Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.97 | 12.49 | 11.24 | 12.09 | 381,398 | +0.30(+2.57%) |
Mar 30, 2009 | 12.37 | 12.58 | 11.50 | 11.79 | 314,921 | -1.63(-12.13%) |
Mar 26, 2009 | 12.70 | 13.41 | 12.49 | 13.41 | 520,166 | +1.04(+8.39%) |
Mar 25, 2009 | 12.11 | 13.04 | 11.50 | 12.37 | 659,769 | +0.42(+3.47%) |
Mar 24, 2009 | 11.90 | 12.55 | 11.69 | 11.96 | 697,507 | -0.19(-1.57%) |
Mar 23, 2009 | 11.55 | 12.15 | 11.44 | 12.15 | 792,920 | +1.58(+14.99%) |
Mar 20, 2009 | 12.09 | 12.17 | 10.45 | 10.57 | 730,395 | -1.95(-15.56%) |
Mar 19, 2009 | 11.59 | 12.57 | 11.41 | 12.51 | 1,248,625 | +1.11(+9.71%) |
Mar 18, 2009 | 10.04 | 11.47 | 9.726 | 11.40 | 1,034,200 | +1.29(+12.75%) |
Mar 17, 2009 | 9.371 | 10.17 | 9.094 | 10.12 | 652,412 | +0.92(+9.97%) |
Mar 16, 2009 | 9.648 | 9.959 | 9.146 | 9.198 | 535,482 | -0.14(-1.48%) |
Mar 13, 2009 | 8.904 | 9.518 | 8.748 | 9.337 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.039 | 8.939 | 7.719 | 8.878 | 416,906 | +0.74(+9.15%) |
Mar 11, 2009 | 7.892 | 8.385 | 7.805 | 8.134 | 537,707 | +0.25(+3.18%) |
Mar 10, 2009 | 7.260 | 8.065 | 7.147 | 7.883 | 436,647 | +0.85(+12.05%) |
Mar 09, 2009 | 7.078 | 7.468 | 6.940 | 7.035 | 492,462 | -0.17(-2.40%) |
Mar 06, 2009 | 7.459 | 8.004 | 7.000 | 7.208 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.814 | 8.238 | 7.450 | 7.719 | 374,393 | -0.35(-4.29%) |
Mar 04, 2009 | 8.316 | 8.489 | 7.918 | 8.065 | 512,947 | -0.67(-7.72%) |
Mar 02, 2009 | 9.060 | 9.259 | 8.644 | 8.740 | 349,132 | -0.52(-5.61%) |
Feb 27, 2009 | 9.285 | 9.864 | 9.233 | 9.259 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.657 | 10.15 | 9.501 | 9.510 | 529,802 | -0.07(-0.72%) |
Feb 25, 2009 | 9.787 | 9.942 | 9.216 | 9.579 | 535,236 | -0.19(-1.95%) |
Feb 24, 2009 | 9.051 | 9.830 | 9.025 | 9.769 | 689,689 | +0.93(+10.58%) |
Feb 23, 2009 | 8.584 | 9.458 | 8.255 | 8.835 | 1,397,685 | +0.49(+5.91%) |
Feb 20, 2009 | 6.637 | 8.385 | 6.178 | 8.342 | 1,902,379 | +1.92(+29.92%) |
Feb 19, 2009 | 6.663 | 7.277 | 6.273 | 6.421 | 876,500 | -0.39(-5.72%) |
Feb 18, 2009 | 7.831 | 7.918 | 6.767 | 6.810 | 1,041,576 | -0.98(-12.56%) |
Feb 17, 2009 | 8.307 | 8.515 | 7.719 | 7.788 | 585,354 | -0.84(-9.73%) |
Feb 13, 2009 | 8.601 | 8.913 | 8.281 | 8.627 | 409,973 | -0.01(-0.10%) |
Feb 12, 2009 | 8.766 | 8.766 | 8.099 | 8.636 | 507,391 | -0.09(-0.99%) |
