Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.093 | 8.402 | 7.917 | 8.005 | 5,858,485 | -0.04(-0.45%) |
Apr 29, 2009 | 7.907 | 8.324 | 7.614 | 8.041 | 8,653,838 | +0.33(+4.34%) |
Apr 28, 2009 | 7.727 | 7.974 | 7.346 | 7.706 | 6,181,804 | +0.05(+0.67%) |
Apr 27, 2009 | 7.964 | 8.134 | 7.315 | 7.655 | 9,228,261 | -0.78(-9.28%) |
Apr 24, 2009 | 7.675 | 8.438 | 7.449 | 8.438 | 12,160,599 | +0.82(+10.75%) |
Apr 23, 2009 | 7.557 | 7.938 | 7.222 | 7.619 | 7,897,315 | +0.07(+0.96%) |
Apr 22, 2009 | 7.655 | 7.917 | 7.346 | 7.547 | 7,474,644 | -0.40(-4.99%) |
Apr 21, 2009 | 7.341 | 8.113 | 6.702 | 7.943 | 11,683,958 | +0.53(+7.08%) |
Apr 20, 2009 | 7.917 | 8.015 | 7.377 | 7.418 | 12,691,865 | -0.95(-11.38%) |
Apr 17, 2009 | 7.856 | 8.438 | 7.753 | 8.371 | 44,553,724 | +0.29(+3.64%) |
Apr 16, 2009 | 7.619 | 8.371 | 7.289 | 8.077 | 8,244,018 | +0.26(+3.29%) |
Apr 15, 2009 | 7.150 | 7.820 | 6.588 | 7.820 | 6,918,005 | +1.16(+17.49%) |
Apr 14, 2009 | 7.212 | 7.325 | 6.594 | 6.655 | 5,892,854 | -0.67(-9.21%) |
Apr 13, 2009 | 7.237 | 7.521 | 6.928 | 7.330 | 5,227,761 | -0.20(-2.67%) |
Apr 09, 2009 | 6.367 | 7.552 | 6.233 | 7.531 | 6,730,712 | +1.30(+20.83%) |
Apr 08, 2009 | 6.120 | 6.563 | 6.011 | 6.233 | 5,269,118 | +0.20(+3.24%) |
Apr 07, 2009 | 6.202 | 6.310 | 6.004 | 6.037 | 8,475,178 | -0.33(-5.18%) |
Apr 06, 2009 | 5.929 | 6.516 | 5.697 | 6.367 | 9,678,194 | +0.53(+9.09%) |
Apr 03, 2009 | 5.095 | 5.836 | 4.894 | 5.836 | 7,500,015 | +0.75(+14.68%) |
Apr 02, 2009 | 4.919 | 5.162 | 4.770 | 5.089 | 6,256,693 | +0.36(+7.63%) |
Apr 01, 2009 | 4.760 | 4.863 | 4.590 | 4.729 | 4,870,884 | -0.18(-3.57%) |
Mar 31, 2009 | 4.657 | 4.925 | 4.528 | 4.904 | 5,625,922 | +0.36(+7.81%) |
Mar 30, 2009 | 4.811 | 4.816 | 4.523 | 4.549 | 4,375,466 | -0.47(-9.34%) |
Mar 26, 2009 | 5.028 | 5.125 | 4.765 | 5.017 | 5,075,736 | +0.10(+1.99%) |
Mar 25, 2009 | 5.069 | 5.203 | 4.492 | 4.919 | 5,905,608 | +0.07(+1.49%) |
Mar 24, 2009 | 4.976 | 5.399 | 4.801 | 4.847 | 7,514,714 | -0.21(-4.08%) |
Mar 23, 2009 | 4.719 | 5.218 | 4.693 | 5.053 | 8,002,090 | +0.72(+16.65%) |
Mar 20, 2009 | 5.043 | 5.043 | 4.306 | 4.332 | 4,563,207 | -0.67(-13.48%) |
Mar 19, 2009 | 5.460 | 5.646 | 4.976 | 5.007 | 4,542,394 | -0.45(-8.22%) |
Mar 18, 2009 | 4.997 | 5.481 | 4.842 | 5.455 | 6,177,183 | +0.33(+6.43%) |
Mar 17, 2009 | 5.136 | 5.208 | 4.894 | 5.125 | 8,129,137 | +0.11(+2.16%) |
