Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.46 | 16.11 | 14.41 | 14.49 | 78,438 | -0.79(-5.16%) |
Apr 29, 2009 | 13.98 | 15.49 | 13.98 | 15.28 | 79,876 | +1.35(+9.69%) |
Apr 28, 2009 | 12.99 | 14.06 | 12.93 | 13.93 | 56,182 | +0.83(+6.35%) |
Apr 27, 2009 | 13.36 | 13.66 | 12.57 | 13.10 | 56,970 | -0.66(-4.83%) |
Apr 24, 2009 | 13.11 | 14.17 | 12.99 | 13.76 | 51,016 | +0.81(+6.25%) |
Apr 23, 2009 | 13.46 | 13.76 | 12.46 | 12.95 | 52,684 | -0.41(-3.06%) |
Apr 22, 2009 | 13.50 | 13.96 | 13.06 | 13.36 | 73,508 | -0.28(-2.09%) |
Apr 21, 2009 | 13.06 | 13.80 | 12.84 | 13.65 | 61,740 | +0.50(+3.77%) |
Apr 20, 2009 | 13.22 | 13.36 | 12.65 | 13.15 | 79,611 | -0.11(-0.83%) |
Apr 17, 2009 | 13.80 | 13.80 | 12.71 | 13.26 | 71,935 | -0.47(-3.40%) |
Apr 16, 2009 | 13.95 | 13.95 | 13.23 | 13.73 | 33,707 | +0.11(+0.80%) |
Apr 15, 2009 | 13.79 | 14.10 | 13.25 | 13.62 | 37,394 | -0.19(-1.37%) |
Apr 14, 2009 | 13.12 | 14.25 | 12.79 | 13.81 | 70,205 | +0.45(+3.33%) |
Apr 13, 2009 | 12.80 | 13.55 | 12.41 | 13.36 | 75,347 | +0.45(+3.50%) |
Apr 09, 2009 | 12.39 | 13.46 | 12.32 | 12.91 | 51,777 | +0.88(+7.28%) |
Apr 08, 2009 | 11.58 | 12.03 | 11.09 | 12.03 | 29,612 | +0.59(+5.17%) |
Apr 07, 2009 | 12.18 | 12.43 | 11.43 | 11.44 | 30,281 | -1.00(-8.04%) |
Apr 06, 2009 | 12.35 | 12.67 | 11.48 | 12.44 | 61,801 | -0.04(-0.29%) |
Apr 03, 2009 | 14.25 | 14.25 | 11.94 | 12.48 | 85,961 | -1.77(-12.40%) |
Apr 02, 2009 | 13.07 | 14.41 | 13.06 | 14.25 | 61,882 | +1.53(+12.06%) |
Apr 01, 2009 | 12.24 | 13.17 | 11.90 | 12.71 | 38,858 | +0.31(+2.47%) |
Mar 31, 2009 | 11.63 | 12.84 | 11.32 | 12.41 | 46,474 | +1.02(+8.97%) |
Mar 30, 2009 | 12.15 | 12.27 | 11.12 | 11.39 | 43,635 | -2.16(-15.95%) |
Mar 26, 2009 | 12.35 | 13.66 | 12.08 | 13.55 | 58,964 | +1.33(+10.87%) |
Mar 25, 2009 | 11.86 | 12.87 | 11.75 | 12.22 | 58,768 | +0.49(+4.17%) |
Mar 24, 2009 | 12.48 | 13.05 | 11.68 | 11.73 | 106,485 | -0.96(-7.59%) |
Mar 23, 2009 | 11.31 | 12.69 | 11.31 | 12.69 | 61,252 | +2.31(+22.21%) |
Mar 20, 2009 | 10.95 | 11.03 | 10.38 | 10.39 | 41,643 | -0.44(-4.05%) |
Mar 19, 2009 | 10.91 | 10.98 | 10.39 | 10.82 | 34,279 | +0.00(+0.00%) |
Mar 18, 2009 | 10.23 | 10.84 | 10.14 | 10.82 | 29,064 | +0.58(+5.63%) |
Mar 17, 2009 | 9.575 | 10.29 | 9.524 | 10.25 | 37,375 | +0.69(+7.26%) |