Feb 11, 2009 | 8.843 | 9.103 | 8.662 | 8.722 | 356,428 | -0.02(-0.20%) |
Feb 10, 2009 | 9.216 | 9.605 | 8.722 | 8.740 | 403,574 | -0.53(-5.70%) |
Feb 09, 2009 | 9.553 | 9.553 | 8.852 | 9.267 | 279,770 | -0.06(-0.65%) |
Feb 06, 2009 | 8.177 | 9.363 | 7.978 | 9.328 | 508,164 | +1.31(+16.29%) |
Feb 05, 2009 | 7.874 | 8.143 | 7.753 | 8.021 | 463,749 | +0.20(+2.54%) |
Feb 04, 2009 | 7.909 | 8.047 | 7.762 | 7.822 | 432,029 | -0.05(-0.66%) |
Feb 03, 2009 | 8.445 | 8.740 | 7.831 | 7.874 | 453,728 | -0.60(-7.05%) |
Feb 02, 2009 | 8.368 | 8.705 | 8.273 | 8.471 | 291,727 | -0.16(-1.81%) |
Jan 30, 2009 | 8.861 | 9.008 | 8.316 | 8.627 | 0 | +0.03(+0.40%) |
Jan 29, 2009 | 8.376 | 8.826 | 8.290 | 8.592 | 717,179 | -0.02(-0.20%) |
Jan 28, 2009 | 8.350 | 8.843 | 8.324 | 8.610 | 551,630 | +0.33(+3.97%) |
Jan 27, 2009 | 8.584 | 8.748 | 8.151 | 8.281 | 289,546 | -0.09(-1.03%) |
Jan 26, 2009 | 7.866 | 8.610 | 7.866 | 8.368 | 555,742 | +0.46(+5.80%) |
Jan 23, 2009 | 7.571 | 8.039 | 7.329 | 7.909 | 352,249 | +0.12(+1.56%) |
Jan 22, 2009 | 7.554 | 7.831 | 7.372 | 7.788 | 389,523 | +0.03(+0.33%) |
Jan 21, 2009 | 7.597 | 7.848 | 7.364 | 7.762 | 390,856 | +0.15(+1.93%) |
Jan 20, 2009 | 8.523 | 8.541 | 7.528 | 7.615 | 371,663 | -1.04(-12.00%) |
Jan 16, 2009 | 8.800 | 8.947 | 8.307 | 8.653 | 451,073 | +0.06(+0.70%) |
Jan 15, 2009 | 7.978 | 8.809 | 7.589 | 8.592 | 575,570 | +0.67(+8.52%) |
Jan 14, 2009 | 8.056 | 8.342 | 7.675 | 7.918 | 572,208 | -0.56(-6.63%) |
Jan 13, 2009 | 8.497 | 8.800 | 8.307 | 8.480 | 402,389 | -0.05(-0.61%) |
Jan 12, 2009 | 9.216 | 9.216 | 8.437 | 8.532 | 321,062 | -0.71(-7.68%) |
Jan 09, 2009 | 9.207 | 9.596 | 8.835 | 9.241 | 427,184 | -0.06(-0.65%) |
Jan 08, 2009 | 9.544 | 9.544 | 9.008 | 9.302 | 390,359 | -0.36(-3.76%) |
Jan 07, 2009 | 9.942 | 9.951 | 8.965 | 9.665 | 442,744 | -0.35(-3.46%) |
Jan 06, 2009 | 9.406 | 10.38 | 9.233 | 10.01 | 445,980 | +0.67(+7.13%) |
Jan 05, 2009 | 9.553 | 9.700 | 9.233 | 9.345 | 326,776 | -0.21(-2.17%) |
Jan 02, 2009 | 9.415 | 9.735 | 8.965 | 9.553 | 0 | +0.23(+2.51%) |
Jan 01, 2009 | 8.835 | 9.804 | 8.454 | 9.319 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.835 | 9.804 | 8.454 | 9.319 | 508,220 | +0.47(+5.28%) |
Dec 30, 2008 | 8.800 | 8.869 | 8.385 | 8.852 | 379,858 | +0.20(+2.30%) |
