Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.14 | 11.14 | 10.54 | 10.54 | 590,463 | -0.47(-4.30%) |
Apr 29, 2009 | 10.37 | 11.10 | 10.30 | 11.01 | 614,228 | +0.77(+7.50%) |
Apr 28, 2009 | 10.24 | 10.52 | 10.04 | 10.25 | 604,961 | -0.07(-0.68%) |
Apr 27, 2009 | 11.23 | 11.48 | 10.20 | 10.32 | 1,088,440 | -1.13(-9.85%) |
Apr 24, 2009 | 11.30 | 11.80 | 11.05 | 11.44 | 551,163 | +0.28(+2.47%) |
Apr 23, 2009 | 11.46 | 11.58 | 10.83 | 11.17 | 623,178 | -0.25(-2.19%) |
Apr 22, 2009 | 11.86 | 12.21 | 11.37 | 11.42 | 719,958 | -0.60(-4.96%) |
Apr 21, 2009 | 11.29 | 12.12 | 10.74 | 12.01 | 768,353 | +0.63(+5.57%) |
Apr 20, 2009 | 12.15 | 12.15 | 11.33 | 11.38 | 545,329 | -1.11(-8.92%) |
Apr 17, 2009 | 12.11 | 12.68 | 11.86 | 12.49 | 565,559 | +0.42(+3.50%) |
Apr 16, 2009 | 12.01 | 12.21 | 11.46 | 12.07 | 582,491 | +0.22(+1.84%) |
Apr 15, 2009 | 11.73 | 11.98 | 11.35 | 11.85 | 1,189,753 | -0.01(-0.05%) |
Apr 14, 2009 | 12.48 | 12.56 | 11.83 | 11.86 | 762,907 | -0.86(-6.80%) |
Apr 13, 2009 | 11.92 | 12.85 | 11.81 | 12.72 | 471,489 | +0.47(+3.87%) |
Apr 09, 2009 | 11.58 | 12.26 | 11.42 | 12.25 | 494,149 | +1.08(+9.63%) |
Apr 08, 2009 | 11.09 | 11.23 | 10.91 | 11.17 | 360,020 | +0.21(+1.87%) |
Apr 07, 2009 | 11.02 | 11.21 | 10.94 | 10.97 | 302,753 | -0.26(-2.28%) |
Apr 06, 2009 | 11.32 | 11.37 | 10.97 | 11.23 | 323,239 | -0.29(-2.50%) |
Apr 03, 2009 | 11.27 | 11.53 | 11.10 | 11.51 | 282,931 | +0.19(+1.64%) |
Apr 02, 2009 | 11.29 | 11.49 | 11.17 | 11.33 | 568,426 | +0.24(+2.20%) |
Apr 01, 2009 | 10.50 | 11.24 | 10.42 | 11.08 | 607,244 | +0.35(+3.28%) |
Mar 31, 2009 | 10.59 | 11.01 | 10.52 | 10.73 | 916,165 | +0.24(+2.32%) |
Mar 30, 2009 | 10.69 | 10.96 | 10.35 | 10.49 | 686,128 | -1.07(-9.26%) |
Mar 26, 2009 | 11.39 | 11.56 | 11.16 | 11.56 | 497,772 | +0.31(+2.79%) |
Mar 25, 2009 | 11.16 | 11.66 | 10.70 | 11.24 | 624,607 | +0.22(+2.04%) |
Mar 24, 2009 | 11.62 | 11.66 | 10.96 | 11.02 | 757,101 | -0.13(-1.21%) |
Mar 23, 2009 | 10.86 | 11.17 | 10.82 | 11.16 | 931,370 | +0.91(+8.88%) |
Mar 20, 2009 | 10.25 | 10.38 | 10.01 | 10.25 | 1,508,791 | +0.04(+0.38%) |
Mar 19, 2009 | 10.80 | 10.85 | 10.10 | 10.21 | 406,625 | -0.45(-4.21%) |
Mar 18, 2009 | 10.09 | 10.66 | 10.02 | 10.66 | 805,299 | +0.29(+2.84%) |
Mar 17, 2009 | 9.707 | 10.37 | 9.701 | 10.36 | 723,907 | +0.67(+6.94%) |