Mar 16, 2009 | 9.524 | 9.882 | 9.422 | 9.553 | 49,426 | +0.20(+2.19%) |
Mar 13, 2009 | 9.437 | 9.780 | 9.232 | 9.349 | 0 | -0.09(-0.93%) |
Mar 12, 2009 | 8.028 | 9.546 | 7.802 | 9.437 | 56,471 | +1.39(+17.33%) |
Mar 11, 2009 | 8.641 | 8.721 | 8.035 | 8.043 | 37,190 | -0.57(-6.61%) |
Mar 10, 2009 | 7.824 | 8.838 | 7.809 | 8.612 | 89,079 | +0.95(+12.38%) |
Mar 09, 2009 | 7.977 | 8.130 | 7.656 | 7.663 | 57,289 | -0.42(-5.15%) |
Mar 06, 2009 | 7.561 | 8.101 | 7.313 | 8.079 | 0 | +0.12(+1.56%) |
Mar 05, 2009 | 8.619 | 8.721 | 7.430 | 7.955 | 39,757 | -0.88(-9.92%) |
Mar 04, 2009 | 8.831 | 9.115 | 8.495 | 8.831 | 42,057 | -0.04(-0.49%) |
Mar 02, 2009 | 9.780 | 9.787 | 8.875 | 8.875 | 60,802 | -1.36(-13.27%) |
Feb 27, 2009 | 10.33 | 10.55 | 10.17 | 10.23 | 0 | -0.20(-1.89%) |
Feb 26, 2009 | 9.940 | 10.55 | 9.940 | 10.43 | 41,288 | +0.54(+5.46%) |
Feb 25, 2009 | 10.97 | 10.97 | 9.889 | 9.889 | 65,446 | -1.13(-10.27%) |
Feb 24, 2009 | 10.48 | 11.09 | 10.26 | 11.02 | 84,752 | +0.59(+5.67%) |
Feb 23, 2009 | 10.79 | 10.93 | 10.16 | 10.43 | 81,398 | -0.31(-2.85%) |
Feb 20, 2009 | 11.52 | 11.52 | 10.66 | 10.74 | 85,637 | -0.93(-7.95%) |
Feb 19, 2009 | 11.39 | 11.95 | 11.38 | 11.66 | 59,754 | +0.37(+3.30%) |
Feb 18, 2009 | 11.38 | 11.45 | 11.06 | 11.29 | 29,286 | -0.01(-0.13%) |
Feb 17, 2009 | 11.21 | 11.60 | 11.14 | 11.30 | 30,989 | -0.29(-2.52%) |
Feb 13, 2009 | 11.54 | 12.17 | 11.33 | 11.60 | 44,919 | +0.04(+0.38%) |
Feb 12, 2009 | 11.34 | 11.60 | 10.90 | 11.55 | 65,953 | +0.12(+1.02%) |
Feb 11, 2009 | 11.00 | 11.60 | 11.00 | 11.44 | 32,245 | +0.53(+4.82%) |
Feb 10, 2009 | 11.26 | 11.57 | 10.69 | 10.91 | 64,326 | -0.44(-3.86%) |
Feb 09, 2009 | 12.02 | 12.11 | 11.33 | 11.35 | 27,621 | -0.68(-5.64%) |
Feb 06, 2009 | 10.65 | 12.06 | 10.65 | 12.03 | 52,074 | +1.42(+13.42%) |
Feb 05, 2009 | 10.82 | 11.39 | 10.55 | 10.60 | 57,924 | -0.34(-3.13%) |
Feb 04, 2009 | 11.22 | 11.81 | 10.82 | 10.95 | 50,770 | -0.30(-2.66%) |
Feb 03, 2009 | 11.03 | 11.25 | 10.93 | 11.25 | 20,951 | +0.24(+2.19%) |
Feb 02, 2009 | 10.80 | 11.21 | 10.76 | 11.01 | 65,731 | -0.07(-0.59%) |
Jan 30, 2009 | 10.72 | 11.07 | 10.24 | 11.07 | 0 | +0.50(+4.76%) |
Jan 29, 2009 | 12.23 | 12.23 | 10.29 | 10.57 | 108,305 | -1.77(-14.37%) |
Jan 28, 2009 | 13.23 | 13.42 | 11.67 | 12.34 | 59,849 | -0.75(-5.74%) |
