Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.32 | 15.44 | 14.66 | 14.75 | 3,496,388 | -0.34(-2.26%) |
Apr 29, 2009 | 14.07 | 15.47 | 14.06 | 15.09 | 6,143,337 | +1.50(+11.05%) |
Apr 28, 2009 | 13.43 | 13.76 | 13.25 | 13.59 | 2,027,400 | -0.02(-0.17%) |
Apr 27, 2009 | 13.69 | 13.73 | 13.43 | 13.61 | 2,949,422 | -0.26(-1.90%) |
Apr 24, 2009 | 13.33 | 14.14 | 13.31 | 13.88 | 3,549,617 | +0.58(+4.37%) |
Apr 23, 2009 | 12.75 | 13.39 | 12.22 | 13.30 | 3,897,174 | +1.11(+9.08%) |
Apr 22, 2009 | 11.90 | 12.46 | 11.72 | 12.19 | 1,433,025 | +0.22(+1.88%) |
Apr 21, 2009 | 11.35 | 12.07 | 11.35 | 11.96 | 1,212,760 | +0.39(+3.41%) |
Apr 20, 2009 | 12.06 | 12.07 | 11.52 | 11.57 | 1,229,997 | -0.60(-4.96%) |
Apr 17, 2009 | 11.99 | 12.25 | 11.88 | 12.17 | 1,586,172 | +0.22(+1.88%) |
Apr 16, 2009 | 11.86 | 12.05 | 11.58 | 11.95 | 1,599,153 | +0.23(+1.98%) |
Apr 15, 2009 | 10.91 | 11.86 | 10.90 | 11.72 | 2,506,376 | +0.79(+7.22%) |
Apr 14, 2009 | 11.28 | 11.33 | 10.93 | 10.93 | 2,457,135 | -0.51(-4.47%) |
Apr 13, 2009 | 11.55 | 11.64 | 11.19 | 11.44 | 2,047,546 | -0.23(-1.99%) |
Apr 09, 2009 | 11.47 | 11.68 | 11.34 | 11.67 | 1,262,012 | +0.55(+4.94%) |
Apr 08, 2009 | 11.01 | 11.13 | 10.78 | 11.12 | 2,285,148 | +0.14(+1.27%) |
Apr 07, 2009 | 11.07 | 11.12 | 10.87 | 10.98 | 1,474,558 | -0.29(-2.61%) |
Apr 06, 2009 | 11.55 | 11.58 | 11.14 | 11.28 | 1,258,009 | -0.27(-2.35%) |
Apr 03, 2009 | 11.39 | 11.55 | 11.22 | 11.55 | 1,236,599 | +0.21(+1.84%) |
Apr 02, 2009 | 11.20 | 11.53 | 11.19 | 11.34 | 1,537,530 | +0.39(+3.53%) |
Apr 01, 2009 | 10.51 | 10.99 | 10.30 | 10.95 | 1,658,566 | +0.27(+2.54%) |
Mar 31, 2009 | 10.64 | 10.90 | 10.55 | 10.68 | 1,499,754 | +0.11(+1.02%) |
Mar 30, 2009 | 10.62 | 10.82 | 10.35 | 10.57 | 1,781,316 | -0.68(-6.05%) |
Mar 26, 2009 | 10.79 | 11.30 | 10.78 | 11.25 | 1,643,798 | +0.54(+5.06%) |
Mar 25, 2009 | 10.63 | 11.11 | 10.34 | 10.71 | 2,045,279 | +0.07(+0.66%) |
Mar 24, 2009 | 10.53 | 10.95 | 10.41 | 10.64 | 1,718,605 | -0.02(-0.22%) |
Mar 23, 2009 | 10.25 | 10.66 | 10.22 | 10.66 | 1,522,386 | +0.67(+6.74%) |
Mar 20, 2009 | 10.25 | 10.32 | 9.913 | 9.991 | 2,229,188 | -0.21(-2.05%) |
Mar 19, 2009 | 9.697 | 10.45 | 10.14 | 10.20 | 2,288,463 | +0.08(+0.79%) |
Mar 18, 2009 | 9.697 | 10.25 | 9.642 | 10.12 | 3,190,449 | +0.29(+2.96%) |
Mar 17, 2009 | 9.828 | 9.967 | 9.689 | 9.828 | 2,547,153 | +0.02(+0.24%) |
