Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.58 | 12.69 | 12.39 | 12.45 | 427,670 | +0.03(+0.22%) |
Apr 29, 2009 | 12.30 | 12.54 | 12.25 | 12.42 | 251,182 | +0.27(+2.21%) |
Apr 28, 2009 | 12.05 | 12.28 | 12.05 | 12.15 | 190,496 | -0.04(-0.29%) |
Apr 27, 2009 | 12.14 | 12.33 | 12.11 | 12.19 | 235,062 | -0.07(-0.58%) |
Apr 24, 2009 | 12.12 | 12.37 | 12.11 | 12.26 | 349,277 | +0.19(+1.61%) |
Apr 23, 2009 | 12.05 | 12.08 | 11.86 | 12.06 | 304,537 | +0.09(+0.73%) |
Apr 22, 2009 | 11.94 | 12.24 | 11.94 | 11.98 | 210,146 | -0.03(-0.26%) |
Apr 21, 2009 | 11.78 | 12.01 | 11.76 | 12.01 | 190,569 | +0.18(+1.51%) |
Apr 20, 2009 | 12.08 | 12.08 | 11.81 | 11.83 | 149,412 | -0.42(-3.46%) |
Apr 17, 2009 | 12.20 | 12.31 | 12.15 | 12.25 | 264,777 | +0.03(+0.26%) |
Apr 16, 2009 | 12.08 | 12.27 | 11.98 | 12.22 | 472,420 | +0.25(+2.08%) |
Apr 15, 2009 | 11.85 | 11.98 | 11.80 | 11.97 | 225,661 | +0.06(+0.53%) |
Apr 14, 2009 | 11.95 | 12.06 | 11.87 | 11.91 | 308,044 | -0.15(-1.25%) |
Apr 13, 2009 | 12.02 | 12.13 | 11.92 | 12.06 | 207,567 | -0.01(-0.07%) |
Apr 09, 2009 | 12.00 | 12.09 | 11.92 | 12.07 | 578,344 | +0.35(+2.97%) |
Apr 08, 2009 | 11.62 | 11.77 | 11.56 | 11.72 | 124,404 | +0.19(+1.61%) |
Apr 07, 2009 | 11.62 | 11.70 | 11.52 | 11.53 | 428,658 | -0.29(-2.45%) |
Apr 06, 2009 | 11.82 | 11.85 | 11.65 | 11.82 | 335,728 | -0.10(-0.82%) |
Apr 03, 2009 | 11.82 | 11.94 | 11.76 | 11.92 | 205,948 | +0.12(+1.01%) |
Apr 02, 2009 | 11.72 | 11.99 | 11.69 | 11.80 | 325,531 | +0.34(+3.00%) |
Apr 01, 2009 | 11.14 | 11.50 | 11.12 | 11.46 | 359,347 | +0.17(+1.54%) |
Mar 31, 2009 | 11.34 | 11.50 | 11.23 | 11.28 | 2,640,295 | +0.08(+0.71%) |
Mar 30, 2009 | 11.26 | 11.26 | 11.08 | 11.21 | 1,598,266 | -0.56(-4.74%) |
Mar 26, 2009 | 11.53 | 11.78 | 11.52 | 11.76 | 357,907 | +0.33(+2.87%) |
Mar 25, 2009 | 11.48 | 11.63 | 11.16 | 11.44 | 187,480 | +0.05(+0.42%) |
Mar 24, 2009 | 11.47 | 11.57 | 11.36 | 11.39 | 240,695 | -0.19(-1.68%) |
Mar 23, 2009 | 11.30 | 11.58 | 11.30 | 11.58 | 236,676 | +0.64(+5.86%) |
Mar 20, 2009 | 11.18 | 11.24 | 10.90 | 10.94 | 172,685 | -0.18(-1.60%) |
Mar 19, 2009 | 11.26 | 11.30 | 11.10 | 11.12 | 250,051 | -0.04(-0.39%) |
Mar 18, 2009 | 10.92 | 11.30 | 10.90 | 11.16 | 229,112 | +0.16(+1.44%) |
Mar 17, 2009 | 10.70 | 11.00 | 10.66 | 11.00 | 190,605 | +0.30(+2.81%) |