Jan 27, 2009 | 12.47 | 13.21 | 12.47 | 13.09 | 48,772 | +0.63(+5.03%) |
Jan 26, 2009 | 11.38 | 12.47 | 11.38 | 12.47 | 55,591 | +1.09(+9.63%) |
Jan 23, 2009 | 11.14 | 12.05 | 10.92 | 11.37 | 68,643 | -0.08(-0.70%) |
Jan 22, 2009 | 11.50 | 11.77 | 10.89 | 11.45 | 47,102 | -0.34(-2.91%) |
Jan 21, 2009 | 10.81 | 11.80 | 10.52 | 11.79 | 60,042 | +0.79(+7.16%) |
Jan 20, 2009 | 11.36 | 11.63 | 11.01 | 11.01 | 60,426 | -0.47(-4.07%) |
Jan 16, 2009 | 11.36 | 11.47 | 10.98 | 11.47 | 47,935 | +0.28(+2.54%) |
Jan 15, 2009 | 10.79 | 11.36 | 10.70 | 11.19 | 77,770 | +0.38(+3.51%) |
Jan 14, 2009 | 12.00 | 12.00 | 10.66 | 10.81 | 125,272 | -1.38(-11.32%) |
Jan 13, 2009 | 11.24 | 12.19 | 11.24 | 12.19 | 52,478 | +0.97(+8.65%) |
Jan 12, 2009 | 12.02 | 12.20 | 11.01 | 11.22 | 49,031 | -0.88(-7.30%) |
Jan 09, 2009 | 13.10 | 13.10 | 12.01 | 12.10 | 50,368 | -1.00(-7.63%) |
Jan 08, 2009 | 12.63 | 13.14 | 12.25 | 13.10 | 45,763 | +0.49(+3.88%) |
Jan 07, 2009 | 13.57 | 13.57 | 12.43 | 12.61 | 58,922 | -1.05(-7.69%) |
Jan 06, 2009 | 13.03 | 13.82 | 13.01 | 13.66 | 50,844 | +0.68(+5.23%) |
Jan 05, 2009 | 12.98 | 13.21 | 12.41 | 12.98 | 76,227 | -0.03(-0.22%) |
Jan 02, 2009 | 12.96 | 13.76 | 12.96 | 13.01 | 0 | +0.07(+0.51%) |
Jan 01, 2009 | 11.80 | 13.21 | 11.80 | 12.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.80 | 13.21 | 11.80 | 12.95 | 118,743 | +1.15(+9.78%) |
Dec 30, 2008 | 11.17 | 11.82 | 11.17 | 11.79 | 72,293 | +0.69(+6.18%) |
Dec 29, 2008 | 11.93 | 12.01 | 11.06 | 11.11 | 78,155 | -0.91(-7.59%) |
Dec 26, 2008 | 12.38 | 12.44 | 11.73 | 12.02 | 41,728 | -0.31(-2.49%) |
Dec 24, 2008 | 12.75 | 12.77 | 11.66 | 12.33 | 105,700 | -0.45(-3.49%) |
Dec 23, 2008 | 14.20 | 14.46 | 12.51 | 12.77 | 150,623 | -1.12(-8.04%) |
Dec 22, 2008 | 14.91 | 14.92 | 13.48 | 13.89 | 54,750 | -1.02(-6.85%) |
Dec 19, 2008 | 15.46 | 15.88 | 14.84 | 14.91 | 101,290 | -0.18(-1.16%) |
Dec 18, 2008 | 15.47 | 15.72 | 14.92 | 15.09 | 47,413 | -0.39(-2.50%) |
Dec 17, 2008 | 15.28 | 15.91 | 15.14 | 15.47 | 61,501 | -0.09(-0.61%) |
Dec 16, 2008 | 14.44 | 15.58 | 14.44 | 15.57 | 71,404 | +1.23(+8.55%) |
Dec 15, 2008 | 15.69 | 15.74 | 14.22 | 14.34 | 100,562 | -1.33(-8.48%) |
Dec 12, 2008 | 14.95 | 16.00 | 14.88 | 15.67 | 0 | +0.42(+2.73%) |