Mar 16, 2009 | 9.844 | 10.05 | 9.766 | 9.805 | 1,652,305 | +0.06(+0.64%) |
Mar 13, 2009 | 9.480 | 9.828 | 9.433 | 9.743 | 0 | +0.33(+3.45%) |
Mar 12, 2009 | 8.930 | 9.426 | 8.869 | 9.418 | 1,708,826 | +0.45(+5.00%) |
Mar 11, 2009 | 9.008 | 9.039 | 8.760 | 8.969 | 2,479,867 | +0.12(+1.40%) |
Mar 10, 2009 | 8.219 | 8.853 | 8.219 | 8.845 | 2,917,810 | +0.69(+8.44%) |
Mar 09, 2009 | 8.079 | 8.451 | 8.079 | 8.157 | 3,027,694 | -0.08(-0.94%) |
Mar 06, 2009 | 8.311 | 8.598 | 8.033 | 8.234 | 0 | -0.08(-0.93%) |
Mar 05, 2009 | 8.505 | 8.536 | 8.226 | 8.311 | 3,149,906 | -0.36(-4.11%) |
Mar 04, 2009 | 8.195 | 8.822 | 8.118 | 8.667 | 4,669,928 | +0.36(+4.38%) |
Mar 02, 2009 | 8.497 | 8.590 | 8.242 | 8.304 | 3,197,225 | -0.33(-3.85%) |
Feb 27, 2009 | 8.691 | 8.853 | 8.582 | 8.636 | 0 | -0.21(-2.36%) |
Feb 26, 2009 | 8.884 | 9.163 | 8.807 | 8.845 | 1,931,353 | +0.01(+0.09%) |
Feb 25, 2009 | 9.000 | 9.163 | 8.722 | 8.838 | 2,242,812 | -0.26(-2.81%) |
Feb 24, 2009 | 8.698 | 9.124 | 8.536 | 9.093 | 2,250,027 | +0.46(+5.38%) |
Feb 23, 2009 | 9.062 | 9.062 | 8.613 | 8.629 | 2,262,003 | -0.26(-2.87%) |
Feb 20, 2009 | 8.869 | 9.031 | 8.629 | 8.884 | 3,187,420 | -0.15(-1.63%) |
Feb 19, 2009 | 9.310 | 9.426 | 9.000 | 9.031 | 2,472,440 | -0.23(-2.51%) |
Feb 18, 2009 | 9.565 | 9.565 | 9.155 | 9.263 | 2,834,614 | -0.26(-2.68%) |
Feb 17, 2009 | 9.581 | 9.743 | 9.511 | 9.519 | 2,865,078 | -0.43(-4.28%) |
Feb 13, 2009 | 10.27 | 10.37 | 9.944 | 9.944 | 2,165,819 | -0.36(-3.46%) |
Feb 12, 2009 | 10.15 | 10.32 | 9.913 | 10.30 | 2,688,086 | +0.01(+0.07%) |
Feb 11, 2009 | 10.21 | 10.38 | 10.12 | 10.29 | 1,990,330 | +0.17(+1.68%) |
Feb 10, 2009 | 10.60 | 10.76 | 10.05 | 10.12 | 2,031,294 | -0.63(-5.90%) |
Feb 09, 2009 | 10.85 | 10.91 | 10.66 | 10.76 | 1,718,874 | -0.14(-1.28%) |
Feb 06, 2009 | 10.61 | 10.98 | 10.54 | 10.90 | 1,752,287 | +0.28(+2.62%) |
Feb 05, 2009 | 10.57 | 10.75 | 10.28 | 10.62 | 2,521,927 | -0.02(-0.15%) |
Feb 04, 2009 | 10.91 | 11.01 | 10.59 | 10.63 | 1,909,541 | -0.18(-1.65%) |
Feb 03, 2009 | 10.64 | 10.91 | 10.55 | 10.81 | 1,761,929 | +0.36(+3.48%) |
Feb 02, 2009 | 10.35 | 10.56 | 10.25 | 10.45 | 2,809,239 | -0.04(-0.37%) |
Jan 30, 2009 | 10.89 | 10.99 | 10.38 | 10.49 | 0 | -0.39(-3.63%) |
Jan 29, 2009 | 10.96 | 11.18 | 10.85 | 10.88 | 1,322,300 | -0.33(-2.97%) |
Jan 28, 2009 | 11.23 | 11.26 | 11.07 | 11.21 | 2,649,080 | +0.28(+2.55%) |
