Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.00 | 11.15 | 10.95 | 11.08 | 4,047,136 | +0.21(+1.91%) |
Apr 29, 2009 | 10.84 | 11.06 | 10.82 | 10.87 | 4,680,089 | +0.12(+1.09%) |
Apr 28, 2009 | 10.79 | 10.90 | 10.63 | 10.76 | 4,216,552 | -0.09(-0.83%) |
Apr 27, 2009 | 10.82 | 11.06 | 10.82 | 10.85 | 4,267,009 | -0.20(-1.84%) |
Apr 24, 2009 | 10.92 | 11.14 | 10.89 | 11.05 | 3,965,153 | +0.13(+1.16%) |
Apr 23, 2009 | 10.88 | 10.93 | 10.61 | 10.92 | 5,334,659 | +0.04(+0.33%) |
Apr 22, 2009 | 10.95 | 11.14 | 10.79 | 10.89 | 6,308,432 | -0.19(-1.67%) |
Apr 21, 2009 | 10.86 | 11.16 | 10.86 | 11.07 | 4,365,837 | +0.21(+1.95%) |
Apr 20, 2009 | 11.06 | 11.15 | 10.84 | 10.86 | 3,660,834 | -0.45(-3.95%) |
Apr 17, 2009 | 11.36 | 11.40 | 11.12 | 11.31 | 4,361,164 | +0.03(+0.28%) |
Apr 16, 2009 | 10.92 | 11.33 | 10.83 | 11.27 | 5,070,023 | +0.45(+4.13%) |
Apr 15, 2009 | 10.55 | 10.85 | 10.50 | 10.83 | 4,587,626 | +0.22(+2.04%) |
Apr 14, 2009 | 10.80 | 10.82 | 10.57 | 10.61 | 3,571,334 | -0.28(-2.57%) |
Apr 13, 2009 | 11.12 | 11.16 | 10.74 | 10.89 | 4,238,326 | -0.23(-2.03%) |
Apr 09, 2009 | 10.82 | 11.14 | 10.65 | 11.12 | 3,819,781 | +0.21(+1.95%) |
Apr 08, 2009 | 10.87 | 10.94 | 10.76 | 10.90 | 2,861,879 | +0.07(+0.62%) |
Apr 07, 2009 | 10.90 | 11.08 | 10.79 | 10.84 | 3,171,209 | -0.26(-2.36%) |
Apr 06, 2009 | 11.02 | 11.13 | 10.91 | 11.10 | 4,890,483 | -0.00(-0.04%) |
Apr 03, 2009 | 10.78 | 11.10 | 10.72 | 11.10 | 5,987,957 | +0.32(+2.97%) |
Apr 02, 2009 | 10.74 | 11.09 | 10.74 | 10.78 | 6,589,450 | +0.14(+1.32%) |
Apr 01, 2009 | 10.27 | 10.68 | 10.20 | 10.64 | 4,155,027 | +0.10(+0.94%) |
Mar 31, 2009 | 10.63 | 10.73 | 10.49 | 10.54 | 6,097,932 | +0.12(+1.13%) |
Mar 30, 2009 | 10.61 | 10.74 | 10.29 | 10.43 | 3,890,478 | -0.62(-5.64%) |
Mar 26, 2009 | 10.63 | 11.08 | 10.62 | 11.05 | 5,127,150 | +0.47(+4.44%) |
Mar 25, 2009 | 10.50 | 10.85 | 10.25 | 10.58 | 5,362,819 | +0.12(+1.12%) |
Mar 24, 2009 | 10.40 | 10.71 | 10.33 | 10.46 | 5,907,484 | -0.05(-0.43%) |
Mar 23, 2009 | 10.14 | 10.52 | 10.13 | 10.51 | 5,447,528 | +0.65(+6.55%) |
Mar 20, 2009 | 10.05 | 10.34 | 9.771 | 9.861 | 5,235,992 | -0.13(-1.27%) |
Mar 19, 2009 | 9.893 | 10.05 | 9.893 | 9.988 | 3,385,129 | +0.07(+0.68%) |
Mar 18, 2009 | 9.667 | 10.03 | 9.579 | 9.920 | 4,890,966 | +0.12(+1.20%) |
Mar 17, 2009 | 9.491 | 9.807 | 9.450 | 9.802 | 4,337,280 | +0.30(+3.18%) |
