Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.38 | 11.65 | 11.06 | 11.27 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.55 | 12.05 | 11.42 | 11.68 | 1,701,000 | +0.29(+2.56%) |
Feb 25, 2009 | 11.53 | 11.75 | 11.06 | 11.38 | 2,393,454 | -0.10(-0.91%) |
Feb 24, 2009 | 10.60 | 11.58 | 10.60 | 11.49 | 2,925,480 | +1.19(+11.56%) |
Feb 23, 2009 | 10.68 | 10.72 | 10.27 | 10.30 | 1,545,813 | -0.17(-1.65%) |
Feb 20, 2009 | 10.54 | 10.61 | 10.34 | 10.47 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.94 | 11.06 | 10.51 | 10.52 | 892,439 | -0.32(-2.99%) |
Feb 18, 2009 | 10.92 | 10.95 | 10.73 | 10.85 | 732,830 | +0.08(+0.72%) |
Feb 17, 2009 | 11.02 | 11.06 | 10.77 | 10.77 | 906,052 | -0.73(-6.31%) |
Feb 13, 2009 | 11.48 | 11.65 | 11.40 | 11.49 | 743,723 | +0.01(+0.12%) |
Feb 12, 2009 | 11.37 | 11.53 | 11.16 | 11.48 | 673,199 | -0.08(-0.71%) |
Feb 11, 2009 | 11.65 | 11.74 | 11.45 | 11.56 | 598,508 | +0.04(+0.36%) |
Feb 10, 2009 | 12.03 | 12.29 | 11.42 | 11.52 | 804,250 | -0.81(-6.58%) |
Feb 09, 2009 | 11.98 | 12.48 | 11.91 | 12.33 | 1,118,793 | +0.42(+3.52%) |
Feb 06, 2009 | 11.64 | 12.18 | 11.63 | 11.91 | 1,192,193 | +0.37(+3.24%) |
Feb 05, 2009 | 11.53 | 11.74 | 11.33 | 11.54 | 722,915 | +0.21(+1.85%) |
Feb 04, 2009 | 11.34 | 11.57 | 11.20 | 11.33 | 999,735 | +0.31(+2.82%) |
Feb 03, 2009 | 11.07 | 11.14 | 10.77 | 11.02 | 811,674 | +0.19(+1.73%) |
Feb 02, 2009 | 10.78 | 11.01 | 10.72 | 10.83 | 652,054 | -0.29(-2.62%) |
Jan 30, 2009 | 11.24 | 11.31 | 10.93 | 11.12 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.17 | 11.37 | 11.12 | 11.16 | 670,009 | -0.29(-2.55%) |
Jan 28, 2009 | 11.37 | 11.47 | 11.27 | 11.45 | 772,272 | +0.53(+4.84%) |
Jan 27, 2009 | 10.85 | 10.99 | 10.65 | 10.92 | 717,616 | +0.23(+2.13%) |
Jan 26, 2009 | 10.73 | 10.87 | 10.63 | 10.70 | 1,031,012 | +0.16(+1.51%) |
Jan 23, 2009 | 10.15 | 10.76 | 9.984 | 10.54 | 1,464,169 | -0.09(-0.86%) |
Jan 22, 2009 | 10.52 | 10.77 | 10.33 | 10.63 | 891,616 | -0.18(-1.65%) |
Jan 21, 2009 | 10.44 | 10.80 | 10.17 | 10.80 | 833,593 | +0.40(+3.81%) |
Jan 20, 2009 | 10.58 | 10.63 | 10.35 | 10.41 | 768,389 | -0.41(-3.79%) |
Jan 16, 2009 | 10.70 | 11.15 | 10.66 | 10.82 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.71 | 10.98 | 10.43 | 10.90 | 851,559 | +0.10(+0.93%) |
