Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.52 | 10.83 | 10.37 | 10.45 | 1,733,552 | +0.01(+0.06%) |
Apr 29, 2009 | 10.41 | 10.56 | 10.11 | 10.44 | 2,666,045 | +0.03(+0.25%) |
Apr 28, 2009 | 10.50 | 10.63 | 10.32 | 10.42 | 2,143,444 | -0.24(-2.22%) |
Apr 27, 2009 | 10.36 | 10.82 | 10.36 | 10.65 | 2,039,333 | +0.01(+0.06%) |
Apr 24, 2009 | 10.04 | 10.75 | 9.989 | 10.65 | 3,394,590 | +0.65(+6.52%) |
Apr 23, 2009 | 9.844 | 10.04 | 9.561 | 9.996 | 4,390,368 | -0.26(-2.57%) |
Apr 22, 2009 | 10.10 | 10.79 | 10.02 | 10.26 | 3,705,177 | +0.21(+2.10%) |
Apr 21, 2009 | 9.357 | 10.13 | 9.252 | 10.05 | 6,976,007 | +1.61(+19.03%) |
Apr 20, 2009 | 9.054 | 9.067 | 8.415 | 8.442 | 2,159,886 | -0.67(-7.30%) |
Apr 17, 2009 | 8.843 | 9.265 | 8.672 | 9.107 | 1,525,177 | +0.26(+2.90%) |
Apr 16, 2009 | 9.173 | 9.232 | 8.718 | 8.850 | 3,292,427 | -0.22(-2.40%) |
Apr 15, 2009 | 8.699 | 9.212 | 8.672 | 9.067 | 1,798,435 | +0.30(+3.46%) |
Apr 14, 2009 | 9.094 | 9.094 | 8.679 | 8.764 | 1,425,246 | -0.45(-4.93%) |
Apr 13, 2009 | 8.949 | 9.245 | 8.804 | 9.219 | 1,652,580 | +0.14(+1.60%) |
Apr 09, 2009 | 8.639 | 9.100 | 8.613 | 9.074 | 1,057,358 | +0.65(+7.66%) |
Apr 08, 2009 | 8.271 | 8.593 | 8.257 | 8.429 | 1,629,465 | +0.22(+2.73%) |
Apr 07, 2009 | 8.587 | 8.745 | 8.185 | 8.205 | 1,473,929 | -0.54(-6.17%) |
Apr 06, 2009 | 8.909 | 8.949 | 8.594 | 8.745 | 1,867,308 | -0.30(-3.28%) |
Apr 03, 2009 | 9.146 | 9.219 | 8.922 | 9.041 | 1,478,060 | -0.08(-0.87%) |
Apr 02, 2009 | 8.982 | 9.390 | 8.955 | 9.120 | 1,325,062 | +0.35(+3.98%) |
Apr 01, 2009 | 8.442 | 8.804 | 8.323 | 8.771 | 1,768,392 | +0.20(+2.30%) |
Mar 31, 2009 | 8.554 | 8.791 | 8.415 | 8.574 | 1,067,309 | +0.10(+1.17%) |
Mar 30, 2009 | 8.343 | 8.574 | 8.271 | 8.475 | 1,121,563 | -0.57(-6.33%) |
Mar 26, 2009 | 8.870 | 9.061 | 8.692 | 9.048 | 1,716,201 | +0.26(+3.00%) |
Mar 25, 2009 | 8.890 | 9.048 | 8.494 | 8.784 | 1,700,581 | -0.01(-0.07%) |
Mar 24, 2009 | 8.626 | 9.008 | 8.521 | 8.791 | 1,578,801 | +0.00(+0.00%) |
Mar 23, 2009 | 8.475 | 8.791 | 8.462 | 8.791 | 1,535,233 | +0.72(+8.89%) |
Mar 20, 2009 | 8.271 | 8.271 | 8.014 | 8.073 | 2,266,578 | -0.05(-0.57%) |
Mar 19, 2009 | 8.231 | 8.330 | 8.086 | 8.119 | 1,828,484 | -0.01(-0.08%) |
Mar 18, 2009 | 7.796 | 8.211 | 7.704 | 8.126 | 1,646,080 | +0.24(+3.00%) |
Mar 17, 2009 | 7.546 | 7.968 | 7.441 | 7.889 | 1,910,746 | +0.36(+4.72%) |