Mar 16, 2009 | 9.234 | 9.676 | 9.220 | 9.500 | 7,408,678 | +0.38(+4.16%) |
Mar 13, 2009 | 9.152 | 9.220 | 9.017 | 9.121 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.791 | 9.143 | 8.791 | 9.130 | 4,441,203 | +0.33(+3.69%) |
Mar 11, 2009 | 8.489 | 8.927 | 8.489 | 8.805 | 6,154,928 | +0.30(+3.50%) |
Mar 10, 2009 | 8.154 | 8.522 | 8.064 | 8.507 | 5,275,729 | +0.48(+6.02%) |
Mar 09, 2009 | 8.042 | 8.177 | 7.965 | 8.024 | 6,211,832 | -0.11(-1.39%) |
Mar 06, 2009 | 8.285 | 8.299 | 7.969 | 8.136 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.358 | 8.358 | 8.078 | 8.141 | 6,481,020 | -0.30(-3.58%) |
Mar 04, 2009 | 8.109 | 8.570 | 8.109 | 8.443 | 6,700,703 | +0.11(+1.30%) |
Mar 02, 2009 | 8.633 | 8.732 | 8.317 | 8.335 | 6,220,327 | -0.37(-4.30%) |
Feb 27, 2009 | 8.678 | 8.936 | 8.583 | 8.710 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.039 | 9.094 | 8.782 | 8.818 | 4,589,458 | -0.03(-0.36%) |
Feb 25, 2009 | 8.976 | 9.028 | 8.750 | 8.850 | 6,720,804 | -0.19(-2.05%) |
Feb 24, 2009 | 8.872 | 9.107 | 8.629 | 9.035 | 5,329,489 | +0.22(+2.51%) |
Feb 23, 2009 | 9.283 | 9.450 | 8.800 | 8.814 | 5,053,816 | -0.48(-5.15%) |
Feb 20, 2009 | 9.437 | 9.640 | 9.130 | 9.292 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.775 | 9.947 | 9.514 | 9.581 | 4,753,721 | -0.23(-2.35%) |
Feb 18, 2009 | 9.988 | 10.11 | 9.712 | 9.812 | 3,923,298 | -0.18(-1.81%) |
Feb 17, 2009 | 10.08 | 10.18 | 9.933 | 9.992 | 6,901,055 | -0.33(-3.15%) |
Feb 13, 2009 | 10.43 | 10.50 | 10.20 | 10.32 | 4,004,427 | -0.13(-1.21%) |
Feb 12, 2009 | 10.48 | 10.51 | 10.08 | 10.44 | 4,184,051 | -0.06(-0.60%) |
Feb 11, 2009 | 10.65 | 10.73 | 10.41 | 10.51 | 4,353,798 | -0.12(-1.15%) |
Feb 10, 2009 | 11.10 | 11.23 | 10.53 | 10.63 | 5,680,891 | -0.55(-4.89%) |
Feb 09, 2009 | 11.27 | 11.27 | 10.87 | 11.18 | 6,185,038 | +0.27(+2.44%) |
Feb 06, 2009 | 10.61 | 11.43 | 10.29 | 10.91 | 7,623,861 | +0.52(+5.00%) |
Feb 05, 2009 | 10.21 | 10.46 | 9.920 | 10.39 | 4,150,471 | +0.22(+2.18%) |
Feb 04, 2009 | 10.34 | 10.42 | 10.09 | 10.17 | 3,275,637 | -0.10(-1.01%) |
Feb 03, 2009 | 10.09 | 10.31 | 9.861 | 10.27 | 3,055,168 | +0.35(+3.55%) |
Feb 02, 2009 | 9.942 | 9.992 | 9.735 | 9.920 | 3,727,819 | -0.13(-1.30%) |
Jan 30, 2009 | 10.38 | 10.44 | 9.974 | 10.05 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.38 | 10.66 | 10.27 | 10.43 | 5,042,837 | -0.07(-0.69%) |