Jan 27, 2009 | 10.83 | 11.09 | 10.64 | 10.93 | 4,406,918 | -0.09(-0.84%) |
Jan 26, 2009 | 10.60 | 11.51 | 10.41 | 11.03 | 4,848,881 | +0.43(+4.02%) |
Jan 23, 2009 | 10.25 | 10.82 | 10.14 | 10.60 | 3,368,087 | +0.15(+1.41%) |
Jan 22, 2009 | 10.46 | 10.59 | 10.15 | 10.46 | 2,524,700 | -0.12(-1.10%) |
Jan 21, 2009 | 10.34 | 10.60 | 9.998 | 10.57 | 2,273,310 | +0.46(+4.59%) |
Jan 20, 2009 | 10.90 | 10.97 | 10.09 | 10.11 | 2,909,222 | -0.97(-8.80%) |
Jan 16, 2009 | 11.44 | 11.57 | 10.79 | 11.08 | 3,562,201 | -0.11(-0.97%) |
Jan 15, 2009 | 10.93 | 11.28 | 10.63 | 11.19 | 2,725,197 | +0.29(+2.63%) |
Jan 14, 2009 | 11.04 | 11.28 | 10.76 | 10.90 | 2,114,989 | -0.45(-3.95%) |
Jan 13, 2009 | 11.30 | 11.48 | 11.14 | 11.35 | 2,409,352 | -0.04(-0.34%) |
Jan 12, 2009 | 11.65 | 11.92 | 11.29 | 11.39 | 2,149,004 | -0.30(-2.58%) |
Jan 09, 2009 | 12.05 | 12.16 | 11.69 | 11.69 | 2,256,004 | -0.35(-2.89%) |
Jan 08, 2009 | 12.04 | 12.07 | 11.77 | 12.04 | 1,879,750 | +0.10(+0.84%) |
Jan 07, 2009 | 11.91 | 12.37 | 11.87 | 11.94 | 2,397,985 | -0.21(-1.72%) |
Jan 06, 2009 | 11.86 | 12.20 | 11.86 | 12.15 | 3,333,842 | +0.39(+3.29%) |
Jan 05, 2009 | 11.87 | 11.98 | 11.58 | 11.76 | 1,914,023 | -0.04(-0.33%) |
Jan 02, 2009 | 11.77 | 11.89 | 11.52 | 11.80 | 0 | +0.24(+2.07%) |
Jan 01, 2009 | 11.34 | 11.68 | 11.34 | 11.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.34 | 11.68 | 11.34 | 11.56 | 1,896,050 | +0.17(+1.49%) |
Dec 30, 2008 | 11.27 | 11.49 | 11.14 | 11.39 | 2,020,224 | +0.28(+2.51%) |
Dec 29, 2008 | 11.31 | 11.50 | 11.00 | 11.11 | 1,195,275 | -0.23(-2.05%) |
Dec 26, 2008 | 11.35 | 11.45 | 11.20 | 11.34 | 694,208 | +0.10(+0.89%) |
Dec 24, 2008 | 11.16 | 11.33 | 11.10 | 11.24 | 453,419 | +0.12(+1.04%) |
Dec 23, 2008 | 11.50 | 11.58 | 11.09 | 11.13 | 1,805,695 | -0.18(-1.57%) |
Dec 22, 2008 | 11.43 | 11.56 | 11.05 | 11.31 | 1,910,318 | -0.19(-1.62%) |
Dec 19, 2008 | 11.40 | 12.04 | 11.20 | 11.49 | 2,576,945 | +0.11(+0.95%) |
Dec 18, 2008 | 11.50 | 11.69 | 11.21 | 11.38 | 2,406,705 | -0.18(-1.54%) |
Dec 17, 2008 | 11.56 | 11.70 | 11.37 | 11.56 | 2,770,093 | +0.01(+0.07%) |
Dec 16, 2008 | 11.69 | 11.70 | 11.28 | 11.55 | 4,132,129 | +0.10(+0.88%) |
Dec 15, 2008 | 11.48 | 12.29 | 11.31 | 11.45 | 2,478,944 | +0.04(+0.34%) |
Dec 12, 2008 | 10.76 | 11.58 | 10.72 | 11.41 | 1,624,338 | +0.36(+3.22%) |