Mar 16, 2009 | 7.573 | 7.823 | 7.447 | 7.533 | 1,347,426 | +0.14(+1.87%) |
Mar 13, 2009 | 7.289 | 7.461 | 7.210 | 7.395 | 0 | +0.03(+0.45%) |
Mar 12, 2009 | 6.927 | 7.395 | 6.782 | 7.362 | 1,692,055 | +0.41(+5.97%) |
Mar 11, 2009 | 7.072 | 7.092 | 6.789 | 6.947 | 2,324,614 | +0.03(+0.48%) |
Mar 10, 2009 | 6.499 | 6.934 | 6.499 | 6.914 | 2,165,267 | +0.45(+6.92%) |
Mar 09, 2009 | 6.453 | 6.611 | 6.414 | 6.466 | 1,686,264 | -0.07(-1.01%) |
Mar 06, 2009 | 6.651 | 6.657 | 6.361 | 6.532 | 0 | +0.06(+0.92%) |
Mar 05, 2009 | 6.703 | 6.789 | 6.420 | 6.473 | 2,366,419 | -0.28(-4.10%) |
Mar 04, 2009 | 6.585 | 6.894 | 6.526 | 6.750 | 3,297,440 | +0.18(+2.71%) |
Mar 02, 2009 | 6.868 | 6.980 | 6.512 | 6.572 | 3,801,705 | -0.40(-5.76%) |
Feb 27, 2009 | 7.599 | 7.652 | 6.835 | 6.973 | 0 | -1.29(-15.62%) |
Feb 26, 2009 | 8.488 | 8.593 | 8.185 | 8.264 | 1,749,619 | +0.01(+0.08%) |
Feb 25, 2009 | 8.053 | 8.369 | 7.823 | 8.257 | 3,407,104 | +0.20(+2.53%) |
Feb 24, 2009 | 7.704 | 8.093 | 7.441 | 8.053 | 2,047,951 | +0.55(+7.37%) |
Feb 23, 2009 | 7.770 | 7.823 | 7.487 | 7.500 | 1,649,974 | -0.24(-3.06%) |
Feb 20, 2009 | 7.777 | 7.862 | 7.434 | 7.737 | 2,032,074 | -0.15(-1.92%) |
Feb 19, 2009 | 8.238 | 8.317 | 7.843 | 7.889 | 2,182,007 | -0.26(-3.15%) |
Feb 18, 2009 | 8.336 | 8.442 | 8.053 | 8.145 | 1,265,350 | -0.17(-2.06%) |
Feb 17, 2009 | 8.251 | 8.435 | 8.099 | 8.317 | 1,688,492 | -0.22(-2.55%) |
Feb 13, 2009 | 8.580 | 8.692 | 8.468 | 8.534 | 1,526,337 | -0.06(-0.69%) |
Feb 12, 2009 | 8.712 | 8.712 | 8.350 | 8.593 | 2,021,589 | -0.12(-1.36%) |
Feb 11, 2009 | 9.015 | 9.081 | 8.541 | 8.712 | 2,227,112 | -0.28(-3.15%) |
Feb 10, 2009 | 9.528 | 9.548 | 8.857 | 8.995 | 2,174,805 | -0.63(-6.57%) |
Feb 09, 2009 | 9.686 | 9.825 | 9.482 | 9.627 | 1,090,283 | -0.08(-0.81%) |
Feb 06, 2009 | 9.594 | 9.818 | 9.528 | 9.706 | 1,007,164 | +0.06(+0.61%) |
Feb 05, 2009 | 9.528 | 9.970 | 9.436 | 9.647 | 1,511,925 | +0.03(+0.27%) |
Feb 04, 2009 | 9.713 | 9.996 | 9.416 | 9.620 | 1,663,954 | -0.02(-0.20%) |
Feb 03, 2009 | 9.245 | 9.719 | 9.074 | 9.640 | 2,224,295 | +0.41(+4.42%) |
Feb 02, 2009 | 9.206 | 9.324 | 8.962 | 9.232 | 1,633,314 | -0.12(-1.27%) |
Jan 30, 2009 | 9.811 | 9.811 | 9.232 | 9.351 | 0 | -0.40(-4.12%) |
Jan 29, 2009 | 9.831 | 10.04 | 9.522 | 9.752 | 1,561,416 | -0.38(-3.77%) |
Jan 28, 2009 | 10.05 | 10.20 | 9.950 | 10.13 | 1,169,390 | +0.26(+2.60%) |