Jan 28, 2009 | 10.34 | 10.60 | 10.30 | 10.50 | 4,881,493 | +0.35(+3.47%) |
Jan 27, 2009 | 10.13 | 10.25 | 9.956 | 10.15 | 4,551,678 | +0.05(+0.54%) |
Jan 26, 2009 | 10.07 | 10.32 | 9.947 | 10.10 | 4,419,113 | -0.01(-0.09%) |
Jan 23, 2009 | 9.970 | 10.27 | 9.744 | 10.11 | 4,588,523 | -0.10(-1.02%) |
Jan 22, 2009 | 10.25 | 10.36 | 9.933 | 10.21 | 3,893,508 | -0.14(-1.31%) |
Jan 21, 2009 | 10.85 | 10.86 | 9.992 | 10.34 | 5,607,856 | +0.09(+0.84%) |
Jan 20, 2009 | 11.13 | 11.15 | 10.24 | 10.26 | 5,989,192 | -1.06(-9.34%) |
Jan 16, 2009 | 11.38 | 11.50 | 11.09 | 11.32 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.15 | 11.22 | 10.81 | 11.18 | 3,593,765 | +0.00(+0.04%) |
Jan 14, 2009 | 11.31 | 11.33 | 11.08 | 11.18 | 3,280,093 | -0.26(-2.25%) |
Jan 13, 2009 | 11.64 | 11.70 | 11.32 | 11.43 | 3,599,239 | -0.20(-1.75%) |
Jan 12, 2009 | 12.07 | 12.07 | 11.55 | 11.64 | 3,342,168 | -0.42(-3.45%) |
Jan 09, 2009 | 12.30 | 12.40 | 11.95 | 12.05 | 2,112,450 | -0.19(-1.55%) |
Jan 08, 2009 | 11.91 | 12.26 | 11.79 | 12.24 | 3,377,996 | +0.26(+2.19%) |
Jan 07, 2009 | 12.02 | 12.27 | 11.92 | 11.98 | 3,294,185 | -0.16(-1.34%) |
Jan 06, 2009 | 11.74 | 12.21 | 11.74 | 12.14 | 3,978,973 | +0.45(+3.82%) |
Jan 05, 2009 | 11.80 | 11.84 | 11.57 | 11.69 | 4,288,702 | -0.24(-2.04%) |
Jan 02, 2009 | 11.64 | 11.96 | 11.43 | 11.94 | 0 | +0.43(+3.77%) |
Jan 01, 2009 | 11.30 | 11.56 | 11.30 | 11.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.30 | 11.56 | 11.30 | 11.50 | 2,081,169 | +0.21(+1.88%) |
Dec 30, 2008 | 10.94 | 11.33 | 10.94 | 11.29 | 2,100,034 | +0.43(+3.95%) |
Dec 29, 2008 | 10.84 | 11.01 | 10.72 | 10.86 | 2,048,966 | -0.02(-0.17%) |
Dec 26, 2008 | 10.84 | 10.92 | 10.73 | 10.88 | 915,189 | +0.02(+0.21%) |
Dec 24, 2008 | 10.85 | 10.88 | 10.76 | 10.86 | 988,720 | +0.03(+0.29%) |
Dec 23, 2008 | 10.99 | 11.04 | 10.66 | 10.83 | 2,702,676 | -0.09(-0.79%) |
Dec 22, 2008 | 11.21 | 11.21 | 10.70 | 10.91 | 2,918,246 | -0.28(-2.46%) |
Dec 19, 2008 | 11.16 | 11.36 | 11.08 | 11.19 | 4,532,286 | +0.12(+1.10%) |
Dec 18, 2008 | 11.14 | 11.35 | 10.98 | 11.07 | 3,183,800 | -0.01(-0.08%) |
Dec 17, 2008 | 10.96 | 11.32 | 10.92 | 11.08 | 3,129,127 | -0.12(-1.05%) |
Dec 16, 2008 | 10.61 | 11.22 | 10.61 | 11.19 | 4,942,665 | +0.64(+6.03%) |
Dec 15, 2008 | 10.67 | 10.78 | 10.37 | 10.56 | 2,963,690 | -0.08(-0.76%) |
Dec 12, 2008 | 10.27 | 10.66 | 10.26 | 10.64 | 3,390,684 | +0.21(+1.99%) |