Mar 16, 2009 | 10.87 | 10.94 | 10.69 | 10.70 | 335,217 | -0.06(-0.59%) |
Mar 13, 2009 | 10.78 | 10.79 | 10.60 | 10.77 | 0 | +0.06(+0.55%) |
Mar 12, 2009 | 10.31 | 10.71 | 10.26 | 10.71 | 167,016 | +0.37(+3.56%) |
Mar 11, 2009 | 10.41 | 10.47 | 10.25 | 10.34 | 338,004 | +0.08(+0.77%) |
Mar 10, 2009 | 9.896 | 10.27 | 9.896 | 10.26 | 366,100 | +0.51(+5.28%) |
Mar 09, 2009 | 9.773 | 10.01 | 9.706 | 9.745 | 300,717 | -0.14(-1.40%) |
Mar 06, 2009 | 9.967 | 10.06 | 9.646 | 9.884 | 0 | -0.02(-0.16%) |
Mar 05, 2009 | 10.06 | 10.14 | 9.860 | 9.900 | 106,747 | -0.33(-3.25%) |
Mar 04, 2009 | 10.13 | 10.38 | 10.07 | 10.23 | 245,612 | +0.27(+2.70%) |
Mar 02, 2009 | 10.22 | 10.31 | 9.959 | 9.963 | 549,745 | -0.47(-4.51%) |
Feb 27, 2009 | 10.39 | 10.62 | 10.39 | 10.43 | 0 | -0.13(-1.27%) |
Feb 26, 2009 | 10.89 | 10.93 | 10.56 | 10.57 | 234,064 | -0.20(-1.86%) |
Feb 25, 2009 | 10.85 | 10.94 | 10.64 | 10.77 | 171,149 | -0.12(-1.14%) |
Feb 24, 2009 | 10.65 | 10.92 | 10.58 | 10.89 | 211,359 | +0.34(+3.23%) |
Feb 23, 2009 | 11.02 | 11.04 | 10.53 | 10.55 | 200,026 | -0.40(-3.62%) |
Feb 20, 2009 | 10.84 | 11.07 | 10.79 | 10.95 | 450,006 | -0.08(-0.68%) |
Feb 19, 2009 | 11.27 | 11.27 | 10.99 | 11.02 | 1,072,542 | -0.13(-1.21%) |
Feb 18, 2009 | 11.21 | 11.26 | 11.02 | 11.16 | 225,777 | +0.01(+0.11%) |
Feb 17, 2009 | 11.28 | 11.31 | 11.14 | 11.15 | 763,765 | -0.47(-4.09%) |
Feb 13, 2009 | 11.69 | 11.76 | 11.59 | 11.62 | 1,206,402 | -0.06(-0.47%) |
Feb 12, 2009 | 11.42 | 11.68 | 11.32 | 11.68 | 231,808 | +0.07(+0.61%) |
Feb 11, 2009 | 11.61 | 11.68 | 11.46 | 11.61 | 1,297,337 | +0.04(+0.34%) |
Feb 10, 2009 | 11.95 | 12.05 | 11.51 | 11.57 | 268,599 | -0.47(-3.88%) |
Feb 09, 2009 | 12.03 | 12.09 | 11.96 | 12.03 | 328,005 | -0.02(-0.13%) |
Feb 06, 2009 | 11.77 | 12.10 | 11.75 | 12.05 | 107,573 | +0.30(+2.53%) |
Feb 05, 2009 | 11.43 | 11.83 | 11.43 | 11.75 | 162,208 | +0.20(+1.71%) |
Feb 04, 2009 | 11.63 | 11.76 | 11.51 | 11.55 | 274,491 | +0.00(+0.03%) |
Feb 03, 2009 | 11.38 | 11.61 | 11.27 | 11.55 | 405,188 | +0.24(+2.13%) |
Feb 02, 2009 | 11.14 | 11.39 | 11.13 | 11.31 | 759,713 | +0.02(+0.14%) |
Jan 30, 2009 | 11.60 | 11.61 | 11.26 | 11.29 | 0 | -0.26(-2.26%) |
Jan 29, 2009 | 11.72 | 11.74 | 11.53 | 11.55 | 288,095 | -0.33(-2.76%) |
Jan 28, 2009 | 11.77 | 11.95 | 11.72 | 11.88 | 281,479 | +0.33(+2.84%) |
