Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.629 | 9.740 | 9.369 | 9.480 | 1,405,996 | +0.48(+5.36%) |
Mar 30, 2009 | 8.840 | 9.341 | 8.840 | 8.998 | 1,187,730 | -1.32(-12.77%) |
Mar 26, 2009 | 9.972 | 10.33 | 9.833 | 10.32 | 1,880,156 | +0.68(+7.03%) |
Mar 25, 2009 | 9.527 | 9.758 | 9.387 | 9.638 | 2,076,065 | +0.30(+3.18%) |
Mar 24, 2009 | 9.397 | 9.434 | 9.193 | 9.341 | 1,765,314 | -0.21(-2.23%) |
Mar 23, 2009 | 9.193 | 9.666 | 9.183 | 9.554 | 2,075,303 | +0.85(+9.81%) |
Mar 20, 2009 | 8.859 | 8.951 | 8.515 | 8.701 | 1,320,105 | +0.05(+0.54%) |
Mar 19, 2009 | 9.211 | 9.285 | 8.590 | 8.655 | 3,223,743 | -0.63(-6.79%) |
Mar 18, 2009 | 8.924 | 9.360 | 8.710 | 9.285 | 3,105,226 | +0.26(+2.88%) |
Mar 17, 2009 | 9.044 | 9.044 | 8.599 | 9.026 | 1,552,461 | +0.40(+4.62%) |
Mar 16, 2009 | 8.720 | 8.896 | 8.562 | 8.627 | 1,503,446 | +0.16(+1.86%) |
Mar 13, 2009 | 8.349 | 8.571 | 8.265 | 8.469 | 0 | +0.25(+3.05%) |
Mar 12, 2009 | 8.154 | 8.256 | 7.931 | 8.219 | 3,148,420 | +0.03(+0.34%) |
Mar 11, 2009 | 8.339 | 8.349 | 7.977 | 8.191 | 7,185,001 | -0.50(-5.76%) |
Mar 10, 2009 | 8.376 | 8.738 | 8.228 | 8.692 | 1,354,298 | +0.55(+6.72%) |
Mar 09, 2009 | 8.024 | 8.534 | 8.024 | 8.144 | 914,169 | -0.08(-1.01%) |
Mar 06, 2009 | 8.070 | 8.404 | 7.885 | 8.228 | 0 | +0.58(+7.65%) |
Mar 05, 2009 | 6.892 | 7.931 | 6.892 | 7.644 | 1,139,084 | -0.55(-6.68%) |
Mar 04, 2009 | 8.107 | 8.367 | 8.052 | 8.191 | 1,389,273 | +0.97(+13.50%) |
Mar 02, 2009 | 7.300 | 7.402 | 7.143 | 7.217 | 2,183,406 | -0.51(-6.60%) |
Feb 27, 2009 | 7.727 | 7.959 | 7.477 | 7.727 | 0 | -0.03(-0.36%) |
Feb 26, 2009 | 7.838 | 8.024 | 7.736 | 7.755 | 1,991,598 | -0.39(-4.78%) |
Feb 25, 2009 | 8.302 | 8.302 | 8.015 | 8.144 | 1,954,639 | -0.26(-3.09%) |
Feb 24, 2009 | 8.144 | 8.432 | 8.052 | 8.404 | 794,835 | +0.44(+5.47%) |
Feb 23, 2009 | 8.107 | 8.395 | 7.968 | 7.968 | 1,589,082 | +0.11(+1.42%) |
Feb 20, 2009 | 7.393 | 7.903 | 7.393 | 7.857 | 1,016,687 | -0.34(-4.19%) |
Feb 19, 2009 | 8.562 | 8.645 | 8.135 | 8.200 | 2,095,441 | -0.10(-1.23%) |
Feb 18, 2009 | 8.256 | 8.432 | 8.158 | 8.302 | 1,102,676 | +0.23(+2.87%) |
Feb 17, 2009 | 8.349 | 8.349 | 8.015 | 8.070 | 1,816,266 | -0.99(-10.95%) |
Feb 13, 2009 | 9.239 | 9.239 | 8.951 | 9.063 | 748,050 | +0.02(+0.21%) |
Feb 12, 2009 | 8.784 | 9.100 | 8.534 | 9.044 | 1,753,189 | -0.20(-2.21%) |