Dec 11, 2008 | 10.66 | 10.95 | 10.37 | 10.43 | 3,148,282 | -0.31(-2.90%) |
Dec 10, 2008 | 10.72 | 10.90 | 10.59 | 10.74 | 2,233,623 | +0.11(+1.02%) |
Dec 09, 2008 | 10.66 | 10.93 | 10.51 | 10.63 | 3,106,021 | -0.12(-1.09%) |
Dec 08, 2008 | 10.76 | 10.93 | 10.63 | 10.75 | 3,971,354 | +0.13(+1.23%) |
Dec 05, 2008 | 10.01 | 10.84 | 9.843 | 10.62 | 5,065,025 | +0.51(+5.00%) |
Dec 04, 2008 | 10.53 | 10.67 | 9.942 | 10.11 | 4,668,404 | -0.58(-5.45%) |
Dec 03, 2008 | 10.40 | 10.71 | 10.28 | 10.70 | 4,224,207 | +0.11(+1.02%) |
Dec 02, 2008 | 10.24 | 10.61 | 10.10 | 10.59 | 3,604,798 | +0.49(+4.87%) |
Dec 01, 2008 | 10.89 | 10.90 | 10.10 | 10.10 | 3,938,181 | -1.06(-9.51%) |
Nov 28, 2008 | 10.76 | 11.16 | 10.72 | 11.16 | 1,404,591 | +0.39(+3.61%) |
Nov 26, 2008 | 10.66 | 10.83 | 10.54 | 10.77 | 4,666,796 | -0.04(-0.38%) |
Nov 25, 2008 | 11.09 | 11.15 | 10.40 | 10.81 | 5,294,215 | -0.07(-0.62%) |
Nov 24, 2008 | 10.52 | 11.08 | 10.46 | 10.88 | 5,825,270 | +0.65(+6.36%) |
Nov 21, 2008 | 9.970 | 10.26 | 9.459 | 10.23 | 6,413,307 | +0.44(+4.47%) |
Nov 20, 2008 | 10.16 | 10.45 | 9.753 | 9.789 | 7,573,526 | -0.47(-4.58%) |
Nov 19, 2008 | 10.75 | 10.81 | 10.26 | 10.26 | 6,842,863 | -0.55(-5.06%) |
Nov 18, 2008 | 10.39 | 10.85 | 10.37 | 10.80 | 6,217,468 | +0.30(+2.88%) |
Nov 17, 2008 | 10.43 | 10.88 | 10.34 | 10.50 | 4,796,870 | -0.05(-0.47%) |
Nov 14, 2008 | 10.93 | 11.02 | 10.52 | 10.55 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.60 | 11.14 | 10.06 | 11.14 | 8,151,394 | +0.62(+5.93%) |
Nov 12, 2008 | 10.85 | 10.90 | 10.48 | 10.52 | 4,666,409 | -0.40(-3.64%) |
Nov 11, 2008 | 11.36 | 11.49 | 10.86 | 10.91 | 7,311,223 | -0.66(-5.73%) |
Nov 10, 2008 | 12.00 | 12.15 | 11.38 | 11.58 | 5,218,907 | -0.19(-1.57%) |
Nov 07, 2008 | 11.41 | 11.80 | 11.41 | 11.76 | 3,929,267 | +0.45(+3.95%) |
Nov 06, 2008 | 11.46 | 11.58 | 11.27 | 11.32 | 6,581,842 | -0.22(-1.92%) |
Nov 05, 2008 | 11.45 | 11.93 | 11.42 | 11.54 | 5,685,130 | -0.05(-0.39%) |
Nov 04, 2008 | 10.92 | 11.60 | 10.35 | 11.58 | 5,079,128 | +0.18(+1.54%) |
Nov 03, 2008 | 11.21 | 11.41 | 11.08 | 11.41 | 2,905,425 | +0.22(+1.94%) |
Oct 31, 2008 | 10.89 | 11.37 | 10.86 | 11.19 | 3,791,264 | +0.25(+2.31%) |
Oct 30, 2008 | 10.89 | 11.04 | 10.72 | 10.94 | 3,264,610 | +0.30(+2.80%) |
Oct 29, 2008 | 10.69 | 11.06 | 10.51 | 10.64 | 4,524,845 | -0.06(-0.55%) |