Jan 14, 2009 | 10.87 | 10.91 | 10.70 | 10.80 | 710,847 | -0.36(-3.27%) |
Jan 13, 2009 | 10.90 | 11.24 | 10.84 | 11.17 | 1,173,372 | +0.24(+2.17%) |
Jan 12, 2009 | 11.48 | 11.53 | 10.82 | 10.93 | 1,493,326 | -0.83(-7.06%) |
Jan 09, 2009 | 12.89 | 12.89 | 11.65 | 11.76 | 1,779,975 | -0.62(-5.01%) |
Jan 08, 2009 | 12.94 | 12.94 | 12.27 | 12.38 | 2,319,384 | -0.50(-3.90%) |
Jan 07, 2009 | 13.18 | 13.29 | 12.79 | 12.88 | 1,600,048 | -0.78(-5.68%) |
Jan 06, 2009 | 13.22 | 13.68 | 13.09 | 13.66 | 963,396 | +0.12(+0.88%) |
Jan 05, 2009 | 13.12 | 13.54 | 12.92 | 13.54 | 908,205 | +0.39(+2.98%) |
Jan 02, 2009 | 13.11 | 13.22 | 12.90 | 13.14 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.06 | 13.42 | 12.93 | 13.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.06 | 13.42 | 12.93 | 13.29 | 607,048 | +0.12(+0.90%) |
Dec 30, 2008 | 12.98 | 13.18 | 12.69 | 13.18 | 520,418 | +0.24(+1.87%) |
Dec 29, 2008 | 12.76 | 12.93 | 12.60 | 12.93 | 469,773 | +0.24(+1.87%) |
Dec 26, 2008 | 12.75 | 13.01 | 12.41 | 12.70 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 12.97 | 12.97 | 12.62 | 12.71 | 245,164 | -0.11(-0.89%) |
Dec 23, 2008 | 13.26 | 13.29 | 12.77 | 12.83 | 875,071 | +0.04(+0.32%) |
Dec 22, 2008 | 13.04 | 13.12 | 12.56 | 12.78 | 2,068,455 | -0.40(-3.04%) |
Dec 19, 2008 | 12.89 | 13.38 | 12.79 | 13.19 | 1,119,655 | +0.45(+3.55%) |
Dec 18, 2008 | 12.49 | 12.91 | 12.49 | 12.73 | 2,894,199 | +0.05(+0.36%) |
Dec 17, 2008 | 12.38 | 13.08 | 12.18 | 12.69 | 2,582,307 | +0.25(+2.02%) |
Dec 16, 2008 | 11.86 | 12.49 | 11.86 | 12.44 | 1,027,721 | +0.63(+5.33%) |
Dec 15, 2008 | 11.69 | 11.88 | 11.63 | 11.81 | 462,921 | +0.20(+1.73%) |
Dec 12, 2008 | 11.58 | 11.61 | 10.96 | 11.61 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.15 | 12.15 | 11.36 | 11.53 | 1,824,271 | -0.45(-3.73%) |
Dec 10, 2008 | 11.92 | 12.10 | 11.77 | 11.98 | 487,756 | +0.00(+0.00%) |
Dec 09, 2008 | 12.02 | 12.25 | 11.74 | 11.98 | 592,816 | -0.04(-0.30%) |
Dec 08, 2008 | 12.02 | 12.29 | 11.67 | 12.01 | 925,406 | +0.45(+3.91%) |
Dec 05, 2008 | 10.74 | 11.64 | 10.74 | 11.56 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.17 | 11.47 | 11.03 | 11.09 | 987,380 | +0.01(+0.12%) |