Dec 11, 2008 | 15.58 | 16.06 | 15.11 | 15.25 | 95,114 | -0.42(-2.70%) |
Dec 10, 2008 | 15.73 | 16.42 | 15.63 | 15.68 | 76,114 | -0.12(-0.79%) |
Dec 09, 2008 | 16.33 | 17.03 | 15.79 | 15.80 | 100,414 | -0.64(-3.91%) |
Dec 08, 2008 | 16.87 | 17.07 | 16.36 | 16.44 | 111,692 | -0.18(-1.10%) |
Dec 05, 2008 | 15.86 | 16.78 | 15.51 | 16.63 | 120,466 | +0.63(+3.97%) |
Dec 04, 2008 | 16.01 | 17.06 | 15.67 | 15.99 | 92,762 | -0.16(-0.99%) |
Dec 03, 2008 | 16.19 | 16.94 | 15.55 | 16.15 | 103,306 | +0.20(+1.28%) |
Dec 02, 2008 | 15.69 | 16.25 | 15.60 | 15.95 | 110,430 | +0.55(+3.60%) |
Dec 01, 2008 | 16.27 | 16.27 | 15.27 | 15.39 | 116,156 | -1.25(-7.50%) |
Nov 28, 2008 | 16.58 | 16.86 | 16.44 | 16.64 | 21,557 | -0.14(-0.83%) |
Nov 26, 2008 | 15.71 | 16.80 | 15.71 | 16.78 | 70,428 | +0.77(+4.79%) |
Nov 25, 2008 | 16.24 | 16.57 | 15.66 | 16.01 | 74,296 | +0.01(+0.09%) |
Nov 24, 2008 | 16.65 | 16.65 | 15.42 | 16.00 | 99,302 | +0.45(+2.91%) |
Nov 21, 2008 | 15.24 | 16.06 | 14.17 | 15.55 | 90,839 | +0.55(+3.70%) |
Nov 20, 2008 | 15.48 | 16.05 | 14.99 | 14.99 | 54,299 | -0.57(-3.66%) |
Nov 19, 2008 | 16.18 | 16.65 | 15.56 | 15.56 | 44,707 | -0.66(-4.05%) |
Nov 18, 2008 | 16.01 | 16.37 | 15.52 | 16.22 | 89,046 | +0.28(+1.79%) |
Nov 17, 2008 | 15.98 | 16.56 | 15.69 | 15.93 | 71,373 | -0.17(-1.04%) |
Nov 14, 2008 | 17.15 | 17.33 | 16.10 | 16.10 | 0 | -1.34(-7.70%) |
Nov 13, 2008 | 15.65 | 17.44 | 15.40 | 17.44 | 48,845 | +1.86(+11.94%) |
Nov 12, 2008 | 15.65 | 16.09 | 15.55 | 15.58 | 43,708 | -0.30(-1.88%) |
Nov 11, 2008 | 15.78 | 16.35 | 15.71 | 15.88 | 48,365 | +0.04(+0.23%) |
Nov 10, 2008 | 16.38 | 16.65 | 15.69 | 15.84 | 71,509 | -0.20(-1.23%) |
Nov 07, 2008 | 15.76 | 16.44 | 15.65 | 16.04 | 67,926 | +0.39(+2.52%) |
Nov 06, 2008 | 15.65 | 16.11 | 15.49 | 15.65 | 50,775 | -0.12(-0.74%) |
Nov 05, 2008 | 15.71 | 16.56 | 15.71 | 15.76 | 79,774 | -0.10(-0.64%) |
Nov 04, 2008 | 16.36 | 16.36 | 15.41 | 15.87 | 102,015 | -0.36(-2.20%) |
Nov 03, 2008 | 16.22 | 16.79 | 15.88 | 16.22 | 49,601 | +0.02(+0.14%) |
Oct 31, 2008 | 14.67 | 16.45 | 14.29 | 16.20 | 127,241 | +1.60(+10.94%) |
Oct 30, 2008 | 13.45 | 14.76 | 13.37 | 14.60 | 66,042 | +1.29(+9.70%) |
Oct 29, 2008 | 13.48 | 13.77 | 12.63 | 13.31 | 86,616 | -0.09(-0.65%) |
Oct 28, 2008 | 12.37 | 13.40 | 12.01 | 13.40 | 60,601 | +1.27(+10.47%) |