Mar 16, 2009 | 5.532 | 5.635 | 4.997 | 5.017 | 5,524,678 | -0.39(-7.15%) |
Mar 13, 2009 | 5.605 | 5.641 | 5.213 | 5.404 | 0 | -0.15(-2.78%) |
Mar 12, 2009 | 5.203 | 5.615 | 5.007 | 5.558 | 5,589,370 | +0.38(+7.36%) |
Mar 11, 2009 | 5.594 | 5.605 | 5.141 | 5.177 | 5,337,079 | -0.28(-5.10%) |
Mar 10, 2009 | 4.677 | 5.502 | 4.507 | 5.455 | 7,278,817 | +1.02(+23.00%) |
Mar 09, 2009 | 4.193 | 4.461 | 4.100 | 4.435 | 4,549,278 | +0.09(+2.14%) |
Mar 06, 2009 | 4.616 | 4.724 | 4.100 | 4.342 | 0 | -0.21(-4.64%) |
Mar 05, 2009 | 4.986 | 5.146 | 4.420 | 4.554 | 5,761,623 | -0.47(-9.33%) |
Mar 04, 2009 | 5.239 | 5.692 | 4.801 | 5.022 | 6,161,251 | -0.24(-4.51%) |
Mar 02, 2009 | 5.692 | 5.744 | 5.213 | 5.259 | 6,527,709 | -0.56(-9.57%) |
Feb 27, 2009 | 5.697 | 6.006 | 5.697 | 5.816 | 0 | -0.07(-1.14%) |
Feb 26, 2009 | 6.202 | 6.413 | 5.821 | 5.883 | 5,180,736 | -0.22(-3.63%) |
Feb 25, 2009 | 6.274 | 6.491 | 5.718 | 6.104 | 5,505,135 | -0.05(-0.84%) |
Feb 24, 2009 | 5.527 | 6.197 | 5.527 | 6.156 | 6,504,777 | +0.73(+13.38%) |
Feb 23, 2009 | 6.145 | 6.455 | 5.383 | 5.429 | 7,571,660 | -1.14(-17.40%) |
Feb 20, 2009 | 5.955 | 6.743 | 5.805 | 6.573 | 0 | +0.41(+6.60%) |
Feb 19, 2009 | 6.516 | 6.774 | 6.084 | 6.166 | 3,414,937 | -0.35(-5.30%) |
Feb 18, 2009 | 6.614 | 6.619 | 6.233 | 6.511 | 3,103,451 | +0.04(+0.56%) |
Feb 17, 2009 | 6.707 | 6.836 | 6.418 | 6.475 | 4,955,763 | -0.53(-7.57%) |
Feb 13, 2009 | 7.547 | 7.552 | 6.995 | 7.006 | 0 | -0.55(-7.29%) |
Feb 12, 2009 | 7.650 | 7.706 | 7.073 | 7.557 | 4,129,299 | -0.31(-3.93%) |
Feb 11, 2009 | 7.799 | 7.943 | 7.423 | 7.866 | 3,601,943 | +0.15(+1.94%) |
Feb 10, 2009 | 8.309 | 8.469 | 7.655 | 7.717 | 3,786,021 | -0.73(-8.60%) |
Feb 09, 2009 | 8.469 | 8.520 | 8.221 | 8.443 | 2,457,655 | -0.01(-0.06%) |
Feb 06, 2009 | 7.794 | 8.500 | 7.789 | 8.448 | 0 | +0.63(+8.04%) |
Feb 05, 2009 | 7.897 | 8.206 | 7.383 | 7.820 | 5,338,298 | -0.13(-1.62%) |
Feb 04, 2009 | 8.278 | 8.551 | 7.928 | 7.948 | 2,575,848 | -0.33(-3.98%) |
Feb 03, 2009 | 8.649 | 8.664 | 8.072 | 8.278 | 2,857,215 | -0.07(-0.86%) |
Feb 02, 2009 | 8.237 | 8.510 | 7.954 | 8.350 | 3,348,169 | +0.01(+0.12%) |
Jan 30, 2009 | 8.814 | 9.200 | 8.190 | 8.340 | 0 | -0.57(-6.42%) |
Jan 29, 2009 | 9.586 | 9.834 | 8.829 | 8.912 | 4,649,988 | -0.98(-9.94%) |
Jan 28, 2009 | 9.025 | 9.963 | 9.025 | 9.896 | 5,895,560 | +1.03(+11.56%) |
