | +0.17(+1.07%) |
Oct 15, 2008 | 16.78 | 17.05 | 15.44 | 15.50 | 832,993 | -1.89(-10.88%) |
Oct 14, 2008 | 18.55 | 18.64 | 16.44 | 17.39 | 872,980 | -0.82(-4.50%) |
Oct 13, 2008 | 18.80 | 18.80 | 17.23 | 18.21 | 1,000,974 | +0.57(+3.23%) |
Oct 10, 2008 | 15.85 | 18.06 | 14.87 | 17.64 | 2,114,076 | +1.49(+9.21%) |
Oct 09, 2008 | 17.69 | 17.89 | 16.15 | 16.15 | 794,501 | -1.45(-8.24%) |
Oct 08, 2008 | 17.29 | 18.38 | 17.14 | 17.60 | 1,159,673 | -0.28(-1.57%) |
Oct 07, 2008 | 19.77 | 19.77 | 17.89 | 17.89 | 1,240,664 | -1.87(-9.48%) |
Oct 06, 2008 | 18.99 | 19.76 | 18.43 | 19.76 | 829,134 | -0.01(-0.06%) |
Oct 03, 2008 | 20.48 | 22.65 | 19.65 | 19.77 | 726,983 | -0.34(-1.67%) |
Oct 02, 2008 | 20.27 | 20.97 | 19.91 | 20.11 | 818,482 | -0.29(-1.41%) |
Oct 01, 2008 | 21.37 | 21.37 | 20.07 | 20.40 | 471,368 | -0.34(-1.65%) |
Sep 30, 2008 | 19.96 | 21.27 | 19.23 | 20.74 | 1,192,915 | +1.00(+5.05%) |
Sep 29, 2008 | 19.58 | 20.15 | 19.36 | 19.74 | 814,932 | -0.24(-1.23%) |
Sep 26, 2008 | 18.73 | 20.02 | 18.73 | 19.99 | 0 | +0.73(+3.82%) |
Sep 25, 2008 | 18.96 | 19.66 | 18.88 | 19.25 | 675,203 | +0.37(+1.98%) |
Sep 24, 2008 | 19.36 | 19.36 | 18.66 | 18.88 | 471,469 | -0.27(-1.41%) |
Sep 23, 2008 | 19.14 | 19.59 | 18.94 | 19.15 | 476,690 | +0.13(+0.71%) |
Sep 22, 2008 | 19.43 | 19.48 | 18.95 | 19.01 | 960,592 | -0.67(-3.39%) |
Sep 19, 2008 | 19.67 | 20.37 | 18.97 | 19.68 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.37 | 19.96 | 18.32 | 19.56 | 1,267,141 | +1.25(+6.86%) |
Sep 17, 2008 | 18.54 | 18.99 | 18.23 | 18.30 | 958,159 | -0.44(-2.35%) |
Sep 16, 2008 | 17.77 | 18.98 | 17.57 | 18.74 | 1,165,814 | +0.88(+4.90%) |
Sep 15, 2008 | 17.70 | 18.73 | 17.70 | 17.87 | 543,705 | -0.84(-4.51%) |
Sep 12, 2008 | 18.65 | 18.79 | 18.23 | 18.71 | 646,487 | -0.10(-0.52%) |
Sep 11, 2008 | 18.30 | 18.81 | 18.10 | 18.81 | 1,017,166 | +0.10(+0.52%) |
Sep 10, 2008 | 18.99 | 19.02 | 18.44 | 18.71 | 609,946 | +0.04(+0.23%) |
Sep 09, 2008 | 19.10 | 19.47 | 18.67 | 18.67 | 926,476 | -0.76(-3.91%) |
Sep 08, 2008 | 19.38 | 19.67 | 18.92 | 19.43 | 841,653 | +0.39(+2.02%) |
Sep 05, 2008 | 18.76 | 19.06 | 18.54 | 19.04 | 0 | +0.26(+1.37%) |
Sep 04, 2008 | 18.87 | 19.09 | 18.66 | 18.79 | 444,137 | -0.24(-1.29%) |
Sep 03, 2008 | 18.99 | 19.25 | 18.82 | 19.03 | 518,907 | -0.02(-0.13%) |
Sep 02, 2008 | 18.93 | 19.22 | 18.69 | 19.06 | 733,810 | +0.50(+2.67%) |