Dec 03, 2008 | 10.60 | 11.08 | 9.738 | 11.08 | 1,659,341 | +0.11(+1.00%) |
Dec 02, 2008 | 11.05 | 11.21 | 10.74 | 10.97 | 687,824 | +0.17(+1.56%) |
Dec 01, 2008 | 11.35 | 11.56 | 10.78 | 10.80 | 1,578,770 | -0.48(-4.28%) |
Nov 28, 2008 | 11.05 | 11.33 | 11.04 | 11.28 | 437,334 | +0.38(+3.47%) |
Nov 26, 2008 | 10.34 | 10.94 | 10.24 | 10.91 | 646,637 | +0.21(+1.96%) |
Nov 25, 2008 | 11.00 | 11.14 | 10.53 | 10.70 | 955,948 | +0.05(+0.51%) |
Nov 24, 2008 | 9.573 | 10.70 | 9.564 | 10.64 | 1,367,846 | +1.35(+14.59%) |
Nov 21, 2008 | 9.719 | 9.719 | 8.803 | 9.286 | 1,804,264 | +0.13(+1.44%) |
Nov 20, 2008 | 9.893 | 9.943 | 9.145 | 9.154 | 1,067,603 | -0.75(-7.60%) |
Nov 19, 2008 | 10.58 | 10.95 | 9.847 | 9.906 | 1,197,093 | -0.94(-8.62%) |
Nov 18, 2008 | 10.83 | 11.29 | 10.64 | 10.84 | 1,645,204 | +0.02(+0.21%) |
Nov 17, 2008 | 10.58 | 10.95 | 10.56 | 10.82 | 1,436,874 | -0.07(-0.63%) |
Nov 14, 2008 | 11.11 | 11.33 | 10.86 | 10.89 | 0 | -0.37(-3.32%) |
Nov 13, 2008 | 10.27 | 11.31 | 10.27 | 11.26 | 1,533,281 | +1.21(+12.02%) |
Nov 12, 2008 | 10.01 | 10.37 | 9.765 | 10.05 | 1,318,841 | +0.05(+0.46%) |
Nov 11, 2008 | 10.30 | 10.41 | 9.911 | 10.01 | 794,704 | -0.53(-5.06%) |
Nov 10, 2008 | 10.89 | 10.98 | 10.43 | 10.54 | 440,224 | -0.17(-1.62%) |
Nov 07, 2008 | 10.93 | 11.07 | 10.63 | 10.71 | 0 | -0.06(-0.55%) |
Nov 06, 2008 | 11.33 | 11.41 | 10.67 | 10.77 | 636,742 | -0.33(-2.96%) |
Nov 05, 2008 | 11.70 | 12.11 | 11.06 | 11.10 | 633,356 | -0.75(-6.35%) |
Nov 04, 2008 | 11.58 | 12.16 | 11.52 | 11.85 | 662,644 | +0.86(+7.80%) |
Nov 03, 2008 | 10.93 | 11.41 | 10.80 | 11.00 | 678,999 | +0.29(+2.68%) |
Oct 31, 2008 | 10.60 | 10.97 | 10.33 | 10.71 | 715,798 | +0.07(+0.69%) |
Oct 30, 2008 | 10.62 | 10.92 | 10.45 | 10.64 | 793,544 | +0.24(+2.33%) |
Oct 29, 2008 | 10.04 | 10.57 | 9.888 | 10.39 | 883,570 | +0.36(+3.54%) |
Oct 28, 2008 | 9.268 | 10.05 | 9.268 | 10.04 | 1,060,563 | +0.77(+8.26%) |
Oct 27, 2008 | 9.126 | 9.614 | 9.008 | 9.272 | 1,355,303 | +0.15(+1.65%) |
Oct 24, 2008 | 9.122 | 9.505 | 9.053 | 9.122 | 0 | -0.76(-7.71%) |
Oct 23, 2008 | 9.988 | 10.64 | 9.614 | 9.883 | 1,278,608 | -0.20(-1.95%) |
Oct 22, 2008 | 10.31 | 10.47 | 9.893 | 10.08 | 601,911 | -0.62(-5.76%) |