Jan 27, 2009 | 11.49 | 11.63 | 11.43 | 11.55 | 1,139,930 | +0.13(+1.18%) |
Jan 26, 2009 | 11.36 | 11.63 | 11.30 | 11.42 | 964,741 | +0.04(+0.38%) |
Jan 23, 2009 | 11.04 | 11.48 | 11.04 | 11.38 | 647,731 | +0.07(+0.63%) |
Jan 22, 2009 | 11.22 | 11.43 | 11.08 | 11.30 | 597,206 | -0.15(-1.35%) |
Jan 21, 2009 | 11.21 | 11.46 | 11.03 | 11.46 | 461,481 | +0.43(+3.88%) |
Jan 20, 2009 | 11.49 | 11.51 | 11.01 | 11.03 | 1,358,291 | -0.54(-4.65%) |
Jan 16, 2009 | 11.59 | 11.62 | 11.31 | 11.57 | 642,814 | +0.14(+1.25%) |
Jan 15, 2009 | 11.30 | 11.51 | 11.05 | 11.43 | 622,553 | +0.10(+0.91%) |
Jan 14, 2009 | 11.47 | 11.51 | 11.24 | 11.32 | 718,189 | -0.37(-3.20%) |
Jan 13, 2009 | 11.63 | 11.77 | 11.55 | 11.70 | 575,256 | +0.05(+0.40%) |
Jan 12, 2009 | 11.78 | 11.81 | 11.57 | 11.65 | 1,552,066 | -0.25(-2.13%) |
Jan 09, 2009 | 12.21 | 12.21 | 11.87 | 11.91 | 631,266 | -0.26(-2.15%) |
Jan 08, 2009 | 12.04 | 12.18 | 11.98 | 12.17 | 341,493 | +0.06(+0.46%) |
Jan 07, 2009 | 12.29 | 12.31 | 12.05 | 12.11 | 1,724,115 | -0.35(-2.80%) |
Jan 06, 2009 | 12.44 | 12.56 | 12.37 | 12.46 | 954,360 | +0.15(+1.25%) |
Jan 05, 2009 | 12.20 | 12.42 | 12.15 | 12.31 | 1,954,921 | +0.02(+0.16%) |
Jan 02, 2009 | 11.91 | 12.33 | 11.88 | 12.29 | 0 | +0.39(+3.29%) |
Jan 01, 2009 | 11.78 | 12.00 | 11.70 | 11.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.78 | 12.00 | 11.70 | 11.89 | 479,916 | +0.15(+1.25%) |
Dec 30, 2008 | 11.50 | 11.76 | 11.50 | 11.75 | 703,824 | +0.33(+2.85%) |
Dec 29, 2008 | 11.57 | 11.57 | 11.29 | 11.42 | 981,178 | -0.09(-0.80%) |
Dec 26, 2008 | 11.54 | 11.54 | 11.42 | 11.51 | 708,099 | +0.05(+0.41%) |
Dec 24, 2008 | 11.57 | 11.57 | 11.36 | 11.47 | 706,563 | +0.08(+0.67%) |
Dec 23, 2008 | 11.53 | 11.66 | 11.35 | 11.39 | 670,779 | -0.16(-1.37%) |
Dec 22, 2008 | 11.74 | 11.74 | 11.33 | 11.55 | 825,977 | -0.23(-1.91%) |
Dec 19, 2008 | 11.84 | 11.95 | 11.70 | 11.78 | 454,968 | +0.10(+0.88%) |
Dec 18, 2008 | 11.99 | 11.99 | 11.58 | 11.67 | 459,753 | -0.27(-2.25%) |
Dec 17, 2008 | 11.82 | 12.08 | 11.76 | 11.94 | 707,111 | -0.01(-0.10%) |
Dec 16, 2008 | 11.56 | 11.99 | 11.56 | 11.95 | 1,250,672 | +0.50(+4.36%) |
Dec 15, 2008 | 11.62 | 11.62 | 11.27 | 11.46 | 1,031,339 | -0.06(-0.48%) |
Dec 12, 2008 | 11.21 | 11.60 | 11.15 | 11.51 | 847,431 | +0.04(+0.31%) |
