Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.82 | 14.19 | 13.49 | 13.57 | 327,818 | -0.07(-0.53%) |
Apr 29, 2009 | 13.47 | 13.90 | 13.29 | 13.64 | 345,740 | +0.38(+2.85%) |
Apr 28, 2009 | 13.08 | 13.54 | 12.89 | 13.26 | 269,978 | +0.12(+0.89%) |
Apr 27, 2009 | 13.42 | 13.55 | 13.01 | 13.15 | 324,159 | -0.57(-4.14%) |
Apr 24, 2009 | 13.54 | 13.99 | 13.33 | 13.71 | 260,843 | +0.28(+2.08%) |
Apr 23, 2009 | 13.57 | 13.73 | 13.28 | 13.43 | 554,666 | -0.09(-0.67%) |
Apr 22, 2009 | 12.93 | 13.82 | 12.88 | 13.52 | 448,062 | +0.44(+3.37%) |
Apr 21, 2009 | 12.51 | 13.21 | 12.38 | 13.08 | 384,742 | +0.47(+3.71%) |
Apr 20, 2009 | 13.51 | 13.65 | 12.54 | 12.61 | 348,852 | -1.04(-7.65%) |
Apr 17, 2009 | 13.58 | 13.84 | 13.55 | 13.66 | 337,634 | +0.12(+0.86%) |
Apr 16, 2009 | 13.13 | 13.64 | 12.90 | 13.54 | 403,809 | +0.55(+4.23%) |
Apr 15, 2009 | 12.38 | 13.06 | 12.38 | 12.99 | 370,870 | +0.59(+4.72%) |
Apr 14, 2009 | 12.25 | 12.68 | 12.25 | 12.41 | 428,841 | -0.03(-0.22%) |
Apr 13, 2009 | 13.15 | 13.15 | 12.33 | 12.43 | 495,620 | -0.88(-6.63%) |
Apr 09, 2009 | 12.76 | 13.32 | 12.53 | 13.32 | 523,700 | +0.95(+7.64%) |
Apr 08, 2009 | 12.16 | 12.43 | 12.16 | 12.37 | 332,511 | +0.33(+2.77%) |
Apr 07, 2009 | 11.94 | 12.45 | 11.88 | 12.04 | 706,506 | -0.17(-1.40%) |
Apr 06, 2009 | 12.04 | 12.22 | 11.72 | 12.21 | 290,196 | -0.07(-0.59%) |
Apr 03, 2009 | 12.12 | 12.48 | 11.88 | 12.28 | 502,672 | +0.12(+0.96%) |
Apr 02, 2009 | 11.78 | 12.40 | 11.70 | 12.16 | 468,960 | +0.68(+5.88%) |
Apr 01, 2009 | 11.07 | 11.52 | 10.98 | 11.49 | 373,292 | +0.20(+1.75%) |
Mar 31, 2009 | 11.42 | 11.70 | 11.07 | 11.29 | 301,722 | +0.03(+0.24%) |
Mar 30, 2009 | 11.46 | 11.65 | 11.11 | 11.26 | 534,123 | -1.10(-8.89%) |
Mar 26, 2009 | 11.89 | 12.40 | 11.75 | 12.36 | 541,756 | +0.63(+5.37%) |
Mar 25, 2009 | 11.58 | 12.02 | 11.35 | 11.73 | 537,799 | +0.37(+3.25%) |
Mar 24, 2009 | 11.49 | 11.62 | 11.27 | 11.36 | 895,594 | -0.32(-2.77%) |
Mar 23, 2009 | 11.25 | 11.70 | 11.25 | 11.69 | 441,108 | +1.05(+9.91%) |
Mar 20, 2009 | 11.18 | 11.37 | 10.58 | 10.63 | 927,496 | -0.46(-4.14%) |
Mar 19, 2009 | 11.63 | 11.70 | 11.02 | 11.09 | 888,815 | -0.37(-3.25%) |
Mar 18, 2009 | 10.98 | 11.79 | 10.53 | 11.46 | 1,470,265 | +1.34(+13.29%) |
Mar 17, 2009 | 10.37 | 10.47 | 9.904 | 10.12 | 1,104,307 | -0.46(-4.34%) |
Mar 16, 2009 | 10.54 | 10.90 | 10.44 | 10.58 | 605,573 | +0.10(+0.94%) |