Oct 21, 2008 | 12.10 | 12.10 | 10.49 | 10.70 | 395,675 | -0.61(-5.37%) |
Oct 20, 2008 | 11.95 | 11.95 | 10.74 | 11.30 | 397,486 | +0.32(+2.95%) |
Oct 17, 2008 | 10.26 | 11.25 | 10.22 | 10.98 | 0 | +0.55(+5.29%) |
Oct 16, 2008 | 10.10 | 10.77 | 10.06 | 10.43 | 1,103,778 | +0.21(+2.10%) |
Oct 15, 2008 | 10.88 | 11.28 | 10.21 | 10.21 | 684,673 | -1.02(-9.06%) |
Oct 14, 2008 | 12.26 | 12.30 | 11.02 | 11.23 | 546,010 | -0.26(-2.22%) |
Oct 13, 2008 | 10.99 | 11.50 | 10.87 | 11.48 | 352,322 | +0.87(+8.21%) |
Oct 10, 2008 | 9.897 | 11.85 | 9.582 | 10.61 | 0 | -0.58(-5.21%) |
Oct 09, 2008 | 11.72 | 12.00 | 10.71 | 11.20 | 842,773 | -0.24(-2.11%) |
Oct 08, 2008 | 11.11 | 11.63 | 10.88 | 11.44 | 669,299 | +0.06(+0.52%) |
Oct 07, 2008 | 12.13 | 12.15 | 11.25 | 11.38 | 914,200 | -0.73(-6.03%) |
Oct 06, 2008 | 11.72 | 12.19 | 11.16 | 12.11 | 996,076 | -0.12(-0.97%) |
Oct 03, 2008 | 12.26 | 13.04 | 12.22 | 12.23 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.21 | 12.62 | 12.21 | 12.31 | 657,064 | -0.06(-0.52%) |
Oct 01, 2008 | 12.29 | 12.57 | 12.21 | 12.38 | 568,442 | -0.06(-0.48%) |
Sep 30, 2008 | 12.87 | 12.87 | 12.20 | 12.44 | 828,000 | +0.30(+2.44%) |
Sep 29, 2008 | 13.11 | 13.26 | 11.32 | 12.14 | 1,043,284 | -1.22(-9.12%) |
Sep 26, 2008 | 13.25 | 13.79 | 13.25 | 13.36 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.34 | 14.47 | 13.41 | 13.57 | 888,525 | -0.50(-3.57%) |
Sep 24, 2008 | 14.28 | 14.66 | 14.00 | 14.07 | 329,888 | -0.27(-1.91%) |
Sep 23, 2008 | 14.82 | 14.83 | 14.29 | 14.34 | 397,033 | -0.35(-2.39%) |
Sep 22, 2008 | 14.90 | 14.96 | 14.56 | 14.70 | 682,239 | -0.51(-3.36%) |
Sep 19, 2008 | 14.08 | 15.36 | 13.23 | 15.21 | 0 | +1.21(+8.64%) |
Sep 18, 2008 | 13.10 | 14.25 | 13.10 | 14.00 | 1,887,397 | +1.05(+8.14%) |
Sep 17, 2008 | 13.45 | 13.76 | 12.89 | 12.94 | 1,054,398 | -0.86(-6.24%) |
Sep 16, 2008 | 13.16 | 13.89 | 12.84 | 13.81 | 1,070,463 | +0.39(+2.92%) |
Sep 15, 2008 | 13.91 | 14.31 | 13.34 | 13.41 | 1,005,888 | -1.57(-10.47%) |
Sep 12, 2008 | 14.93 | 15.22 | 14.92 | 14.98 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 14.93 | 15.03 | 14.70 | 14.97 | 759,423 | -0.21(-1.35%) |
Sep 10, 2008 | 14.95 | 15.28 | 14.72 | 15.17 | 567,422 | +0.27(+1.81%) |
Sep 09, 2008 | 15.08 | 15.20 | 14.86 | 14.90 | 632,593 | -0.13(-0.88%) |