Dec 11, 2008 | 11.56 | 11.76 | 10.96 | 11.06 | 1,777,545 | -0.69(-5.86%) |
Dec 10, 2008 | 11.72 | 11.93 | 11.53 | 11.75 | 1,643,604 | +0.13(+1.13%) |
Dec 09, 2008 | 11.86 | 12.11 | 11.53 | 11.62 | 1,971,069 | -0.38(-3.16%) |
Dec 08, 2008 | 11.90 | 12.32 | 11.81 | 11.99 | 2,217,474 | +0.39(+3.33%) |
Dec 05, 2008 | 11.34 | 11.61 | 10.69 | 11.61 | 1,858,277 | +0.09(+0.74%) |
Dec 04, 2008 | 11.53 | 11.92 | 11.27 | 11.52 | 1,257,141 | -0.17(-1.46%) |
Dec 03, 2008 | 11.33 | 11.74 | 10.97 | 11.69 | 1,365,833 | +0.17(+1.48%) |
Dec 02, 2008 | 11.23 | 11.62 | 11.14 | 11.52 | 1,268,772 | +0.47(+4.27%) |
Dec 01, 2008 | 11.97 | 12.34 | 11.03 | 11.05 | 2,104,212 | -1.20(-9.79%) |
Nov 28, 2008 | 11.76 | 12.34 | 11.76 | 12.25 | 822,670 | +0.39(+3.26%) |
Nov 26, 2008 | 11.28 | 11.89 | 10.87 | 11.86 | 1,087,716 | +0.42(+3.65%) |
Nov 25, 2008 | 11.29 | 11.51 | 10.89 | 11.45 | 1,793,848 | +0.36(+3.21%) |
Nov 24, 2008 | 10.01 | 11.35 | 9.944 | 11.09 | 2,441,315 | +1.26(+12.83%) |
Nov 21, 2008 | 9.937 | 10.05 | 9.294 | 9.828 | 3,120,513 | +0.07(+0.71%) |
Nov 20, 2008 | 10.76 | 10.97 | 9.720 | 9.759 | 2,687,545 | -1.11(-10.25%) |
Nov 19, 2008 | 12.20 | 12.21 | 10.87 | 10.87 | 1,878,526 | -0.99(-8.35%) |
Nov 18, 2008 | 12.04 | 12.15 | 11.47 | 11.86 | 2,259,860 | -0.21(-1.73%) |
Nov 17, 2008 | 12.20 | 12.47 | 11.99 | 12.07 | 1,524,869 | -0.30(-2.44%) |
Nov 14, 2008 | 13.16 | 13.16 | 12.37 | 12.37 | 0 | -0.41(-3.21%) |
Nov 13, 2008 | 11.69 | 12.78 | 11.38 | 12.78 | 2,469,670 | +1.12(+9.62%) |
Nov 12, 2008 | 11.97 | 12.05 | 11.62 | 11.66 | 1,188,296 | -0.54(-4.44%) |
Nov 11, 2008 | 12.23 | 12.50 | 11.77 | 12.20 | 1,736,218 | -0.15(-1.25%) |
Nov 10, 2008 | 12.94 | 12.94 | 12.20 | 12.36 | 1,279,586 | -0.35(-2.74%) |
Nov 07, 2008 | 12.38 | 12.75 | 12.33 | 12.71 | 1,252,096 | +0.40(+3.27%) |
Nov 06, 2008 | 12.93 | 13.12 | 12.27 | 12.30 | 1,758,883 | -0.70(-5.36%) |
Nov 05, 2008 | 13.25 | 13.53 | 12.95 | 13.00 | 1,758,750 | -0.41(-3.06%) |
Nov 04, 2008 | 13.38 | 13.59 | 13.14 | 13.41 | 1,921,724 | +0.30(+2.30%) |
Nov 03, 2008 | 13.10 | 13.50 | 12.96 | 13.11 | 1,705,737 | +0.02(+0.12%) |
Oct 31, 2008 | 12.53 | 13.39 | 12.39 | 13.09 | 2,923,597 | +0.43(+3.42%) |
Oct 30, 2008 | 12.69 | 13.13 | 12.11 | 12.66 | 3,706,275 | +0.00(+0.00%) |
Oct 29, 2008 | 12.75 | 13.66 | 11.61 | 12.66 | 5,966,084 | -3.60(-22.13%) |
Oct 28, 2008 | 13.92 | 16.34 | 13.67 | 16.26 | 3,181,257 | +2.27(+16.21%) |