Aug 29, 2008 | 18.47 | 18.85 | 18.24 | 18.56 | 516,989 | -0.06(-0.33%) |
Aug 28, 2008 | 18.36 | 18.74 | 18.24 | 18.62 | 445,924 | +0.36(+1.94%) |
Aug 27, 2008 | 18.01 | 18.36 | 17.88 | 18.27 | 430,478 | +0.13(+0.74%) |
Aug 26, 2008 | 17.87 | 18.15 | 17.81 | 18.13 | 381,756 | +0.27(+1.51%) |
Aug 25, 2008 | 18.02 | 18.02 | 17.72 | 17.86 | 336,709 | -0.28(-1.52%) |
Aug 22, 2008 | 17.90 | 18.14 | 17.76 | 18.14 | 376,880 | +0.37(+2.10%) |
Aug 21, 2008 | 17.51 | 18.02 | 17.39 | 17.76 | 429,070 | -0.04(-0.24%) |
Aug 20, 2008 | 17.75 | 18.01 | 17.51 | 17.81 | 612,499 | -0.06(-0.34%) |
Aug 19, 2008 | 18.07 | 18.07 | 17.58 | 17.87 | 419,181 | -0.34(-1.88%) |
Aug 18, 2008 | 18.62 | 18.73 | 18.01 | 18.21 | 502,918 | -0.43(-2.30%) |
Aug 15, 2008 | 18.77 | 18.87 | 18.30 | 18.64 | 0 | +0.20(+1.10%) |
Aug 14, 2008 | 18.16 | 18.55 | 18.14 | 18.44 | 423,703 | +0.15(+0.80%) |
Aug 13, 2008 | 18.54 | 18.67 | 18.22 | 18.29 | 1,065,127 | -0.40(-2.16%) |
Aug 12, 2008 | 18.71 | 18.98 | 18.47 | 18.69 | 1,377,911 | -0.17(-0.91%) |
Aug 11, 2008 | 18.19 | 18.89 | 17.78 | 18.87 | 1,060,386 | +0.61(+3.32%) |
Aug 08, 2008 | 17.66 | 18.36 | 17.66 | 18.26 | 380,167 | +0.51(+2.86%) |
Aug 07, 2008 | 17.87 | 17.88 | 17.60 | 17.75 | 438,638 | -0.17(-0.92%) |
Aug 06, 2008 | 17.75 | 18.09 | 17.56 | 17.92 | 292,759 | -0.02(-0.14%) |
Aug 05, 2008 | 17.72 | 17.94 | 17.23 | 17.94 | 1,217,960 | +0.68(+3.94%) |
Aug 04, 2008 | 17.70 | 17.70 | 17.22 | 17.26 | 509,889 | -0.56(-3.13%) |
Aug 01, 2008 | 18.04 | 18.15 | 17.21 | 17.82 | 820,868 | -0.10(-0.58%) |
Jul 31, 2008 | 18.00 | 18.11 | 17.77 | 17.92 | 723,418 | -0.23(-1.28%) |
Jul 30, 2008 | 18.33 | 18.54 | 17.87 | 18.16 | 1,365,543 | -0.06(-0.30%) |
Jul 29, 2008 | 18.21 | 18.30 | 17.61 | 18.21 | 1,157,242 | +0.43(+2.41%) |
Jul 28, 2008 | 17.94 | 18.30 | 17.72 | 17.78 | 259,279 | -0.24(-1.32%) |
Jul 25, 2008 | 17.78 | 18.13 | 17.51 | 18.02 | 454,803 | +0.41(+2.33%) |
Jul 24, 2008 | 18.39 | 18.54 | 17.60 | 17.61 | 510,536 | -0.92(-4.96%) |
Jul 23, 2008 | 18.05 | 18.67 | 16.70 | 18.53 | 1,396,071 | -0.08(-0.43%) |
Jul 22, 2008 | 18.52 | 18.76 | 18.19 | 18.61 | 608,726 | +0.07(+0.40%) |
Jul 21, 2008 | 18.30 | 18.60 | 18.21 | 18.54 | 509,904 | +0.23(+1.24%) |
Jul 18, 2008 | 18.32 | 18.36 | 18.02 | 18.31 | 480,735 | +0.02(+0.13%) |
Jul 17, 2008 | 18.06 | 18.48 | 17.72 | 18.28 | 756,585 | +0.18(+1.01%) |