Feb 11, 2009 | 9.202 | 9.313 | 9.072 | 9.248 | 827,774 | +0.44(+4.95%) |
Feb 10, 2009 | 9.072 | 9.258 | 8.701 | 8.812 | 1,976,166 | -0.60(-6.40%) |
Feb 09, 2009 | 9.675 | 9.694 | 9.276 | 9.415 | 1,724,935 | -0.50(-5.05%) |
Feb 06, 2009 | 9.851 | 10.01 | 9.786 | 9.916 | 1,280,946 | +0.32(+3.29%) |
Feb 05, 2009 | 9.582 | 9.842 | 9.323 | 9.601 | 2,148,786 | -0.20(-2.08%) |
Feb 04, 2009 | 9.814 | 10.06 | 9.610 | 9.805 | 2,125,220 | +0.51(+5.49%) |
Feb 03, 2009 | 9.211 | 9.323 | 9.035 | 9.295 | 688,184 | +0.27(+2.98%) |
Feb 02, 2009 | 8.868 | 9.137 | 8.868 | 9.026 | 720,112 | +0.19(+2.21%) |
Jan 30, 2009 | 9.007 | 9.063 | 8.757 | 8.831 | 0 | -0.05(-0.52%) |
Jan 29, 2009 | 9.137 | 9.137 | 8.868 | 8.877 | 498,626 | -0.52(-5.53%) |
Jan 28, 2009 | 9.128 | 9.452 | 8.998 | 9.397 | 930,494 | +0.83(+9.75%) |
Jan 27, 2009 | 8.460 | 8.664 | 8.451 | 8.562 | 1,355,106 | +0.22(+2.67%) |
Jan 26, 2009 | 8.386 | 8.692 | 8.200 | 8.339 | 412,463 | +0.00(+0.00%) |
Jan 23, 2009 | 8.061 | 8.386 | 8.024 | 8.339 | 679,103 | +0.14(+1.70%) |
Jan 22, 2009 | 8.339 | 8.339 | 8.042 | 8.200 | 619,469 | -0.47(-5.45%) |
Jan 21, 2009 | 8.497 | 8.701 | 8.246 | 8.673 | 952,375 | +0.43(+5.17%) |
Jan 20, 2009 | 8.423 | 8.608 | 8.219 | 8.246 | 1,016,468 | -0.10(-1.22%) |
Jan 16, 2009 | 8.349 | 8.627 | 8.163 | 8.349 | 1,781,719 | +0.53(+6.76%) |
Jan 15, 2009 | 7.829 | 7.950 | 7.606 | 7.820 | 1,817,572 | -0.60(-7.16%) |
Jan 14, 2009 | 8.636 | 8.645 | 8.172 | 8.423 | 964,777 | +0.01(+0.11%) |
Jan 13, 2009 | 8.209 | 8.534 | 8.126 | 8.413 | 627,754 | +0.40(+4.98%) |
Jan 12, 2009 | 8.172 | 8.265 | 7.977 | 8.015 | 1,157,280 | -0.32(-3.79%) |
Jan 09, 2009 | 8.386 | 8.497 | 8.135 | 8.330 | 1,489,106 | -0.37(-4.26%) |
Jan 08, 2009 | 8.701 | 8.784 | 8.423 | 8.701 | 684,897 | -0.20(-2.29%) |
Jan 07, 2009 | 8.905 | 9.156 | 8.775 | 8.905 | 860,056 | -0.29(-3.13%) |
Jan 06, 2009 | 9.035 | 9.232 | 8.914 | 9.193 | 1,211,718 | +0.41(+4.65%) |
Jan 05, 2009 | 8.673 | 8.933 | 8.469 | 8.784 | 724,586 | +0.11(+1.28%) |
Jan 02, 2009 | 8.070 | 8.766 | 8.070 | 8.673 | 0 | +0.99(+12.92%) |
Jan 01, 2009 | 7.820 | 8.052 | 7.606 | 7.681 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.820 | 8.052 | 7.606 | 7.681 | 348,778 | +0.06(+0.73%) |
Dec 30, 2008 | 7.681 | 7.690 | 7.449 | 7.625 | 503,074 | -0.12(-1.56%) |
Dec 29, 2008 | 7.764 | 7.829 | 7.653 | 7.746 | 281,620 | +0.00(+0.00%) |