Dec 29, 2008 | 8.575 | 8.653 | 8.285 | 8.653 | 318,033 | +0.02(+0.20%) |
Dec 26, 2008 | 8.679 | 9.051 | 8.471 | 8.636 | 168,372 | -0.05(-0.60%) |
Dec 24, 2008 | 8.653 | 9.086 | 8.419 | 8.688 | 181,718 | +0.23(+2.76%) |
Dec 23, 2008 | 8.168 | 8.506 | 8.091 | 8.454 | 462,204 | +0.35(+4.38%) |
Dec 22, 2008 | 8.428 | 8.506 | 7.693 | 8.099 | 591,636 | -0.25(-3.01%) |
Dec 19, 2008 | 8.091 | 8.644 | 8.021 | 8.350 | 663,901 | +0.42(+5.35%) |
Dec 18, 2008 | 8.246 | 8.368 | 7.623 | 7.926 | 320,956 | -0.33(-3.98%) |
Dec 17, 2008 | 8.194 | 8.869 | 7.684 | 8.255 | 486,945 | -0.01(-0.10%) |
Dec 16, 2008 | 7.468 | 8.350 | 7.407 | 8.264 | 418,539 | +1.00(+13.83%) |
Dec 15, 2008 | 8.168 | 8.515 | 6.983 | 7.260 | 306,955 | -0.93(-11.31%) |
Dec 12, 2008 | 7.788 | 8.298 | 7.433 | 8.186 | 304,491 | +0.16(+1.94%) |
Dec 11, 2008 | 8.333 | 8.688 | 7.433 | 8.030 | 455,950 | -0.39(-4.62%) |
Dec 10, 2008 | 8.627 | 8.878 | 8.177 | 8.419 | 558,740 | -0.07(-0.82%) |
Dec 09, 2008 | 9.363 | 9.449 | 8.082 | 8.489 | 626,777 | -0.99(-10.41%) |
Dec 08, 2008 | 8.307 | 9.648 | 8.220 | 9.475 | 737,547 | +1.40(+17.36%) |
Dec 05, 2008 | 7.528 | 8.099 | 6.871 | 8.073 | 0 | +0.39(+5.07%) |
Dec 04, 2008 | 7.623 | 7.961 | 7.377 | 7.684 | 461,578 | -0.10(-1.33%) |
Dec 03, 2008 | 7.182 | 8.039 | 7.070 | 7.788 | 605,817 | +0.22(+2.86%) |
Dec 02, 2008 | 6.801 | 7.658 | 6.209 | 7.571 | 731,365 | +0.93(+13.93%) |
Dec 01, 2008 | 8.783 | 8.830 | 6.611 | 6.646 | 994,937 | -2.43(-26.79%) |
Nov 28, 2008 | 8.731 | 9.086 | 8.506 | 9.077 | 402,284 | +0.16(+1.84%) |
Nov 26, 2008 | 6.100 | 8.913 | 5.936 | 8.913 | 613,621 | +2.59(+40.90%) |
Nov 25, 2008 | 6.092 | 6.325 | 5.720 | 6.325 | 779,218 | +0.24(+3.98%) |
Nov 24, 2008 | 5.538 | 6.109 | 5.391 | 6.083 | 776,278 | +0.67(+12.48%) |
Nov 21, 2008 | 5.650 | 5.659 | 5.062 | 5.408 | 938,442 | -0.11(-2.04%) |
Nov 20, 2008 | 5.867 | 6.438 | 5.425 | 5.521 | 916,466 | -0.42(-7.13%) |
Nov 19, 2008 | 5.737 | 6.464 | 5.728 | 5.945 | 593,752 | +0.02(+0.29%) |
Nov 18, 2008 | 6.222 | 6.273 | 5.720 | 5.927 | 923,617 | -0.29(-4.60%) |
Nov 17, 2008 | 6.758 | 6.974 | 6.170 | 6.213 | 514,808 | -0.59(-8.65%) |
Nov 14, 2008 | 7.805 | 7.883 | 6.801 | 6.801 | 0 | -1.22(-15.21%) |
Nov 13, 2008 | 6.819 | 8.065 | 6.369 | 8.021 | 814,657 | +1.25(+18.39%) |
Nov 12, 2008 | 7.269 | 8.108 | 6.620 | 6.775 | 698,537 | -0.60(-8.10%) |