Oct 27, 2008 | 12.23 | 12.90 | 12.03 | 12.13 | 42,716 | -0.26(-2.12%) |
Oct 24, 2008 | 12.41 | 12.60 | 11.25 | 12.39 | 73,593 | -1.32(-9.63%) |
Oct 23, 2008 | 13.61 | 14.34 | 13.47 | 13.71 | 64,809 | +0.02(+0.16%) |
Oct 22, 2008 | 13.20 | 13.92 | 13.20 | 13.69 | 42,670 | +0.19(+1.41%) |
Oct 21, 2008 | 14.52 | 14.60 | 13.49 | 13.50 | 93,991 | -1.12(-7.69%) |
Oct 20, 2008 | 14.60 | 14.71 | 14.16 | 14.63 | 85,128 | +0.04(+0.25%) |
Oct 17, 2008 | 14.41 | 15.22 | 14.41 | 14.59 | 143,428 | -1.12(-7.11%) |
Oct 16, 2008 | 15.61 | 16.04 | 14.64 | 15.71 | 110,526 | +0.26(+1.70%) |
Oct 15, 2008 | 17.17 | 17.17 | 15.42 | 15.44 | 46,348 | -1.86(-10.75%) |
Oct 14, 2008 | 18.02 | 18.25 | 17.04 | 17.30 | 70,571 | -0.58(-3.26%) |
Oct 13, 2008 | 18.49 | 19.33 | 17.30 | 17.89 | 80,469 | +0.19(+1.07%) |
Oct 10, 2008 | 17.80 | 18.40 | 16.84 | 17.70 | 109,702 | +0.36(+2.06%) |
Oct 09, 2008 | 17.82 | 18.00 | 17.23 | 17.34 | 88,700 | -0.48(-2.70%) |
Oct 08, 2008 | 16.79 | 18.63 | 16.79 | 17.82 | 49,409 | +0.29(+1.67%) |
Oct 07, 2008 | 17.91 | 18.33 | 17.45 | 17.53 | 82,060 | -0.38(-2.12%) |
Oct 06, 2008 | 16.99 | 18.10 | 16.99 | 17.91 | 49,254 | +0.58(+3.37%) |
Oct 03, 2008 | 17.60 | 18.25 | 17.28 | 17.33 | 0 | -0.34(-1.94%) |
Oct 02, 2008 | 18.03 | 18.11 | 17.67 | 17.67 | 42,750 | -0.62(-3.39%) |
Oct 01, 2008 | 18.68 | 18.96 | 18.08 | 18.29 | 42,476 | -0.50(-2.64%) |
Sep 30, 2008 | 18.81 | 18.84 | 18.08 | 18.79 | 117,834 | +0.24(+1.30%) |
Sep 29, 2008 | 19.00 | 19.14 | 18.54 | 18.54 | 52,718 | -0.75(-3.90%) |
Sep 26, 2008 | 19.71 | 19.71 | 19.12 | 19.30 | 0 | -0.77(-3.82%) |
Sep 25, 2008 | 19.71 | 20.36 | 19.64 | 20.06 | 43,024 | +0.50(+2.54%) |
Sep 24, 2008 | 20.02 | 20.02 | 19.15 | 19.57 | 61,109 | -0.38(-1.90%) |
Sep 23, 2008 | 20.18 | 20.59 | 19.69 | 19.95 | 90,032 | -0.11(-0.55%) |
Sep 22, 2008 | 21.14 | 21.99 | 20.02 | 20.06 | 57,000 | -1.11(-5.24%) |
Sep 19, 2008 | 20.07 | 22.50 | 20.07 | 21.16 | 0 | +1.97(+10.27%) |
Sep 18, 2008 | 18.56 | 19.48 | 18.41 | 19.19 | 90,996 | +1.05(+5.79%) |
Sep 17, 2008 | 18.79 | 18.79 | 17.81 | 18.14 | 103,587 | -0.99(-5.19%) |
Sep 16, 2008 | 18.43 | 19.14 | 17.66 | 19.14 | 97,469 | +0.55(+2.98%) |
Sep 15, 2008 | 18.68 | 19.01 | 18.16 | 18.58 | 71,757 | -0.63(-3.27%) |