Dec 26, 2008 | 7.746 | 7.764 | 7.356 | 7.746 | 150,564 | -0.04(-0.48%) |
Dec 24, 2008 | 7.857 | 7.857 | 7.671 | 7.783 | 80,363 | +0.00(+0.00%) |
Dec 23, 2008 | 7.875 | 7.922 | 7.671 | 7.783 | 418,694 | -0.40(-4.88%) |
Dec 22, 2008 | 8.349 | 8.423 | 7.913 | 8.182 | 477,105 | -0.13(-1.56%) |
Dec 19, 2008 | 8.413 | 8.543 | 8.274 | 8.311 | 431,506 | -0.06(-0.67%) |
Dec 18, 2008 | 8.553 | 8.627 | 8.228 | 8.367 | 954,848 | -0.09(-1.10%) |
Dec 17, 2008 | 8.460 | 8.599 | 8.395 | 8.460 | 709,860 | -0.44(-4.90%) |
Dec 16, 2008 | 8.506 | 8.933 | 8.358 | 8.896 | 820,911 | +0.69(+8.36%) |
Dec 15, 2008 | 8.423 | 8.543 | 8.089 | 8.209 | 342,291 | +0.07(+0.91%) |
Dec 12, 2008 | 7.523 | 8.228 | 7.523 | 8.135 | 645,797 | -0.04(-0.45%) |
Dec 11, 2008 | 8.117 | 8.451 | 8.061 | 8.172 | 941,571 | +0.19(+2.32%) |
Dec 10, 2008 | 7.662 | 8.052 | 7.662 | 7.987 | 779,490 | +0.34(+4.49%) |
Dec 09, 2008 | 7.708 | 7.950 | 7.412 | 7.644 | 870,379 | -0.02(-0.24%) |
Dec 08, 2008 | 7.208 | 7.746 | 7.208 | 7.662 | 857,465 | +0.83(+12.23%) |
Dec 05, 2008 | 6.456 | 6.901 | 6.363 | 6.827 | 717,176 | +0.34(+5.29%) |
Dec 04, 2008 | 6.558 | 6.707 | 6.336 | 6.484 | 499,425 | -0.38(-5.54%) |
Dec 03, 2008 | 6.567 | 6.883 | 6.354 | 6.864 | 839,983 | +0.16(+2.35%) |
Dec 02, 2008 | 6.521 | 6.818 | 6.484 | 6.707 | 581,701 | +0.45(+7.27%) |
Dec 01, 2008 | 7.059 | 7.059 | 6.159 | 6.252 | 875,652 | -0.29(-4.40%) |
Nov 28, 2008 | 6.317 | 6.567 | 6.298 | 6.540 | 215,031 | +0.35(+5.70%) |
Nov 26, 2008 | 5.844 | 6.206 | 5.816 | 6.187 | 579,841 | +0.43(+7.41%) |
Nov 25, 2008 | 5.918 | 5.946 | 5.575 | 5.760 | 603,404 | -0.31(-5.05%) |
Nov 24, 2008 | 5.621 | 6.187 | 5.547 | 6.067 | 1,430,864 | -0.19(-3.11%) |
Nov 21, 2008 | 6.187 | 6.391 | 5.835 | 6.261 | 2,019,676 | +1.05(+20.11%) |
Nov 20, 2008 | 5.603 | 5.723 | 5.111 | 5.213 | 1,178,270 | -0.57(-9.79%) |
Nov 19, 2008 | 6.187 | 6.243 | 5.686 | 5.779 | 789,075 | -0.55(-8.65%) |
Nov 18, 2008 | 6.512 | 6.530 | 6.048 | 6.326 | 1,004,790 | -0.11(-1.73%) |
Nov 17, 2008 | 6.493 | 6.660 | 6.391 | 6.438 | 944,944 | -0.23(-3.48%) |
Nov 14, 2008 | 7.003 | 7.152 | 6.549 | 6.670 | 1,430,891 | -0.62(-8.52%) |
Nov 13, 2008 | 6.679 | 7.644 | 6.289 | 7.291 | 1,519,041 | +0.38(+5.50%) |
Nov 12, 2008 | 7.486 | 7.486 | 6.874 | 6.911 | 869,857 | -0.45(-6.17%) |