Oct 27, 2008 | 14.52 | 14.76 | 13.95 | 13.99 | 1,892,368 | -0.67(-4.59%) |
Oct 24, 2008 | 14.11 | 15.07 | 14.08 | 14.66 | 2,441,797 | -0.35(-2.32%) |
Oct 23, 2008 | 14.84 | 15.31 | 14.45 | 15.01 | 4,179,292 | +0.21(+1.41%) |
Oct 22, 2008 | 14.70 | 14.88 | 14.25 | 14.80 | 3,374,423 | -0.27(-1.80%) |
Oct 21, 2008 | 15.39 | 16.13 | 14.97 | 15.07 | 2,606,607 | -0.55(-3.52%) |
Oct 20, 2008 | 14.86 | 15.62 | 14.72 | 15.62 | 2,382,076 | +0.67(+4.50%) |
Oct 17, 2008 | 14.56 | 15.58 | 14.56 | 14.95 | 0 | -0.17(-1.13%) |
Oct 16, 2008 | 14.79 | 15.43 | 14.14 | 15.12 | 5,280,151 | +0.26(+1.77%) |
Oct 15, 2008 | 16.77 | 16.77 | 14.79 | 14.86 | 3,188,449 | -1.89(-11.28%) |
Oct 14, 2008 | 17.69 | 17.88 | 16.51 | 16.75 | 3,494,766 | -0.67(-3.82%) |
Oct 13, 2008 | 17.18 | 17.41 | 16.11 | 17.41 | 2,246,799 | +0.54(+3.21%) |
Oct 10, 2008 | 15.52 | 17.22 | 14.46 | 16.87 | 4,914,336 | +1.02(+6.45%) |
Oct 09, 2008 | 15.44 | 17.31 | 15.40 | 15.85 | 5,700,617 | +0.50(+3.28%) |
Oct 08, 2008 | 15.28 | 16.58 | 14.90 | 15.35 | 4,835,748 | -0.42(-2.65%) |
Oct 07, 2008 | 16.13 | 16.48 | 15.65 | 15.76 | 3,392,634 | -0.36(-2.26%) |
Oct 06, 2008 | 16.30 | 16.53 | 15.43 | 16.13 | 4,360,732 | -0.39(-2.39%) |
Oct 03, 2008 | 17.03 | 17.40 | 16.49 | 16.52 | 0 | -0.26(-1.52%) |
Oct 02, 2008 | 16.89 | 17.20 | 16.75 | 16.78 | 2,563,760 | -0.23(-1.37%) |
Oct 01, 2008 | 16.85 | 17.18 | 16.68 | 17.01 | 1,529,748 | -0.01(-0.05%) |
Sep 30, 2008 | 16.99 | 17.15 | 16.34 | 17.02 | 2,372,960 | +0.47(+2.85%) |
Sep 29, 2008 | 17.81 | 17.84 | 16.33 | 16.55 | 1,909,766 | -1.35(-7.57%) |
Sep 26, 2008 | 17.77 | 17.93 | 17.54 | 17.90 | 0 | -0.01(-0.04%) |
Sep 25, 2008 | 17.70 | 18.19 | 17.48 | 17.91 | 1,496,256 | +0.36(+2.07%) |
Sep 24, 2008 | 17.39 | 17.95 | 16.90 | 17.54 | 1,615,103 | +0.32(+1.84%) |
Sep 23, 2008 | 17.17 | 17.68 | 17.02 | 17.23 | 1,224,513 | +0.09(+0.54%) |
Sep 22, 2008 | 17.73 | 18.19 | 17.06 | 17.13 | 1,879,229 | -0.86(-4.77%) |
Sep 19, 2008 | 17.08 | 18.42 | 16.92 | 17.99 | 0 | +0.17(+0.96%) |
Sep 18, 2008 | 16.96 | 18.02 | 16.55 | 17.82 | 2,569,686 | +0.97(+5.74%) |
Sep 17, 2008 | 18.02 | 18.02 | 16.79 | 16.85 | 2,392,768 | -1.45(-7.91%) |
Sep 16, 2008 | 18.27 | 18.39 | 17.66 | 18.30 | 3,387,616 | -0.33(-1.75%) |
Sep 15, 2008 | 19.08 | 19.33 | 18.56 | 18.63 | 1,485,816 | -0.73(-3.76%) |
Sep 12, 2008 | 19.35 | 19.38 | 18.94 | 19.35 | 1,557,895 | +0.08(+0.40%) |