Oct 28, 2008 | 9.929 | 10.70 | 9.839 | 10.70 | 5,169,924 | +0.98(+10.08%) |
Oct 27, 2008 | 9.658 | 10.07 | 9.500 | 9.717 | 4,095,588 | -0.05(-0.55%) |
Oct 24, 2008 | 9.622 | 10.03 | 9.405 | 9.771 | 4,287,579 | -0.28(-2.78%) |
Oct 23, 2008 | 10.25 | 10.26 | 9.635 | 10.05 | 7,766,791 | -0.10(-0.98%) |
Oct 22, 2008 | 10.10 | 10.47 | 9.906 | 10.15 | 6,009,891 | -0.31(-2.94%) |
Oct 21, 2008 | 10.33 | 10.81 | 10.25 | 10.46 | 6,732,055 | +0.00(+0.00%) |
Oct 20, 2008 | 10.21 | 10.49 | 9.974 | 10.46 | 5,210,059 | +0.35(+3.44%) |
Oct 17, 2008 | 10.32 | 10.50 | 10.00 | 10.11 | 5,615,975 | -0.36(-3.41%) |
Oct 16, 2008 | 11.13 | 11.26 | 10.38 | 10.47 | 8,848,186 | -0.66(-5.93%) |
Oct 15, 2008 | 11.96 | 12.01 | 11.10 | 11.13 | 3,925,121 | -1.03(-8.50%) |
Oct 14, 2008 | 12.01 | 13.60 | 11.60 | 12.16 | 7,322,299 | +0.51(+4.34%) |
Oct 13, 2008 | 10.94 | 11.65 | 10.72 | 11.65 | 4,371,048 | +1.02(+9.60%) |
Oct 10, 2008 | 11.46 | 11.46 | 10.38 | 10.63 | 6,965,150 | -0.87(-7.57%) |
Oct 09, 2008 | 12.24 | 12.39 | 11.50 | 11.50 | 5,922,456 | -0.74(-6.01%) |
Oct 08, 2008 | 12.51 | 13.15 | 12.24 | 12.24 | 5,424,028 | -0.55(-4.31%) |
Oct 07, 2008 | 13.87 | 13.97 | 12.79 | 12.79 | 4,238,609 | -1.01(-7.30%) |
Oct 06, 2008 | 14.37 | 14.48 | 13.33 | 13.80 | 5,475,660 | -0.65(-4.50%) |
Oct 03, 2008 | 14.85 | 15.03 | 14.45 | 14.45 | 0 | -0.24(-1.66%) |
Oct 02, 2008 | 14.83 | 14.99 | 14.65 | 14.69 | 3,486,562 | -0.23(-1.54%) |
Oct 01, 2008 | 14.91 | 15.10 | 14.72 | 14.92 | 4,323,892 | -0.09(-0.63%) |
Sep 30, 2008 | 14.57 | 15.02 | 14.25 | 15.02 | 4,385,196 | +0.74(+5.15%) |
Sep 29, 2008 | 14.96 | 15.08 | 14.25 | 14.28 | 4,067,363 | -0.84(-5.53%) |
Sep 26, 2008 | 15.35 | 15.35 | 14.99 | 15.12 | 0 | -0.23(-1.53%) |
Sep 25, 2008 | 15.36 | 15.56 | 15.26 | 15.35 | 1,762,775 | +0.09(+0.56%) |
Sep 24, 2008 | 15.33 | 15.46 | 15.17 | 15.27 | 2,350,244 | -0.06(-0.41%) |
Sep 23, 2008 | 15.49 | 15.75 | 15.27 | 15.33 | 3,849,835 | -0.09(-0.59%) |
Sep 22, 2008 | 15.81 | 15.95 | 15.37 | 15.42 | 2,196,205 | -0.60(-3.75%) |
Sep 19, 2008 | 15.35 | 18.05 | 15.35 | 16.02 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.60 | 16.21 | 15.40 | 16.18 | 6,064,806 | +0.75(+4.86%) |
Sep 17, 2008 | 15.82 | 16.01 | 15.41 | 15.43 | 3,949,415 | -0.61(-3.83%) |
Sep 16, 2008 | 15.95 | 16.15 | 15.74 | 16.05 | 4,873,396 | -0.12(-0.75%) |
Sep 15, 2008 | 16.19 | 16.51 | 16.11 | 16.17 | 2,900,271 | -0.36(-2.16%) |