Dec 11, 2008 | 11.80 | 11.87 | 11.40 | 11.47 | 709,518 | -0.32(-2.75%) |
Dec 10, 2008 | 11.74 | 11.91 | 11.61 | 11.80 | 979,485 | +0.19(+1.64%) |
Dec 09, 2008 | 11.73 | 11.96 | 11.51 | 11.61 | 1,703,629 | -0.18(-1.54%) |
Dec 08, 2008 | 11.64 | 11.91 | 11.57 | 11.79 | 954,057 | +0.44(+3.87%) |
Dec 05, 2008 | 10.84 | 11.39 | 10.60 | 11.35 | 1,046,914 | +0.36(+3.31%) |
Dec 04, 2008 | 11.19 | 11.38 | 10.85 | 10.99 | 851,660 | -0.36(-3.17%) |
Dec 03, 2008 | 11.00 | 11.35 | 10.83 | 11.35 | 607,149 | +0.28(+2.50%) |
Dec 02, 2008 | 10.89 | 11.08 | 10.76 | 11.07 | 597,221 | +0.36(+3.33%) |
Dec 01, 2008 | 11.40 | 11.40 | 10.70 | 10.71 | 835,256 | -0.94(-8.08%) |
Nov 28, 2008 | 11.60 | 11.66 | 11.55 | 11.66 | 357,679 | +0.04(+0.34%) |
Nov 26, 2008 | 11.00 | 11.65 | 11.00 | 11.62 | 435,740 | +0.43(+3.82%) |
Nov 25, 2008 | 11.38 | 11.38 | 10.91 | 11.19 | 748,960 | +0.06(+0.57%) |
Nov 24, 2008 | 10.77 | 11.31 | 10.66 | 11.13 | 2,589,363 | +0.59(+5.56%) |
Nov 21, 2008 | 10.28 | 10.56 | 9.848 | 10.54 | 629,551 | +0.55(+5.47%) |
Nov 20, 2008 | 10.50 | 10.71 | 9.943 | 9.995 | 7,988,913 | -0.65(-6.10%) |
Nov 19, 2008 | 11.19 | 11.32 | 10.62 | 10.64 | 956,207 | -0.46(-4.10%) |
Nov 18, 2008 | 11.11 | 11.36 | 10.89 | 11.10 | 316,666 | -0.09(-0.85%) |
Nov 17, 2008 | 11.32 | 11.51 | 11.17 | 11.19 | 210,068 | -0.23(-1.98%) |
Nov 14, 2008 | 11.68 | 11.97 | 11.42 | 11.42 | 298,115 | -0.54(-4.53%) |
Nov 13, 2008 | 11.24 | 11.96 | 10.79 | 11.96 | 320,933 | +0.64(+5.66%) |
Nov 12, 2008 | 11.52 | 11.63 | 11.22 | 11.32 | 503,063 | -0.46(-3.94%) |
Nov 11, 2008 | 11.92 | 12.06 | 11.66 | 11.79 | 260,980 | -0.31(-2.58%) |
Nov 10, 2008 | 12.46 | 12.47 | 11.98 | 12.10 | 421,205 | -0.09(-0.72%) |
Nov 07, 2008 | 12.12 | 12.28 | 12.01 | 12.19 | 302,708 | +0.19(+1.60%) |
Nov 06, 2008 | 12.38 | 12.47 | 11.92 | 11.99 | 486,386 | -0.60(-4.78%) |
Nov 05, 2008 | 13.03 | 13.10 | 12.57 | 12.60 | 1,118,019 | -0.58(-4.42%) |
Nov 04, 2008 | 13.07 | 13.21 | 12.86 | 13.18 | 347,359 | +0.43(+3.35%) |
Nov 03, 2008 | 12.68 | 12.88 | 12.66 | 12.75 | 311,841 | -0.08(-0.59%) |
Oct 31, 2008 | 12.63 | 12.96 | 12.44 | 12.82 | 183,695 | +0.22(+1.73%) |
Oct 30, 2008 | 12.63 | 12.63 | 12.27 | 12.61 | 1,798,199 | +0.50(+4.15%) |
Oct 29, 2008 | 12.15 | 12.64 | 12.07 | 12.10 | 718,684 | +0.03(+0.24%) |
Oct 28, 2008 | 11.53 | 12.08 | 11.02 | 12.08 | 261,538 | +1.00(+9.04%) |