Mar 13, 2009 | 10.10 | 10.58 | 10.02 | 10.48 | 0 | +0.41(+4.11%) |
Mar 12, 2009 | 9.994 | 10.15 | 9.643 | 10.07 | 1,061,206 | -0.03(-0.27%) |
Mar 11, 2009 | 10.22 | 10.43 | 9.886 | 10.09 | 601,419 | -0.07(-0.71%) |
Mar 10, 2009 | 9.823 | 10.17 | 9.661 | 10.17 | 411,890 | +0.61(+6.41%) |
Mar 09, 2009 | 9.733 | 10.01 | 9.445 | 9.553 | 555,090 | -0.34(-3.46%) |
Mar 06, 2009 | 10.17 | 10.35 | 9.643 | 9.895 | 0 | -0.25(-2.48%) |
Mar 05, 2009 | 10.32 | 10.62 | 10.11 | 10.15 | 357,577 | -0.44(-4.17%) |
Mar 04, 2009 | 10.54 | 10.82 | 10.30 | 10.59 | 404,986 | -0.19(-1.75%) |
Mar 02, 2009 | 11.86 | 11.93 | 10.76 | 10.78 | 894,123 | -1.13(-9.46%) |
Feb 27, 2009 | 12.19 | 12.40 | 11.87 | 11.90 | 0 | -0.50(-4.06%) |
Feb 26, 2009 | 12.80 | 13.03 | 12.19 | 12.41 | 1,017,413 | -0.30(-2.34%) |
Feb 25, 2009 | 13.40 | 13.52 | 12.65 | 12.70 | 748,401 | -0.78(-5.81%) |
Feb 24, 2009 | 13.71 | 13.76 | 13.18 | 13.49 | 604,401 | +0.00(+0.00%) |
Feb 23, 2009 | 13.86 | 14.31 | 13.43 | 13.49 | 511,614 | -0.58(-4.10%) |
Feb 20, 2009 | 13.87 | 14.45 | 13.77 | 14.06 | 528,647 | -0.41(-2.86%) |
Feb 19, 2009 | 14.74 | 14.93 | 14.40 | 14.48 | 483,369 | -0.04(-0.25%) |
Feb 18, 2009 | 15.36 | 15.51 | 14.50 | 14.51 | 693,773 | -0.70(-4.62%) |
Feb 17, 2009 | 14.87 | 15.30 | 14.69 | 15.22 | 905,715 | -0.22(-1.40%) |
Feb 13, 2009 | 15.31 | 15.91 | 15.23 | 15.43 | 414,919 | +0.18(+1.18%) |
Feb 12, 2009 | 15.16 | 15.32 | 14.57 | 15.25 | 700,198 | -0.13(-0.82%) |
Feb 11, 2009 | 14.60 | 15.65 | 14.60 | 15.38 | 863,447 | -0.24(-1.56%) |
Feb 10, 2009 | 15.86 | 16.33 | 15.43 | 15.62 | 670,423 | -0.37(-2.31%) |
Feb 09, 2009 | 16.03 | 16.25 | 15.70 | 15.99 | 278,552 | -0.07(-0.45%) |
Feb 06, 2009 | 15.77 | 16.17 | 15.50 | 16.06 | 364,019 | +0.45(+2.88%) |
Feb 05, 2009 | 15.55 | 15.89 | 15.33 | 15.61 | 705,796 | -0.09(-0.57%) |
Feb 04, 2009 | 16.19 | 16.23 | 15.54 | 15.70 | 375,702 | -0.25(-1.58%) |
Feb 03, 2009 | 16.30 | 16.30 | 15.62 | 15.95 | 529,524 | -0.14(-0.84%) |
Feb 02, 2009 | 16.00 | 16.39 | 15.83 | 16.09 | 1,072,134 | -0.24(-1.49%) |
Jan 30, 2009 | 16.64 | 17.04 | 16.26 | 16.33 | 0 | -0.36(-2.16%) |
Jan 29, 2009 | 17.24 | 17.43 | 16.59 | 16.69 | 464,564 | -1.05(-5.94%) |
Jan 28, 2009 | 17.20 | 17.86 | 17.01 | 17.75 | 495,185 | +0.68(+3.96%) |
Jan 27, 2009 | 16.80 | 17.29 | 16.52 | 17.07 | 799,186 | +0.34(+2.04%) |