Jan 27, 2009 | 9.706 | 9.943 | 9.561 | 9.877 | 1,711,223 | +0.24(+2.53%) |
Jan 26, 2009 | 9.680 | 10.04 | 9.528 | 9.634 | 2,020,239 | -0.05(-0.48%) |
Jan 23, 2009 | 8.969 | 9.904 | 8.942 | 9.680 | 2,167,522 | +0.41(+4.48%) |
Jan 22, 2009 | 9.430 | 9.482 | 8.850 | 9.265 | 2,773,294 | -0.37(-3.83%) |
Jan 21, 2009 | 9.219 | 9.877 | 8.560 | 9.634 | 4,354,090 | +1.61(+20.11%) |
Jan 20, 2009 | 8.705 | 8.725 | 7.968 | 8.020 | 1,821,518 | -0.76(-8.63%) |
Jan 16, 2009 | 8.916 | 8.988 | 8.587 | 8.778 | 0 | -0.03(-0.30%) |
Jan 15, 2009 | 8.567 | 8.883 | 8.244 | 8.804 | 1,809,345 | +0.24(+2.77%) |
Jan 14, 2009 | 8.758 | 8.916 | 8.469 | 8.567 | 1,566,382 | -0.51(-5.59%) |
Jan 13, 2009 | 8.685 | 9.113 | 8.560 | 9.074 | 1,675,935 | +0.39(+4.47%) |
Jan 12, 2009 | 8.876 | 8.883 | 8.567 | 8.685 | 891,232 | -0.20(-2.30%) |
Jan 09, 2009 | 9.015 | 9.074 | 8.771 | 8.890 | 1,156,278 | -0.16(-1.82%) |
Jan 08, 2009 | 9.173 | 9.173 | 8.876 | 9.054 | 2,641,258 | -0.41(-4.31%) |
Jan 07, 2009 | 9.719 | 9.792 | 9.344 | 9.462 | 1,336,485 | -0.41(-4.20%) |
Jan 06, 2009 | 9.423 | 9.963 | 9.370 | 9.877 | 2,087,783 | +0.58(+6.23%) |
Jan 05, 2009 | 9.291 | 9.548 | 9.219 | 9.298 | 1,657,046 | +0.01(+0.07%) |
Jan 02, 2009 | 8.850 | 9.344 | 8.804 | 9.291 | 0 | +0.43(+4.83%) |
Jan 01, 2009 | 8.521 | 8.995 | 8.448 | 8.863 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.521 | 8.995 | 8.448 | 8.863 | 1,540,102 | +0.34(+4.02%) |
Dec 30, 2008 | 8.159 | 8.534 | 8.159 | 8.521 | 1,157,045 | +0.36(+4.44%) |
Dec 29, 2008 | 8.336 | 8.369 | 8.014 | 8.159 | 971,154 | -0.14(-1.74%) |
Dec 26, 2008 | 8.225 | 8.350 | 8.119 | 8.304 | 661,730 | +0.12(+1.45%) |
Dec 24, 2008 | 8.251 | 8.323 | 8.159 | 8.185 | 595,264 | -0.08(-0.96%) |
Dec 23, 2008 | 8.488 | 8.574 | 8.205 | 8.264 | 1,468,989 | -0.21(-2.49%) |
Dec 22, 2008 | 8.738 | 8.771 | 8.218 | 8.475 | 1,354,979 | -0.29(-3.31%) |
Dec 19, 2008 | 8.804 | 8.949 | 8.620 | 8.764 | 1,957,755 | +0.01(+0.08%) |
Dec 18, 2008 | 8.850 | 8.995 | 8.606 | 8.758 | 1,343,983 | -0.10(-1.12%) |
Dec 17, 2008 | 8.567 | 8.955 | 8.534 | 8.857 | 2,248,268 | +0.20(+2.36%) |
Dec 16, 2008 | 8.225 | 8.732 | 8.225 | 8.653 | 1,609,810 | +0.41(+5.04%) |
Dec 15, 2008 | 8.429 | 8.560 | 8.066 | 8.238 | 1,299,669 | -0.16(-1.88%) |
Dec 12, 2008 | 7.981 | 8.481 | 7.902 | 8.396 | 2,684,088 | +0.31(+3.83%) |