Oct 27, 2008 | 11.17 | 11.61 | 11.08 | 11.08 | 139,375 | -0.41(-3.58%) |
Oct 24, 2008 | 10.50 | 11.74 | 10.50 | 11.49 | 192,750 | -0.29(-2.45%) |
Oct 23, 2008 | 11.82 | 12.04 | 11.24 | 11.78 | 2,174,850 | -0.06(-0.54%) |
Oct 22, 2008 | 12.20 | 12.25 | 11.60 | 11.84 | 938,479 | -0.71(-5.68%) |
Oct 21, 2008 | 12.70 | 13.08 | 12.55 | 12.55 | 1,596,677 | -0.49(-3.79%) |
Oct 20, 2008 | 12.71 | 13.05 | 12.48 | 13.05 | 976,572 | +0.55(+4.44%) |
Oct 17, 2008 | 12.03 | 13.01 | 12.03 | 12.49 | 307,650 | +0.02(+0.16%) |
Oct 16, 2008 | 11.91 | 12.47 | 11.42 | 12.47 | 915,072 | +0.45(+3.75%) |
Oct 15, 2008 | 13.01 | 13.06 | 12.02 | 12.02 | 426,147 | -1.21(-9.15%) |
Oct 14, 2008 | 14.61 | 14.61 | 12.89 | 13.23 | 1,333,037 | -0.19(-1.42%) |
Oct 13, 2008 | 13.37 | 13.45 | 12.58 | 13.42 | 619,541 | +1.22(+9.98%) |
Oct 10, 2008 | 11.55 | 12.49 | 10.56 | 12.20 | 229,408 | -0.14(-1.12%) |
Oct 09, 2008 | 13.40 | 13.51 | 12.16 | 12.34 | 147,960 | -0.71(-5.46%) |
Oct 08, 2008 | 12.77 | 13.51 | 12.69 | 13.05 | 281,590 | -0.06(-0.45%) |
Oct 07, 2008 | 13.91 | 13.96 | 13.09 | 13.11 | 431,831 | -0.73(-5.29%) |
Oct 06, 2008 | 14.07 | 14.14 | 13.18 | 13.85 | 305,234 | -0.58(-4.01%) |
Oct 03, 2008 | 14.74 | 15.08 | 14.42 | 14.42 | 194,339 | -0.21(-1.41%) |
Oct 02, 2008 | 15.12 | 15.12 | 14.57 | 14.63 | 95,570 | -0.74(-4.79%) |
Oct 01, 2008 | 15.55 | 15.55 | 15.18 | 15.37 | 192,750 | -0.19(-1.20%) |
Sep 30, 2008 | 15.85 | 15.85 | 15.24 | 15.55 | 70,996 | +0.42(+2.77%) |
Sep 29, 2008 | 16.17 | 16.17 | 14.93 | 15.13 | 110,794 | -1.14(-6.98%) |
Sep 26, 2008 | 15.87 | 16.27 | 15.73 | 16.27 | 0 | +0.04(+0.24%) |
Sep 25, 2008 | 16.21 | 16.43 | 16.18 | 16.23 | 113,512 | +0.23(+1.41%) |
Sep 24, 2008 | 16.50 | 16.50 | 15.99 | 16.00 | 1,315,158 | -0.07(-0.42%) |
Sep 23, 2008 | 16.38 | 16.51 | 16.06 | 16.07 | 186,954 | -0.40(-2.40%) |
Sep 22, 2008 | 16.60 | 16.74 | 16.14 | 16.47 | 1,156,478 | -0.34(-2.05%) |
Sep 19, 2008 | 18.41 | 18.64 | 16.02 | 16.81 | 0 | +0.49(+3.03%) |
Sep 18, 2008 | 15.98 | 16.41 | 15.53 | 16.32 | 601,657 | +0.53(+3.33%) |
Sep 17, 2008 | 16.27 | 16.31 | 15.79 | 15.79 | 209,340 | -0.68(-4.11%) |
Sep 16, 2008 | 16.04 | 16.53 | 15.52 | 16.47 | 318,149 | +0.13(+0.80%) |
Sep 15, 2008 | 16.30 | 16.76 | 16.30 | 16.34 | 522,384 | -0.62(-3.64%) |