Nov 11, 2008 | 7.597 | 7.616 | 7.235 | 7.365 | 860,053 | -0.58(-7.24%) |
Nov 10, 2008 | 8.386 | 8.395 | 7.773 | 7.940 | 865,024 | -0.25(-3.06%) |
Nov 07, 2008 | 7.885 | 9.202 | 7.801 | 8.191 | 1,374,345 | +1.34(+19.49%) |
Nov 06, 2008 | 7.644 | 7.644 | 6.809 | 6.855 | 1,209,978 | -1.25(-15.45%) |
Nov 05, 2008 | 8.757 | 8.757 | 8.070 | 8.107 | 698,570 | -0.61(-7.02%) |
Nov 04, 2008 | 8.386 | 8.775 | 8.386 | 8.720 | 929,934 | +0.74(+9.30%) |
Nov 03, 2008 | 7.977 | 8.423 | 7.866 | 7.977 | 812,576 | -0.58(-6.72%) |
Oct 31, 2008 | 8.618 | 8.766 | 8.358 | 8.553 | 761,669 | +0.03(+0.33%) |
Oct 30, 2008 | 8.404 | 8.757 | 8.033 | 8.525 | 1,817,753 | +1.53(+21.88%) |
Oct 29, 2008 | 6.948 | 7.458 | 6.503 | 6.994 | 2,163,856 | -0.09(-1.31%) |
Oct 28, 2008 | 6.438 | 7.208 | 6.029 | 7.087 | 2,007,447 | +1.95(+37.91%) |
Oct 27, 2008 | 5.380 | 5.482 | 5.111 | 5.139 | 1,458,549 | -0.30(-5.46%) |
Oct 24, 2008 | 5.649 | 5.696 | 4.944 | 5.436 | 1,716,535 | -1.03(-15.93%) |
Oct 23, 2008 | 6.382 | 6.670 | 6.048 | 6.465 | 1,261,694 | -0.22(-3.33%) |
Oct 22, 2008 | 7.282 | 7.328 | 6.512 | 6.688 | 1,397,566 | -1.36(-16.94%) |
Oct 21, 2008 | 8.655 | 8.655 | 7.467 | 8.052 | 658,292 | -0.95(-10.52%) |
Oct 20, 2008 | 8.757 | 8.998 | 8.580 | 8.998 | 624,291 | +0.41(+4.75%) |
Oct 17, 2008 | 8.525 | 8.979 | 8.256 | 8.590 | 787,102 | -0.02(-0.22%) |
Oct 16, 2008 | 8.757 | 8.757 | 7.875 | 8.608 | 1,751,925 | -0.29(-3.23%) |
Oct 15, 2008 | 10.33 | 10.33 | 8.896 | 8.896 | 976,354 | -1.86(-17.33%) |
Oct 14, 2008 | 11.22 | 11.54 | 10.54 | 10.76 | 1,291,160 | +0.28(+2.66%) |
Oct 13, 2008 | 9.554 | 10.83 | 9.471 | 10.48 | 1,701,225 | +1.52(+16.98%) |
Oct 10, 2008 | 7.356 | 9.323 | 7.356 | 8.961 | 1,468,953 | +0.80(+9.77%) |
Oct 09, 2008 | 8.534 | 8.775 | 7.746 | 8.163 | 887,283 | -0.32(-3.72%) |
Oct 08, 2008 | 8.349 | 8.812 | 7.857 | 8.478 | 1,429,302 | -0.58(-6.35%) |
Oct 07, 2008 | 9.731 | 9.814 | 8.998 | 9.054 | 1,136,025 | -0.59(-6.15%) |
Oct 06, 2008 | 10.19 | 10.19 | 9.193 | 9.647 | 1,394,202 | -1.48(-13.33%) |
Oct 03, 2008 | 11.80 | 12.29 | 11.13 | 11.13 | 1,023,975 | +0.02(+0.17%) |
Oct 02, 2008 | 11.63 | 11.63 | 10.85 | 11.11 | 665,417 | -0.78(-6.55%) |
Oct 01, 2008 | 11.77 | 12.11 | 11.56 | 11.89 | 471,985 | +0.11(+0.94%) |
Sep 30, 2008 | 11.03 | 12.09 | 11.03 | 11.78 | 621,146 | +0.75(+6.81%) |
Sep 29, 2008 | 11.79 | 11.79 | 10.24 | 11.03 | 1,130,969 | -1.12(-9.24%) |