Sep 08, 2008 | 14.98 | 15.32 | 14.88 | 15.04 | 549,509 | +0.23(+1.54%) |
Sep 05, 2008 | 14.81 | 14.90 | 14.55 | 14.81 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.28 | 15.35 | 14.69 | 14.71 | 728,585 | -0.70(-4.56%) |
Sep 03, 2008 | 15.21 | 15.50 | 15.06 | 15.42 | 863,824 | +0.06(+0.42%) |
Sep 02, 2008 | 15.42 | 15.74 | 15.28 | 15.35 | 400,747 | +0.02(+0.12%) |
Aug 29, 2008 | 15.30 | 15.46 | 15.21 | 15.33 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.22 | 15.47 | 15.21 | 15.29 | 343,857 | +0.19(+1.27%) |
Aug 27, 2008 | 15.08 | 15.27 | 14.96 | 15.10 | 332,550 | +0.17(+1.13%) |
Aug 26, 2008 | 14.92 | 15.22 | 14.88 | 14.93 | 387,741 | +0.20(+1.33%) |
Aug 25, 2008 | 15.03 | 15.09 | 14.72 | 14.73 | 432,811 | -0.44(-2.92%) |
Aug 22, 2008 | 14.82 | 15.20 | 14.81 | 15.17 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.82 | 15.13 | 14.82 | 14.94 | 323,179 | +0.08(+0.52%) |
Aug 20, 2008 | 14.84 | 14.97 | 14.50 | 14.86 | 726,307 | -0.13(-0.85%) |
Aug 19, 2008 | 15.45 | 15.45 | 14.75 | 14.99 | 540,410 | -0.67(-4.28%) |
Aug 18, 2008 | 15.85 | 15.91 | 15.63 | 15.66 | 243,024 | -0.20(-1.27%) |
Aug 15, 2008 | 15.70 | 15.97 | 15.64 | 15.86 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.67 | 15.91 | 15.29 | 15.82 | 792,847 | -0.35(-2.17%) |
Aug 13, 2008 | 15.65 | 16.17 | 15.13 | 16.17 | 649,474 | +0.22(+1.40%) |
Aug 12, 2008 | 15.13 | 16.03 | 15.08 | 15.95 | 818,475 | +0.20(+1.24%) |
Aug 11, 2008 | 15.68 | 16.19 | 15.63 | 15.75 | 435,200 | -0.18(-1.14%) |
Aug 08, 2008 | 15.03 | 16.08 | 15.03 | 15.94 | 383,382 | +0.86(+5.72%) |
Aug 07, 2008 | 15.16 | 15.48 | 14.99 | 15.07 | 508,221 | -0.38(-2.48%) |
Aug 06, 2008 | 15.53 | 15.53 | 15.20 | 15.46 | 227,132 | -0.19(-1.22%) |
Aug 05, 2008 | 15.13 | 15.77 | 15.13 | 15.65 | 554,238 | +0.87(+5.86%) |
Aug 04, 2008 | 14.60 | 14.87 | 14.44 | 14.78 | 216,821 | +0.21(+1.41%) |
Aug 01, 2008 | 14.60 | 14.67 | 14.31 | 14.58 | 369,268 | -0.12(-0.84%) |
Jul 31, 2008 | 14.74 | 14.74 | 14.38 | 14.70 | 306,564 | +0.19(+1.29%) |
Jul 30, 2008 | 14.46 | 14.69 | 14.44 | 14.51 | 292,498 | +0.09(+0.60%) |
Jul 29, 2008 | 14.43 | 14.48 | 14.34 | 14.43 | 113,286 | +0.11(+0.80%) |
Jul 28, 2008 | 14.24 | 14.59 | 14.18 | 14.31 | 319,743 | -0.05(-0.32%) |