Jan 27, 2009 | 9.010 | 9.102 | 8.618 | 8.870 | 2,305,736 | +0.10(+1.18%) |
Jan 26, 2009 | 8.896 | 9.133 | 8.515 | 8.767 | 2,852,785 | -0.15(-1.68%) |
Jan 23, 2009 | 8.319 | 8.994 | 8.057 | 8.917 | 0 | +0.39(+4.53%) |
Jan 22, 2009 | 8.690 | 8.979 | 8.206 | 8.530 | 5,748,106 | -0.32(-3.61%) |
Jan 21, 2009 | 8.242 | 8.860 | 7.825 | 8.850 | 5,908,994 | +0.89(+11.13%) |
Jan 20, 2009 | 8.850 | 8.850 | 7.917 | 7.964 | 6,551,181 | -1.03(-11.45%) |
Jan 16, 2009 | 8.798 | 9.035 | 8.144 | 8.994 | 0 | +0.47(+5.50%) |
Jan 15, 2009 | 8.330 | 8.953 | 7.861 | 8.525 | 4,122,476 | +0.17(+2.03%) |
Jan 14, 2009 | 8.855 | 8.855 | 8.206 | 8.355 | 4,150,471 | -0.63(-7.00%) |
Jan 13, 2009 | 9.386 | 9.391 | 8.639 | 8.984 | 4,495,223 | +0.50(+5.95%) |
Jan 12, 2009 | 9.437 | 9.437 | 8.288 | 8.479 | 4,233,436 | -1.00(-10.59%) |
Jan 09, 2009 | 10.16 | 10.24 | 9.411 | 9.483 | 2,901,404 | -0.69(-6.74%) |
Jan 08, 2009 | 10.20 | 10.49 | 9.947 | 10.17 | 2,624,306 | -0.07(-0.71%) |
Jan 07, 2009 | 10.49 | 10.66 | 10.17 | 10.24 | 2,805,496 | -0.43(-4.05%) |
Jan 06, 2009 | 10.12 | 10.91 | 9.849 | 10.67 | 4,938,076 | +0.63(+6.31%) |
Jan 05, 2009 | 10.33 | 10.66 | 9.947 | 10.04 | 3,680,153 | -0.27(-2.60%) |
Jan 02, 2009 | 10.69 | 10.69 | 10.15 | 10.31 | 0 | -0.35(-3.29%) |
Jan 01, 2009 | 10.09 | 10.77 | 9.787 | 10.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.09 | 10.77 | 9.787 | 10.66 | 3,291,384 | +0.53(+5.19%) |
Dec 30, 2008 | 9.772 | 10.13 | 9.643 | 10.13 | 2,548,893 | +0.43(+4.46%) |
Dec 29, 2008 | 10.57 | 10.57 | 9.550 | 9.700 | 3,286,562 | -0.90(-8.46%) |
Dec 26, 2008 | 10.80 | 10.80 | 10.03 | 10.60 | 0 | -0.02(-0.19%) |
Dec 24, 2008 | 10.67 | 10.67 | 10.25 | 10.62 | 747,709 | +0.01(+0.05%) |
Dec 23, 2008 | 10.63 | 10.84 | 10.25 | 10.61 | 2,583,877 | +0.19(+1.83%) |
Dec 22, 2008 | 10.66 | 10.98 | 9.730 | 10.42 | 3,200,793 | -0.45(-4.17%) |
Dec 19, 2008 | 10.26 | 11.02 | 10.11 | 10.87 | 5,152,925 | +0.87(+8.70%) |
Dec 18, 2008 | 11.20 | 11.36 | 9.633 | 10.00 | 4,954,755 | -1.03(-9.29%) |
Dec 17, 2008 | 10.52 | 11.52 | 9.921 | 11.03 | 4,962,074 | +0.19(+1.76%) |
Dec 16, 2008 | 9.494 | 10.91 | 9.375 | 10.84 | 7,377,607 | +1.57(+16.95%) |
Dec 15, 2008 | 9.689 | 9.787 | 8.881 | 9.267 | 4,614,637 | -0.40(-4.10%) |
Dec 12, 2008 | 8.355 | 9.762 | 8.345 | 9.664 | 0 | +1.00(+11.60%) |