Nov 11, 2008 | 7.667 | 8.186 | 6.862 | 7.372 | 1,235,302 | -0.16(-2.07%) |
Nov 10, 2008 | 8.497 | 8.532 | 7.416 | 7.528 | 311,771 | -0.70(-8.52%) |
Nov 07, 2008 | 8.220 | 8.532 | 7.874 | 8.229 | 645,487 | +0.06(+0.74%) |
Nov 06, 2008 | 7.580 | 8.445 | 6.879 | 8.168 | 1,627,613 | +0.47(+6.07%) |
Nov 05, 2008 | 8.143 | 8.592 | 7.615 | 7.701 | 463,982 | -0.58(-7.00%) |
Nov 04, 2008 | 8.030 | 8.411 | 7.606 | 8.281 | 704,508 | +0.35(+4.36%) |
Nov 03, 2008 | 8.696 | 8.783 | 7.831 | 7.935 | 514,268 | -0.76(-8.76%) |
Oct 31, 2008 | 6.957 | 8.869 | 6.672 | 8.696 | 822,053 | +1.73(+24.84%) |
Oct 30, 2008 | 6.654 | 7.381 | 6.654 | 6.966 | 688,352 | +0.35(+5.37%) |
Oct 29, 2008 | 5.322 | 7.433 | 5.226 | 6.611 | 1,098,054 | +1.30(+24.43%) |
Oct 28, 2008 | 4.984 | 5.979 | 4.560 | 5.313 | 851,082 | +0.42(+8.67%) |
Oct 27, 2008 | 4.958 | 5.105 | 4.759 | 4.889 | 824,290 | -0.23(-4.56%) |
Oct 24, 2008 | 4.802 | 5.425 | 4.448 | 5.123 | 1,256,149 | +0.02(+0.34%) |
Oct 23, 2008 | 5.668 | 5.711 | 3.755 | 5.105 | 1,966,417 | -0.56(-9.92%) |
Oct 22, 2008 | 7.070 | 7.208 | 4.854 | 5.668 | 1,151,527 | -1.54(-21.37%) |
Oct 21, 2008 | 7.684 | 7.883 | 7.070 | 7.208 | 620,966 | -0.64(-8.16%) |
Oct 20, 2008 | 8.887 | 9.094 | 7.675 | 7.848 | 719,204 | -1.12(-12.45%) |
Oct 17, 2008 | 8.575 | 9.458 | 8.307 | 8.965 | 0 | +0.03(+0.29%) |
Oct 16, 2008 | 8.731 | 9.034 | 7.883 | 8.939 | 874,565 | +0.25(+2.89%) |
Oct 15, 2008 | 9.596 | 10.08 | 8.679 | 8.688 | 570,283 | -1.10(-11.23%) |
Oct 14, 2008 | 10.82 | 11.37 | 9.640 | 9.787 | 843,182 | -0.74(-6.99%) |
Oct 13, 2008 | 12.37 | 12.39 | 10.29 | 10.52 | 922,315 | -1.26(-10.72%) |
Oct 10, 2008 | 11.14 | 11.89 | 8.869 | 11.79 | 1,478,602 | -0.05(-0.44%) |
Oct 09, 2008 | 13.81 | 14.11 | 11.84 | 11.84 | 1,103,451 | -1.64(-12.20%) |
Oct 08, 2008 | 13.31 | 14.66 | 12.85 | 13.48 | 468,433 | -0.42(-2.99%) |
Oct 07, 2008 | 15.64 | 15.77 | 13.90 | 13.90 | 344,606 | -1.38(-9.01%) |
Oct 06, 2008 | 15.25 | 16.09 | 15.06 | 15.27 | 569,489 | -0.35(-2.22%) |
Oct 03, 2008 | 16.57 | 17.61 | 15.62 | 15.62 | 0 | -0.63(-3.89%) |
Oct 02, 2008 | 17.42 | 18.98 | 16.24 | 16.25 | 266,536 | -0.97(-5.63%) |
Oct 01, 2008 | 18.52 | 18.77 | 16.94 | 17.22 | 561,013 | -1.58(-8.42%) |
Sep 30, 2008 | 18.36 | 19.08 | 18.18 | 18.80 | 279,896 | +0.76(+4.22%) |
Sep 29, 2008 | 18.73 | 20.15 | 17.84 | 18.04 | 653,664 | -0.66(-3.52%) |