Jul 25, 2008 | 14.53 | 14.65 | 14.27 | 14.36 | 249,956 | +0.13(+0.93%) |
Jul 24, 2008 | 14.83 | 14.83 | 14.23 | 14.23 | 369,558 | -0.50(-3.38%) |
Jul 23, 2008 | 14.28 | 14.89 | 14.28 | 14.72 | 356,766 | +0.49(+3.43%) |
Jul 22, 2008 | 14.07 | 14.42 | 13.77 | 14.23 | 298,355 | +0.17(+1.23%) |
Jul 21, 2008 | 14.30 | 14.42 | 14.03 | 14.06 | 436,757 | -0.33(-2.28%) |
Jul 18, 2008 | 14.56 | 14.69 | 14.24 | 14.39 | 573,272 | +0.46(+3.31%) |
Jul 17, 2008 | 13.23 | 14.24 | 13.23 | 13.93 | 710,418 | +0.73(+5.53%) |
Jul 16, 2008 | 13.09 | 13.40 | 12.91 | 13.20 | 742,278 | -0.02(-0.17%) |
Jul 15, 2008 | 12.89 | 13.24 | 12.56 | 13.22 | 789,003 | +0.24(+1.83%) |
Jul 14, 2008 | 13.94 | 13.94 | 12.82 | 12.98 | 1,103,677 | -0.68(-4.97%) |
Jul 11, 2008 | 13.87 | 14.09 | 13.66 | 13.66 | 296,355 | -0.29(-2.09%) |
Jul 10, 2008 | 14.01 | 14.42 | 13.89 | 13.96 | 325,917 | -0.05(-0.33%) |
Jul 09, 2008 | 14.28 | 14.54 | 13.90 | 14.00 | 388,666 | +0.12(+0.85%) |
Jul 08, 2008 | 13.98 | 14.04 | 13.68 | 13.88 | 381,382 | -0.10(-0.72%) |
Jul 07, 2008 | 14.13 | 14.32 | 13.77 | 13.98 | 399,782 | -0.24(-1.70%) |
Jul 04, 2008 | 14.22 | 14.31 | 14.09 | 14.23 | 369,996 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.31 | 14.09 | 14.23 | 369,996 | -0.05(-0.32%) |
Jul 02, 2008 | 14.37 | 14.57 | 14.23 | 14.27 | 660,015 | +0.02(+0.13%) |
Jul 01, 2008 | 14.44 | 14.44 | 13.62 | 14.25 | 374,642 | -0.43(-2.92%) |
Jun 30, 2008 | 14.62 | 14.79 | 14.57 | 14.68 | 395,949 | -0.09(-0.59%) |
Jun 27, 2008 | 14.82 | 14.83 | 14.44 | 14.77 | 464,716 | +0.01(+0.09%) |
Jun 26, 2008 | 15.27 | 15.27 | 14.60 | 14.75 | 615,395 | -0.84(-5.41%) |
Jun 25, 2008 | 14.87 | 15.60 | 14.82 | 15.60 | 513,474 | +0.77(+5.17%) |
Jun 24, 2008 | 14.93 | 15.21 | 14.78 | 14.83 | 974,830 | -0.16(-1.09%) |
Jun 23, 2008 | 15.04 | 15.28 | 14.99 | 15.00 | 258,924 | -0.08(-0.51%) |
Jun 20, 2008 | 15.28 | 15.28 | 14.91 | 15.07 | 348,518 | -0.38(-2.48%) |
Jun 19, 2008 | 15.66 | 15.69 | 15.30 | 15.46 | 301,709 | -0.35(-2.22%) |
Jun 18, 2008 | 15.87 | 15.91 | 15.66 | 15.81 | 210,692 | -0.44(-2.69%) |
Jun 17, 2008 | 16.85 | 16.85 | 16.05 | 16.25 | 231,072 | -0.14(-0.86%) |
Jun 16, 2008 | 15.96 | 16.48 | 15.94 | 16.39 | 194,470 | +0.65(+4.14%) |