Dec 11, 2008 | 9.834 | 9.973 | 8.412 | 8.659 | 8,779,202 | -1.19(-12.08%) |
Dec 10, 2008 | 9.123 | 9.859 | 8.937 | 9.849 | 5,444,816 | +0.83(+9.26%) |
Dec 09, 2008 | 9.473 | 9.715 | 8.026 | 9.015 | 6,815,148 | -0.59(-6.17%) |
Dec 08, 2008 | 8.397 | 9.653 | 8.139 | 9.607 | 8,477,485 | +1.51(+18.64%) |
Dec 05, 2008 | 6.846 | 8.123 | 6.702 | 8.098 | 0 | +1.16(+16.79%) |
Dec 04, 2008 | 6.898 | 7.500 | 6.491 | 6.934 | 7,593,051 | +0.05(+0.75%) |
Dec 03, 2008 | 6.310 | 6.923 | 6.032 | 6.882 | 6,775,242 | +0.18(+2.69%) |
Dec 02, 2008 | 5.888 | 6.805 | 5.666 | 6.702 | 10,750,584 | +0.97(+17.00%) |
Dec 01, 2008 | 7.361 | 7.361 | 5.502 | 5.728 | 7,001,942 | -1.62(-22.02%) |
Nov 28, 2008 | 7.536 | 7.608 | 7.001 | 7.346 | 2,680,512 | +0.01(+0.14%) |
Nov 26, 2008 | 6.825 | 7.490 | 6.552 | 7.335 | 6,276,866 | +0.42(+6.11%) |
Nov 25, 2008 | 6.532 | 7.016 | 5.934 | 6.913 | 7,007,506 | +0.38(+5.84%) |
Nov 24, 2008 | 5.522 | 6.578 | 5.162 | 6.532 | 9,647,411 | +1.33(+25.54%) |
Nov 21, 2008 | 6.032 | 6.032 | 4.260 | 5.203 | 11,781,727 | -0.56(-9.74%) |
Nov 20, 2008 | 6.599 | 6.599 | 5.574 | 5.764 | 8,469,003 | -0.86(-12.92%) |
Nov 19, 2008 | 7.619 | 7.907 | 6.537 | 6.619 | 5,297,700 | -1.08(-14.05%) |
Nov 18, 2008 | 7.943 | 8.185 | 7.222 | 7.701 | 4,369,469 | -0.25(-3.11%) |
Nov 17, 2008 | 8.077 | 8.433 | 7.897 | 7.948 | 3,030,040 | -0.25(-3.08%) |
Nov 14, 2008 | 9.092 | 9.185 | 8.149 | 8.201 | 0 | -1.16(-12.43%) |
Nov 13, 2008 | 8.304 | 9.370 | 7.768 | 9.365 | 5,958,694 | +1.12(+13.55%) |
Nov 12, 2008 | 8.716 | 8.783 | 8.196 | 8.247 | 3,185,618 | -0.55(-6.26%) |
Nov 11, 2008 | 9.004 | 9.133 | 8.577 | 8.798 | 3,680,013 | -0.28(-3.06%) |
Nov 10, 2008 | 10.43 | 10.43 | 8.979 | 9.076 | 3,327,828 | -1.21(-11.72%) |
Nov 07, 2008 | 9.499 | 10.35 | 9.411 | 10.28 | 0 | +0.79(+8.30%) |
Nov 06, 2008 | 9.787 | 10.00 | 9.447 | 9.494 | 2,765,769 | -0.32(-3.25%) |
Nov 05, 2008 | 10.76 | 10.76 | 9.787 | 9.813 | 3,371,435 | -1.00(-9.24%) |
Nov 04, 2008 | 10.66 | 11.54 | 10.36 | 10.81 | 3,436,821 | +0.43(+4.12%) |
Nov 03, 2008 | 10.52 | 10.72 | 10.29 | 10.38 | 1,899,110 | -0.15(-1.42%) |
Oct 31, 2008 | 10.21 | 10.72 | 9.803 | 10.53 | 0 | +0.18(+1.74%) |
Oct 30, 2008 | 10.21 | 10.39 | 9.859 | 10.35 | 2,131,724 | +0.40(+4.04%) |
Oct 29, 2008 | 10.34 | 10.43 | 9.586 | 9.952 | 3,758,660 | -0.43(-4.17%) |
Oct 28, 2008 | 8.886 | 10.47 | 8.458 | 10.38 | 4,044,910 | +1.59(+18.10%) |