Sep 26, 2008 | 18.97 | 19.81 | 18.41 | 18.70 | 0 | -0.64(-3.31%) |
Sep 25, 2008 | 20.03 | 20.25 | 19.17 | 19.34 | 567,477 | -0.49(-2.49%) |
Sep 24, 2008 | 21.18 | 21.30 | 19.81 | 19.83 | 584,401 | -1.04(-4.98%) |
Sep 23, 2008 | 22.12 | 22.41 | 20.70 | 20.87 | 532,583 | -1.29(-5.82%) |
Sep 22, 2008 | 23.11 | 23.22 | 21.92 | 22.16 | 1,057,940 | -1.13(-4.87%) |
Sep 19, 2008 | 25.09 | 26.17 | 22.93 | 23.29 | 0 | -0.16(-0.66%) |
Sep 18, 2008 | 21.41 | 24.10 | 21.27 | 23.45 | 1,730,689 | +2.60(+12.45%) |
Sep 17, 2008 | 21.67 | 22.04 | 20.60 | 20.85 | 863,805 | -1.35(-6.08%) |
Sep 16, 2008 | 21.14 | 22.20 | 21.08 | 22.20 | 798,445 | +0.39(+1.79%) |
Sep 15, 2008 | 21.10 | 21.98 | 20.97 | 21.81 | 1,001,679 | +0.36(+1.69%) |
Sep 12, 2008 | 21.15 | 21.92 | 20.94 | 21.45 | 0 | +0.07(+0.32%) |
Sep 11, 2008 | 20.08 | 21.39 | 20.03 | 21.38 | 525,465 | +0.93(+4.57%) |
Sep 10, 2008 | 20.90 | 21.02 | 19.79 | 20.45 | 459,165 | -0.08(-0.38%) |
Sep 09, 2008 | 20.92 | 21.82 | 20.52 | 20.53 | 602,103 | -0.41(-1.94%) |
Sep 08, 2008 | 20.60 | 21.04 | 20.08 | 20.93 | 627,007 | +0.96(+4.81%) |
Sep 05, 2008 | 19.75 | 20.19 | 19.42 | 19.97 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 20.14 | 20.32 | 19.40 | 19.90 | 854,673 | -0.25(-1.24%) |
Sep 03, 2008 | 19.10 | 20.17 | 19.05 | 20.15 | 837,308 | +1.02(+5.34%) |
Sep 02, 2008 | 18.87 | 19.98 | 18.82 | 19.13 | 456,881 | +0.82(+4.49%) |
Aug 29, 2008 | 18.52 | 18.71 | 18.19 | 18.31 | 0 | -0.29(-1.54%) |
Aug 28, 2008 | 19.03 | 19.16 | 18.53 | 18.60 | 336,942 | -0.39(-2.05%) |
Aug 27, 2008 | 18.47 | 19.02 | 18.43 | 18.98 | 428,839 | +0.45(+2.43%) |
Aug 26, 2008 | 17.97 | 18.73 | 17.83 | 18.53 | 526,583 | +0.58(+3.23%) |
Aug 25, 2008 | 18.96 | 18.96 | 17.80 | 17.96 | 393,126 | -1.06(-5.60%) |
Aug 22, 2008 | 17.76 | 19.21 | 17.76 | 19.02 | 0 | +1.55(+8.87%) |
Aug 21, 2008 | 17.68 | 17.92 | 17.27 | 17.47 | 394,751 | -0.43(-2.42%) |
Aug 20, 2008 | 18.22 | 18.30 | 17.64 | 17.90 | 539,052 | -0.23(-1.24%) |
Aug 19, 2008 | 19.12 | 19.58 | 18.02 | 18.13 | 374,942 | -1.29(-6.64%) |
Aug 18, 2008 | 19.91 | 20.13 | 19.17 | 19.42 | 493,149 | -0.48(-2.43%) |
Aug 15, 2008 | 19.37 | 20.52 | 19.37 | 19.90 | 0 | -0.03(-0.17%) |
Aug 14, 2008 | 19.69 | 20.53 | 19.66 | 19.94 | 605,225 | +0.06(+0.30%) |
Aug 13, 2008 | 20.02 | 20.36 | 19.32 | 19.88 | 430,531 | -0.16(-0.78%) |