Sep 12, 2008 | 19.25 | 19.42 | 18.99 | 19.21 | 31,925 | -0.20(-1.02%) |
Sep 11, 2008 | 19.78 | 20.11 | 18.91 | 19.41 | 46,998 | -0.53(-2.67%) |
Sep 10, 2008 | 19.34 | 20.49 | 18.99 | 19.94 | 96,170 | +0.84(+4.39%) |
Sep 09, 2008 | 19.50 | 20.10 | 19.01 | 19.10 | 79,639 | -0.40(-2.06%) |
Sep 08, 2008 | 20.11 | 20.11 | 19.14 | 19.50 | 48,814 | +0.32(+1.67%) |
Sep 05, 2008 | 18.57 | 19.21 | 18.43 | 19.18 | 0 | +0.65(+3.51%) |
Sep 04, 2008 | 19.14 | 19.14 | 18.50 | 18.53 | 117,289 | -0.80(-4.12%) |
Sep 03, 2008 | 19.19 | 19.39 | 18.78 | 19.33 | 98,483 | +0.07(+0.34%) |
Sep 02, 2008 | 19.79 | 19.96 | 19.17 | 19.26 | 51,273 | -0.19(-0.98%) |
Aug 29, 2008 | 19.67 | 19.96 | 19.44 | 19.45 | 0 | -0.28(-1.44%) |
Aug 28, 2008 | 19.68 | 19.89 | 19.04 | 19.73 | 76,899 | +0.06(+0.30%) |
Aug 27, 2008 | 19.73 | 20.02 | 19.57 | 19.68 | 37,328 | -0.09(-0.44%) |
Aug 26, 2008 | 19.68 | 19.87 | 19.55 | 19.76 | 86,139 | +0.18(+0.93%) |
Aug 25, 2008 | 19.55 | 19.66 | 19.45 | 19.58 | 49,550 | -0.05(-0.26%) |
Aug 22, 2008 | 18.99 | 19.80 | 18.80 | 19.63 | 0 | +0.83(+4.43%) |
Aug 21, 2008 | 18.68 | 19.27 | 18.61 | 18.80 | 32,280 | -0.09(-0.50%) |
Aug 20, 2008 | 18.79 | 19.38 | 18.61 | 18.89 | 48,921 | +0.25(+1.33%) |
Aug 19, 2008 | 18.72 | 18.88 | 18.32 | 18.65 | 90,325 | -0.20(-1.08%) |
Aug 18, 2008 | 19.84 | 20.27 | 18.67 | 18.85 | 193,476 | -1.03(-5.18%) |
Aug 15, 2008 | 20.25 | 20.25 | 19.34 | 19.88 | 0 | -0.13(-0.66%) |
Aug 14, 2008 | 19.76 | 20.27 | 19.76 | 20.01 | 37,372 | +0.06(+0.29%) |
Aug 13, 2008 | 20.36 | 20.48 | 19.32 | 19.95 | 56,315 | -0.42(-2.04%) |
Aug 12, 2008 | 19.94 | 20.49 | 19.84 | 20.37 | 51,519 | +0.31(+1.56%) |
Aug 11, 2008 | 19.49 | 20.42 | 19.12 | 20.06 | 53,011 | +0.57(+2.92%) |
Aug 08, 2008 | 18.97 | 19.60 | 18.66 | 19.49 | 66,857 | +0.50(+2.61%) |
Aug 07, 2008 | 20.44 | 20.44 | 18.87 | 18.99 | 61,233 | -1.67(-8.09%) |
Aug 06, 2008 | 20.66 | 20.76 | 19.74 | 20.66 | 43,394 | -0.01(-0.07%) |
Aug 05, 2008 | 20.25 | 20.83 | 19.85 | 20.68 | 80,330 | +0.72(+3.62%) |
Aug 04, 2008 | 20.23 | 20.27 | 19.73 | 19.95 | 39,311 | -0.32(-1.58%) |
Aug 01, 2008 | 20.65 | 20.65 | 19.82 | 20.27 | 39,086 | -0.36(-1.77%) |
Jul 31, 2008 | 20.26 | 20.98 | 20.23 | 20.64 | 39,265 | +0.01(+0.07%) |
Jul 30, 2008 | 20.65 | 21.10 | 19.98 | 20.62 | 41,229 | +0.01(+0.04%) |