Mar 16, 2009 | 10.06 | 10.31 | 9.656 | 9.688 | 604,190 | -0.38(-3.82%) |
Mar 13, 2009 | 10.24 | 10.30 | 10.00 | 10.07 | 0 | -0.09(-0.88%) |
Mar 12, 2009 | 9.457 | 10.23 | 9.280 | 10.16 | 526,662 | +0.63(+6.59%) |
Mar 11, 2009 | 9.656 | 9.995 | 9.457 | 9.534 | 512,519 | -0.03(-0.27%) |
Mar 10, 2009 | 9.053 | 9.579 | 8.970 | 9.560 | 621,266 | +0.76(+8.59%) |
Mar 09, 2009 | 8.804 | 9.361 | 8.740 | 8.804 | 549,491 | -0.12(-1.36%) |
Mar 06, 2009 | 9.226 | 9.380 | 8.483 | 8.925 | 0 | -0.27(-2.93%) |
Mar 05, 2009 | 9.733 | 9.867 | 9.034 | 9.194 | 361,108 | -0.75(-7.54%) |
Mar 04, 2009 | 10.24 | 10.30 | 9.637 | 9.944 | 389,496 | -0.56(-5.31%) |
Mar 02, 2009 | 10.82 | 10.86 | 10.48 | 10.50 | 608,004 | -0.46(-4.21%) |
Feb 27, 2009 | 11.05 | 11.38 | 10.90 | 10.96 | 0 | -0.26(-2.28%) |
Feb 26, 2009 | 11.07 | 11.65 | 10.96 | 11.22 | 666,254 | +0.28(+2.58%) |
Feb 25, 2009 | 10.92 | 11.27 | 10.44 | 10.94 | 652,793 | -0.11(-0.99%) |
Feb 24, 2009 | 10.76 | 11.10 | 10.50 | 11.05 | 569,442 | +0.47(+4.42%) |
Feb 23, 2009 | 10.78 | 10.92 | 10.53 | 10.58 | 435,463 | -0.06(-0.60%) |
Feb 20, 2009 | 10.46 | 10.73 | 10.13 | 10.64 | 0 | -0.03(-0.24%) |
Feb 19, 2009 | 11.08 | 11.21 | 10.66 | 10.67 | 477,601 | -0.31(-2.80%) |
Feb 18, 2009 | 11.08 | 11.27 | 10.85 | 10.98 | 489,244 | -0.02(-0.17%) |
Feb 17, 2009 | 11.07 | 11.24 | 10.89 | 10.99 | 436,501 | -0.31(-2.72%) |
Feb 13, 2009 | 11.72 | 11.83 | 11.18 | 11.30 | 0 | -0.44(-3.76%) |
Feb 12, 2009 | 11.62 | 11.79 | 11.01 | 11.74 | 607,815 | -0.10(-0.81%) |
Feb 11, 2009 | 11.78 | 12.07 | 11.53 | 11.84 | 388,009 | +0.28(+2.38%) |
Feb 10, 2009 | 12.51 | 12.64 | 11.53 | 11.57 | 732,722 | -1.06(-8.38%) |
Feb 09, 2009 | 12.76 | 13.11 | 12.51 | 12.62 | 523,634 | -0.04(-0.35%) |
Feb 06, 2009 | 12.06 | 12.79 | 11.94 | 12.67 | 0 | +0.63(+5.22%) |
Feb 05, 2009 | 11.68 | 12.30 | 11.51 | 12.04 | 376,929 | +0.25(+2.12%) |
Feb 04, 2009 | 11.70 | 12.21 | 11.66 | 11.79 | 419,587 | +0.13(+1.10%) |
Feb 03, 2009 | 11.65 | 11.98 | 11.53 | 11.66 | 641,510 | -0.06(-0.55%) |
Feb 02, 2009 | 11.37 | 11.89 | 11.22 | 11.73 | 688,376 | +0.22(+1.95%) |
Jan 30, 2009 | 11.78 | 11.98 | 11.44 | 11.50 | 0 | -0.08(-0.72%) |
Jan 29, 2009 | 12.47 | 12.47 | 11.56 | 11.58 | 730,042 | -1.01(-7.99%) |
Jan 28, 2009 | 12.10 | 12.71 | 12.02 | 12.59 | 498,260 | +0.72(+6.04%) |