Sep 12, 2008 | 16.27 | 16.56 | 16.07 | 16.53 | 3,920,880 | +0.08(+0.47%) |
Sep 11, 2008 | 16.08 | 16.49 | 15.83 | 16.45 | 4,140,965 | +0.27(+1.67%) |
Sep 10, 2008 | 16.39 | 16.69 | 15.97 | 16.18 | 4,083,395 | -0.11(-0.66%) |
Sep 09, 2008 | 16.35 | 17.14 | 16.20 | 16.29 | 4,291,161 | -0.13(-0.80%) |
Sep 08, 2008 | 16.02 | 16.44 | 15.98 | 16.42 | 3,790,024 | +0.56(+3.56%) |
Sep 05, 2008 | 15.77 | 15.90 | 15.59 | 15.85 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.75 | 15.98 | 15.44 | 15.79 | 4,690,454 | -0.04(-0.23%) |
Sep 03, 2008 | 15.63 | 15.85 | 15.51 | 15.83 | 3,839,140 | +0.24(+1.54%) |
Sep 02, 2008 | 15.73 | 15.91 | 15.52 | 15.59 | 2,930,124 | +0.17(+1.08%) |
Aug 29, 2008 | 15.51 | 15.60 | 15.42 | 15.42 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.37 | 15.62 | 15.22 | 15.60 | 1,662,281 | +0.29(+1.89%) |
Aug 27, 2008 | 15.34 | 15.46 | 15.27 | 15.31 | 1,764,201 | -0.01(-0.06%) |
Aug 26, 2008 | 15.16 | 15.32 | 15.10 | 15.32 | 2,254,931 | +0.06(+0.41%) |
Aug 25, 2008 | 15.44 | 15.54 | 15.22 | 15.26 | 6,199,068 | -0.26(-1.66%) |
Aug 22, 2008 | 15.35 | 15.51 | 15.31 | 15.51 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.70 | 15.34 | 14.70 | 15.27 | 2,033,607 | -0.03(-0.21%) |
Aug 20, 2008 | 15.33 | 15.52 | 15.13 | 15.30 | 2,899,892 | -0.02(-0.15%) |
Aug 19, 2008 | 15.51 | 15.51 | 15.27 | 15.32 | 2,945,538 | -0.27(-1.74%) |
Aug 18, 2008 | 15.70 | 15.87 | 15.51 | 15.59 | 2,649,726 | -0.23(-1.46%) |
Aug 15, 2008 | 16.08 | 16.14 | 15.77 | 15.82 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 15.88 | 16.08 | 15.82 | 16.02 | 3,045,082 | +0.04(+0.25%) |
Aug 13, 2008 | 15.97 | 16.16 | 15.53 | 15.98 | 3,745,855 | -0.09(-0.56%) |
Aug 12, 2008 | 16.23 | 16.46 | 16.03 | 16.07 | 3,093,603 | -0.27(-1.63%) |
Aug 11, 2008 | 15.88 | 16.34 | 15.83 | 16.34 | 3,856,925 | +0.50(+3.14%) |
Aug 08, 2008 | 15.53 | 15.93 | 15.48 | 15.84 | 2,585,399 | +0.30(+1.95%) |
Aug 07, 2008 | 15.58 | 15.70 | 15.35 | 15.54 | 3,989,369 | -0.09(-0.55%) |
Aug 06, 2008 | 15.80 | 15.80 | 15.41 | 15.62 | 3,186,562 | -0.20(-1.26%) |
Aug 05, 2008 | 14.42 | 16.18 | 14.42 | 15.82 | 7,160,483 | +1.46(+10.19%) |
Aug 04, 2008 | 14.33 | 14.47 | 14.19 | 14.36 | 2,164,436 | +0.08(+0.57%) |
Aug 01, 2008 | 14.33 | 14.38 | 14.15 | 14.28 | 3,121,982 | -0.03(-0.22%) |
Jul 31, 2008 | 14.33 | 14.57 | 14.26 | 14.31 | 3,167,453 | -0.10(-0.72%) |