Oct 27, 2008 | 9.427 | 9.906 | 8.778 | 8.793 | 2,575,285 | -0.77(-8.08%) |
Oct 24, 2008 | 9.293 | 10.10 | 9.293 | 9.566 | 0 | -0.73(-7.06%) |
Oct 23, 2008 | 10.93 | 11.07 | 9.442 | 10.29 | 4,293,736 | -0.53(-4.86%) |
Oct 22, 2008 | 11.41 | 11.54 | 10.46 | 10.82 | 3,611,463 | -0.73(-6.33%) |
Oct 21, 2008 | 11.84 | 12.05 | 11.50 | 11.55 | 1,710,786 | -0.35(-2.94%) |
Oct 20, 2008 | 11.99 | 12.46 | 11.30 | 11.90 | 2,089,963 | -0.02(-0.13%) |
Oct 17, 2008 | 12.15 | 12.41 | 11.65 | 11.91 | 0 | -0.37(-3.02%) |
Oct 16, 2008 | 11.77 | 12.40 | 11.08 | 12.29 | 3,899,821 | +0.59(+5.02%) |
Oct 15, 2008 | 13.12 | 13.48 | 11.46 | 11.70 | 3,494,489 | -2.21(-15.89%) |
Oct 14, 2008 | 15.14 | 15.35 | 12.68 | 13.91 | 3,826,351 | -0.92(-6.22%) |
Oct 13, 2008 | 14.11 | 14.83 | 13.19 | 14.83 | 3,158,900 | +1.15(+8.44%) |
Oct 10, 2008 | 12.57 | 13.68 | 11.67 | 13.68 | 0 | +1.18(+9.44%) |
Oct 09, 2008 | 14.13 | 14.41 | 12.50 | 12.50 | 3,075,516 | -1.29(-9.34%) |
Oct 08, 2008 | 13.69 | 14.42 | 13.55 | 13.78 | 3,105,350 | -0.11(-0.82%) |
Oct 07, 2008 | 14.62 | 15.02 | 13.90 | 13.90 | 4,393,283 | -0.65(-4.50%) |
Oct 06, 2008 | 15.19 | 15.19 | 14.00 | 14.55 | 4,730,731 | -0.90(-5.83%) |
Oct 03, 2008 | 16.77 | 17.01 | 15.43 | 15.45 | 0 | -1.21(-7.24%) |
Oct 02, 2008 | 17.45 | 17.49 | 16.63 | 16.66 | 7,431,478 | -1.41(-7.81%) |
Oct 01, 2008 | 18.26 | 18.26 | 17.81 | 18.07 | 1,607,067 | -0.30(-1.65%) |
Sep 30, 2008 | 17.81 | 18.67 | 17.38 | 18.37 | 1,864,004 | +0.88(+5.00%) |
Sep 29, 2008 | 17.64 | 18.13 | 17.25 | 17.50 | 2,059,015 | -0.75(-4.12%) |
Sep 26, 2008 | 17.51 | 18.27 | 17.43 | 18.25 | 0 | +0.39(+2.16%) |
Sep 25, 2008 | 17.47 | 18.15 | 17.47 | 17.86 | 2,069,416 | +0.27(+1.55%) |
Sep 24, 2008 | 17.74 | 17.91 | 17.27 | 17.59 | 1,458,175 | -0.09(-0.52%) |
Sep 23, 2008 | 17.46 | 18.72 | 17.16 | 17.68 | 1,260,459 | +0.21(+1.21%) |
Sep 22, 2008 | 17.74 | 18.60 | 17.25 | 17.47 | 2,366,681 | -1.48(-7.80%) |
Sep 19, 2008 | 18.52 | 20.61 | 17.69 | 18.95 | 0 | -1.65(-8.03%) |
Sep 18, 2008 | 16.63 | 20.61 | 16.49 | 20.61 | 4,710,657 | +4.00(+24.11%) |
Sep 17, 2008 | 17.29 | 17.62 | 16.48 | 16.60 | 2,658,323 | -1.00(-5.68%) |
Sep 16, 2008 | 16.31 | 17.72 | 16.31 | 17.60 | 3,328,624 | +1.20(+7.28%) |
Sep 15, 2008 | 16.80 | 17.59 | 16.41 | 16.41 | 3,044,681 | -1.10(-6.27%) |
Sep 12, 2008 | 17.08 | 17.51 | 16.94 | 17.50 | 0 | +0.25(+1.46%) |