Jan 27, 2009 | 11.80 | 12.02 | 11.53 | 11.87 | 692,029 | +0.10(+0.87%) |
Jan 26, 2009 | 12.15 | 12.43 | 11.67 | 11.77 | 527,681 | -0.33(-2.70%) |
Jan 23, 2009 | 11.73 | 12.30 | 11.08 | 12.10 | 0 | +0.28(+2.33%) |
Jan 22, 2009 | 12.16 | 12.42 | 11.60 | 11.82 | 1,151,919 | -0.64(-5.14%) |
Jan 21, 2009 | 12.15 | 12.46 | 11.90 | 12.46 | 717,276 | +0.44(+3.68%) |
Jan 20, 2009 | 12.95 | 13.06 | 11.97 | 12.02 | 707,384 | -1.15(-8.75%) |
Jan 16, 2009 | 13.82 | 13.82 | 12.69 | 13.17 | 0 | -0.52(-3.79%) |
Jan 15, 2009 | 13.80 | 13.99 | 13.21 | 13.69 | 621,135 | -0.08(-0.56%) |
Jan 14, 2009 | 14.05 | 14.26 | 13.68 | 13.77 | 515,784 | -0.51(-3.55%) |
Jan 13, 2009 | 13.75 | 14.44 | 13.73 | 14.28 | 331,010 | +0.44(+3.15%) |
Jan 12, 2009 | 14.22 | 14.29 | 13.74 | 13.84 | 285,588 | -0.34(-2.40%) |
Jan 09, 2009 | 14.74 | 14.74 | 14.13 | 14.18 | 484,693 | -0.51(-3.49%) |
Jan 08, 2009 | 14.85 | 15.14 | 14.54 | 14.69 | 557,599 | -0.13(-0.91%) |
Jan 07, 2009 | 14.71 | 14.91 | 14.33 | 14.83 | 770,125 | -0.03(-0.17%) |
Jan 06, 2009 | 14.95 | 15.06 | 14.71 | 14.85 | 688,229 | -0.15(-1.02%) |
Jan 05, 2009 | 15.29 | 15.42 | 14.65 | 15.01 | 507,932 | -0.28(-1.84%) |
Jan 02, 2009 | 15.55 | 15.73 | 15.10 | 15.29 | 0 | -0.34(-2.17%) |
Jan 01, 2009 | 15.06 | 15.74 | 15.01 | 15.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 15.74 | 15.01 | 15.63 | 541,122 | +0.44(+2.91%) |
Dec 30, 2008 | 14.74 | 15.26 | 14.51 | 15.19 | 403,071 | +0.56(+3.86%) |
Dec 29, 2008 | 14.74 | 14.74 | 14.29 | 14.62 | 287,017 | -0.12(-0.78%) |
Dec 26, 2008 | 14.65 | 14.74 | 14.31 | 14.74 | 0 | +0.18(+1.23%) |
Dec 24, 2008 | 14.50 | 14.64 | 14.21 | 14.56 | 67,902 | +0.06(+0.44%) |
Dec 23, 2008 | 14.74 | 14.90 | 14.30 | 14.49 | 233,210 | -0.21(-1.40%) |
Dec 22, 2008 | 14.86 | 14.92 | 14.15 | 14.70 | 350,299 | -0.04(-0.26%) |
Dec 19, 2008 | 14.84 | 15.36 | 14.60 | 14.74 | 607,666 | +0.09(+0.61%) |
Dec 18, 2008 | 14.58 | 15.06 | 14.35 | 14.65 | 354,063 | -0.08(-0.52%) |
Dec 17, 2008 | 14.40 | 14.94 | 14.29 | 14.72 | 403,846 | +0.04(+0.26%) |
Dec 16, 2008 | 14.03 | 14.74 | 13.90 | 14.69 | 593,655 | +0.96(+7.00%) |
Dec 15, 2008 | 14.29 | 14.42 | 13.38 | 13.72 | 246,886 | -0.56(-3.95%) |
Dec 12, 2008 | 13.24 | 14.35 | 13.15 | 14.29 | 0 | +0.62(+4.50%) |