Jul 16, 2008 | 17.37 | 18.10 | 17.12 | 18.10 | 695,041 | +0.78(+4.52%) |
Jul 15, 2008 | 17.35 | 17.62 | 17.12 | 17.32 | 1,001,189 | -0.16(-0.91%) |
Jul 14, 2008 | 17.63 | 17.69 | 17.34 | 17.48 | 594,234 | -0.04(-0.24%) |
Jul 11, 2008 | 17.42 | 17.75 | 17.24 | 17.52 | 1,174,936 | +0.19(+1.10%) |
Jul 10, 2008 | 16.93 | 17.44 | 16.78 | 17.33 | 653,440 | +0.40(+2.35%) |
Jul 09, 2008 | 17.87 | 17.87 | 16.88 | 16.93 | 497,847 | -1.01(-5.63%) |
Jul 08, 2008 | 16.94 | 17.94 | 16.85 | 17.94 | 792,832 | +0.99(+5.85%) |
Jul 07, 2008 | 17.21 | 17.23 | 16.85 | 16.95 | 816,180 | -0.09(-0.50%) |
Jul 04, 2008 | 17.32 | 17.32 | 16.99 | 17.04 | 618,771 | +0.00(+0.00%) |
Jul 03, 2008 | 17.32 | 17.32 | 16.99 | 17.04 | 618,771 | -0.21(-1.24%) |
Jul 02, 2008 | 17.34 | 17.40 | 17.14 | 17.25 | 1,056,336 | -0.10(-0.56%) |
Jul 01, 2008 | 16.93 | 17.37 | 16.88 | 17.35 | 717,825 | +0.31(+1.80%) |
Jun 30, 2008 | 17.18 | 17.38 | 17.01 | 17.04 | 828,267 | -0.20(-1.14%) |
Jun 27, 2008 | 17.05 | 17.27 | 16.82 | 17.24 | 1,277,504 | +0.24(+1.44%) |
Jun 26, 2008 | 17.26 | 17.30 | 16.88 | 16.99 | 1,385,573 | -0.41(-2.36%) |
Jun 25, 2008 | 17.16 | 17.55 | 17.13 | 17.40 | 915,404 | +0.22(+1.28%) |
Jun 24, 2008 | 17.21 | 17.43 | 17.05 | 17.18 | 924,594 | -0.17(-0.95%) |
Jun 23, 2008 | 17.98 | 17.98 | 17.31 | 17.35 | 373,554 | -0.45(-2.54%) |
Jun 20, 2008 | 17.78 | 17.81 | 17.53 | 17.80 | 956,900 | -0.07(-0.38%) |
Jun 19, 2008 | 17.78 | 17.89 | 17.73 | 17.87 | 888,545 | +0.08(+0.45%) |
Jun 18, 2008 | 17.87 | 18.06 | 17.64 | 17.79 | 1,051,863 | -0.26(-1.46%) |
Jun 17, 2008 | 18.30 | 18.30 | 18.00 | 18.05 | 1,119,621 | -0.28(-1.50%) |
Jun 16, 2008 | 18.33 | 18.50 | 18.02 | 18.33 | 940,302 | -0.15(-0.83%) |
Jun 13, 2008 | 18.54 | 18.73 | 18.17 | 18.48 | 1,308,860 | -0.06(-0.30%) |
Jun 12, 2008 | 18.85 | 19.00 | 18.36 | 18.54 | 691,443 | -0.19(-1.01%) |
Jun 11, 2008 | 18.77 | 18.84 | 18.55 | 18.73 | 1,608,847 | -0.06(-0.33%) |
Jun 10, 2008 | 18.60 | 18.89 | 18.50 | 18.79 | 739,057 | +0.04(+0.23%) |
Jun 09, 2008 | 19.01 | 19.30 | 18.71 | 18.74 | 699,208 | -0.16(-0.84%) |
Jun 06, 2008 | 19.48 | 19.48 | 18.90 | 18.90 | 616,352 | -0.64(-3.26%) |
Jun 05, 2008 | 19.20 | 19.64 | 19.20 | 19.54 | 619,839 | +0.46(+2.41%) |
Jun 04, 2008 | 18.93 | 19.31 | 18.93 | 19.08 | 474,588 | +0.12(+0.61%) |
Jun 03, 2008 | 18.82 | 19.07 | 18.79 | 18.96 | 806,647 | +0.33(+1.77%) |
Jun 02, 2008 | 18.64 | 18.76 | 18.54 | 18.63 | 719,838 | +0.01(+0.07%) |