Sep 12, 2008 | 16.74 | 16.97 | 16.71 | 16.95 | 46,321 | +0.09(+0.56%) |
Sep 11, 2008 | 16.47 | 16.86 | 16.38 | 16.86 | 115,647 | +0.27(+1.60%) |
Sep 10, 2008 | 16.56 | 16.75 | 16.48 | 16.59 | 75,425 | +0.14(+0.84%) |
Sep 09, 2008 | 16.89 | 16.96 | 16.45 | 16.45 | 160,185 | -0.51(-3.03%) |
Sep 08, 2008 | 17.36 | 17.36 | 16.75 | 16.97 | 149,005 | +0.13(+0.80%) |
Sep 05, 2008 | 16.68 | 16.87 | 16.51 | 16.83 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 17.17 | 17.19 | 16.76 | 16.82 | 91,960 | -0.49(-2.81%) |
Sep 03, 2008 | 17.43 | 17.46 | 17.19 | 17.31 | 222,167 | -0.15(-0.84%) |
Sep 02, 2008 | 17.81 | 17.85 | 17.40 | 17.46 | 1,113,830 | -0.19(-1.08%) |
Aug 29, 2008 | 17.79 | 17.84 | 17.65 | 17.65 | 0 | -0.24(-1.33%) |
Aug 28, 2008 | 17.78 | 17.91 | 17.78 | 17.88 | 69,963 | +0.17(+0.94%) |
Aug 27, 2008 | 17.59 | 17.76 | 17.59 | 17.72 | 64,127 | +0.15(+0.83%) |
Aug 26, 2008 | 17.56 | 17.63 | 17.48 | 17.57 | 147,131 | +0.03(+0.18%) |
Aug 25, 2008 | 17.75 | 17.76 | 17.52 | 17.54 | 200,584 | -0.33(-1.84%) |
Aug 22, 2008 | 17.80 | 17.87 | 17.77 | 17.87 | 32,342 | +0.20(+1.14%) |
Aug 21, 2008 | 17.59 | 17.72 | 17.55 | 17.67 | 32,534 | +0.01(+0.04%) |
Aug 20, 2008 | 17.61 | 17.69 | 17.55 | 17.66 | 54,170 | +0.11(+0.63%) |
Aug 19, 2008 | 17.59 | 17.63 | 17.50 | 17.55 | 133,246 | -0.15(-0.85%) |
Aug 18, 2008 | 17.89 | 17.96 | 17.62 | 17.70 | 96,899 | -0.21(-1.15%) |
Aug 15, 2008 | 17.96 | 17.97 | 17.84 | 17.90 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 17.77 | 17.96 | 17.75 | 17.89 | 166,599 | +0.06(+0.31%) |
Aug 13, 2008 | 17.75 | 17.88 | 17.66 | 17.83 | 552,168 | +0.06(+0.33%) |
Aug 12, 2008 | 17.81 | 17.86 | 17.72 | 17.77 | 2,462,364 | -0.06(-0.35%) |
Aug 11, 2008 | 17.71 | 17.93 | 17.71 | 17.84 | 217,056 | +0.09(+0.54%) |
Aug 08, 2008 | 17.40 | 17.76 | 17.40 | 17.74 | 77,218 | +0.31(+1.79%) |
Aug 07, 2008 | 17.58 | 17.63 | 17.42 | 17.43 | 50,024 | -0.22(-1.26%) |
Aug 06, 2008 | 17.50 | 17.68 | 17.46 | 17.65 | 52,685 | +0.15(+0.88%) |
Aug 05, 2008 | 17.23 | 17.50 | 17.20 | 17.50 | 79,512 | +0.39(+2.29%) |
Aug 04, 2008 | 17.27 | 17.28 | 17.07 | 17.10 | 158,320 | -0.22(-1.26%) |
Aug 01, 2008 | 17.57 | 17.57 | 17.25 | 17.32 | 186,990 | -0.11(-0.66%) |
Jul 31, 2008 | 17.52 | 17.67 | 17.42 | 17.44 | 654,714 | -0.21(-1.19%) |
Jul 30, 2008 | 17.38 | 17.65 | 17.38 | 17.65 | 68,919 | +0.28(+1.60%) |