Sep 11, 2008 | 16.97 | 17.29 | 16.58 | 17.25 | 2,108,987 | -0.05(-0.30%) |
Sep 10, 2008 | 17.23 | 17.46 | 17.00 | 17.30 | 1,825,087 | +0.18(+1.02%) |
Sep 09, 2008 | 17.67 | 17.80 | 16.94 | 17.13 | 2,825,440 | -0.70(-3.90%) |
Sep 08, 2008 | 17.75 | 17.89 | 17.43 | 17.82 | 3,119,509 | +0.65(+3.78%) |
Sep 05, 2008 | 16.84 | 17.17 | 16.69 | 17.17 | 0 | +0.21(+1.25%) |
Sep 04, 2008 | 17.34 | 17.36 | 16.85 | 16.96 | 1,838,928 | -0.51(-2.92%) |
Sep 03, 2008 | 16.89 | 17.48 | 16.84 | 17.47 | 1,660,685 | +0.36(+2.08%) |
Sep 02, 2008 | 17.23 | 17.47 | 16.73 | 17.12 | 1,629,691 | +0.09(+0.55%) |
Aug 29, 2008 | 17.10 | 17.35 | 16.76 | 17.02 | 0 | -0.13(-0.78%) |
Aug 28, 2008 | 16.54 | 17.16 | 16.50 | 17.16 | 1,542,401 | +0.74(+4.49%) |
Aug 27, 2008 | 16.23 | 16.56 | 16.23 | 16.42 | 932,010 | +0.13(+0.79%) |
Aug 26, 2008 | 16.08 | 16.29 | 15.98 | 16.29 | 890,234 | +0.21(+1.28%) |
Aug 25, 2008 | 16.40 | 16.40 | 16.06 | 16.09 | 1,293,191 | -0.39(-2.38%) |
Aug 22, 2008 | 16.15 | 16.64 | 16.02 | 16.48 | 0 | +0.54(+3.36%) |
Aug 21, 2008 | 16.03 | 16.20 | 15.79 | 15.94 | 1,520,919 | -0.23(-1.43%) |
Aug 20, 2008 | 16.22 | 16.31 | 15.80 | 16.17 | 1,784,786 | +0.02(+0.13%) |
Aug 19, 2008 | 16.59 | 16.59 | 15.99 | 16.15 | 1,967,891 | -0.45(-2.70%) |
Aug 18, 2008 | 17.03 | 17.17 | 16.51 | 16.60 | 1,508,664 | -0.38(-2.24%) |
Aug 15, 2008 | 17.11 | 17.31 | 16.78 | 16.98 | 0 | -0.03(-0.18%) |
Aug 14, 2008 | 16.63 | 17.06 | 16.50 | 17.01 | 1,190,929 | +0.26(+1.54%) |
Aug 13, 2008 | 16.97 | 16.97 | 16.48 | 16.76 | 1,328,645 | -0.19(-1.12%) |
Aug 12, 2008 | 17.24 | 17.44 | 16.81 | 16.95 | 2,080,031 | -0.33(-1.94%) |
Aug 11, 2008 | 16.76 | 17.43 | 16.62 | 17.28 | 2,208,785 | +0.48(+2.88%) |
Aug 08, 2008 | 16.28 | 16.92 | 16.28 | 16.80 | 2,131,219 | +0.43(+2.64%) |
Aug 07, 2008 | 16.75 | 16.75 | 16.24 | 16.37 | 1,886,138 | -0.48(-2.84%) |
Aug 06, 2008 | 16.81 | 16.94 | 16.51 | 16.84 | 1,840,535 | -0.18(-1.06%) |
Aug 05, 2008 | 16.08 | 17.11 | 16.08 | 17.02 | 2,573,460 | +0.94(+5.83%) |
Aug 04, 2008 | 16.06 | 16.34 | 15.92 | 16.09 | 3,820,545 | +0.07(+0.42%) |
Aug 01, 2008 | 15.81 | 16.14 | 15.51 | 16.02 | 2,036,921 | +0.31(+2.00%) |
Jul 31, 2008 | 15.65 | 15.99 | 15.51 | 15.71 | 1,808,733 | -0.09(-0.59%) |
Jul 30, 2008 | 16.03 | 16.08 | 15.38 | 15.80 | 1,771,160 | -0.21(-1.29%) |