Sep 11, 2008 | 19.05 | 19.34 | 18.91 | 19.28 | 1,723,698 | +0.06(+0.32%) |
Sep 10, 2008 | 18.86 | 19.46 | 18.71 | 19.22 | 1,831,040 | +0.53(+2.86%) |
Sep 09, 2008 | 18.73 | 19.10 | 18.64 | 18.68 | 1,702,537 | -0.26(-1.39%) |
Sep 08, 2008 | 18.64 | 18.98 | 18.33 | 18.94 | 1,622,989 | +0.50(+2.73%) |
Sep 05, 2008 | 18.40 | 18.58 | 18.07 | 18.44 | 0 | -0.09(-0.46%) |
Sep 04, 2008 | 19.20 | 19.26 | 18.45 | 18.53 | 1,718,389 | -0.76(-3.93%) |
Sep 03, 2008 | 19.06 | 19.39 | 18.87 | 19.28 | 1,284,437 | +0.17(+0.89%) |
Sep 02, 2008 | 18.87 | 19.59 | 18.87 | 19.11 | 1,339,271 | +0.36(+1.94%) |
Aug 29, 2008 | 18.82 | 18.98 | 18.73 | 18.75 | 0 | -0.19(-1.02%) |
Aug 28, 2008 | 18.45 | 18.97 | 18.43 | 18.94 | 973,637 | +0.58(+3.16%) |
Aug 27, 2008 | 17.98 | 18.46 | 17.98 | 18.36 | 872,547 | +0.37(+2.06%) |
Aug 26, 2008 | 17.60 | 18.08 | 17.46 | 17.99 | 1,059,057 | +0.36(+2.06%) |
Aug 25, 2008 | 17.81 | 18.00 | 17.54 | 17.63 | 1,207,418 | -0.29(-1.64%) |
Aug 22, 2008 | 17.57 | 17.94 | 17.57 | 17.92 | 0 | +0.38(+2.16%) |
Aug 21, 2008 | 17.17 | 17.72 | 17.17 | 17.54 | 1,774,407 | +0.18(+1.03%) |
Aug 20, 2008 | 17.53 | 17.67 | 17.17 | 17.37 | 1,377,520 | -0.15(-0.88%) |
Aug 19, 2008 | 17.84 | 17.98 | 17.44 | 17.52 | 1,095,682 | -0.40(-2.25%) |
Aug 18, 2008 | 18.45 | 18.50 | 17.84 | 17.92 | 973,941 | -0.43(-2.36%) |
Aug 15, 2008 | 17.85 | 18.39 | 17.72 | 18.36 | 0 | +0.55(+3.09%) |
Aug 14, 2008 | 17.60 | 17.97 | 17.55 | 17.81 | 1,145,333 | +0.05(+0.31%) |
Aug 13, 2008 | 17.88 | 18.00 | 17.40 | 17.75 | 1,661,960 | -0.15(-0.82%) |
Aug 12, 2008 | 17.94 | 18.32 | 17.86 | 17.90 | 1,349,608 | -0.14(-0.77%) |
Aug 11, 2008 | 17.82 | 18.15 | 17.58 | 18.04 | 1,416,112 | +0.15(+0.82%) |
Aug 08, 2008 | 16.81 | 17.90 | 16.81 | 17.89 | 1,438,870 | +0.98(+5.76%) |
Aug 07, 2008 | 17.20 | 17.23 | 16.87 | 16.92 | 1,159,999 | -0.40(-2.32%) |
Aug 06, 2008 | 17.42 | 17.61 | 17.19 | 17.32 | 1,529,021 | -0.16(-0.93%) |
Aug 05, 2008 | 16.65 | 17.52 | 16.65 | 17.48 | 2,318,576 | +0.87(+5.27%) |
Aug 04, 2008 | 16.79 | 16.79 | 16.40 | 16.61 | 1,635,609 | -0.19(-1.15%) |
Aug 01, 2008 | 16.79 | 16.96 | 16.55 | 16.80 | 2,024,083 | +0.01(+0.05%) |
Jul 31, 2008 | 16.58 | 17.21 | 15.67 | 16.79 | 4,879,184 | +0.32(+1.97%) |
Jul 30, 2008 | 16.07 | 17.79 | 16.07 | 16.47 | 3,464,271 | -0.12(-0.70%) |