Dec 11, 2008 | 14.51 | 14.51 | 13.52 | 13.67 | 393,570 | -1.11(-7.50%) |
Dec 10, 2008 | 14.56 | 15.12 | 14.51 | 14.78 | 321,878 | +0.44(+3.04%) |
Dec 09, 2008 | 14.76 | 15.37 | 14.11 | 14.35 | 369,755 | -0.70(-4.68%) |
Dec 08, 2008 | 15.38 | 15.41 | 14.79 | 15.05 | 439,377 | -0.12(-0.76%) |
Dec 05, 2008 | 14.17 | 15.25 | 13.77 | 15.17 | 0 | +0.69(+4.73%) |
Dec 04, 2008 | 14.48 | 15.30 | 14.13 | 14.48 | 312,541 | -0.21(-1.40%) |
Dec 03, 2008 | 14.07 | 15.03 | 13.77 | 14.69 | 419,039 | +0.24(+1.64%) |
Dec 02, 2008 | 13.57 | 14.51 | 13.16 | 14.45 | 771,633 | +1.18(+8.88%) |
Dec 01, 2008 | 14.24 | 14.90 | 13.16 | 13.27 | 610,213 | -1.51(-10.19%) |
Nov 28, 2008 | 14.83 | 14.84 | 14.33 | 14.78 | 166,705 | -0.09(-0.60%) |
Nov 26, 2008 | 13.86 | 14.98 | 13.55 | 14.86 | 347,528 | +0.60(+4.22%) |
Nov 25, 2008 | 14.63 | 14.67 | 13.74 | 14.26 | 634,210 | -0.13(-0.89%) |
Nov 24, 2008 | 13.36 | 14.54 | 13.13 | 14.39 | 435,611 | +1.08(+8.14%) |
Nov 21, 2008 | 13.11 | 13.40 | 12.17 | 13.31 | 641,326 | +0.73(+5.81%) |
Nov 20, 2008 | 13.08 | 13.85 | 12.53 | 12.58 | 319,671 | -0.54(-4.15%) |
Nov 19, 2008 | 13.76 | 14.35 | 13.12 | 13.12 | 296,358 | -0.81(-5.84%) |
Nov 18, 2008 | 14.16 | 14.19 | 13.30 | 13.94 | 366,633 | -0.16(-1.14%) |
Nov 17, 2008 | 14.49 | 14.73 | 13.93 | 14.10 | 301,911 | -0.51(-3.51%) |
Nov 14, 2008 | 14.86 | 15.20 | 14.46 | 14.61 | 0 | -0.60(-3.96%) |
Nov 13, 2008 | 13.93 | 15.27 | 13.54 | 15.21 | 759,796 | +1.45(+10.57%) |
Nov 12, 2008 | 14.44 | 14.79 | 13.65 | 13.76 | 274,098 | -0.98(-6.65%) |
Nov 11, 2008 | 14.53 | 15.33 | 14.48 | 14.74 | 359,251 | +0.03(+0.17%) |
Nov 10, 2008 | 15.26 | 15.35 | 14.54 | 14.71 | 173,643 | -0.31(-2.09%) |
Nov 07, 2008 | 15.10 | 15.22 | 14.56 | 15.03 | 0 | -0.01(-0.09%) |
Nov 06, 2008 | 14.68 | 15.45 | 14.63 | 15.04 | 299,562 | +0.17(+1.12%) |
Nov 05, 2008 | 15.46 | 15.69 | 14.81 | 14.87 | 422,801 | -0.85(-5.38%) |
Nov 04, 2008 | 16.44 | 16.44 | 15.54 | 15.72 | 904,368 | -0.64(-3.92%) |
Nov 03, 2008 | 15.81 | 16.52 | 15.78 | 16.36 | 494,059 | +0.37(+2.33%) |
Oct 31, 2008 | 14.64 | 16.01 | 14.48 | 15.99 | 0 | +1.11(+7.50%) |
Oct 30, 2008 | 14.70 | 14.90 | 14.18 | 14.87 | 308,302 | +0.33(+2.29%) |
Oct 29, 2008 | 14.43 | 15.10 | 13.94 | 14.54 | 664,954 | +0.12(+0.80%) |
Oct 28, 2008 | 13.84 | 14.51 | 13.18 | 14.42 | 384,856 | +1.07(+8.01%) |