Jun 13, 2008 | 15.61 | 15.93 | 15.58 | 15.74 | 133,679 | +0.08(+0.49%) |
Jun 12, 2008 | 15.78 | 15.99 | 15.63 | 15.66 | 271,906 | -0.11(-0.72%) |
Jun 11, 2008 | 15.86 | 16.02 | 15.77 | 15.77 | 123,957 | -0.14(-0.89%) |
Jun 10, 2008 | 15.90 | 16.03 | 15.78 | 15.91 | 314,121 | +0.04(+0.26%) |
Jun 09, 2008 | 16.12 | 16.27 | 15.80 | 15.87 | 178,352 | -0.29(-1.78%) |
Jun 06, 2008 | 16.34 | 16.34 | 16.10 | 16.16 | 217,619 | -0.24(-1.45%) |
Jun 05, 2008 | 16.50 | 16.62 | 16.35 | 16.40 | 228,000 | -0.17(-1.05%) |
Jun 04, 2008 | 16.33 | 16.80 | 16.20 | 16.57 | 352,123 | +0.22(+1.34%) |
Jun 03, 2008 | 16.24 | 16.35 | 16.10 | 16.35 | 261,130 | -0.07(-0.42%) |
Jun 02, 2008 | 16.55 | 16.58 | 16.18 | 16.42 | 237,387 | -0.25(-1.50%) |
May 30, 2008 | 16.75 | 16.79 | 16.62 | 16.67 | 439,476 | -0.19(-1.14%) |
May 29, 2008 | 16.88 | 16.95 | 16.83 | 16.86 | 155,648 | -0.03(-0.19%) |
May 28, 2008 | 16.55 | 16.91 | 16.53 | 16.89 | 189,982 | +0.25(+1.51%) |
May 27, 2008 | 16.80 | 16.81 | 16.59 | 16.64 | 110,173 | -0.03(-0.16%) |
May 26, 2008 | 16.81 | 16.88 | 16.59 | 16.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 16.88 | 16.59 | 16.67 | 141,888 | -0.21(-1.27%) |
May 22, 2008 | 16.89 | 16.94 | 16.69 | 16.88 | 279,337 | +0.13(+0.76%) |
May 21, 2008 | 16.99 | 17.09 | 16.69 | 16.76 | 369,336 | -0.20(-1.16%) |
May 20, 2008 | 17.33 | 17.33 | 16.89 | 16.95 | 217,123 | -0.36(-2.06%) |
May 19, 2008 | 17.26 | 17.38 | 17.09 | 17.31 | 165,890 | +0.14(+0.80%) |
May 16, 2008 | 17.35 | 17.35 | 16.96 | 17.17 | 925,559 | +0.33(+1.95%) |
May 15, 2008 | 16.46 | 16.84 | 16.39 | 16.84 | 263,278 | +0.44(+2.70%) |
May 14, 2008 | 17.17 | 17.17 | 16.35 | 16.40 | 312,817 | -0.11(-0.66%) |
May 13, 2008 | 16.96 | 16.96 | 16.35 | 16.51 | 517,936 | -0.28(-1.68%) |
May 12, 2008 | 18.13 | 18.13 | 16.73 | 16.79 | 474,101 | -0.14(-0.83%) |
May 09, 2008 | 17.00 | 17.07 | 16.87 | 16.93 | 275,447 | +0.10(+0.62%) |
May 08, 2008 | 16.81 | 16.97 | 16.73 | 16.83 | 414,902 | -0.20(-1.15%) |
May 07, 2008 | 17.20 | 17.24 | 16.71 | 17.03 | 842,288 | +0.08(+0.48%) |
May 06, 2008 | 16.77 | 16.98 | 16.43 | 16.94 | 664,326 | +0.13(+0.76%) |
May 05, 2008 | 17.33 | 17.34 | 16.82 | 16.82 | 471,954 | -0.36(-2.10%) |