Jul 29, 2008 | 16.00 | 16.10 | 15.14 | 16.00 | 2,033,844 | +0.83(+5.50%) |
Jul 28, 2008 | 15.52 | 15.79 | 15.07 | 15.17 | 1,813,920 | -0.30(-1.96%) |
Jul 25, 2008 | 15.17 | 15.78 | 15.09 | 15.47 | 1,705,882 | +0.22(+1.42%) |
Jul 24, 2008 | 16.37 | 16.37 | 15.13 | 15.26 | 2,324,949 | -1.06(-6.47%) |
Jul 23, 2008 | 15.77 | 16.50 | 15.60 | 16.31 | 2,431,898 | +0.53(+3.36%) |
Jul 22, 2008 | 15.18 | 15.83 | 15.11 | 15.78 | 1,910,814 | +0.40(+2.61%) |
Jul 21, 2008 | 15.22 | 15.48 | 15.18 | 15.38 | 1,181,211 | +0.20(+1.32%) |
Jul 18, 2008 | 15.35 | 15.35 | 14.97 | 15.18 | 1,484,565 | -0.14(-0.91%) |
Jul 17, 2008 | 14.43 | 15.40 | 14.43 | 15.32 | 2,189,935 | +0.15(+1.02%) |
Jul 16, 2008 | 14.06 | 15.17 | 13.92 | 15.17 | 2,183,162 | +1.06(+7.52%) |
Jul 15, 2008 | 14.07 | 14.62 | 13.79 | 14.10 | 2,296,880 | +0.00(+0.00%) |
Jul 14, 2008 | 14.96 | 15.06 | 14.08 | 14.10 | 2,122,270 | -0.74(-5.00%) |
Jul 11, 2008 | 14.56 | 15.23 | 14.51 | 14.85 | 2,243,988 | +0.07(+0.49%) |
Jul 10, 2008 | 14.55 | 14.93 | 14.37 | 14.77 | 1,924,735 | +0.28(+1.96%) |
Jul 09, 2008 | 15.65 | 15.65 | 14.35 | 14.49 | 2,441,564 | -1.10(-7.04%) |
Jul 08, 2008 | 14.75 | 15.77 | 14.55 | 15.59 | 2,531,691 | +0.89(+6.03%) |
Jul 07, 2008 | 15.03 | 15.16 | 14.68 | 14.70 | 2,291,272 | -0.33(-2.19%) |
Jul 04, 2008 | 15.20 | 15.20 | 14.94 | 15.03 | 715,078 | +0.00(+0.00%) |
Jul 03, 2008 | 15.20 | 15.20 | 14.94 | 15.03 | 715,078 | -0.05(-0.34%) |
Jul 02, 2008 | 15.58 | 15.59 | 15.08 | 15.08 | 1,489,655 | -0.49(-3.17%) |
Jul 01, 2008 | 15.51 | 15.66 | 15.21 | 15.58 | 1,804,796 | -0.04(-0.26%) |
Jun 30, 2008 | 15.51 | 15.76 | 15.45 | 15.62 | 1,321,930 | -0.04(-0.26%) |
Jun 27, 2008 | 15.81 | 15.92 | 15.56 | 15.66 | 2,490,509 | -0.15(-0.98%) |
Jun 26, 2008 | 16.24 | 16.37 | 15.80 | 15.81 | 2,389,458 | -0.64(-3.88%) |
Jun 25, 2008 | 16.37 | 16.77 | 16.24 | 16.45 | 1,704,469 | +0.18(+1.11%) |
Jun 24, 2008 | 15.82 | 16.46 | 15.71 | 16.27 | 2,706,682 | +0.46(+2.93%) |
Jun 23, 2008 | 16.21 | 16.22 | 15.76 | 15.81 | 2,870,220 | -0.29(-1.82%) |
Jun 20, 2008 | 16.38 | 16.43 | 15.98 | 16.10 | 2,314,169 | -0.37(-2.25%) |
Jun 19, 2008 | 16.15 | 16.48 | 16.00 | 16.47 | 2,190,110 | +0.28(+1.72%) |
Jun 18, 2008 | 16.53 | 16.56 | 15.96 | 16.20 | 1,969,799 | -0.32(-1.93%) |
Jun 17, 2008 | 17.26 | 17.26 | 16.51 | 16.51 | 2,633,947 | -0.38(-2.23%) |
Jun 16, 2008 | 16.84 | 16.97 | 16.73 | 16.89 | 1,338,821 | -0.02(-0.12%) |