Dec 11, 2008 | 8.541 | 8.560 | 7.974 | 8.086 | 2,143,634 | -0.60(-6.90%) |
Dec 10, 2008 | 8.501 | 8.876 | 8.435 | 8.685 | 1,992,120 | +0.30(+3.53%) |
Dec 09, 2008 | 8.310 | 8.705 | 8.211 | 8.389 | 3,385,375 | +0.02(+0.24%) |
Dec 08, 2008 | 7.678 | 8.383 | 7.678 | 8.369 | 3,293,954 | +0.78(+10.33%) |
Dec 05, 2008 | 8.508 | 8.541 | 7.210 | 7.586 | 5,428,993 | -1.07(-12.33%) |
Dec 04, 2008 | 9.087 | 9.219 | 8.448 | 8.653 | 1,585,969 | -0.55(-6.01%) |
Dec 03, 2008 | 8.850 | 9.285 | 8.771 | 9.206 | 1,444,949 | +0.05(+0.58%) |
Dec 02, 2008 | 8.988 | 9.278 | 8.830 | 9.153 | 1,562,390 | +0.33(+3.73%) |
Dec 01, 2008 | 9.555 | 9.640 | 8.824 | 8.824 | 2,243,198 | -1.01(-10.25%) |
Nov 28, 2008 | 9.344 | 9.844 | 9.265 | 9.831 | 810,598 | +0.45(+4.77%) |
Nov 26, 2008 | 8.791 | 9.443 | 8.620 | 9.383 | 1,547,686 | +0.47(+5.24%) |
Nov 25, 2008 | 8.685 | 8.942 | 8.304 | 8.916 | 2,328,605 | +0.51(+6.03%) |
Nov 24, 2008 | 8.185 | 8.587 | 7.941 | 8.409 | 2,423,255 | +0.35(+4.33%) |
Nov 21, 2008 | 7.678 | 8.060 | 7.388 | 8.060 | 2,350,678 | +0.53(+7.09%) |
Nov 20, 2008 | 7.981 | 8.165 | 7.441 | 7.527 | 2,997,992 | -0.56(-6.92%) |
Nov 19, 2008 | 8.626 | 8.659 | 8.086 | 8.086 | 2,124,698 | -0.56(-6.47%) |
Nov 18, 2008 | 8.732 | 8.791 | 8.343 | 8.646 | 1,893,444 | -0.09(-0.98%) |
Nov 17, 2008 | 8.712 | 9.041 | 8.639 | 8.732 | 1,849,932 | -0.07(-0.75%) |
Nov 14, 2008 | 9.219 | 9.285 | 8.764 | 8.797 | 1,700,514 | -0.57(-6.05%) |
Nov 13, 2008 | 8.764 | 9.364 | 8.409 | 9.364 | 1,660,958 | +0.64(+7.32%) |
Nov 12, 2008 | 8.771 | 8.883 | 8.672 | 8.725 | 1,744,987 | -0.22(-2.50%) |
Nov 11, 2008 | 8.975 | 9.225 | 8.567 | 8.949 | 2,003,362 | -0.33(-3.55%) |
Nov 10, 2008 | 10.34 | 10.49 | 9.094 | 9.278 | 2,536,585 | -0.82(-8.15%) |
Nov 07, 2008 | 9.956 | 10.25 | 9.825 | 10.10 | 662,602 | +0.20(+2.06%) |
Nov 06, 2008 | 10.42 | 10.62 | 9.838 | 9.897 | 1,033,128 | -0.57(-5.41%) |
Nov 05, 2008 | 10.57 | 11.04 | 10.41 | 10.46 | 1,398,584 | -0.39(-3.58%) |
Nov 04, 2008 | 10.91 | 11.05 | 10.61 | 10.85 | 2,025,916 | +0.09(+0.86%) |
Nov 03, 2008 | 10.75 | 10.96 | 10.12 | 10.76 | 1,958,298 | -0.32(-2.91%) |
Oct 31, 2008 | 10.60 | 11.30 | 10.50 | 11.08 | 1,205,263 | +0.41(+3.82%) |
Oct 30, 2008 | 10.75 | 10.90 | 10.54 | 10.67 | 1,660,440 | +0.16(+1.50%) |
Oct 29, 2008 | 10.04 | 11.66 | 9.877 | 10.52 | 3,499,211 | +0.48(+4.79%) |
Oct 28, 2008 | 9.989 | 10.24 | 9.798 | 10.04 | 3,104,006 | +0.23(+2.35%) |