Aug 12, 2008 | 19.89 | 20.67 | 19.73 | 20.03 | 506,512 | +0.13(+0.65%) |
Aug 11, 2008 | 19.50 | 20.70 | 19.20 | 19.90 | 604,688 | +0.50(+2.59%) |
Aug 08, 2008 | 17.81 | 19.67 | 17.59 | 19.40 | 663,691 | +1.77(+10.01%) |
Aug 07, 2008 | 18.15 | 18.21 | 17.46 | 17.64 | 463,100 | -0.63(-3.46%) |
Aug 06, 2008 | 18.86 | 18.97 | 17.83 | 18.27 | 817,936 | -1.00(-5.17%) |
Aug 05, 2008 | 18.56 | 19.56 | 18.42 | 19.26 | 869,133 | +0.93(+5.05%) |
Aug 04, 2008 | 17.74 | 18.58 | 17.40 | 18.34 | 947,069 | +1.06(+6.11%) |
Aug 01, 2008 | 16.86 | 17.37 | 16.36 | 17.28 | 603,131 | +0.28(+1.63%) |
Jul 31, 2008 | 16.47 | 17.33 | 15.99 | 17.00 | 853,143 | +0.32(+1.92%) |
Jul 30, 2008 | 17.19 | 17.59 | 15.99 | 16.68 | 1,134,380 | -0.49(-2.87%) |
Jul 29, 2008 | 17.18 | 20.38 | 16.61 | 17.18 | 2,556,194 | +2.28(+15.27%) |
Jul 28, 2008 | 15.10 | 15.63 | 14.72 | 14.90 | 691,706 | -0.29(-1.88%) |
Jul 25, 2008 | 15.71 | 15.90 | 15.06 | 15.19 | 550,268 | -0.31(-2.01%) |
Jul 24, 2008 | 15.49 | 16.19 | 15.38 | 15.50 | 799,791 | -0.10(-0.67%) |
Jul 23, 2008 | 15.73 | 16.45 | 15.26 | 15.60 | 1,182,232 | -0.16(-1.04%) |
Jul 22, 2008 | 14.02 | 15.90 | 13.71 | 15.77 | 1,065,040 | +1.64(+11.57%) |
Jul 21, 2008 | 14.29 | 14.68 | 14.07 | 14.13 | 451,625 | -0.10(-0.73%) |
Jul 18, 2008 | 14.84 | 14.84 | 14.04 | 14.23 | 486,704 | -0.65(-4.36%) |
Jul 17, 2008 | 14.26 | 15.23 | 13.83 | 14.88 | 1,119,963 | +0.87(+6.24%) |
Jul 16, 2008 | 13.11 | 14.08 | 12.66 | 14.01 | 972,233 | +0.96(+7.36%) |
Jul 15, 2008 | 14.21 | 14.27 | 12.57 | 13.05 | 2,599,018 | -1.35(-9.38%) |
Jul 14, 2008 | 15.03 | 15.03 | 14.16 | 14.40 | 771,407 | -0.28(-1.89%) |
Jul 11, 2008 | 14.37 | 14.90 | 14.03 | 14.68 | 1,191,514 | +0.10(+0.71%) |
Jul 10, 2008 | 15.04 | 15.32 | 14.48 | 14.57 | 745,930 | -0.44(-2.94%) |
Jul 09, 2008 | 15.82 | 15.86 | 14.94 | 15.01 | 532,626 | -0.80(-5.04%) |
Jul 08, 2008 | 15.43 | 15.92 | 15.19 | 15.81 | 968,875 | +0.37(+2.41%) |
Jul 07, 2008 | 15.71 | 15.91 | 15.11 | 15.44 | 905,157 | -0.21(-1.33%) |
Jul 04, 2008 | 16.68 | 16.72 | 15.64 | 15.64 | 487,014 | +0.00(+0.00%) |
Jul 03, 2008 | 16.68 | 16.72 | 15.64 | 15.64 | 487,014 | -1.03(-6.18%) |
Jul 02, 2008 | 17.33 | 17.50 | 16.25 | 16.67 | 1,043,720 | -0.74(-4.22%) |
Jul 01, 2008 | 16.99 | 17.61 | 16.73 | 17.41 | 825,749 | +0.22(+1.26%) |
Jun 30, 2008 | 17.83 | 17.83 | 17.18 | 17.19 | 642,329 | -0.66(-3.68%) |