Jul 29, 2008 | 17.37 | 17.38 | 17.12 | 17.37 | 435,800 | +0.29(+1.69%) |
Jul 28, 2008 | 17.33 | 17.33 | 17.08 | 17.08 | 231,803 | -0.25(-1.46%) |
Jul 25, 2008 | 17.25 | 17.36 | 17.25 | 17.33 | 97,839 | +0.15(+0.90%) |
Jul 24, 2008 | 17.42 | 17.42 | 17.17 | 17.18 | 75,046 | -0.31(-1.79%) |
Jul 23, 2008 | 17.61 | 17.61 | 17.44 | 17.49 | 73,409 | +0.00(+0.02%) |
Jul 22, 2008 | 17.25 | 17.49 | 17.25 | 17.49 | 77,969 | +0.10(+0.55%) |
Jul 21, 2008 | 17.41 | 17.41 | 17.29 | 17.39 | 1,560,921 | +0.04(+0.21%) |
Jul 18, 2008 | 17.38 | 17.40 | 17.26 | 17.36 | 1,679,037 | -0.06(-0.32%) |
Jul 17, 2008 | 17.46 | 17.49 | 17.27 | 17.41 | 1,277,396 | +0.05(+0.30%) |
Jul 16, 2008 | 17.04 | 17.36 | 16.96 | 17.36 | 153,432 | +0.34(+1.98%) |
Jul 15, 2008 | 17.14 | 17.24 | 16.81 | 17.02 | 205,796 | -0.15(-0.85%) |
Jul 14, 2008 | 17.40 | 17.40 | 17.10 | 17.17 | 1,074,386 | -0.02(-0.14%) |
Jul 11, 2008 | 17.15 | 17.42 | 16.98 | 17.19 | 110,741 | -0.15(-0.87%) |
Jul 10, 2008 | 17.15 | 17.36 | 17.07 | 17.34 | 187,715 | +0.18(+1.06%) |
Jul 09, 2008 | 17.47 | 17.55 | 17.16 | 17.16 | 48,102 | -0.32(-1.81%) |
Jul 08, 2008 | 17.27 | 17.48 | 17.08 | 17.48 | 197,034 | +0.23(+1.35%) |
Jul 07, 2008 | 17.48 | 17.52 | 17.08 | 17.25 | 116,579 | -0.08(-0.46%) |
Jul 04, 2008 | 17.51 | 17.51 | 17.14 | 17.33 | 62,502 | +0.00(+0.00%) |
Jul 03, 2008 | 17.51 | 17.51 | 17.14 | 17.33 | 62,502 | -0.04(-0.23%) |
Jul 02, 2008 | 17.84 | 17.84 | 17.36 | 17.36 | 164,942 | -0.44(-2.47%) |
Jul 01, 2008 | 17.62 | 17.82 | 17.48 | 17.80 | 137,000 | +0.06(+0.33%) |
Jun 30, 2008 | 17.84 | 17.92 | 17.73 | 17.74 | 581,946 | -0.04(-0.24%) |
Jun 27, 2008 | 17.80 | 17.88 | 17.69 | 17.79 | 129,893 | -0.05(-0.29%) |
Jun 26, 2008 | 18.12 | 18.14 | 17.84 | 17.84 | 155,119 | -0.51(-2.78%) |
Jun 25, 2008 | 18.24 | 18.50 | 18.24 | 18.35 | 2,408,320 | +0.15(+0.83%) |
Jun 24, 2008 | 18.23 | 18.36 | 18.13 | 18.20 | 65,496 | -0.16(-0.86%) |
Jun 23, 2008 | 18.38 | 18.42 | 18.32 | 18.36 | 53,660 | +0.01(+0.04%) |
Jun 20, 2008 | 18.56 | 18.56 | 18.29 | 18.35 | 92,536 | -0.32(-1.72%) |
Jun 19, 2008 | 18.52 | 18.73 | 18.47 | 18.67 | 75,617 | +0.11(+0.60%) |
Jun 18, 2008 | 18.65 | 18.65 | 18.51 | 18.56 | 96,035 | -0.17(-0.91%) |
Jun 17, 2008 | 18.81 | 18.85 | 18.71 | 18.73 | 203,032 | -0.05(-0.25%) |