Sep 26, 2008 | 12.21 | 12.29 | 11.92 | 12.15 | 0 | -0.45(-3.61%) |
Sep 25, 2008 | 12.17 | 12.75 | 12.17 | 12.61 | 1,144,150 | +0.63(+5.27%) |
Sep 24, 2008 | 12.37 | 12.37 | 11.76 | 11.98 | 608,513 | +0.03(+0.23%) |
Sep 23, 2008 | 12.01 | 12.14 | 11.75 | 11.95 | 735,290 | +0.18(+1.50%) |
Sep 22, 2008 | 12.19 | 12.33 | 11.72 | 11.77 | 1,006,201 | -0.71(-5.72%) |
Sep 19, 2008 | 12.43 | 12.88 | 12.21 | 12.49 | 0 | +0.60(+5.07%) |
Sep 18, 2008 | 11.04 | 11.95 | 10.91 | 11.88 | 1,548,878 | +1.02(+9.39%) |
Sep 17, 2008 | 11.05 | 11.21 | 10.68 | 10.86 | 1,595,853 | -0.03(-0.26%) |
Sep 16, 2008 | 10.53 | 11.01 | 10.21 | 10.89 | 2,221,820 | -0.36(-3.21%) |
Sep 15, 2008 | 11.52 | 11.89 | 11.25 | 11.25 | 2,201,507 | -0.92(-7.55%) |
Sep 12, 2008 | 11.93 | 12.20 | 11.80 | 12.17 | 655,533 | +0.33(+2.82%) |
Sep 11, 2008 | 11.01 | 11.94 | 11.01 | 11.84 | 1,185,822 | -0.27(-2.22%) |
Sep 10, 2008 | 11.87 | 12.28 | 11.80 | 12.11 | 1,982,486 | +0.96(+8.66%) |
Sep 09, 2008 | 11.50 | 11.55 | 11.09 | 11.14 | 1,492,362 | -0.52(-4.46%) |
Sep 08, 2008 | 11.55 | 11.94 | 11.48 | 11.66 | 2,445,399 | +0.96(+9.02%) |
Sep 05, 2008 | 10.44 | 10.70 | 10.42 | 10.70 | 0 | +0.47(+4.63%) |
Sep 04, 2008 | 10.44 | 10.72 | 10.22 | 10.22 | 1,633,196 | +0.01(+0.09%) |
Sep 03, 2008 | 10.28 | 10.28 | 10.03 | 10.21 | 2,193,840 | +0.07(+0.73%) |
Sep 02, 2008 | 10.21 | 10.30 | 10.02 | 10.14 | 3,018,842 | -1.29(-11.28%) |
Aug 29, 2008 | 11.63 | 11.63 | 11.39 | 11.43 | 495,738 | -0.35(-2.99%) |
Aug 28, 2008 | 11.86 | 11.88 | 11.71 | 11.78 | 877,165 | -0.05(-0.39%) |
Aug 27, 2008 | 11.98 | 11.98 | 11.71 | 11.83 | 870,671 | -0.14(-1.16%) |
Aug 26, 2008 | 12.05 | 12.08 | 11.91 | 11.97 | 310,177 | +0.03(+0.23%) |
Aug 25, 2008 | 12.43 | 12.43 | 11.80 | 11.94 | 661,500 | -0.38(-3.09%) |
Aug 22, 2008 | 12.40 | 12.61 | 12.24 | 12.32 | 494,671 | -0.28(-2.21%) |
Aug 21, 2008 | 12.94 | 12.94 | 12.32 | 12.60 | 658,814 | -0.53(-4.03%) |
Aug 20, 2008 | 13.00 | 13.23 | 12.99 | 13.13 | 550,934 | +0.05(+0.35%) |
Aug 19, 2008 | 13.26 | 13.26 | 12.99 | 13.08 | 334,243 | -0.08(-0.63%) |
Aug 18, 2008 | 13.83 | 13.83 | 13.11 | 13.16 | 592,165 | -0.49(-3.60%) |
Aug 15, 2008 | 13.64 | 13.75 | 13.54 | 13.65 | 0 | -0.09(-0.67%) |
Aug 14, 2008 | 13.39 | 13.81 | 13.23 | 13.75 | 1,531,170 | +0.39(+2.92%) |
Aug 13, 2008 | 13.17 | 13.40 | 13.15 | 13.36 | 1,093,707 | -0.14(-1.03%) |