Jun 27, 2008 | 18.27 | 18.49 | 17.83 | 17.85 | 904,109 | -0.41(-2.23%) |
Jun 26, 2008 | 18.63 | 18.73 | 18.13 | 18.26 | 837,426 | -0.63(-3.34%) |
Jun 25, 2008 | 18.10 | 19.52 | 18.10 | 18.89 | 1,163,004 | +0.74(+4.10%) |
Jun 24, 2008 | 17.83 | 18.61 | 17.60 | 18.15 | 1,031,217 | +0.26(+1.45%) |
Jun 23, 2008 | 18.53 | 18.53 | 17.87 | 17.89 | 1,101,477 | -0.57(-3.09%) |
Jun 20, 2008 | 19.09 | 19.18 | 18.39 | 18.46 | 676,370 | -0.74(-3.88%) |
Jun 19, 2008 | 18.81 | 19.20 | 18.69 | 19.20 | 582,462 | +0.35(+1.84%) |
Jun 18, 2008 | 19.23 | 19.23 | 18.59 | 18.86 | 1,081,296 | -0.53(-2.72%) |
Jun 17, 2008 | 19.54 | 19.68 | 19.20 | 19.38 | 611,192 | -0.21(-1.06%) |
Jun 16, 2008 | 19.25 | 19.66 | 19.08 | 19.59 | 457,749 | +0.15(+0.76%) |
Jun 13, 2008 | 19.15 | 19.44 | 19.05 | 19.44 | 505,694 | +0.38(+2.00%) |
Jun 12, 2008 | 19.35 | 19.63 | 18.99 | 19.06 | 707,344 | -0.17(-0.90%) |
Jun 11, 2008 | 19.84 | 20.04 | 19.21 | 19.24 | 977,354 | -0.85(-4.22%) |
Jun 10, 2008 | 20.20 | 20.27 | 18.81 | 20.08 | 1,377,304 | -0.49(-2.40%) |
Jun 09, 2008 | 21.05 | 21.19 | 20.42 | 20.58 | 838,222 | -0.52(-2.46%) |
Jun 06, 2008 | 22.08 | 22.13 | 20.99 | 21.10 | 765,292 | -1.17(-5.25%) |
Jun 05, 2008 | 22.19 | 22.50 | 22.07 | 22.26 | 241,741 | +0.10(+0.43%) |
Jun 04, 2008 | 22.10 | 22.62 | 22.07 | 22.17 | 428,965 | -0.06(-0.27%) |
Jun 03, 2008 | 22.44 | 22.48 | 21.96 | 22.23 | 462,811 | -0.03(-0.16%) |
Jun 02, 2008 | 22.56 | 22.56 | 21.85 | 22.26 | 666,764 | -0.27(-1.19%) |
May 30, 2008 | 22.86 | 22.86 | 22.32 | 22.53 | 395,777 | -0.22(-0.95%) |
May 29, 2008 | 22.60 | 22.87 | 22.54 | 22.75 | 438,079 | -0.02(-0.08%) |
May 28, 2008 | 23.55 | 23.55 | 22.64 | 22.77 | 711,123 | -0.75(-3.20%) |
May 27, 2008 | 23.18 | 23.74 | 23.18 | 23.52 | 512,655 | +0.27(+1.15%) |
May 26, 2008 | 23.49 | 23.60 | 23.01 | 23.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.60 | 23.01 | 23.25 | 298,690 | -0.45(-1.90%) |
May 22, 2008 | 23.79 | 23.87 | 23.43 | 23.70 | 561,254 | -0.05(-0.22%) |
May 21, 2008 | 24.31 | 24.58 | 23.67 | 23.75 | 537,608 | -0.58(-2.38%) |
May 20, 2008 | 24.75 | 24.75 | 24.03 | 24.33 | 541,957 | -0.58(-2.33%) |
May 19, 2008 | 24.95 | 25.46 | 24.59 | 24.91 | 347,462 | -0.10(-0.38%) |
May 16, 2008 | 25.21 | 25.65 | 24.30 | 25.01 | 384,513 | -0.16(-0.62%) |