Jul 29, 2008 | 16.58 | 16.70 | 15.91 | 16.58 | 1,488,432 | +0.54(+3.38%) |
Jul 28, 2008 | 16.27 | 16.31 | 15.90 | 16.04 | 2,400,949 | -0.24(-1.47%) |
Jul 25, 2008 | 16.32 | 16.52 | 16.08 | 16.28 | 1,385,979 | +0.12(+0.72%) |
Jul 24, 2008 | 16.60 | 16.65 | 16.15 | 16.17 | 1,861,678 | -0.50(-2.97%) |
Jul 23, 2008 | 15.98 | 16.95 | 15.88 | 16.66 | 2,249,363 | +0.74(+4.62%) |
Jul 22, 2008 | 15.56 | 16.00 | 15.31 | 15.93 | 1,370,674 | +0.36(+2.34%) |
Jul 21, 2008 | 15.52 | 15.84 | 15.45 | 15.56 | 1,056,384 | +0.01(+0.05%) |
Jul 18, 2008 | 15.65 | 15.65 | 15.22 | 15.55 | 1,813,502 | +0.05(+0.35%) |
Jul 17, 2008 | 14.87 | 15.59 | 14.87 | 15.50 | 1,953,855 | +0.72(+4.87%) |
Jul 16, 2008 | 14.32 | 14.88 | 14.15 | 14.78 | 1,961,588 | +0.37(+2.58%) |
Jul 15, 2008 | 14.03 | 14.55 | 13.67 | 14.41 | 2,568,450 | +0.27(+1.92%) |
Jul 14, 2008 | 14.63 | 14.63 | 13.98 | 14.14 | 1,366,211 | -0.33(-2.30%) |
Jul 11, 2008 | 14.19 | 14.71 | 14.00 | 14.47 | 1,770,067 | +0.05(+0.38%) |
Jul 10, 2008 | 14.39 | 14.71 | 14.21 | 14.42 | 1,956,605 | +0.05(+0.32%) |
Jul 09, 2008 | 14.62 | 14.91 | 14.36 | 14.37 | 1,927,086 | -0.23(-1.59%) |
Jul 08, 2008 | 14.21 | 14.63 | 14.08 | 14.60 | 2,495,683 | +0.43(+3.00%) |
Jul 07, 2008 | 14.78 | 14.80 | 14.01 | 14.18 | 2,840,808 | -0.44(-3.02%) |
Jul 04, 2008 | 14.39 | 14.70 | 14.29 | 14.62 | 1,640,981 | +0.00(+0.00%) |
Jul 03, 2008 | 14.39 | 14.70 | 14.29 | 14.62 | 1,640,981 | +0.36(+2.55%) |
Jul 02, 2008 | 14.60 | 14.63 | 14.24 | 14.25 | 1,976,297 | -0.32(-2.18%) |
Jul 01, 2008 | 14.56 | 14.84 | 14.37 | 14.57 | 3,332,674 | -0.14(-0.95%) |
Jun 30, 2008 | 15.11 | 15.11 | 14.66 | 14.71 | 2,830,208 | -0.40(-2.66%) |
Jun 27, 2008 | 15.29 | 15.48 | 15.04 | 15.11 | 2,532,443 | -0.19(-1.21%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.25 | 15.30 | 2,116,402 | -0.60(-3.75%) |
Jun 25, 2008 | 15.63 | 16.21 | 15.52 | 15.90 | 2,860,944 | +0.45(+2.91%) |
Jun 24, 2008 | 15.71 | 15.73 | 15.40 | 15.45 | 2,005,874 | -0.32(-2.06%) |
Jun 23, 2008 | 16.13 | 16.14 | 15.74 | 15.77 | 1,774,414 | -0.31(-1.92%) |
Jun 20, 2008 | 16.58 | 16.70 | 16.03 | 16.08 | 2,473,974 | -0.66(-3.93%) |
Jun 19, 2008 | 16.73 | 16.86 | 16.54 | 16.74 | 1,325,588 | +0.05(+0.32%) |
Jun 18, 2008 | 16.90 | 17.00 | 16.59 | 16.68 | 1,561,834 | -0.43(-2.49%) |
Jun 17, 2008 | 17.44 | 17.44 | 17.07 | 17.11 | 1,039,944 | -0.17(-0.98%) |
Jun 16, 2008 | 17.46 | 17.46 | 17.15 | 17.28 | 1,654,354 | -0.23(-1.33%) |