Aug 12, 2008 | 13.64 | 13.72 | 13.45 | 13.50 | 457,428 | -0.01(-0.07%) |
Aug 11, 2008 | 13.36 | 13.78 | 13.36 | 13.51 | 878,516 | +0.27(+2.03%) |
Aug 08, 2008 | 13.05 | 13.33 | 12.88 | 13.24 | 436,615 | +0.19(+1.42%) |
Aug 07, 2008 | 13.39 | 13.39 | 12.96 | 13.05 | 1,579,897 | -0.50(-3.70%) |
Aug 06, 2008 | 13.45 | 13.70 | 13.24 | 13.55 | 961,137 | +0.29(+2.17%) |
Aug 05, 2008 | 13.11 | 13.35 | 12.97 | 13.26 | 910,354 | -0.12(-0.90%) |
Aug 04, 2008 | 13.35 | 13.56 | 13.22 | 13.39 | 391,653 | -0.26(-1.90%) |
Aug 01, 2008 | 13.85 | 13.99 | 13.51 | 13.65 | 873,184 | -0.14(-1.01%) |
Jul 31, 2008 | 13.49 | 14.05 | 13.49 | 13.78 | 651,751 | +0.07(+0.54%) |
Jul 30, 2008 | 13.82 | 13.88 | 13.59 | 13.71 | 1,005,618 | -0.12(-0.87%) |
Jul 29, 2008 | 13.83 | 13.94 | 13.46 | 13.83 | 771,299 | +0.05(+0.34%) |
Jul 28, 2008 | 14.03 | 14.05 | 13.77 | 13.78 | 805,952 | -0.47(-3.32%) |
Jul 25, 2008 | 14.41 | 14.41 | 14.09 | 14.26 | 520,177 | -0.07(-0.52%) |
Jul 24, 2008 | 14.69 | 14.74 | 14.28 | 14.33 | 894,020 | -0.39(-2.65%) |
Jul 23, 2008 | 14.52 | 14.81 | 14.52 | 14.72 | 893,967 | +0.40(+2.79%) |
Jul 22, 2008 | 14.20 | 14.37 | 14.09 | 14.32 | 786,789 | +0.02(+0.13%) |
Jul 21, 2008 | 14.38 | 14.50 | 14.24 | 14.30 | 509,305 | +0.14(+0.98%) |
Jul 18, 2008 | 14.38 | 14.38 | 13.65 | 14.16 | 966,730 | -0.33(-2.30%) |
Jul 17, 2008 | 14.40 | 14.81 | 14.40 | 14.50 | 1,055,779 | -0.13(-0.89%) |
Jul 16, 2008 | 14.25 | 14.80 | 14.13 | 14.63 | 2,299,529 | +0.43(+3.00%) |
Jul 15, 2008 | 14.41 | 14.51 | 13.68 | 14.20 | 2,707,292 | -0.57(-3.83%) |
Jul 14, 2008 | 15.21 | 15.23 | 14.76 | 14.77 | 1,115,679 | -0.26(-1.73%) |
Jul 11, 2008 | 14.21 | 15.20 | 14.02 | 15.03 | 2,457,227 | -0.32(-2.06%) |
Jul 10, 2008 | 15.33 | 15.37 | 14.99 | 15.34 | 2,076,195 | -0.17(-1.08%) |
Jul 09, 2008 | 15.95 | 16.21 | 15.49 | 15.51 | 2,171,435 | -0.76(-4.67%) |
Jul 08, 2008 | 16.72 | 16.72 | 15.64 | 16.27 | 4,110,660 | -0.58(-3.47%) |
Jul 07, 2008 | 16.97 | 17.39 | 16.61 | 16.85 | 1,377,546 | -0.14(-0.82%) |
Jul 04, 2008 | 16.77 | 17.21 | 16.72 | 16.99 | 1,211,364 | +0.00(+0.00%) |
Jul 03, 2008 | 16.77 | 17.21 | 16.72 | 16.99 | 1,211,364 | +0.34(+2.06%) |
Jul 02, 2008 | 16.70 | 17.24 | 16.56 | 16.65 | 1,943,449 | -0.20(-1.21%) |
Jul 01, 2008 | 16.95 | 17.19 | 16.62 | 16.85 | 1,525,783 | -0.47(-2.73%) |