Oct 27, 2008 | 13.46 | 14.10 | 13.21 | 13.35 | 268,365 | -0.25(-1.84%) |
Oct 24, 2008 | 13.07 | 14.12 | 13.07 | 13.60 | 0 | -0.24(-1.76%) |
Oct 23, 2008 | 14.47 | 14.85 | 13.36 | 13.85 | 582,234 | -0.54(-3.78%) |
Oct 22, 2008 | 14.79 | 15.02 | 14.13 | 14.39 | 588,531 | -0.62(-4.14%) |
Oct 21, 2008 | 14.99 | 15.61 | 14.74 | 15.01 | 398,971 | -0.33(-2.13%) |
Oct 20, 2008 | 15.42 | 15.67 | 14.90 | 15.34 | 468,361 | -0.03(-0.21%) |
Oct 17, 2008 | 15.60 | 16.36 | 15.37 | 15.37 | 0 | -1.14(-6.91%) |
Oct 16, 2008 | 14.97 | 16.61 | 14.69 | 16.51 | 904,238 | +1.76(+11.95%) |
Oct 15, 2008 | 14.52 | 15.68 | 14.52 | 14.75 | 478,472 | -0.27(-1.79%) |
Oct 14, 2008 | 15.47 | 15.69 | 14.30 | 15.02 | 474,064 | +0.12(+0.82%) |
Oct 13, 2008 | 15.55 | 15.63 | 14.13 | 14.90 | 333,661 | -0.13(-0.85%) |
Oct 10, 2008 | 13.09 | 15.03 | 12.17 | 15.03 | 0 | +2.26(+17.72%) |
Oct 09, 2008 | 13.89 | 13.89 | 12.76 | 12.76 | 687,461 | -0.85(-6.21%) |
Oct 08, 2008 | 13.94 | 14.56 | 13.46 | 13.61 | 434,740 | -0.81(-5.64%) |
Oct 07, 2008 | 15.78 | 15.81 | 13.52 | 14.42 | 401,406 | -1.34(-8.50%) |
Oct 06, 2008 | 14.47 | 16.02 | 14.13 | 15.76 | 403,457 | +0.55(+3.62%) |
Oct 03, 2008 | 14.42 | 15.86 | 13.78 | 15.21 | 0 | +0.43(+2.90%) |
Oct 02, 2008 | 16.05 | 16.05 | 14.45 | 14.78 | 224,568 | -1.09(-6.86%) |
Oct 01, 2008 | 16.31 | 16.65 | 15.61 | 15.87 | 424,366 | -0.24(-1.51%) |
Sep 30, 2008 | 15.70 | 16.66 | 15.47 | 16.11 | 357,817 | +0.83(+5.45%) |
Sep 29, 2008 | 15.33 | 16.26 | 15.13 | 15.28 | 404,111 | -0.83(-5.13%) |
Sep 26, 2008 | 15.52 | 16.34 | 15.31 | 16.11 | 0 | +0.04(+0.24%) |
Sep 25, 2008 | 15.86 | 16.24 | 15.27 | 16.07 | 323,053 | +0.85(+5.60%) |
Sep 24, 2008 | 15.79 | 15.88 | 15.22 | 15.22 | 448,033 | -0.38(-2.46%) |
Sep 23, 2008 | 16.66 | 16.66 | 15.49 | 15.60 | 232,543 | -0.96(-5.80%) |
Sep 22, 2008 | 18.38 | 18.58 | 16.08 | 16.56 | 323,086 | -2.53(-13.26%) |
Sep 19, 2008 | 17.99 | 21.14 | 16.50 | 19.09 | 0 | +2.20(+13.01%) |
Sep 18, 2008 | 15.03 | 18.13 | 14.59 | 16.90 | 1,624,266 | +2.07(+13.96%) |
Sep 17, 2008 | 14.86 | 15.35 | 14.47 | 14.83 | 584,394 | -0.31(-2.07%) |
Sep 16, 2008 | 14.38 | 15.14 | 14.38 | 15.14 | 920,309 | +0.50(+3.41%) |
Sep 15, 2008 | 14.45 | 14.95 | 14.38 | 14.64 | 329,903 | -0.10(-0.65%) |
Sep 12, 2008 | 14.41 | 14.94 | 14.38 | 14.74 | 0 | +0.19(+1.28%) |