May 15, 2008 | 24.44 | 25.16 | 24.28 | 25.16 | 316,503 | +0.61(+2.47%) |
May 14, 2008 | 24.47 | 24.96 | 24.47 | 24.56 | 327,919 | +0.09(+0.35%) |
May 13, 2008 | 24.32 | 24.84 | 23.92 | 24.47 | 670,141 | +0.17(+0.71%) |
May 12, 2008 | 23.93 | 24.34 | 23.87 | 24.30 | 407,071 | +0.49(+2.07%) |
May 09, 2008 | 23.49 | 24.22 | 23.28 | 23.80 | 463,552 | +0.17(+0.73%) |
May 08, 2008 | 23.61 | 23.85 | 23.01 | 23.63 | 414,197 | +0.03(+0.15%) |
May 07, 2008 | 23.94 | 24.23 | 23.45 | 23.60 | 337,787 | -0.36(-1.52%) |
May 06, 2008 | 23.71 | 24.48 | 23.30 | 23.96 | 571,388 | +0.09(+0.36%) |
May 05, 2008 | 24.35 | 24.35 | 23.71 | 23.87 | 674,048 | -0.45(-1.85%) |
May 02, 2008 | 24.49 | 24.73 | 23.83 | 24.32 | 507,787 | -0.03(-0.11%) |
May 01, 2008 | 23.16 | 24.86 | 22.87 | 24.35 | 726,420 | +1.26(+5.47%) |
Apr 30, 2008 | 23.29 | 23.72 | 22.20 | 23.09 | 749,345 | -0.24(-1.04%) |
Apr 29, 2008 | 23.90 | 24.07 | 22.89 | 23.33 | 892,361 | +0.34(+1.47%) |
Apr 28, 2008 | 21.92 | 23.29 | 21.92 | 22.99 | 756,664 | +0.93(+4.20%) |
Apr 25, 2008 | 22.22 | 22.55 | 21.55 | 22.07 | 376,689 | +0.01(+0.04%) |
Apr 24, 2008 | 21.03 | 22.34 | 20.95 | 22.06 | 534,680 | +1.14(+5.46%) |
Apr 23, 2008 | 21.28 | 21.60 | 20.85 | 20.91 | 420,975 | -0.28(-1.31%) |
Apr 22, 2008 | 21.43 | 21.46 | 20.81 | 21.19 | 399,146 | -0.34(-1.57%) |
Apr 21, 2008 | 21.21 | 21.68 | 21.10 | 21.53 | 483,363 | +0.17(+0.81%) |
Apr 18, 2008 | 20.80 | 21.76 | 20.79 | 21.36 | 384,737 | +0.91(+4.44%) |
Apr 17, 2008 | 20.05 | 20.74 | 19.93 | 20.45 | 382,512 | +0.35(+1.77%) |
Apr 16, 2008 | 19.75 | 20.36 | 19.65 | 20.09 | 297,436 | +0.56(+2.88%) |
Apr 15, 2008 | 19.16 | 19.64 | 18.93 | 19.53 | 538,671 | +0.44(+2.31%) |
Apr 14, 2008 | 19.44 | 19.74 | 19.01 | 19.09 | 457,946 | -0.40(-2.04%) |
Apr 11, 2008 | 19.32 | 20.13 | 19.32 | 19.49 | 410,374 | -0.29(-1.49%) |
Apr 10, 2008 | 20.23 | 20.23 | 19.60 | 19.78 | 475,091 | -0.25(-1.25%) |
Apr 09, 2008 | 20.85 | 20.92 | 19.83 | 20.03 | 561,419 | -0.72(-3.46%) |
Apr 08, 2008 | 20.56 | 20.86 | 20.46 | 20.75 | 390,959 | +0.01(+0.04%) |
Apr 07, 2008 | 21.32 | 21.48 | 20.69 | 20.74 | 318,499 | -0.39(-1.84%) |
Apr 04, 2008 | 20.98 | 21.36 | 20.56 | 21.13 | 399,511 | +0.03(+0.16%) |
Apr 03, 2008 | 20.94 | 21.37 | 20.69 | 21.10 | 297,004 | +0.05(+0.25%) |
Apr 02, 2008 | 20.78 | 21.59 | 20.66 | 21.04 | 411,934 | +0.13(+0.62%) |