May 30, 2008 | 18.82 | 18.98 | 18.52 | 18.62 | 493,219 | -0.22(-1.17%) |
May 29, 2008 | 18.40 | 18.90 | 18.36 | 18.84 | 448,124 | +0.31(+1.68%) |
May 28, 2008 | 18.79 | 18.82 | 18.25 | 18.53 | 373,511 | -0.23(-1.21%) |
May 27, 2008 | 18.43 | 18.80 | 18.33 | 18.76 | 360,485 | +0.42(+2.30%) |
May 26, 2008 | 18.18 | 18.47 | 17.98 | 18.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.18 | 18.47 | 17.98 | 18.33 | 398,824 | +0.03(+0.17%) |
May 22, 2008 | 18.53 | 18.62 | 18.20 | 18.30 | 490,393 | -0.18(-0.96%) |
May 21, 2008 | 18.67 | 18.78 | 18.35 | 18.48 | 641,358 | -0.12(-0.66%) |
May 20, 2008 | 18.71 | 18.88 | 18.55 | 18.60 | 801,840 | -0.24(-1.27%) |
May 19, 2008 | 18.69 | 18.95 | 18.49 | 18.84 | 465,918 | +0.11(+0.59%) |
May 16, 2008 | 18.84 | 18.84 | 18.40 | 18.73 | 418,193 | +0.06(+0.33%) |
May 15, 2008 | 18.39 | 18.70 | 18.31 | 18.67 | 248,659 | +0.21(+1.16%) |
May 14, 2008 | 18.35 | 18.70 | 18.29 | 18.46 | 424,605 | -0.10(-0.53%) |
May 13, 2008 | 18.71 | 18.78 | 18.52 | 18.55 | 348,740 | -0.28(-1.50%) |
May 12, 2008 | 18.63 | 18.84 | 18.38 | 18.84 | 510,781 | +0.32(+1.75%) |
May 09, 2008 | 18.36 | 18.78 | 18.24 | 18.51 | 224,389 | -0.04(-0.20%) |
May 08, 2008 | 18.55 | 18.72 | 18.39 | 18.55 | 723,848 | +0.12(+0.66%) |
May 07, 2008 | 18.55 | 18.61 | 18.26 | 18.43 | 1,148,885 | -0.12(-0.63%) |
May 06, 2008 | 18.46 | 18.91 | 18.39 | 18.54 | 729,814 | +0.08(+0.43%) |
May 05, 2008 | 18.38 | 18.50 | 18.25 | 18.46 | 520,593 | +0.01(+0.03%) |
May 02, 2008 | 18.46 | 18.98 | 18.36 | 18.46 | 1,156,837 | -0.06(-0.33%) |
May 01, 2008 | 18.61 | 18.81 | 18.33 | 18.52 | 1,278,468 | -0.17(-0.92%) |
Apr 30, 2008 | 18.67 | 19.03 | 18.39 | 18.69 | 1,890,163 | +0.02(+0.10%) |
Apr 29, 2008 | 18.97 | 19.18 | 18.49 | 18.67 | 725,563 | -0.37(-1.93%) |
Apr 28, 2008 | 18.99 | 19.25 | 18.91 | 19.04 | 910,960 | +0.03(+0.16%) |
Apr 25, 2008 | 18.92 | 19.06 | 18.72 | 19.01 | 764,656 | +0.10(+0.52%) |
Apr 24, 2008 | 18.47 | 18.93 | 18.30 | 18.91 | 593,977 | +0.55(+3.00%) |
Apr 23, 2008 | 18.30 | 18.47 | 18.06 | 18.36 | 790,363 | +0.10(+0.54%) |
Apr 22, 2008 | 18.11 | 18.36 | 17.80 | 18.26 | 969,902 | +0.04(+0.20%) |
Apr 21, 2008 | 18.27 | 18.48 | 18.09 | 18.22 | 1,580,595 | -0.14(-0.77%) |
Apr 18, 2008 | 18.11 | 18.47 | 18.11 | 18.36 | 4,823,260 | +0.55(+3.09%) |
Apr 17, 2008 | 16.99 | 18.00 | 16.67 | 17.81 | 3,490,938 | +0.52(+3.01%) |