Sep 11, 2008 | 14.03 | 14.68 | 13.99 | 14.55 | 474,943 | -0.07(-0.48%) |
Sep 10, 2008 | 15.09 | 15.14 | 14.53 | 14.62 | 629,247 | -0.21(-1.38%) |
Sep 09, 2008 | 15.18 | 15.37 | 14.64 | 14.83 | 501,088 | -0.34(-2.24%) |
Sep 08, 2008 | 14.92 | 15.40 | 14.78 | 15.17 | 480,341 | +0.47(+3.23%) |
Sep 05, 2008 | 14.15 | 14.86 | 14.06 | 14.69 | 0 | +0.35(+2.41%) |
Sep 04, 2008 | 14.47 | 14.52 | 14.17 | 14.35 | 389,220 | -0.28(-1.93%) |
Sep 03, 2008 | 14.23 | 14.74 | 14.02 | 14.63 | 1,037,765 | +0.32(+2.24%) |
Sep 02, 2008 | 14.83 | 14.83 | 14.08 | 14.31 | 623,627 | -0.17(-1.19%) |
Aug 29, 2008 | 14.35 | 14.67 | 14.29 | 14.48 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 14.37 | 14.56 | 14.15 | 14.47 | 244,018 | +0.17(+1.16%) |
Aug 27, 2008 | 14.35 | 14.65 | 14.26 | 14.31 | 228,733 | -0.04(-0.27%) |
Aug 26, 2008 | 14.24 | 14.42 | 14.15 | 14.35 | 308,983 | +0.10(+0.72%) |
Aug 25, 2008 | 14.57 | 14.69 | 14.10 | 14.24 | 293,171 | -0.46(-3.14%) |
Aug 22, 2008 | 14.54 | 14.78 | 14.40 | 14.70 | 0 | +0.50(+3.52%) |
Aug 21, 2008 | 14.41 | 14.57 | 14.13 | 14.20 | 297,086 | -0.46(-3.15%) |
Aug 20, 2008 | 14.74 | 14.91 | 14.26 | 14.67 | 310,931 | -0.07(-0.48%) |
Aug 19, 2008 | 15.02 | 15.02 | 14.54 | 14.74 | 254,726 | -0.38(-2.50%) |
Aug 18, 2008 | 15.33 | 15.33 | 14.99 | 15.11 | 259,023 | -0.17(-1.13%) |
Aug 15, 2008 | 15.13 | 15.33 | 15.03 | 15.29 | 0 | +0.23(+1.53%) |
Aug 14, 2008 | 15.13 | 15.27 | 14.83 | 15.06 | 302,985 | -0.16(-1.05%) |
Aug 13, 2008 | 15.55 | 15.69 | 15.04 | 15.22 | 1,079,967 | -0.44(-2.82%) |
Aug 12, 2008 | 15.67 | 15.89 | 15.27 | 15.66 | 568,407 | +0.15(+0.99%) |
Aug 11, 2008 | 15.18 | 15.66 | 14.94 | 15.51 | 525,932 | +0.38(+2.54%) |
Aug 08, 2008 | 14.54 | 15.26 | 14.48 | 15.12 | 287,281 | +0.49(+3.37%) |
Aug 07, 2008 | 14.81 | 15.04 | 14.48 | 14.63 | 355,596 | -0.44(-2.93%) |
Aug 06, 2008 | 15.04 | 15.15 | 14.70 | 15.07 | 381,115 | -0.08(-0.55%) |
Aug 05, 2008 | 14.86 | 15.26 | 14.67 | 15.15 | 546,789 | +0.29(+1.98%) |
Aug 04, 2008 | 14.91 | 15.05 | 14.42 | 14.86 | 314,099 | -0.09(-0.60%) |
Aug 01, 2008 | 15.13 | 15.17 | 14.62 | 14.95 | 377,733 | -0.17(-1.14%) |
Jul 31, 2008 | 14.92 | 15.20 | 14.75 | 15.12 | 572,359 | +0.00(+0.00%) |
Jul 30, 2008 | 15.30 | 15.41 | 14.91 | 15.12 | 511,291 | -0.06(-0.42%) |