Jun 13, 2008 | 16.78 | 16.91 | 16.41 | 16.91 | 1,233,039 | +0.20(+1.20%) |
Jun 12, 2008 | 16.81 | 17.00 | 16.49 | 16.71 | 1,576,075 | -0.09(-0.52%) |
Jun 11, 2008 | 16.99 | 16.99 | 16.70 | 16.80 | 2,030,507 | -0.12(-0.70%) |
Jun 10, 2008 | 16.77 | 16.94 | 16.50 | 16.92 | 1,489,600 | +0.27(+1.64%) |
Jun 09, 2008 | 17.21 | 17.31 | 16.64 | 16.64 | 1,616,040 | -0.52(-3.03%) |
Jun 06, 2008 | 17.75 | 17.75 | 17.06 | 17.16 | 1,414,195 | -0.72(-4.00%) |
Jun 05, 2008 | 17.71 | 17.88 | 17.59 | 17.88 | 1,152,260 | +0.23(+1.31%) |
Jun 04, 2008 | 17.64 | 17.69 | 17.46 | 17.65 | 1,795,979 | -0.12(-0.70%) |
Jun 03, 2008 | 17.80 | 17.88 | 17.61 | 17.77 | 2,848,489 | +0.12(+0.70%) |
Jun 02, 2008 | 17.77 | 17.80 | 17.59 | 17.65 | 1,823,316 | -0.12(-0.70%) |
May 30, 2008 | 18.18 | 18.18 | 17.77 | 17.77 | 2,013,905 | -0.33(-1.85%) |
May 29, 2008 | 18.26 | 18.38 | 18.01 | 18.11 | 1,670,151 | -0.20(-1.07%) |
May 28, 2008 | 18.34 | 18.36 | 18.11 | 18.30 | 714,499 | +0.03(+0.17%) |
May 27, 2008 | 18.01 | 18.35 | 17.97 | 18.27 | 661,002 | +0.26(+1.46%) |
May 26, 2008 | 18.15 | 18.19 | 17.92 | 18.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.15 | 18.19 | 17.92 | 18.01 | 746,723 | -0.11(-0.60%) |
May 22, 2008 | 18.19 | 18.24 | 18.06 | 18.12 | 914,185 | -0.02(-0.11%) |
May 21, 2008 | 18.59 | 18.72 | 18.06 | 18.14 | 1,059,195 | -0.40(-2.17%) |
May 20, 2008 | 18.73 | 18.81 | 18.38 | 18.54 | 914,422 | -0.32(-1.69%) |
May 19, 2008 | 18.94 | 19.01 | 18.69 | 18.86 | 823,763 | +0.05(+0.25%) |
May 16, 2008 | 18.81 | 18.93 | 18.70 | 18.81 | 794,490 | -0.05(-0.27%) |
May 15, 2008 | 18.84 | 18.93 | 18.70 | 18.86 | 1,200,031 | +0.07(+0.38%) |
May 14, 2008 | 18.51 | 18.87 | 18.51 | 18.79 | 956,523 | +0.26(+1.42%) |
May 13, 2008 | 18.60 | 18.76 | 18.40 | 18.53 | 2,042,275 | +0.11(+0.59%) |
May 12, 2008 | 18.42 | 18.50 | 18.16 | 18.42 | 2,339,732 | +0.10(+0.56%) |
May 09, 2008 | 18.48 | 18.89 | 18.10 | 18.32 | 1,518,343 | -0.25(-1.36%) |
May 08, 2008 | 18.41 | 19.02 | 18.16 | 18.57 | 3,344,510 | -0.79(-4.07%) |
May 07, 2008 | 19.67 | 19.67 | 19.25 | 19.36 | 1,152,660 | -0.22(-1.13%) |
May 06, 2008 | 19.30 | 19.64 | 19.19 | 19.58 | 1,452,297 | +0.23(+1.17%) |
May 05, 2008 | 19.26 | 19.35 | 19.14 | 19.35 | 974,769 | +0.05(+0.27%) |
May 02, 2008 | 19.78 | 19.88 | 19.22 | 19.30 | 1,302,189 | -0.42(-2.14%) |