Jul 29, 2008 | 20.62 | 20.84 | 19.32 | 20.62 | 108,372 | +1.34(+6.93%) |
Jul 28, 2008 | 19.77 | 19.77 | 19.10 | 19.28 | 56,156 | -0.66(-3.29%) |
Jul 25, 2008 | 20.39 | 20.43 | 18.83 | 19.94 | 68,173 | +0.06(+0.29%) |
Jul 24, 2008 | 21.25 | 21.25 | 19.80 | 19.88 | 70,458 | -1.37(-6.46%) |
Jul 23, 2008 | 20.95 | 21.60 | 20.95 | 21.25 | 63,303 | +0.17(+0.80%) |
Jul 22, 2008 | 19.00 | 21.09 | 18.92 | 21.08 | 94,637 | +1.90(+9.89%) |
Jul 21, 2008 | 19.58 | 19.62 | 19.13 | 19.19 | 63,713 | -0.33(-1.68%) |
Jul 18, 2008 | 19.30 | 19.57 | 18.66 | 19.52 | 82,335 | +0.20(+1.06%) |
Jul 17, 2008 | 18.38 | 19.36 | 17.76 | 19.31 | 104,475 | +1.04(+5.67%) |
Jul 16, 2008 | 18.40 | 18.49 | 18.19 | 18.27 | 90,574 | -0.01(-0.08%) |
Jul 15, 2008 | 17.74 | 19.00 | 17.74 | 18.29 | 82,332 | +0.23(+1.25%) |
Jul 14, 2008 | 18.27 | 18.46 | 17.85 | 18.06 | 51,793 | +0.00(+0.00%) |
Jul 11, 2008 | 18.22 | 18.22 | 17.76 | 18.06 | 88,104 | -0.28(-1.55%) |
Jul 10, 2008 | 18.02 | 18.62 | 18.02 | 18.35 | 91,421 | +0.28(+1.53%) |
Jul 09, 2008 | 18.46 | 18.46 | 18.02 | 18.07 | 77,682 | -0.39(-2.10%) |
Jul 08, 2008 | 17.68 | 18.52 | 17.68 | 18.46 | 121,376 | +0.84(+4.76%) |
Jul 07, 2008 | 17.60 | 17.84 | 17.08 | 17.62 | 89,508 | +0.03(+0.17%) |
Jul 04, 2008 | 17.39 | 17.81 | 17.38 | 17.59 | 25,211 | +0.00(+0.00%) |
Jul 03, 2008 | 17.39 | 17.81 | 17.38 | 17.59 | 25,211 | +0.27(+1.56%) |
Jul 02, 2008 | 17.57 | 17.58 | 17.00 | 17.32 | 84,541 | -0.30(-1.70%) |
Jul 01, 2008 | 17.41 | 17.80 | 17.35 | 17.62 | 73,078 | -0.06(-0.33%) |
Jun 30, 2008 | 17.56 | 18.17 | 17.30 | 17.68 | 133,457 | +0.15(+0.87%) |
Jun 27, 2008 | 18.09 | 18.18 | 17.52 | 17.52 | 151,485 | -0.65(-3.57%) |
Jun 26, 2008 | 19.25 | 19.25 | 18.15 | 18.17 | 98,688 | -1.11(-5.75%) |
Jun 25, 2008 | 19.21 | 19.43 | 18.95 | 19.28 | 68,307 | +0.07(+0.38%) |
Jun 24, 2008 | 19.01 | 19.41 | 18.93 | 19.21 | 40,693 | +0.10(+0.53%) |
Jun 23, 2008 | 19.25 | 19.27 | 18.84 | 19.11 | 88,269 | +0.04(+0.19%) |
Jun 20, 2008 | 19.46 | 19.47 | 18.75 | 19.07 | 125,558 | -0.57(-2.90%) |
Jun 19, 2008 | 19.71 | 19.78 | 19.56 | 19.64 | 33,712 | -0.07(-0.33%) |
Jun 18, 2008 | 19.52 | 19.82 | 19.38 | 19.71 | 84,344 | +0.16(+0.82%) |
Jun 17, 2008 | 19.90 | 19.92 | 19.52 | 19.54 | 91,525 | -0.32(-1.62%) |
Jun 16, 2008 | 19.82 | 19.89 | 19.68 | 19.87 | 43,186 | -0.23(-1.13%) |