Jul 29, 2008 | 15.19 | 15.26 | 14.58 | 15.19 | 572,777 | +0.63(+4.31%) |
Jul 28, 2008 | 15.14 | 15.36 | 14.42 | 14.56 | 430,450 | -0.67(-4.38%) |
Jul 25, 2008 | 15.04 | 15.38 | 15.04 | 15.22 | 488,679 | +0.19(+1.24%) |
Jul 24, 2008 | 15.45 | 15.73 | 14.92 | 15.04 | 629,962 | -0.53(-3.42%) |
Jul 23, 2008 | 14.77 | 15.70 | 14.77 | 15.57 | 578,004 | +0.08(+0.54%) |
Jul 22, 2008 | 14.71 | 15.51 | 14.26 | 15.49 | 658,789 | +0.77(+5.22%) |
Jul 21, 2008 | 14.72 | 15.01 | 14.56 | 14.72 | 501,725 | +0.11(+0.75%) |
Jul 18, 2008 | 14.94 | 14.94 | 14.30 | 14.61 | 539,911 | -0.30(-2.02%) |
Jul 17, 2008 | 14.22 | 14.94 | 14.10 | 14.91 | 645,800 | +0.68(+4.77%) |
Jul 16, 2008 | 12.92 | 14.30 | 12.77 | 14.23 | 651,762 | +1.41(+10.99%) |
Jul 15, 2008 | 12.98 | 13.53 | 12.59 | 12.82 | 480,710 | -0.26(-1.96%) |
Jul 14, 2008 | 13.89 | 13.93 | 12.99 | 13.08 | 475,651 | -0.67(-4.89%) |
Jul 11, 2008 | 13.55 | 13.91 | 13.11 | 13.75 | 520,388 | +0.02(+0.14%) |
Jul 10, 2008 | 13.19 | 13.75 | 12.94 | 13.73 | 727,725 | +0.55(+4.18%) |
Jul 09, 2008 | 14.03 | 14.03 | 13.15 | 13.18 | 484,939 | -0.81(-5.81%) |
Jul 08, 2008 | 12.87 | 14.06 | 12.76 | 13.99 | 532,883 | +1.17(+9.09%) |
Jul 07, 2008 | 13.13 | 13.20 | 12.51 | 12.83 | 609,048 | -0.21(-1.57%) |
Jul 04, 2008 | 13.64 | 13.64 | 13.03 | 13.03 | 179,560 | +0.00(+0.00%) |
Jul 03, 2008 | 13.64 | 13.64 | 13.03 | 13.03 | 179,560 | -0.45(-3.33%) |
Jul 02, 2008 | 13.69 | 13.91 | 13.39 | 13.48 | 550,061 | -0.22(-1.64%) |
Jul 01, 2008 | 13.17 | 13.77 | 13.13 | 13.71 | 435,171 | +0.49(+3.73%) |
Jun 30, 2008 | 13.58 | 13.62 | 13.21 | 13.21 | 435,057 | -0.31(-2.32%) |
Jun 27, 2008 | 13.13 | 13.72 | 13.13 | 13.53 | 1,152,748 | +0.28(+2.08%) |
Jun 26, 2008 | 13.72 | 13.72 | 13.25 | 13.25 | 868,760 | -0.54(-3.95%) |
Jun 25, 2008 | 14.54 | 14.54 | 13.62 | 13.79 | 1,473,270 | -0.63(-4.35%) |
Jun 24, 2008 | 14.24 | 14.72 | 14.11 | 14.42 | 626,820 | +0.04(+0.27%) |
Jun 23, 2008 | 14.92 | 14.97 | 14.30 | 14.38 | 519,344 | -0.41(-2.77%) |
Jun 20, 2008 | 14.44 | 14.79 | 14.22 | 14.79 | 1,178,133 | +0.29(+2.03%) |
Jun 19, 2008 | 14.25 | 14.50 | 14.04 | 14.50 | 496,837 | +0.28(+1.94%) |
Jun 18, 2008 | 14.54 | 14.54 | 14.10 | 14.22 | 313,080 | -0.35(-2.37%) |
Jun 17, 2008 | 14.92 | 14.92 | 14.47 | 14.57 | 301,236 | -0.20(-1.35%) |
Jun 16, 2008 | 14.45 | 14.81 | 14.24 | 14.77 | 230,706 | +0.29(+1.99%) |