Jun 30, 2008 | 17.11 | 17.71 | 17.11 | 17.33 | 509,866 | -0.03(-0.16%) |
Jun 27, 2008 | 17.13 | 17.96 | 17.13 | 17.36 | 785,442 | +0.00(+0.00%) |
Jun 26, 2008 | 17.72 | 18.02 | 17.16 | 17.36 | 1,033,935 | -0.98(-5.36%) |
Jun 25, 2008 | 18.19 | 18.63 | 18.01 | 18.34 | 1,131,711 | +0.39(+2.17%) |
Jun 24, 2008 | 18.00 | 18.06 | 17.51 | 17.95 | 1,086,818 | +0.10(+0.57%) |
Jun 23, 2008 | 17.72 | 17.96 | 17.54 | 17.85 | 485,220 | +0.02(+0.10%) |
Jun 20, 2008 | 18.27 | 18.27 | 16.71 | 17.83 | 1,062,198 | -0.09(-0.52%) |
Jun 19, 2008 | 17.73 | 18.26 | 17.73 | 17.92 | 1,347,459 | -0.33(-1.83%) |
Jun 18, 2008 | 18.19 | 18.41 | 17.97 | 18.26 | 1,201,202 | +0.01(+0.05%) |
Jun 17, 2008 | 18.73 | 18.76 | 17.97 | 18.25 | 1,931,304 | -0.44(-2.33%) |
Jun 16, 2008 | 18.08 | 18.74 | 18.08 | 18.68 | 497,734 | -0.14(-0.74%) |
Jun 13, 2008 | 18.64 | 18.96 | 18.49 | 18.82 | 587,295 | +0.19(+1.00%) |
Jun 12, 2008 | 18.70 | 19.03 | 18.60 | 18.64 | 836,008 | -0.15(-0.79%) |
Jun 11, 2008 | 19.16 | 19.29 | 18.76 | 18.78 | 1,153,920 | -0.09(-0.49%) |
Jun 10, 2008 | 18.81 | 19.13 | 18.61 | 18.88 | 1,250,598 | +0.02(+0.10%) |
Jun 09, 2008 | 18.93 | 19.10 | 18.76 | 18.86 | 952,311 | -0.03(-0.15%) |
Jun 06, 2008 | 19.67 | 19.67 | 18.80 | 18.89 | 1,186,528 | -0.85(-4.32%) |
Jun 05, 2008 | 19.98 | 20.13 | 19.48 | 19.74 | 1,307,321 | +0.01(+0.05%) |
Jun 04, 2008 | 19.52 | 20.01 | 19.49 | 19.73 | 600,200 | +0.21(+1.09%) |
Jun 03, 2008 | 19.89 | 19.89 | 19.42 | 19.52 | 1,018,196 | -0.46(-2.32%) |
Jun 02, 2008 | 20.55 | 20.55 | 19.95 | 19.98 | 929,870 | -0.46(-2.27%) |
May 30, 2008 | 20.18 | 20.69 | 20.18 | 20.44 | 689,792 | +0.69(+3.47%) |
May 29, 2008 | 19.87 | 19.93 | 19.44 | 19.76 | 980,597 | -0.06(-0.33%) |
May 28, 2008 | 19.79 | 19.87 | 19.61 | 19.82 | 455,003 | -0.06(-0.33%) |
May 27, 2008 | 19.52 | 19.95 | 19.51 | 19.89 | 690,229 | +0.45(+2.29%) |
May 26, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 899,782 | -0.75(-3.72%) |
May 22, 2008 | 19.74 | 20.45 | 19.74 | 20.19 | 970,099 | +0.40(+2.01%) |
May 21, 2008 | 20.10 | 20.18 | 19.60 | 19.80 | 2,447,843 | -0.16(-0.79%) |
May 20, 2008 | 20.52 | 20.52 | 19.81 | 19.95 | 1,951,215 | -0.48(-2.36%) |
May 19, 2008 | 20.40 | 20.77 | 20.28 | 20.44 | 927,340 | -0.07(-0.36%) |
May 16, 2008 | 20.96 | 20.96 | 20.41 | 20.51 | 1,667,461 | -1.47(-6.71%) |