Jun 13, 2008 | 20.25 | 20.33 | 19.95 | 20.09 | 52,593 | -0.04(-0.22%) |
Jun 12, 2008 | 19.66 | 20.60 | 19.66 | 20.14 | 58,233 | +0.21(+1.06%) |
Jun 11, 2008 | 20.11 | 20.16 | 19.92 | 19.92 | 101,814 | -0.26(-1.30%) |
Jun 10, 2008 | 19.92 | 20.22 | 19.68 | 20.19 | 58,862 | +0.18(+0.91%) |
Jun 09, 2008 | 20.06 | 20.18 | 19.88 | 20.00 | 71,573 | +0.02(+0.11%) |
Jun 06, 2008 | 20.46 | 20.46 | 19.86 | 19.98 | 95,759 | -0.54(-2.63%) |
Jun 05, 2008 | 20.03 | 20.87 | 19.98 | 20.52 | 92,591 | +0.48(+2.40%) |
Jun 04, 2008 | 19.81 | 20.47 | 19.71 | 20.04 | 128,393 | +0.23(+1.18%) |
Jun 03, 2008 | 20.35 | 20.35 | 19.61 | 19.81 | 114,190 | -0.31(-1.56%) |
Jun 02, 2008 | 21.40 | 21.40 | 19.70 | 20.12 | 223,470 | -1.39(-6.48%) |
May 30, 2008 | 22.18 | 22.18 | 20.79 | 21.52 | 168,559 | -1.39(-6.08%) |
May 29, 2008 | 22.49 | 23.51 | 22.49 | 22.91 | 52,341 | +0.09(+0.38%) |
May 28, 2008 | 22.85 | 23.05 | 22.67 | 22.82 | 65,614 | +0.15(+0.68%) |
May 27, 2008 | 22.57 | 23.04 | 22.49 | 22.67 | 57,844 | +0.42(+1.90%) |
May 26, 2008 | 22.35 | 22.66 | 21.90 | 22.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.35 | 22.66 | 21.90 | 22.24 | 79,338 | -0.32(-1.42%) |
May 22, 2008 | 21.91 | 22.84 | 21.89 | 22.57 | 70,638 | +0.55(+2.49%) |
May 21, 2008 | 22.43 | 22.87 | 21.97 | 22.02 | 71,420 | -0.21(-0.95%) |
May 20, 2008 | 22.27 | 22.67 | 22.00 | 22.23 | 41,791 | -0.26(-1.17%) |
May 19, 2008 | 22.04 | 22.75 | 21.89 | 22.49 | 53,026 | +0.15(+0.65%) |
May 16, 2008 | 23.23 | 23.59 | 21.76 | 22.35 | 56,178 | -0.59(-2.58%) |
May 15, 2008 | 22.55 | 23.32 | 22.39 | 22.94 | 51,358 | +0.11(+0.48%) |
May 14, 2008 | 23.19 | 23.42 | 22.83 | 22.83 | 48,760 | -0.54(-2.31%) |
May 13, 2008 | 22.99 | 23.38 | 22.84 | 23.37 | 34,529 | +0.26(+1.14%) |
May 12, 2008 | 22.00 | 23.27 | 21.93 | 23.11 | 91,392 | +0.96(+4.35%) |
May 09, 2008 | 21.84 | 22.39 | 21.65 | 22.14 | 44,828 | +0.18(+0.80%) |
May 08, 2008 | 21.94 | 22.08 | 21.79 | 21.97 | 60,452 | +0.03(+0.13%) |
May 07, 2008 | 22.31 | 22.68 | 21.92 | 21.94 | 107,665 | -0.52(-2.31%) |
May 06, 2008 | 22.35 | 22.46 | 21.96 | 22.46 | 69,740 | +0.10(+0.46%) |
May 05, 2008 | 21.89 | 22.66 | 21.81 | 22.35 | 79,258 | +0.49(+2.24%) |
May 02, 2008 | 22.70 | 22.70 | 21.79 | 21.87 | 89,597 | -0.50(-2.25%) |