Jul 30, 2008 | 14.35 | 14.58 | 14.31 | 14.41 | 2,674,974 | +0.16(+1.11%) |
Jul 29, 2008 | 14.25 | 14.46 | 14.19 | 14.25 | 3,382,212 | -0.05(-0.35%) |
Jul 28, 2008 | 14.47 | 14.58 | 14.30 | 14.30 | 1,894,333 | -0.21(-1.46%) |
Jul 25, 2008 | 14.75 | 14.75 | 14.49 | 14.52 | 2,861,230 | -0.23(-1.59%) |
Jul 24, 2008 | 14.86 | 14.91 | 14.70 | 14.75 | 5,178,953 | -0.08(-0.55%) |
Jul 23, 2008 | 14.68 | 14.91 | 14.58 | 14.83 | 3,574,053 | +0.18(+1.20%) |
Jul 22, 2008 | 14.39 | 14.69 | 14.38 | 14.66 | 4,146,099 | +0.20(+1.37%) |
Jul 21, 2008 | 14.71 | 14.79 | 14.40 | 14.46 | 2,115,987 | -0.16(-1.11%) |
Jul 18, 2008 | 14.56 | 14.66 | 14.43 | 14.62 | 3,979,956 | -0.03(-0.22%) |
Jul 17, 2008 | 14.57 | 14.77 | 14.34 | 14.65 | 3,708,783 | +0.19(+1.28%) |
Jul 16, 2008 | 14.30 | 14.58 | 14.21 | 14.47 | 3,952,630 | +0.10(+0.69%) |
Jul 15, 2008 | 14.18 | 14.52 | 14.09 | 14.37 | 4,546,946 | +0.10(+0.73%) |
Jul 14, 2008 | 14.64 | 14.74 | 14.17 | 14.26 | 3,791,116 | -0.34(-2.32%) |
Jul 11, 2008 | 14.44 | 14.75 | 14.35 | 14.60 | 2,924,452 | +0.04(+0.28%) |
Jul 10, 2008 | 14.83 | 14.95 | 14.40 | 14.56 | 3,495,581 | -0.28(-1.86%) |
Jul 09, 2008 | 15.10 | 15.10 | 14.81 | 14.84 | 2,291,228 | -0.22(-1.44%) |
Jul 08, 2008 | 14.79 | 15.07 | 14.75 | 15.05 | 2,561,057 | +0.24(+1.62%) |
Jul 07, 2008 | 15.06 | 15.19 | 14.66 | 14.81 | 2,481,246 | -0.24(-1.62%) |
Jul 04, 2008 | 15.08 | 15.18 | 14.95 | 15.06 | 1,402,410 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.18 | 14.95 | 15.06 | 1,402,410 | +0.07(+0.48%) |
Jul 02, 2008 | 15.29 | 15.37 | 14.96 | 14.99 | 2,661,320 | -0.29(-1.89%) |
Jul 01, 2008 | 15.22 | 15.34 | 15.03 | 15.27 | 2,655,314 | -0.12(-0.79%) |
Jun 30, 2008 | 15.25 | 15.70 | 15.25 | 15.40 | 3,448,012 | +0.14(+0.92%) |
Jun 27, 2008 | 15.30 | 15.35 | 15.15 | 15.26 | 2,884,356 | -0.05(-0.29%) |
Jun 26, 2008 | 15.51 | 15.60 | 15.27 | 15.30 | 3,519,203 | -0.43(-2.73%) |
Jun 25, 2008 | 15.54 | 15.89 | 15.48 | 15.73 | 3,290,693 | +0.26(+1.66%) |
Jun 24, 2008 | 15.71 | 15.71 | 15.45 | 15.47 | 4,144,217 | -0.24(-1.55%) |
Jun 23, 2008 | 15.95 | 15.95 | 15.65 | 15.72 | 3,582,064 | -0.19(-1.22%) |
Jun 20, 2008 | 15.72 | 16.25 | 15.26 | 15.91 | 3,419,763 | -0.37(-2.30%) |
Jun 19, 2008 | 16.20 | 16.35 | 16.04 | 16.29 | 1,780,376 | +0.14(+0.84%) |
Jun 18, 2008 | 16.53 | 16.58 | 16.07 | 16.15 | 2,701,177 | -0.45(-2.72%) |
Jun 17, 2008 | 16.62 | 16.75 | 16.54 | 16.60 | 1,628,750 | +0.04(+0.25%) |