Oct 27, 2008 | 10.13 | 10.34 | 9.805 | 9.805 | 2,262,087 | -0.40(-3.87%) |
Oct 24, 2008 | 10.29 | 10.75 | 10.02 | 10.20 | 2,713,431 | -0.84(-7.58%) |
Oct 23, 2008 | 11.38 | 11.52 | 10.46 | 11.04 | 2,786,292 | -0.33(-2.90%) |
Oct 22, 2008 | 11.69 | 11.70 | 10.99 | 11.37 | 2,459,282 | -0.47(-4.00%) |
Oct 21, 2008 | 11.96 | 12.21 | 11.26 | 11.84 | 2,343,443 | +0.26(+2.22%) |
Oct 20, 2008 | 11.57 | 11.71 | 11.27 | 11.58 | 2,627,991 | +0.22(+1.91%) |
Oct 17, 2008 | 11.42 | 11.89 | 11.29 | 11.37 | 2,001,687 | -0.34(-2.92%) |
Oct 16, 2008 | 11.64 | 11.95 | 10.69 | 11.71 | 3,610,391 | +0.11(+0.91%) |
Oct 15, 2008 | 12.91 | 12.91 | 11.09 | 11.60 | 4,043,547 | -1.50(-11.46%) |
Oct 14, 2008 | 13.77 | 14.13 | 12.77 | 13.10 | 2,458,226 | -0.24(-1.83%) |
Oct 13, 2008 | 12.95 | 13.35 | 12.41 | 13.35 | 2,124,167 | +1.15(+9.45%) |
Oct 10, 2008 | 12.06 | 12.63 | 11.30 | 12.20 | 4,103,874 | -0.23(-1.86%) |
Oct 09, 2008 | 13.60 | 13.73 | 12.41 | 12.43 | 2,804,310 | -0.93(-7.00%) |
Oct 08, 2008 | 13.23 | 13.97 | 13.17 | 13.36 | 2,366,744 | -0.20(-1.50%) |
Oct 07, 2008 | 14.22 | 14.70 | 13.43 | 13.56 | 2,201,962 | -0.55(-3.87%) |
Oct 06, 2008 | 14.27 | 14.27 | 13.46 | 14.11 | 3,149,552 | -0.41(-2.81%) |
Oct 03, 2008 | 14.82 | 15.38 | 14.49 | 14.52 | 0 | -0.13(-0.85%) |
Oct 02, 2008 | 15.24 | 15.32 | 14.56 | 14.64 | 1,124,033 | -0.66(-4.34%) |
Oct 01, 2008 | 15.21 | 15.54 | 14.98 | 15.31 | 1,401,128 | +0.05(+0.30%) |
Sep 30, 2008 | 14.97 | 15.28 | 14.51 | 15.26 | 1,446,970 | +0.53(+3.62%) |
Sep 29, 2008 | 15.42 | 15.42 | 14.52 | 14.73 | 2,210,070 | -0.92(-5.89%) |
Sep 26, 2008 | 15.67 | 16.05 | 15.43 | 15.65 | 1,123,786 | -0.30(-1.86%) |
Sep 25, 2008 | 15.61 | 16.13 | 15.61 | 15.95 | 2,758,387 | +0.44(+2.85%) |
Sep 24, 2008 | 15.36 | 15.70 | 14.96 | 15.51 | 1,500,479 | +0.20(+1.33%) |
Sep 23, 2008 | 15.16 | 15.81 | 15.10 | 15.30 | 1,943,899 | +0.11(+0.69%) |
Sep 22, 2008 | 15.39 | 15.82 | 15.14 | 15.20 | 2,684,209 | -0.27(-1.75%) |
Sep 19, 2008 | 15.42 | 17.27 | 14.75 | 15.47 | 0 | +0.76(+5.15%) |
Sep 18, 2008 | 15.05 | 15.29 | 14.09 | 14.71 | 3,770,572 | -0.19(-1.28%) |
Sep 17, 2008 | 16.21 | 16.21 | 14.90 | 14.90 | 2,645,150 | -1.46(-8.90%) |
Sep 16, 2008 | 16.32 | 16.49 | 15.68 | 16.36 | 2,238,005 | -0.18(-1.11%) |
Sep 15, 2008 | 17.05 | 17.29 | 16.46 | 16.54 | 1,480,532 | -0.58(-3.38%) |
Sep 12, 2008 | 16.80 | 17.25 | 16.55 | 17.12 | 1,189,295 | +0.21(+1.25%) |
Sep 11, 2008 | 16.44 | 16.98 | 16.17 | 16.91 | 1,491,453 | +0.22(+1.34%) |
Sep 10, 2008 | 16.67 | 16.84 | 16.19 | 16.69 | 1,783,973 | +0.09(+0.56%) |
Sep 09, 2008 | 16.78 | 17.00 | 16.40 | 16.59 | 2,832,598 | +0.09(+0.52%) |
Sep 08, 2008 | 17.32 | 17.35 | 16.44 | 16.51 | 2,406,751 | -0.47(-2.79%) |
Sep 05, 2008 | 16.63 | 17.13 | 16.46 | 16.98 | 0 | +0.34(+2.02%) |
Sep 04, 2008 | 17.25 | 17.29 | 16.49 | 16.65 | 1,418,953 | -0.73(-4.21%) |
Sep 03, 2008 | 17.05 | 17.77 | 16.97 | 17.38 | 3,124,442 | +0.50(+2.97%) |
Sep 02, 2008 | 17.21 | 17.23 | 16.72 | 16.88 | 940,259 | -0.08(-0.47%) |
Aug 29, 2008 | 17.03 | 17.19 | 16.84 | 16.96 | 1,147,118 | -0.21(-1.23%) |
Aug 28, 2008 | 16.65 | 17.17 | 16.51 | 17.17 | 1,391,340 | +0.59(+3.58%) |
Aug 27, 2008 | 16.35 | 16.63 | 16.35 | 16.57 | 2,056,572 | +0.29(+1.78%) |
Aug 26, 2008 | 16.36 | 16.39 | 16.15 | 16.28 | 955,734 | -0.07(-0.40%) |
Aug 25, 2008 | 16.78 | 16.79 | 16.30 | 16.35 | 965,575 | -0.55(-3.23%) |
Aug 22, 2008 | 16.98 | 16.98 | 16.71 | 16.90 | 658,820 | +0.15(+0.90%) |
Aug 21, 2008 | 16.65 | 16.88 | 16.61 | 16.75 | 603,379 | -0.01(-0.04%) |
Aug 20, 2008 | 16.72 | 16.87 | 16.56 | 16.75 | 932,040 | +0.08(+0.47%) |
Aug 19, 2008 | 16.98 | 17.07 | 16.57 | 16.67 | 827,126 | -0.34(-2.01%) |
Aug 18, 2008 | 17.11 | 17.38 | 16.91 | 17.02 | 2,068,234 | +0.05(+0.27%) |
Aug 15, 2008 | 16.57 | 17.01 | 16.50 | 16.97 | 0 | +0.42(+2.55%) |
Aug 14, 2008 | 16.27 | 16.65 | 16.13 | 16.55 | 1,263,583 | +0.26(+1.58%) |
Aug 13, 2008 | 16.34 | 16.42 | 16.20 | 16.29 | 1,138,058 | -0.05(-0.32%) |
Aug 12, 2008 | 16.54 | 16.80 | 16.29 | 16.34 | 1,226,568 | -0.31(-1.86%) |
Aug 11, 2008 | 16.46 | 16.65 | 16.15 | 16.65 | 1,089,112 | +0.36(+2.22%) |
Aug 08, 2008 | 15.76 | 16.30 | 15.75 | 16.29 | 1,594,466 | +0.56(+3.56%) |
Aug 07, 2008 | 16.28 | 16.28 | 15.69 | 15.73 | 1,175,778 | -0.61(-3.71%) |
Aug 06, 2008 | 16.34 | 16.65 | 16.23 | 16.34 | 1,096,777 | -0.01(-0.04%) |
Aug 05, 2008 | 16.48 | 16.60 | 16.15 | 16.34 | 2,722,233 | -0.13(-0.76%) |
Aug 04, 2008 | 16.40 | 16.53 | 16.10 | 16.47 | 3,100,954 | +0.03(+0.20%) |
Aug 01, 2008 | 16.75 | 16.85 | 16.36 | 16.44 | 2,448,132 | -0.37(-2.19%) |
Jul 31, 2008 | 16.46 | 16.92 | 16.46 | 16.80 | 2,851,227 | +0.23(+1.39%) |
Jul 30, 2008 | 16.72 | 16.85 | 16.35 | 16.57 | 2,031,305 | -0.01(-0.08%) |
Jul 29, 2008 | 16.42 | 16.79 | 16.42 | 16.59 | 2,368,741 | +0.13(+0.80%) |
Jul 28, 2008 | 16.34 | 16.79 | 16.32 | 16.46 | 1,581,190 | +0.01(+0.08%) |
Jul 25, 2008 | 16.23 | 16.67 | 16.21 | 16.44 | 2,515,752 | +0.24(+1.46%) |
Jul 24, 2008 | 17.11 | 17.11 | 16.18 | 16.21 | 2,750,908 | -0.84(-4.94%) |
Jul 23, 2008 | 16.75 | 17.14 | 16.74 | 17.05 | 2,903,715 | +0.40(+2.37%) |
Jul 22, 2008 | 16.92 | 17.09 | 16.60 | 16.65 | 5,077,516 | +0.19(+1.16%) |
Jul 21, 2008 | 16.65 | 16.78 | 16.23 | 16.46 | 3,425,346 | -0.22(-1.34%) |
Jul 18, 2008 | 16.40 | 16.74 | 15.61 | 16.69 | 1,602,143 | +0.28(+1.73%) |
Jul 17, 2008 | 15.77 | 16.42 | 15.69 | 16.40 | 1,597,655 | +0.72(+4.58%) |
Jul 16, 2008 | 15.34 | 15.74 | 15.22 | 15.69 | 1,801,128 | +0.41(+2.67%) |
Jul 15, 2008 | 15.20 | 15.59 | 14.72 | 15.28 | 2,869,198 | -0.04(-0.26%) |
Jul 14, 2008 | 14.70 | 15.32 | 14.48 | 15.32 | 3,057,108 | +0.73(+5.01%) |
Jul 11, 2008 | 14.72 | 15.01 | 14.43 | 14.59 | 2,100,436 | -0.32(-2.16%) |
Jul 10, 2008 | 14.92 | 15.19 | 14.77 | 14.91 | 1,412,660 | -0.09(-0.61%) |
Jul 09, 2008 | 15.33 | 15.51 | 14.95 | 15.00 | 1,140,632 | -0.37(-2.40%) |
Jul 08, 2008 | 14.70 | 15.50 | 14.58 | 15.37 | 2,044,132 | +0.77(+5.28%) |
Jul 07, 2008 | 14.50 | 15.01 | 14.39 | 14.60 | 2,485,451 | +0.15(+1.05%) |
Jul 04, 2008 | 13.94 | 14.57 | 13.85 | 14.45 | 1,324,435 | +0.00(+0.00%) |
Jul 03, 2008 | 13.94 | 14.57 | 13.85 | 14.45 | 1,324,435 | +0.53(+3.78%) |
Jul 02, 2008 | 14.14 | 14.32 | 13.92 | 13.92 | 1,194,571 | -0.22(-1.54%) |
Jul 01, 2008 | 14.04 | 14.16 | 13.78 | 14.14 | 1,388,889 | -0.03(-0.19%) |
Jun 30, 2008 | 14.43 | 14.45 | 14.12 | 14.16 | 1,089,662 | -0.34(-2.32%) |
Jun 27, 2008 | 14.46 | 14.64 | 14.33 | 14.50 | 2,269,902 | +0.11(+0.73%) |
Jun 26, 2008 | 14.65 | 14.65 | 14.32 | 14.39 | 2,003,575 | -0.39(-2.63%) |
Jun 25, 2008 | 14.80 | 14.96 | 14.70 | 14.78 | 1,496,400 | +0.07(+0.49%) |
Jun 24, 2008 | 14.95 | 14.95 | 14.49 | 14.71 | 2,520,422 | -0.28(-1.85%) |
Jun 23, 2008 | 15.24 | 15.32 | 14.97 | 14.99 | 1,060,261 | -0.24(-1.60%) |
Jun 20, 2008 | 15.68 | 15.82 | 15.20 | 15.23 | 1,326,921 | -0.64(-4.02%) |
Jun 19, 2008 | 15.60 | 15.96 | 15.54 | 15.87 | 748,096 | +0.16(+1.05%) |
Jun 18, 2008 | 15.62 | 15.94 | 15.26 | 15.70 | 1,596,620 | -0.02(-0.13%) |
Jun 17, 2008 | 15.76 | 15.89 | 15.59 | 15.72 | 1,262,697 | -0.01(-0.04%) |
Jun 16, 2008 | 15.74 | 15.84 | 15.59 | 15.73 | 1,083,688 | -0.12(-0.75%) |
Jun 13, 2008 | 15.47 | 15.90 | 15.47 | 15.85 | 1,031,502 | +0.38(+2.43%) |
Jun 12, 2008 | 15.54 | 15.74 | 15.44 | 15.47 | 824,047 | +0.09(+0.60%) |
Jun 11, 2008 | 15.75 | 15.75 | 15.36 | 15.38 | 805,206 | -0.41(-2.63%) |
Jun 10, 2008 | 15.97 | 16.15 | 15.75 | 15.80 | 2,025,982 | -0.41(-2.56%) |
Jun 09, 2008 | 16.53 | 16.53 | 16.03 | 16.21 | 815,414 | -0.33(-1.99%) |
Jun 06, 2008 | 16.92 | 16.94 | 16.50 | 16.54 | 759,433 | -0.47(-2.79%) |
Jun 05, 2008 | 16.96 | 17.02 | 16.80 | 17.02 | 1,531,803 | +0.21(+1.25%) |
Jun 04, 2008 | 16.80 | 16.96 | 16.71 | 16.80 | 1,538,948 | -0.03(-0.16%) |
Jun 03, 2008 | 16.80 | 16.97 | 16.69 | 16.83 | 1,034,306 | +0.01(+0.04%) |
Jun 02, 2008 | 17.04 | 17.11 | 16.77 | 16.82 | 1,099,078 | -0.32(-1.88%) |
May 30, 2008 | 17.19 | 17.21 | 16.99 | 17.15 | 1,575,213 | +0.02(+0.12%) |
May 29, 2008 | 17.23 | 17.43 | 17.09 | 17.13 | 1,419,248 | -0.20(-1.14%) |
May 28, 2008 | 16.57 | 17.43 | 16.27 | 17.32 | 3,073,749 | +0.84(+5.07%) |
May 27, 2008 | 16.30 | 16.52 | 16.20 | 16.49 | 1,278,032 | +0.20(+1.21%) |
May 26, 2008 | 16.73 | 16.73 | 16.24 | 16.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.73 | 16.73 | 16.24 | 16.29 | 1,534,315 | -0.38(-2.29%) |
May 22, 2008 | 16.98 | 17.01 | 16.60 | 16.67 | 1,327,488 | -0.24(-1.40%) |
May 21, 2008 | 16.86 | 17.17 | 16.86 | 16.91 | 2,938,393 | +0.05(+0.31%) |
May 20, 2008 | 16.73 | 16.93 | 16.50 | 16.86 | 2,045,269 | +0.10(+0.59%) |
May 19, 2008 | 16.60 | 17.11 | 16.60 | 16.76 | 2,915,403 | +0.48(+2.95%) |
May 16, 2008 | 16.15 | 16.33 | 16.06 | 16.28 | 2,195,441 | +0.15(+0.94%) |
May 15, 2008 | 16.10 | 16.37 | 15.74 | 16.13 | 2,431,410 | +0.53(+3.42%) |
May 14, 2008 | 15.61 | 15.65 | 15.40 | 15.59 | 2,146,395 | +0.05(+0.30%) |
May 13, 2008 | 15.08 | 15.65 | 15.08 | 15.55 | 2,720,026 | +0.50(+3.33%) |
May 12, 2008 | 15.09 | 15.14 | 14.66 | 15.05 | 1,945,275 | +0.00(+0.00%) |
May 09, 2008 | 14.94 | 15.12 | 14.82 | 15.05 | 1,126,992 | +0.05(+0.31%) |
May 08, 2008 | 15.01 | 15.03 | 14.84 | 15.00 | 1,816,446 | +0.07(+0.44%) |
May 07, 2008 | 14.58 | 15.28 | 14.58 | 14.93 | 3,078,278 | +0.28(+1.89%) |
May 06, 2008 | 14.36 | 14.74 | 14.26 | 14.66 | 2,216,208 | +0.32(+2.20%) |
May 05, 2008 | 14.37 | 14.50 | 14.22 | 14.34 | 2,347,002 | -0.10(-0.68%) |
May 02, 2008 | 14.62 | 14.64 | 14.36 | 14.44 | 1,640,730 | -0.10(-0.68%) |