Apr 16, 2008 | 16.67 | 17.34 | 16.67 | 17.29 | 455,317 | +0.64(+3.86%) |
Apr 15, 2008 | 16.56 | 16.68 | 16.24 | 16.65 | 386,371 | +0.17(+1.04%) |
Apr 14, 2008 | 16.47 | 16.55 | 16.28 | 16.48 | 334,742 | -0.09(-0.55%) |
Apr 11, 2008 | 16.77 | 16.82 | 16.40 | 16.57 | 231,837 | -0.37(-2.17%) |
Apr 10, 2008 | 16.70 | 16.99 | 16.52 | 16.94 | 617,595 | +0.29(+1.77%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.60 | 16.64 | 309,159 | -0.37(-2.16%) |
Apr 08, 2008 | 17.07 | 17.17 | 16.91 | 17.01 | 281,791 | -0.09(-0.50%) |
Apr 07, 2008 | 17.27 | 17.30 | 16.96 | 17.10 | 363,157 | -0.10(-0.61%) |
Apr 04, 2008 | 17.29 | 17.46 | 17.07 | 17.20 | 743,958 | -0.04(-0.25%) |
Apr 03, 2008 | 16.96 | 17.24 | 16.75 | 17.24 | 1,009,588 | +0.10(+0.61%) |
Apr 02, 2008 | 17.19 | 17.26 | 17.09 | 17.14 | 870,402 | -0.06(-0.36%) |
Apr 01, 2008 | 16.82 | 17.38 | 16.79 | 17.20 | 782,038 | +0.45(+2.70%) |
Mar 31, 2008 | 16.77 | 17.37 | 16.72 | 16.75 | 434,410 | -0.08(-0.47%) |
Mar 28, 2008 | 17.32 | 17.32 | 16.77 | 16.83 | 641,722 | -0.54(-3.10%) |
Mar 27, 2008 | 17.54 | 17.57 | 17.26 | 17.37 | 482,740 | -0.20(-1.15%) |
Mar 26, 2008 | 17.40 | 17.57 | 17.23 | 17.57 | 451,700 | +0.15(+0.84%) |
Mar 25, 2008 | 17.44 | 17.45 | 17.21 | 17.42 | 189,665 | -0.01(-0.04%) |
Mar 24, 2008 | 17.13 | 17.73 | 17.13 | 17.43 | 364,791 | +0.29(+1.68%) |
Mar 21, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | +0.00(+0.00%) |
Mar 20, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | -0.03(-0.18%) |
Mar 19, 2008 | 17.62 | 17.73 | 17.17 | 17.17 | 416,977 | -0.36(-2.03%) |
Mar 18, 2008 | 17.05 | 17.53 | 16.91 | 17.53 | 561,105 | +0.92(+5.57%) |
Mar 17, 2008 | 16.16 | 16.93 | 16.13 | 16.60 | 254,684 | -0.06(-0.37%) |
Mar 14, 2008 | 16.80 | 16.92 | 16.26 | 16.66 | 584,512 | -0.08(-0.48%) |
Mar 13, 2008 | 16.48 | 16.92 | 16.34 | 16.74 | 974,301 | +0.10(+0.59%) |
Mar 12, 2008 | 16.83 | 17.14 | 16.64 | 16.64 | 258,668 | -0.19(-1.13%) |
Mar 11, 2008 | 16.28 | 16.83 | 16.07 | 16.83 | 413,344 | +1.02(+6.42%) |
Mar 10, 2008 | 15.98 | 16.04 | 15.64 | 15.82 | 294,708 | -0.16(-1.00%) |
Mar 07, 2008 | 15.30 | 16.01 | 15.21 | 15.98 | 427,031 | +0.58(+3.74%) |
Mar 06, 2008 | 15.74 | 15.75 | 15.27 | 15.40 | 593,418 | -0.47(-2.93%) |
Mar 05, 2008 | 16.22 | 16.26 | 15.74 | 15.87 | 437,047 | -0.29(-1.78%) |
Mar 04, 2008 | 15.74 | 16.28 | 15.46 | 16.15 | 737,450 | -0.08(-0.49%) |