Jun 13, 2008 | 17.42 | 17.65 | 17.33 | 17.51 | 1,521,911 | +0.30(+1.75%) |
Jun 12, 2008 | 16.83 | 17.60 | 16.81 | 17.21 | 2,196,717 | +0.28(+1.65%) |
Jun 11, 2008 | 17.09 | 17.27 | 16.87 | 16.93 | 2,567,388 | -0.29(-1.71%) |
Jun 10, 2008 | 17.26 | 17.51 | 16.90 | 17.23 | 2,589,655 | -0.22(-1.29%) |
Jun 09, 2008 | 17.74 | 17.74 | 17.30 | 17.45 | 2,608,752 | -0.32(-1.83%) |
Jun 06, 2008 | 18.51 | 18.51 | 17.78 | 17.78 | 2,072,849 | -0.86(-4.61%) |
Jun 05, 2008 | 18.43 | 18.75 | 18.34 | 18.63 | 1,081,129 | +0.28(+1.52%) |
Jun 04, 2008 | 18.03 | 18.53 | 17.95 | 18.36 | 1,968,158 | +0.36(+1.98%) |
Jun 03, 2008 | 18.47 | 18.52 | 17.84 | 18.00 | 1,793,454 | -0.48(-2.60%) |
Jun 02, 2008 | 18.85 | 18.85 | 18.29 | 18.48 | 1,144,551 | -0.37(-1.97%) |
May 30, 2008 | 18.85 | 18.96 | 18.53 | 18.85 | 2,022,295 | -0.07(-0.37%) |
May 29, 2008 | 18.76 | 18.95 | 18.46 | 18.92 | 1,291,733 | +0.23(+1.24%) |
May 28, 2008 | 18.29 | 18.72 | 18.07 | 18.69 | 1,486,944 | +0.42(+2.29%) |
May 27, 2008 | 18.16 | 18.29 | 17.92 | 18.27 | 1,018,019 | +0.19(+1.03%) |
May 26, 2008 | 18.08 | 18.19 | 17.89 | 18.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.08 | 18.19 | 17.89 | 18.09 | 1,271,617 | -0.12(-0.68%) |
May 22, 2008 | 18.23 | 18.34 | 18.06 | 18.21 | 1,774,381 | +0.04(+0.21%) |
May 21, 2008 | 18.63 | 18.63 | 18.09 | 18.17 | 2,786,376 | -0.37(-2.00%) |
May 20, 2008 | 18.67 | 18.76 | 18.12 | 18.54 | 2,197,994 | -0.86(-4.43%) |
May 19, 2008 | 19.53 | 19.60 | 19.32 | 19.40 | 1,011,576 | -0.19(-0.99%) |
May 16, 2008 | 19.69 | 19.70 | 19.31 | 19.59 | 1,425,069 | -0.11(-0.55%) |
May 15, 2008 | 19.35 | 19.70 | 19.30 | 19.70 | 1,126,766 | +0.46(+2.37%) |
May 14, 2008 | 19.01 | 19.44 | 18.89 | 19.25 | 1,165,753 | +0.34(+1.80%) |
May 13, 2008 | 18.90 | 18.99 | 18.78 | 18.91 | 1,015,735 | +0.08(+0.41%) |
May 12, 2008 | 18.67 | 18.83 | 18.51 | 18.83 | 1,221,394 | +0.26(+1.38%) |
May 09, 2008 | 18.57 | 18.78 | 18.30 | 18.57 | 809,548 | -0.05(-0.25%) |
May 08, 2008 | 18.76 | 18.89 | 18.53 | 18.62 | 1,766,049 | -0.21(-1.11%) |
May 07, 2008 | 19.15 | 19.32 | 18.74 | 18.83 | 1,779,442 | -0.33(-1.74%) |
May 06, 2008 | 18.81 | 19.16 | 18.70 | 19.16 | 1,393,004 | +0.12(+0.65%) |
May 05, 2008 | 18.83 | 19.09 | 18.69 | 19.04 | 1,386,241 | +0.05(+0.28%) |
May 02, 2008 | 19.16 | 19.80 | 18.87 | 18.98 | 1,889,436 | -0.80(-4.07%) |