Jun 13, 2008 | 14.67 | 14.77 | 14.17 | 14.48 | 425,104 | -0.02(-0.13%) |
Jun 12, 2008 | 14.54 | 14.93 | 14.47 | 14.50 | 351,483 | +0.00(+0.00%) |
Jun 11, 2008 | 14.91 | 14.92 | 14.50 | 14.50 | 360,373 | -0.48(-3.21%) |
Jun 10, 2008 | 15.05 | 15.21 | 14.67 | 14.98 | 380,461 | +0.15(+1.04%) |
Jun 09, 2008 | 15.11 | 15.24 | 14.74 | 14.83 | 360,351 | -0.29(-1.91%) |
Jun 06, 2008 | 15.38 | 15.38 | 14.94 | 15.11 | 556,990 | -0.38(-2.48%) |
Jun 05, 2008 | 15.25 | 15.62 | 15.15 | 15.50 | 407,565 | +0.28(+1.81%) |
Jun 04, 2008 | 15.00 | 15.59 | 15.00 | 15.22 | 350,166 | +0.13(+0.89%) |
Jun 03, 2008 | 15.28 | 15.31 | 14.90 | 15.09 | 254,560 | -0.12(-0.76%) |
Jun 02, 2008 | 15.44 | 15.46 | 15.01 | 15.20 | 285,006 | -0.26(-1.66%) |
May 30, 2008 | 15.51 | 15.51 | 15.23 | 15.46 | 246,775 | -0.05(-0.33%) |
May 29, 2008 | 15.39 | 15.74 | 15.33 | 15.51 | 253,282 | +0.10(+0.67%) |
May 28, 2008 | 15.74 | 15.77 | 15.16 | 15.41 | 202,295 | -0.21(-1.31%) |
May 27, 2008 | 15.24 | 15.63 | 15.24 | 15.61 | 303,350 | +0.42(+2.78%) |
May 26, 2008 | 15.27 | 15.37 | 15.17 | 15.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.27 | 15.37 | 15.17 | 15.19 | 239,581 | -0.18(-1.17%) |
May 22, 2008 | 15.11 | 15.62 | 15.11 | 15.37 | 207,604 | +0.21(+1.39%) |
May 21, 2008 | 15.10 | 15.41 | 15.08 | 15.16 | 372,447 | +0.00(+0.00%) |
May 20, 2008 | 15.40 | 15.50 | 15.06 | 15.16 | 407,476 | -0.28(-1.78%) |
May 19, 2008 | 15.63 | 15.76 | 15.40 | 15.44 | 492,422 | -0.26(-1.67%) |
May 16, 2008 | 16.20 | 16.20 | 15.57 | 15.70 | 373,216 | -0.39(-2.43%) |
May 15, 2008 | 16.10 | 16.18 | 15.94 | 16.09 | 294,050 | -0.07(-0.44%) |
May 14, 2008 | 16.23 | 16.36 | 16.14 | 16.16 | 741,100 | -0.05(-0.32%) |
May 13, 2008 | 16.43 | 16.43 | 16.01 | 16.21 | 391,402 | -0.13(-0.78%) |
May 12, 2008 | 16.31 | 16.45 | 16.24 | 16.34 | 412,350 | +0.12(+0.71%) |
May 09, 2008 | 16.34 | 16.48 | 16.08 | 16.22 | 260,374 | -0.28(-1.71%) |
May 08, 2008 | 16.51 | 16.59 | 16.27 | 16.51 | 758,646 | +0.10(+0.62%) |
May 07, 2008 | 16.59 | 16.79 | 16.31 | 16.40 | 805,656 | -0.18(-1.08%) |
May 06, 2008 | 16.53 | 16.85 | 16.41 | 16.58 | 318,327 | -0.02(-0.12%) |
May 05, 2008 | 16.60 | 16.81 | 16.49 | 16.60 | 340,414 | +0.00(+0.00%) |
May 02, 2008 | 16.90 | 17.04 | 16.50 | 16.60 | 475,339 | -0.13(-0.80%) |