May 02, 2008 | 16.88 | 17.21 | 16.56 | 17.18 | 561,169 | +0.30(+1.78%) |
May 01, 2008 | 17.67 | 17.68 | 16.86 | 16.88 | 1,294,017 | -0.27(-1.60%) |
Apr 30, 2008 | 16.82 | 17.15 | 16.69 | 17.15 | 668,062 | +0.36(+2.12%) |
Apr 29, 2008 | 17.01 | 17.03 | 16.64 | 16.79 | 288,993 | -0.33(-1.94%) |
Apr 28, 2008 | 16.68 | 17.52 | 16.68 | 17.13 | 202,578 | -0.25(-1.42%) |
Apr 25, 2008 | 16.96 | 17.86 | 16.85 | 17.37 | 475,894 | +0.41(+2.42%) |
Apr 24, 2008 | 16.10 | 17.08 | 15.86 | 16.96 | 568,395 | +0.88(+5.47%) |
Apr 23, 2008 | 16.00 | 16.10 | 15.77 | 16.08 | 142,169 | +0.01(+0.06%) |
Apr 22, 2008 | 15.73 | 16.18 | 15.73 | 16.07 | 399,262 | -0.05(-0.31%) |
Apr 21, 2008 | 15.99 | 16.15 | 15.62 | 16.12 | 408,857 | +0.25(+1.58%) |
Apr 18, 2008 | 16.24 | 16.29 | 15.84 | 15.87 | 598,170 | -0.41(-2.52%) |
Apr 17, 2008 | 16.77 | 16.78 | 15.98 | 16.28 | 782,695 | -0.79(-4.62%) |
Apr 16, 2008 | 16.88 | 17.39 | 16.83 | 17.07 | 1,062,946 | +0.57(+3.48%) |
Apr 15, 2008 | 16.46 | 16.75 | 16.44 | 16.50 | 471,397 | +0.13(+0.81%) |
Apr 14, 2008 | 16.64 | 16.64 | 16.06 | 16.36 | 462,188 | -0.29(-1.73%) |
Apr 11, 2008 | 16.05 | 16.81 | 15.98 | 16.65 | 580,805 | +0.49(+3.05%) |
Apr 10, 2008 | 16.02 | 16.19 | 15.82 | 16.16 | 967,571 | +0.09(+0.54%) |
Apr 09, 2008 | 16.35 | 16.35 | 15.70 | 16.07 | 545,067 | -0.32(-1.98%) |
Apr 08, 2008 | 16.28 | 16.48 | 16.20 | 16.40 | 299,501 | +0.07(+0.45%) |
Apr 07, 2008 | 16.78 | 16.78 | 16.27 | 16.32 | 356,288 | -0.22(-1.35%) |
Apr 04, 2008 | 16.56 | 16.57 | 16.27 | 16.55 | 406,936 | -0.06(-0.38%) |
Apr 03, 2008 | 16.14 | 16.77 | 15.92 | 16.61 | 722,225 | +0.47(+2.88%) |
Apr 02, 2008 | 16.12 | 16.21 | 15.74 | 16.15 | 426,888 | +0.34(+2.16%) |
Apr 01, 2008 | 15.59 | 15.95 | 15.37 | 15.80 | 533,008 | +0.51(+3.34%) |
Mar 31, 2008 | 15.05 | 15.34 | 14.90 | 15.29 | 568,746 | -0.14(-0.92%) |
Mar 28, 2008 | 16.22 | 16.22 | 15.36 | 15.43 | 278,892 | -0.20(-1.28%) |
Mar 27, 2008 | 15.81 | 15.98 | 15.58 | 15.63 | 355,631 | -0.17(-1.10%) |
Mar 26, 2008 | 16.17 | 16.19 | 15.80 | 15.81 | 1,305,442 | -0.41(-2.53%) |
Mar 25, 2008 | 16.77 | 16.79 | 16.06 | 16.22 | 589,137 | -0.52(-3.08%) |
Mar 24, 2008 | 15.84 | 16.84 | 15.84 | 16.73 | 532,789 | -7.71(-31.54%) |
Mar 20, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |