Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.00 | 12.37 | 11.86 | 12.06 | 426,802 | +0.19(+1.61%) |
Mar 30, 2009 | 11.99 | 12.11 | 11.63 | 11.87 | 392,937 | -0.65(-5.23%) |
Mar 26, 2009 | 12.50 | 12.62 | 12.21 | 12.53 | 550,567 | +0.17(+1.37%) |
Mar 25, 2009 | 12.18 | 12.57 | 11.86 | 12.36 | 393,315 | +0.31(+2.56%) |
Mar 24, 2009 | 12.49 | 12.58 | 12.03 | 12.05 | 390,746 | -0.62(-4.88%) |
Mar 23, 2009 | 12.33 | 12.67 | 12.29 | 12.67 | 560,316 | +0.83(+7.02%) |
Mar 20, 2009 | 12.11 | 12.29 | 11.78 | 11.83 | 570,432 | -0.29(-2.43%) |
Mar 19, 2009 | 11.99 | 12.18 | 11.89 | 12.13 | 600,767 | +0.25(+2.11%) |
Mar 18, 2009 | 11.78 | 11.99 | 11.56 | 11.88 | 848,742 | +0.08(+0.69%) |
Mar 17, 2009 | 11.56 | 11.83 | 11.40 | 11.80 | 721,106 | +0.38(+3.28%) |
Mar 16, 2009 | 11.50 | 11.91 | 11.37 | 11.42 | 791,109 | +0.00(+0.00%) |
Mar 13, 2009 | 11.51 | 11.53 | 11.28 | 11.42 | 0 | -0.07(-0.58%) |
Mar 12, 2009 | 10.89 | 11.58 | 10.86 | 11.49 | 703,648 | +0.51(+4.69%) |
Mar 11, 2009 | 11.04 | 11.07 | 10.77 | 10.97 | 663,855 | +0.04(+0.40%) |
Mar 10, 2009 | 10.22 | 11.03 | 10.16 | 10.93 | 1,041,689 | +0.99(+9.99%) |
Mar 09, 2009 | 9.937 | 10.41 | 9.834 | 9.937 | 584,263 | +0.02(+0.22%) |
Mar 06, 2009 | 9.746 | 10.08 | 9.672 | 9.915 | 0 | +0.31(+3.22%) |
Mar 05, 2009 | 10.13 | 10.22 | 9.562 | 9.606 | 594,497 | -0.75(-7.24%) |
Mar 04, 2009 | 10.90 | 11.02 | 10.27 | 10.36 | 1,298,427 | +1.68(+19.42%) |
Mar 02, 2009 | 8.753 | 8.937 | 8.664 | 8.672 | 644,112 | -0.32(-3.60%) |
Feb 27, 2009 | 8.789 | 9.172 | 8.782 | 8.995 | 0 | +0.04(+0.41%) |
Feb 26, 2009 | 9.120 | 9.135 | 8.873 | 8.959 | 579,506 | -0.07(-0.73%) |
Feb 25, 2009 | 9.106 | 9.245 | 8.937 | 9.025 | 394,240 | -0.18(-2.00%) |
Feb 24, 2009 | 9.157 | 9.290 | 8.951 | 9.209 | 492,718 | +0.18(+1.95%) |
Feb 23, 2009 | 9.098 | 9.260 | 8.988 | 9.032 | 585,666 | -0.01(-0.16%) |
Feb 20, 2009 | 9.047 | 9.069 | 8.561 | 9.047 | 0 | -0.13(-1.44%) |
Feb 19, 2009 | 9.348 | 9.459 | 9.179 | 9.179 | 513,062 | -0.07(-0.80%) |
Feb 18, 2009 | 9.194 | 9.356 | 8.870 | 9.253 | 672,352 | +0.09(+0.96%) |
Feb 17, 2009 | 9.385 | 9.415 | 9.098 | 9.165 | 728,649 | -0.52(-5.39%) |
Feb 13, 2009 | 9.775 | 10.06 | 9.650 | 9.687 | 0 | -0.05(-0.53%) |
Feb 12, 2009 | 9.878 | 9.878 | 9.496 | 9.738 | 584,845 | -0.18(-1.85%) |
Feb 11, 2009 | 10.14 | 10.15 | 9.797 | 9.922 | 1,083,281 | -0.13(-1.32%) |
Feb 10, 2009 | 10.71 | 10.86 | 10.00 | 10.05 | 635,692 | -0.68(-6.31%) |
Feb 09, 2009 | 10.99 | 11.06 | 10.70 | 10.73 | 286,104 | -0.34(-3.06%) |
Feb 06, 2009 | 10.43 | 11.10 | 10.43 | 11.07 | 0 | +0.60(+5.69%) |
Feb 05, 2009 | 10.49 | 10.78 | 10.33 | 10.47 | 410,918 | -0.07(-0.63%) |
Feb 04, 2009 | 10.80 | 11.11 | 10.43 | 10.54 | 451,201 | -0.23(-2.12%) |
Feb 03, 2009 | 11.05 | 11.05 | 10.58 | 10.77 | 500,378 | -0.22(-2.01%) |
Feb 02, 2009 | 10.90 | 11.05 | 10.60 | 10.99 | 669,262 | +0.07(+0.61%) |
Jan 30, 2009 | 11.62 | 11.70 | 10.88 | 10.92 | 0 | -0.57(-4.99%) |
Jan 29, 2009 | 12.03 | 12.03 | 11.47 | 11.50 | 224,531 | -0.64(-5.27%) |
Jan 28, 2009 | 12.00 | 12.30 | 11.77 | 12.14 | 313,139 | +0.39(+3.32%) |
Jan 27, 2009 | 11.75 | 11.87 | 11.52 | 11.75 | 384,845 | -0.01(-0.06%) |
Jan 26, 2009 | 11.99 | 12.40 | 11.43 | 11.75 | 599,020 | -0.24(-1.96%) |
Jan 23, 2009 | 11.72 | 12.00 | 11.56 | 11.99 | 649,277 | -0.07(-0.55%) |
Jan 22, 2009 | 12.28 | 12.50 | 11.83 | 12.06 | 466,822 | -0.49(-3.93%) |
Jan 21, 2009 | 12.25 | 12.56 | 11.52 | 12.55 | 805,061 | +0.45(+3.71%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.05 | 12.10 | 665,497 | -1.03(-7.84%) |
Jan 16, 2009 | 13.33 | 13.35 | 12.63 | 13.13 | 0 | -0.09(-0.67%) |
Jan 15, 2009 | 12.53 | 13.31 | 12.36 | 13.22 | 459,372 | +0.65(+5.21%) |
Jan 14, 2009 | 13.24 | 13.25 | 12.55 | 12.56 | 482,734 | -0.68(-5.16%) |
Jan 13, 2009 | 13.19 | 13.47 | 12.99 | 13.25 | 451,780 | +0.08(+0.61%) |
Jan 12, 2009 | 13.29 | 13.43 | 13.09 | 13.17 | 375,060 | -0.11(-0.83%) |
Jan 09, 2009 | 14.06 | 14.06 | 13.23 | 13.28 | 517,521 | -0.77(-5.50%) |
Jan 08, 2009 | 13.53 | 14.07 | 13.38 | 14.05 | 619,110 | +0.45(+3.30%) |
Jan 07, 2009 | 13.64 | 13.93 | 13.45 | 13.60 | 503,350 | -0.31(-2.22%) |
Jan 06, 2009 | 13.78 | 14.12 | 13.59 | 13.91 | 402,082 | +0.02(+0.16%) |
Jan 05, 2009 | 13.86 | 13.97 | 13.57 | 13.89 | 390,498 | +0.01(+0.05%) |
Jan 02, 2009 | 13.76 | 14.11 | 13.71 | 13.88 | 0 | -0.13(-0.94%) |
Jan 01, 2009 | 13.50 | 14.46 | 13.38 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.50 | 14.46 | 13.38 | 14.01 | 508,545 | +0.59(+4.38%) |
Dec 30, 2008 | 13.21 | 13.48 | 13.14 | 13.42 | 336,214 | +0.34(+2.59%) |
Dec 29, 2008 | 13.36 | 13.36 | 12.91 | 13.08 | 223,515 | -0.24(-1.82%) |
Dec 26, 2008 | 13.31 | 13.50 | 13.07 | 13.33 | 0 | +0.06(+0.44%) |
Dec 24, 2008 | 13.34 | 13.66 | 13.08 | 13.27 | 277,228 | +0.00(+0.00%) |
Dec 23, 2008 | 13.26 | 13.59 | 12.82 | 13.27 | 423,138 | +0.14(+1.06%) |
Dec 22, 2008 | 13.28 | 13.38 | 12.61 | 13.13 | 432,052 | -0.07(-0.50%) |
Dec 19, 2008 | 13.25 | 13.72 | 12.96 | 13.20 | 881,648 | +0.08(+0.62%) |
Dec 18, 2008 | 13.20 | 13.41 | 12.67 | 13.11 | 438,857 | -0.04(-0.34%) |
Dec 17, 2008 | 12.98 | 13.45 | 12.53 | 13.16 | 474,951 | -0.08(-0.61%) |
Dec 16, 2008 | 12.33 | 13.27 | 11.66 | 13.24 | 601,198 | +0.65(+5.14%) |
Dec 15, 2008 | 13.18 | 13.34 | 12.39 | 12.59 | 482,905 | -0.44(-3.39%) |
Dec 12, 2008 | 12.81 | 13.46 | 12.46 | 13.03 | 0 | -0.07(-0.51%) |
Dec 11, 2008 | 13.22 | 13.64 | 12.92 | 13.10 | 410,197 | -0.38(-2.78%) |
Dec 10, 2008 | 13.22 | 13.64 | 13.10 | 13.47 | 409,649 | +0.43(+3.27%) |
Dec 09, 2008 | 13.59 | 14.06 | 12.83 | 13.05 | 550,013 | -0.61(-4.47%) |
Dec 08, 2008 | 13.64 | 13.94 | 13.34 | 13.66 | 591,320 | +0.34(+2.54%) |
Dec 05, 2008 | 12.08 | 13.40 | 11.45 | 13.32 | 0 | +1.27(+10.49%) |
Dec 04, 2008 | 12.31 | 12.92 | 11.75 | 12.06 | 370,244 | -0.43(-3.47%) |
Dec 03, 2008 | 12.21 | 12.68 | 11.77 | 12.49 | 546,763 | +0.35(+2.85%) |
Dec 02, 2008 | 11.37 | 12.14 | 11.14 | 12.14 | 408,056 | +0.93(+8.33%) |
Dec 01, 2008 | 12.13 | 12.19 | 11.14 | 11.21 | 382,565 | -1.20(-9.66%) |
Nov 28, 2008 | 12.21 | 12.41 | 12.16 | 12.41 | 205,915 | +0.09(+0.72%) |
Nov 26, 2008 | 11.50 | 12.47 | 11.37 | 12.32 | 379,224 | +0.62(+5.28%) |
Nov 25, 2008 | 11.69 | 11.72 | 11.22 | 11.70 | 300,237 | +0.13(+1.14%) |
Nov 24, 2008 | 10.78 | 11.78 | 10.53 | 11.57 | 387,851 | +0.96(+9.01%) |
Nov 21, 2008 | 10.03 | 10.68 | 9.437 | 10.61 | 503,312 | +0.74(+7.53%) |
Nov 20, 2008 | 10.08 | 10.59 | 9.856 | 9.871 | 450,410 | -0.28(-2.75%) |
Nov 19, 2008 | 10.53 | 10.70 | 10.10 | 10.15 | 390,285 | -0.39(-3.70%) |
Nov 18, 2008 | 10.74 | 11.29 | 10.11 | 10.54 | 280,313 | -0.19(-1.78%) |
Nov 17, 2008 | 10.60 | 11.21 | 10.34 | 10.73 | 172,989 | +0.07(+0.62%) |
Nov 14, 2008 | 11.39 | 11.75 | 10.65 | 10.66 | 0 | -0.88(-7.58%) |
Nov 13, 2008 | 10.44 | 11.58 | 9.930 | 11.54 | 324,429 | +1.18(+11.36%) |
Nov 12, 2008 | 10.89 | 11.03 | 10.35 | 10.36 | 205,898 | -0.66(-6.00%) |
Nov 11, 2008 | 11.22 | 11.44 | 10.94 | 11.03 | 202,864 | -0.34(-2.98%) |
Nov 10, 2008 | 11.87 | 11.91 | 11.14 | 11.36 | 186,579 | -0.24(-2.03%) |
Nov 07, 2008 | 11.26 | 11.72 | 11.11 | 11.60 | 0 | +0.45(+4.02%) |
Nov 06, 2008 | 11.39 | 11.63 | 11.15 | 11.15 | 246,218 | -0.31(-2.70%) |
Nov 05, 2008 | 11.98 | 12.19 | 11.44 | 11.46 | 232,758 | -0.68(-5.58%) |
Nov 04, 2008 | 12.47 | 12.68 | 11.92 | 12.14 | 310,414 | -0.13(-1.08%) |
Nov 03, 2008 | 12.00 | 12.50 | 11.84 | 12.27 | 346,775 | +0.26(+2.14%) |
Oct 31, 2008 | 11.07 | 12.06 | 10.81 | 12.01 | 0 | +0.84(+7.51%) |
Oct 30, 2008 | 10.93 | 11.25 | 10.77 | 11.17 | 212,074 | +0.47(+4.40%) |
Oct 29, 2008 | 10.55 | 11.09 | 10.39 | 10.70 | 447,724 | +0.18(+1.75%) |
Oct 28, 2008 | 9.930 | 10.53 | 9.672 | 10.52 | 491,727 | +0.75(+7.68%) |
Oct 27, 2008 | 10.24 | 10.31 | 9.768 | 9.768 | 508,772 | -0.61(-5.88%) |
Oct 24, 2008 | 10.19 | 11.01 | 10.10 | 10.38 | 0 | -0.37(-3.42%) |
Oct 23, 2008 | 11.08 | 11.29 | 10.17 | 10.75 | 511,190 | -0.29(-2.60%) |
Oct 22, 2008 | 10.92 | 11.39 | 10.70 | 11.03 | 616,834 | -0.15(-1.32%) |
Oct 21, 2008 | 10.94 | 11.36 | 10.76 | 11.18 | 565,602 | +0.05(+0.46%) |
Oct 20, 2008 | 11.00 | 11.13 | 10.70 | 11.13 | 434,273 | +0.36(+3.35%) |
Oct 17, 2008 | 11.07 | 11.61 | 10.73 | 10.77 | 0 | -0.51(-4.56%) |
Oct 16, 2008 | 10.32 | 11.42 | 9.856 | 11.28 | 878,415 | +1.07(+10.44%) |
Oct 15, 2008 | 11.14 | 11.15 | 10.22 | 10.22 | 776,109 | -1.06(-9.39%) |
Oct 14, 2008 | 11.26 | 11.72 | 10.57 | 11.28 | 998,175 | +0.21(+1.86%) |
Oct 13, 2008 | 11.11 | 11.20 | 10.63 | 11.07 | 877,550 | +0.51(+4.88%) |
Oct 10, 2008 | 9.635 | 11.17 | 8.826 | 10.55 | 0 | -0.10(-0.90%) |
Oct 09, 2008 | 12.27 | 12.45 | 10.51 | 10.65 | 1,546,965 | -1.49(-12.24%) |
Oct 08, 2008 | 12.98 | 13.22 | 12.01 | 12.14 | 1,227,556 | -1.21(-9.09%) |
Oct 07, 2008 | 14.56 | 14.65 | 13.34 | 13.35 | 646,991 | -1.04(-7.26%) |
Oct 06, 2008 | 14.81 | 15.41 | 13.72 | 14.39 | 684,457 | -0.74(-4.91%) |
Oct 03, 2008 | 15.31 | 15.83 | 15.07 | 15.14 | 0 | -0.13(-0.87%) |
Oct 02, 2008 | 15.56 | 15.88 | 15.19 | 15.27 | 308,367 | -0.54(-3.40%) |
Oct 01, 2008 | 15.93 | 16.09 | 15.57 | 15.81 | 305,392 | -0.26(-1.60%) |
Sep 30, 2008 | 15.61 | 16.06 | 15.37 | 16.06 | 381,681 | +0.65(+4.20%) |
Sep 29, 2008 | 15.49 | 16.17 | 15.37 | 15.42 | 487,647 | -0.30(-1.92%) |
Sep 26, 2008 | 15.54 | 15.97 | 15.45 | 15.72 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 15.59 | 15.89 | 15.42 | 15.78 | 797,938 | +0.19(+1.23%) |
Sep 24, 2008 | 16.23 | 16.37 | 15.56 | 15.59 | 343,683 | -0.65(-3.99%) |
Sep 23, 2008 | 16.27 | 16.67 | 16.16 | 16.23 | 574,381 | +0.00(+0.00%) |
Sep 22, 2008 | 16.20 | 16.98 | 16.20 | 16.23 | 470,971 | -0.21(-1.25%) |
Sep 19, 2008 | 16.92 | 17.92 | 16.29 | 16.44 | 0 | +0.23(+1.41%) |
Sep 18, 2008 | 15.47 | 16.31 | 14.95 | 16.21 | 969,560 | +1.08(+7.15%) |
Sep 17, 2008 | 15.48 | 15.51 | 14.89 | 15.13 | 762,684 | -0.49(-3.15%) |
Sep 16, 2008 | 15.51 | 15.77 | 15.15 | 15.62 | 907,864 | -0.19(-1.21%) |
Sep 15, 2008 | 15.48 | 16.36 | 15.48 | 15.81 | 559,961 | -0.18(-1.15%) |
Sep 12, 2008 | 15.72 | 16.00 | 15.45 | 16.00 | 0 | +0.18(+1.16%) |
Sep 11, 2008 | 15.50 | 15.91 | 15.37 | 15.81 | 616,437 | +0.26(+1.70%) |
Sep 10, 2008 | 15.45 | 15.73 | 15.33 | 15.55 | 595,564 | +0.33(+2.18%) |
Sep 09, 2008 | 15.56 | 15.93 | 15.22 | 15.22 | 616,097 | -0.34(-2.17%) |
Sep 08, 2008 | 16.00 | 16.00 | 15.17 | 15.56 | 900,108 | +0.02(+0.14%) |
Sep 05, 2008 | 17.47 | 17.47 | 14.75 | 15.53 | 0 | -3.54(-18.55%) |
Sep 04, 2008 | 20.15 | 20.15 | 19.06 | 19.07 | 588,630 | -1.07(-5.33%) |
Sep 03, 2008 | 19.30 | 20.20 | 18.95 | 20.15 | 724,782 | +0.90(+4.66%) |
Sep 02, 2008 | 19.34 | 19.95 | 18.89 | 19.25 | 579,512 | -0.08(-0.42%) |
Aug 29, 2008 | 19.86 | 19.86 | 19.25 | 19.33 | 0 | -0.54(-2.74%) |
Aug 28, 2008 | 19.12 | 19.87 | 19.12 | 19.87 | 303,156 | +0.75(+3.92%) |
Aug 27, 2008 | 18.94 | 19.44 | 18.94 | 19.12 | 335,529 | +0.22(+1.17%) |
Aug 26, 2008 | 18.81 | 19.01 | 18.55 | 18.90 | 178,862 | +0.10(+0.55%) |
Aug 25, 2008 | 19.10 | 19.12 | 18.68 | 18.80 | 203,266 | -0.36(-1.88%) |
Aug 22, 2008 | 18.20 | 19.21 | 18.20 | 19.16 | 0 | +1.02(+5.64%) |
Aug 21, 2008 | 18.24 | 18.49 | 18.13 | 18.14 | 167,012 | -0.26(-1.40%) |
Aug 20, 2008 | 18.45 | 18.73 | 18.16 | 18.40 | 229,741 | +0.04(+0.24%) |
Aug 19, 2008 | 18.69 | 18.76 | 18.22 | 18.35 | 208,331 | -0.51(-2.69%) |
Aug 18, 2008 | 18.85 | 19.43 | 18.64 | 18.86 | 280,890 | +0.04(+0.23%) |
Aug 15, 2008 | 19.09 | 19.24 | 18.48 | 18.81 | 0 | -0.04(-0.19%) |
Aug 14, 2008 | 18.34 | 18.88 | 18.24 | 18.85 | 391,401 | +0.29(+1.54%) |
Aug 13, 2008 | 18.48 | 18.66 | 18.17 | 18.56 | 230,683 | +0.05(+0.28%) |
Aug 12, 2008 | 18.87 | 18.88 | 18.46 | 18.51 | 384,195 | -0.43(-2.29%) |
Aug 11, 2008 | 18.31 | 19.25 | 18.25 | 18.95 | 376,093 | +0.61(+3.33%) |
Aug 08, 2008 | 17.85 | 18.46 | 17.78 | 18.34 | 256,005 | +0.47(+2.63%) |
Aug 07, 2008 | 17.81 | 17.90 | 17.51 | 17.87 | 272,867 | -0.10(-0.53%) |
Aug 06, 2008 | 17.85 | 18.01 | 17.61 | 17.96 | 265,808 | -0.01(-0.04%) |
Aug 05, 2008 | 17.58 | 18.01 | 17.45 | 17.97 | 343,356 | +0.60(+3.47%) |
Aug 04, 2008 | 17.76 | 17.78 | 17.30 | 17.37 | 241,909 | -0.46(-2.60%) |
Aug 01, 2008 | 17.62 | 17.96 | 17.40 | 17.83 | 146,294 | +0.23(+1.30%) |
Jul 31, 2008 | 17.52 | 17.93 | 17.47 | 17.60 | 271,645 | -0.15(-0.87%) |
Jul 30, 2008 | 17.71 | 18.01 | 17.28 | 17.76 | 283,433 | +0.09(+0.50%) |
Jul 29, 2008 | 17.67 | 17.82 | 17.14 | 17.67 | 335,841 | +0.38(+2.21%) |
Jul 28, 2008 | 17.28 | 17.47 | 17.05 | 17.28 | 352,464 | -0.07(-0.42%) |
Jul 25, 2008 | 17.46 | 17.65 | 17.16 | 17.36 | 322,617 | +0.09(+0.51%) |
Jul 24, 2008 | 17.51 | 17.59 | 16.99 | 17.27 | 433,511 | -0.12(-0.68%) |
Jul 23, 2008 | 16.83 | 17.44 | 16.83 | 17.39 | 349,625 | +0.51(+3.01%) |
Jul 22, 2008 | 16.04 | 16.90 | 15.91 | 16.88 | 556,358 | +0.70(+4.32%) |
Jul 21, 2008 | 16.24 | 16.31 | 15.72 | 16.18 | 362,234 | +0.03(+0.18%) |
Jul 18, 2008 | 16.67 | 16.67 | 16.12 | 16.15 | 531,503 | -0.50(-3.00%) |
Jul 17, 2008 | 16.56 | 16.69 | 16.06 | 16.65 | 322,159 | +0.15(+0.89%) |
Jul 16, 2008 | 16.07 | 16.52 | 15.81 | 16.50 | 316,689 | +0.52(+3.27%) |
Jul 15, 2008 | 15.46 | 16.32 | 15.24 | 15.98 | 396,188 | +0.29(+1.88%) |
Jul 14, 2008 | 16.03 | 16.10 | 15.31 | 15.69 | 324,753 | -0.18(-1.11%) |
Jul 11, 2008 | 16.30 | 16.30 | 15.43 | 15.87 | 474,268 | -0.64(-3.88%) |
Jul 10, 2008 | 15.90 | 16.54 | 15.88 | 16.50 | 317,178 | +0.59(+3.70%) |
Jul 09, 2008 | 16.37 | 16.48 | 15.87 | 15.92 | 289,698 | -0.49(-2.96%) |
Jul 08, 2008 | 15.50 | 16.48 | 15.35 | 16.40 | 485,553 | +0.96(+6.19%) |
Jul 07, 2008 | 15.68 | 15.68 | 15.24 | 15.45 | 316,232 | -0.20(-1.27%) |
Jul 04, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | +0.00(+0.00%) |
Jul 03, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | -0.06(-0.37%) |
Jul 02, 2008 | 16.32 | 16.42 | 15.70 | 15.70 | 353,379 | -0.67(-4.09%) |
Jul 01, 2008 | 16.13 | 16.47 | 15.98 | 16.37 | 269,347 | +0.01(+0.04%) |
Jun 30, 2008 | 15.77 | 16.64 | 15.77 | 16.37 | 396,949 | -0.04(-0.22%) |
Jun 27, 2008 | 16.73 | 16.87 | 16.33 | 16.40 | 660,123 | -0.34(-2.02%) |
Jun 26, 2008 | 16.98 | 17.20 | 16.73 | 16.74 | 269,110 | -0.41(-2.40%) |
Jun 25, 2008 | 17.31 | 17.58 | 16.95 | 17.15 | 353,530 | -0.06(-0.34%) |
Jun 24, 2008 | 17.28 | 17.65 | 17.18 | 17.21 | 558,240 | -0.15(-0.89%) |
Jun 23, 2008 | 17.51 | 17.53 | 17.24 | 17.37 | 368,442 | +0.01(+0.08%) |
Jun 20, 2008 | 17.31 | 17.42 | 17.03 | 17.35 | 669,305 | -0.09(-0.51%) |
Jun 19, 2008 | 17.36 | 17.51 | 17.20 | 17.44 | 340,514 | +0.09(+0.51%) |
Jun 18, 2008 | 17.28 | 17.55 | 17.21 | 17.35 | 317,320 | +0.05(+0.30%) |
Jun 17, 2008 | 17.60 | 17.65 | 17.20 | 17.30 | 512,193 | -0.28(-1.59%) |
Jun 16, 2008 | 17.20 | 17.65 | 17.13 | 17.58 | 337,871 | +0.27(+1.57%) |
Jun 13, 2008 | 16.92 | 17.31 | 16.78 | 17.31 | 652,967 | +0.58(+3.47%) |
Jun 12, 2008 | 16.39 | 16.90 | 16.34 | 16.73 | 464,655 | +0.49(+3.04%) |
Jun 11, 2008 | 16.31 | 16.47 | 16.18 | 16.23 | 407,532 | -0.12(-0.76%) |
Jun 10, 2008 | 16.35 | 16.60 | 15.89 | 16.36 | 305,244 | +0.29(+1.78%) |
Jun 09, 2008 | 16.13 | 16.34 | 15.83 | 16.07 | 349,967 | -0.07(-0.41%) |
Jun 06, 2008 | 16.77 | 16.77 | 16.14 | 16.14 | 417,627 | -0.81(-4.77%) |
Jun 05, 2008 | 15.82 | 16.97 | 15.75 | 16.95 | 548,731 | +1.17(+7.41%) |
Jun 04, 2008 | 15.43 | 15.91 | 15.34 | 15.78 | 338,184 | +0.38(+2.48%) |
Jun 03, 2008 | 16.07 | 16.14 | 14.92 | 15.39 | 898,140 | -0.73(-4.52%) |
Jun 02, 2008 | 16.03 | 16.39 | 15.74 | 16.12 | 741,499 | +0.07(+0.41%) |
May 30, 2008 | 15.90 | 16.06 | 15.65 | 16.06 | 318,288 | +0.14(+0.88%) |
May 29, 2008 | 15.45 | 16.12 | 15.45 | 15.92 | 261,518 | +0.45(+2.90%) |
May 28, 2008 | 15.31 | 15.47 | 15.04 | 15.47 | 231,999 | +0.19(+1.25%) |
May 27, 2008 | 14.97 | 15.36 | 14.89 | 15.28 | 217,919 | +0.29(+1.96%) |
May 26, 2008 | 15.14 | 15.14 | 14.78 | 14.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.14 | 15.14 | 14.78 | 14.98 | 180,547 | -0.29(-1.88%) |
May 22, 2008 | 15.19 | 15.46 | 15.00 | 15.27 | 236,207 | +0.08(+0.53%) |
May 21, 2008 | 15.42 | 15.55 | 14.93 | 15.19 | 183,084 | -0.18(-1.15%) |
May 20, 2008 | 15.37 | 15.46 | 15.17 | 15.37 | 169,587 | -0.10(-0.67%) |
May 19, 2008 | 15.83 | 15.83 | 15.10 | 15.47 | 421,665 | -0.33(-2.09%) |
May 16, 2008 | 15.95 | 16.03 | 15.51 | 15.80 | 368,259 | -0.03(-0.19%) |
May 15, 2008 | 15.67 | 15.92 | 15.52 | 15.83 | 205,909 | +0.10(+0.61%) |
May 14, 2008 | 15.70 | 16.01 | 15.65 | 15.73 | 194,492 | +0.04(+0.23%) |
May 13, 2008 | 15.70 | 15.75 | 15.37 | 15.70 | 223,366 | +0.05(+0.33%) |
May 12, 2008 | 15.12 | 15.74 | 15.08 | 15.64 | 208,046 | +0.58(+3.86%) |
May 09, 2008 | 14.93 | 15.19 | 14.81 | 15.06 | 187,679 | +0.00(+0.00%) |
May 08, 2008 | 15.26 | 15.33 | 14.83 | 15.06 | 252,038 | -0.20(-1.30%) |
May 07, 2008 | 15.85 | 15.95 | 15.21 | 15.26 | 300,124 | -0.54(-3.40%) |
May 06, 2008 | 15.25 | 15.83 | 15.09 | 15.80 | 418,429 | +0.49(+3.22%) |
May 05, 2008 | 15.70 | 15.78 | 15.28 | 15.31 | 215,305 | -0.46(-2.94%) |
May 02, 2008 | 15.89 | 16.02 | 15.62 | 15.77 | 285,015 | -0.01(-0.05%) |
May 01, 2008 | 15.42 | 16.01 | 15.30 | 15.78 | 235,898 | +0.38(+2.44%) |
Apr 30, 2008 | 15.49 | 15.70 | 15.22 | 15.40 | 292,699 | -0.01(-0.10%) |
Apr 29, 2008 | 15.56 | 15.67 | 15.13 | 15.42 | 335,321 | -0.18(-1.13%) |
Apr 28, 2008 | 15.50 | 15.76 | 15.23 | 15.59 | 322,583 | +0.05(+0.33%) |
Apr 25, 2008 | 15.45 | 15.67 | 15.29 | 15.54 | 242,424 | +0.19(+1.25%) |
Apr 24, 2008 | 14.88 | 15.49 | 14.36 | 15.35 | 318,296 | +0.60(+4.09%) |
Apr 23, 2008 | 14.87 | 15.06 | 14.65 | 14.75 | 286,494 | -0.06(-0.40%) |
Apr 22, 2008 | 15.04 | 15.11 | 14.57 | 14.81 | 270,777 | -0.26(-1.71%) |
Apr 21, 2008 | 15.41 | 15.41 | 14.91 | 15.06 | 208,908 | -0.48(-3.08%) |
Apr 18, 2008 | 15.25 | 15.66 | 15.21 | 15.54 | 349,309 | +0.54(+3.63%) |
Apr 17, 2008 | 15.51 | 15.51 | 15.00 | 15.00 | 411,089 | -0.56(-3.59%) |
Apr 16, 2008 | 15.31 | 15.62 | 15.10 | 15.56 | 350,936 | +0.37(+2.42%) |
Apr 15, 2008 | 14.92 | 15.19 | 14.75 | 15.19 | 238,108 | +0.34(+2.28%) |
Apr 14, 2008 | 14.76 | 15.04 | 14.56 | 14.85 | 277,779 | +0.07(+0.50%) |
Apr 11, 2008 | 15.45 | 15.45 | 14.75 | 14.78 | 261,991 | -0.75(-4.83%) |
Apr 10, 2008 | 15.49 | 15.66 | 15.23 | 15.53 | 212,367 | +0.06(+0.38%) |
Apr 09, 2008 | 15.85 | 16.00 | 15.45 | 15.47 | 350,636 | -0.35(-2.19%) |
Apr 08, 2008 | 16.17 | 16.20 | 15.77 | 15.81 | 438,058 | -0.57(-3.46%) |
Apr 07, 2008 | 16.53 | 16.68 | 16.23 | 16.38 | 387,753 | -0.10(-0.58%) |
Apr 04, 2008 | 16.89 | 16.89 | 16.31 | 16.48 | 484,957 | -0.42(-2.48%) |
Apr 03, 2008 | 16.56 | 16.92 | 16.47 | 16.89 | 367,459 | +0.16(+0.97%) |
Apr 02, 2008 | 16.82 | 16.90 | 16.62 | 16.73 | 312,840 | -0.19(-1.13%) |