Jun 16, 2008 | 18.69 | 18.82 | 18.66 | 18.78 | 70,445 | +0.04(+0.23%) |
Jun 13, 2008 | 18.57 | 18.74 | 18.54 | 18.73 | 85,742 | +0.28(+1.50%) |
Jun 12, 2008 | 18.51 | 18.63 | 18.41 | 18.46 | 67,343 | +0.10(+0.54%) |
Jun 11, 2008 | 18.62 | 18.68 | 18.36 | 18.36 | 178,630 | -0.36(-1.90%) |
Jun 10, 2008 | 18.69 | 18.80 | 18.62 | 18.71 | 86,235 | -0.03(-0.17%) |
Jun 09, 2008 | 18.81 | 18.82 | 18.58 | 18.75 | 108,730 | -0.01(-0.07%) |
Jun 06, 2008 | 19.14 | 19.15 | 18.76 | 18.76 | 326,661 | -0.52(-2.72%) |
Jun 05, 2008 | 18.96 | 19.30 | 18.96 | 19.28 | 275,913 | +0.38(+2.03%) |
Jun 04, 2008 | 18.79 | 19.05 | 18.79 | 18.90 | 1,292,650 | +0.02(+0.10%) |
Jun 03, 2008 | 19.02 | 19.05 | 18.74 | 18.88 | 381,640 | -0.03(-0.18%) |
Jun 02, 2008 | 19.06 | 19.06 | 18.81 | 18.92 | 174,916 | -0.17(-0.87%) |
May 30, 2008 | 19.05 | 19.17 | 19.05 | 19.08 | 109,200 | +0.07(+0.35%) |
May 29, 2008 | 18.90 | 19.10 | 18.90 | 19.02 | 115,152 | +0.13(+0.67%) |
May 28, 2008 | 18.83 | 18.90 | 18.74 | 18.89 | 60,145 | +0.10(+0.53%) |
May 27, 2008 | 18.59 | 18.79 | 18.59 | 18.79 | 157,939 | +0.19(+1.02%) |
May 26, 2008 | 18.68 | 18.74 | 18.54 | 18.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.68 | 18.74 | 18.54 | 18.60 | 114,973 | -0.17(-0.92%) |
May 22, 2008 | 18.77 | 18.84 | 18.73 | 18.77 | 262,890 | +0.05(+0.25%) |
May 21, 2008 | 19.04 | 19.13 | 18.73 | 18.73 | 308,044 | -0.31(-1.64%) |
May 20, 2008 | 19.06 | 19.09 | 18.95 | 19.04 | 93,006 | -0.14(-0.74%) |
May 19, 2008 | 19.19 | 19.39 | 19.11 | 19.18 | 59,140 | -0.02(-0.10%) |
May 16, 2008 | 19.23 | 19.23 | 19.04 | 19.20 | 60,191 | +0.04(+0.23%) |
May 15, 2008 | 18.95 | 19.17 | 18.95 | 19.16 | 82,622 | +0.25(+1.32%) |
May 14, 2008 | 18.98 | 19.12 | 18.91 | 18.91 | 39,482 | +0.03(+0.15%) |
May 13, 2008 | 18.90 | 18.90 | 18.73 | 18.88 | 224,332 | +0.06(+0.34%) |
May 12, 2008 | 18.68 | 18.82 | 18.57 | 18.82 | 69,723 | +0.20(+1.06%) |
May 09, 2008 | 18.54 | 18.64 | 18.54 | 18.62 | 20,117 | -0.04(-0.21%) |
May 08, 2008 | 18.60 | 18.73 | 18.58 | 18.66 | 32,410 | +0.09(+0.47%) |
May 07, 2008 | 18.89 | 18.89 | 18.55 | 18.57 | 103,250 | -0.28(-1.49%) |
May 06, 2008 | 18.65 | 18.90 | 18.57 | 18.85 | 142,768 | +0.13(+0.70%) |
May 05, 2008 | 18.76 | 18.81 | 18.68 | 18.72 | 49,827 | -0.04(-0.21%) |
May 02, 2008 | 18.86 | 18.86 | 18.66 | 18.76 | 107,762 | +0.02(+0.13%) |