Jun 16, 2008 | 16.44 | 16.65 | 16.35 | 16.56 | 2,448,194 | +0.05(+0.27%) |
Jun 13, 2008 | 16.40 | 16.68 | 16.33 | 16.52 | 2,697,288 | +0.19(+1.19%) |
Jun 12, 2008 | 16.24 | 16.55 | 16.24 | 16.32 | 2,816,620 | +0.19(+1.20%) |
Jun 11, 2008 | 16.21 | 16.38 | 16.11 | 16.13 | 2,336,480 | -0.23(-1.38%) |
Jun 10, 2008 | 16.38 | 16.48 | 16.17 | 16.35 | 2,475,016 | +0.02(+0.11%) |
Jun 09, 2008 | 16.30 | 16.39 | 16.15 | 16.34 | 2,860,461 | +0.05(+0.28%) |
Jun 06, 2008 | 16.55 | 16.76 | 16.26 | 16.29 | 2,386,048 | -0.45(-2.67%) |
Jun 05, 2008 | 16.58 | 16.78 | 16.50 | 16.74 | 1,543,943 | +0.22(+1.31%) |
Jun 04, 2008 | 16.30 | 16.66 | 16.25 | 16.52 | 1,897,438 | +0.14(+0.83%) |
Jun 03, 2008 | 16.37 | 16.51 | 16.28 | 16.39 | 2,108,525 | +0.09(+0.53%) |
Jun 02, 2008 | 16.39 | 16.42 | 16.15 | 16.30 | 2,681,623 | -0.09(-0.58%) |
May 30, 2008 | 16.36 | 16.47 | 16.36 | 16.39 | 2,661,316 | +0.00(+0.03%) |
May 29, 2008 | 16.38 | 16.41 | 16.19 | 16.39 | 3,225,136 | -0.03(-0.19%) |
May 28, 2008 | 16.70 | 16.74 | 16.33 | 16.42 | 2,236,896 | -0.18(-1.06%) |
May 27, 2008 | 16.37 | 16.67 | 16.32 | 16.60 | 1,216,863 | +0.20(+1.24%) |
May 26, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 1,511,402 | -0.21(-1.25%) |
May 22, 2008 | 16.64 | 16.71 | 16.48 | 16.60 | 2,081,002 | +0.02(+0.11%) |
May 21, 2008 | 16.90 | 17.00 | 16.53 | 16.58 | 2,395,097 | -0.29(-1.71%) |
May 20, 2008 | 16.98 | 17.04 | 16.82 | 16.87 | 2,147,770 | -0.15(-0.88%) |
May 19, 2008 | 17.22 | 17.25 | 16.98 | 17.02 | 2,231,510 | -0.20(-1.15%) |
May 16, 2008 | 17.39 | 17.39 | 17.15 | 17.22 | 1,858,031 | -0.19(-1.06%) |
May 15, 2008 | 17.05 | 17.42 | 17.04 | 17.41 | 1,695,447 | +0.34(+1.98%) |
May 14, 2008 | 16.78 | 17.18 | 16.78 | 17.07 | 2,058,844 | +0.20(+1.20%) |
May 13, 2008 | 16.87 | 16.95 | 16.70 | 16.86 | 1,769,371 | +0.09(+0.54%) |
May 12, 2008 | 17.03 | 17.03 | 16.64 | 16.77 | 2,740,449 | -0.18(-1.04%) |
May 09, 2008 | 17.09 | 17.18 | 16.92 | 16.95 | 743,345 | -0.20(-1.18%) |
May 08, 2008 | 17.25 | 17.32 | 17.03 | 17.15 | 3,618,882 | -0.08(-0.45%) |
May 07, 2008 | 16.79 | 17.79 | 16.79 | 17.23 | 4,599,205 | +0.68(+4.12%) |
May 06, 2008 | 16.35 | 16.63 | 16.25 | 16.55 | 1,711,993 | +0.15(+0.91%) |
May 05, 2008 | 16.25 | 16.53 | 16.16 | 16.40 | 3,213,553 | +0.11(+0.69%) |
May 02, 2008 | 16.31 | 16.43 | 16.08 | 16.29 | 3,699,891 | -0.05(-0.33%) |