May 15, 2008 | 22.22 | 22.26 | 21.78 | 21.98 | 1,585,568 | -0.09(-0.42%) |
May 14, 2008 | 22.29 | 22.36 | 22.05 | 22.08 | 658,981 | -0.19(-0.83%) |
May 13, 2008 | 21.83 | 22.30 | 21.83 | 22.26 | 616,280 | +0.82(+3.81%) |
May 12, 2008 | 21.41 | 21.46 | 21.06 | 21.45 | 278,702 | +0.31(+1.45%) |
May 09, 2008 | 21.56 | 21.56 | 21.08 | 21.14 | 138,690 | -0.49(-2.27%) |
May 08, 2008 | 21.41 | 21.89 | 21.41 | 21.63 | 593,919 | +0.25(+1.17%) |
May 07, 2008 | 21.85 | 21.94 | 21.34 | 21.38 | 869,231 | -0.32(-1.50%) |
May 06, 2008 | 20.93 | 22.05 | 20.93 | 21.71 | 2,230,808 | +1.25(+6.12%) |
May 05, 2008 | 20.56 | 20.63 | 20.43 | 20.45 | 582,086 | -0.23(-1.12%) |
May 02, 2008 | 20.57 | 20.75 | 20.28 | 20.69 | 1,022,020 | -0.21(-1.02%) |
May 01, 2008 | 20.28 | 20.99 | 20.16 | 20.90 | 1,328,072 | +0.71(+3.49%) |
Apr 30, 2008 | 20.00 | 20.45 | 20.00 | 20.19 | 1,487,699 | +0.58(+2.93%) |
Apr 29, 2008 | 19.85 | 19.95 | 19.60 | 19.62 | 487,872 | -0.28(-1.40%) |
Apr 28, 2008 | 20.29 | 20.29 | 19.83 | 19.90 | 454,832 | -0.40(-1.97%) |
Apr 25, 2008 | 20.36 | 20.48 | 20.04 | 20.30 | 848,339 | +0.19(+0.97%) |
Apr 24, 2008 | 20.22 | 20.55 | 19.87 | 20.10 | 667,698 | -0.38(-1.86%) |
Apr 23, 2008 | 20.56 | 20.74 | 20.22 | 20.48 | 774,406 | -0.22(-1.08%) |
Apr 22, 2008 | 21.23 | 21.89 | 20.33 | 20.70 | 1,184,635 | -0.26(-1.24%) |
Apr 21, 2008 | 20.82 | 21.05 | 20.66 | 20.96 | 933,086 | +0.48(+2.36%) |
Apr 18, 2008 | 20.57 | 20.71 | 20.01 | 20.48 | 1,923,219 | +0.48(+2.41%) |
Apr 17, 2008 | 20.11 | 20.13 | 19.67 | 20.00 | 920,892 | -0.18(-0.87%) |
Apr 16, 2008 | 19.63 | 20.45 | 19.63 | 20.18 | 1,349,901 | +0.64(+3.28%) |
Apr 15, 2008 | 19.91 | 19.91 | 19.40 | 19.54 | 1,794,743 | -0.64(-3.17%) |
Apr 14, 2008 | 20.80 | 22.29 | 19.74 | 20.18 | 1,570,042 | -0.35(-1.72%) |
Apr 11, 2008 | 20.70 | 20.94 | 20.48 | 20.53 | 921,938 | -0.77(-3.61%) |
Apr 10, 2008 | 21.85 | 21.98 | 20.76 | 21.30 | 2,066,782 | -0.88(-3.97%) |
Apr 09, 2008 | 22.44 | 22.44 | 21.92 | 22.18 | 1,207,076 | -0.41(-1.81%) |
Apr 08, 2008 | 22.22 | 22.69 | 22.09 | 22.59 | 667,046 | +0.18(+0.79%) |
Apr 07, 2008 | 23.48 | 23.48 | 22.23 | 22.41 | 528,776 | +0.26(+1.17%) |
Apr 04, 2008 | 22.18 | 22.36 | 21.75 | 22.15 | 1,172,040 | -0.50(-2.21%) |
Apr 03, 2008 | 22.37 | 22.78 | 22.21 | 22.65 | 1,079,098 | +0.23(+1.03%) |
Apr 02, 2008 | 21.85 | 22.42 | 21.83 | 22.42 | 1,128,934 | +0.66(+3.03%) |