Jan 26, 2009 | 16.63 | 17.27 | 16.30 | 16.73 | 603,673 | +0.23(+1.36%) |
Jan 23, 2009 | 15.81 | 16.67 | 15.54 | 16.50 | 671,986 | +0.23(+1.38%) |
Jan 22, 2009 | 16.02 | 16.66 | 15.66 | 16.28 | 700,928 | -0.14(-0.82%) |
Jan 21, 2009 | 15.59 | 16.49 | 15.34 | 16.41 | 1,062,193 | +1.06(+6.92%) |
Jan 20, 2009 | 15.59 | 16.31 | 15.33 | 15.35 | 911,803 | -0.46(-2.90%) |
Jan 16, 2009 | 15.44 | 16.24 | 15.34 | 15.81 | 760,939 | +0.59(+3.91%) |
Jan 15, 2009 | 15.15 | 15.75 | 14.37 | 15.22 | 652,214 | +0.13(+0.84%) |
Jan 14, 2009 | 15.39 | 15.63 | 14.86 | 15.09 | 672,353 | -0.57(-3.62%) |
Jan 13, 2009 | 15.59 | 16.15 | 15.23 | 15.66 | 456,282 | +0.05(+0.35%) |
Jan 12, 2009 | 15.23 | 16.02 | 14.99 | 15.60 | 704,060 | +0.69(+4.65%) |
Jan 09, 2009 | 15.87 | 15.89 | 14.78 | 14.91 | 797,064 | -0.92(-5.80%) |
Jan 08, 2009 | 15.82 | 16.23 | 15.56 | 15.83 | 511,903 | -0.22(-1.35%) |
Jan 07, 2009 | 15.99 | 16.36 | 15.50 | 16.04 | 831,942 | -0.39(-2.36%) |
Jan 06, 2009 | 15.70 | 16.74 | 15.70 | 16.43 | 628,138 | +0.70(+4.46%) |
Jan 05, 2009 | 16.11 | 16.35 | 14.97 | 15.73 | 965,693 | -0.42(-2.62%) |
Jan 02, 2009 | 16.42 | 16.53 | 15.84 | 16.15 | 0 | -0.42(-2.55%) |
Jan 01, 2009 | 16.03 | 16.85 | 16.03 | 16.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.03 | 16.85 | 16.03 | 16.58 | 513,467 | +0.65(+4.07%) |
Dec 30, 2008 | 15.34 | 16.01 | 15.04 | 15.93 | 540,794 | +0.77(+5.11%) |
Dec 29, 2008 | 15.31 | 15.31 | 14.69 | 15.15 | 773,518 | -0.14(-0.94%) |
Dec 26, 2008 | 14.95 | 15.49 | 14.86 | 15.30 | 373,818 | +0.36(+2.41%) |
Dec 24, 2008 | 14.72 | 15.22 | 14.54 | 14.94 | 275,544 | +0.15(+1.04%) |
Dec 23, 2008 | 15.52 | 15.66 | 14.68 | 14.78 | 567,922 | -0.61(-3.98%) |
Dec 22, 2008 | 15.41 | 15.69 | 14.60 | 15.40 | 726,820 | +0.07(+0.47%) |
Dec 19, 2008 | 15.20 | 15.61 | 14.96 | 15.32 | 718,895 | +0.40(+2.65%) |
Dec 18, 2008 | 14.52 | 15.34 | 14.41 | 14.93 | 569,693 | +0.32(+2.16%) |
Dec 17, 2008 | 13.23 | 14.63 | 12.54 | 14.61 | 1,378,110 | +1.12(+8.27%) |
Dec 16, 2008 | 13.83 | 14.01 | 12.79 | 13.50 | 1,078,710 | -0.37(-2.66%) |
Dec 15, 2008 | 14.59 | 14.59 | 13.42 | 13.87 | 507,375 | -0.54(-3.75%) |
Dec 12, 2008 | 12.95 | 14.52 | 12.81 | 14.41 | 0 | +0.95(+7.02%) |
Dec 11, 2008 | 14.56 | 14.60 | 13.16 | 13.46 | 440,812 | -1.15(-7.89%) |
Dec 10, 2008 | 14.23 | 14.85 | 14.23 | 14.61 | 541,197 | +0.43(+3.05%) |
Dec 09, 2008 | 14.40 | 15.07 | 13.64 | 14.18 | 523,726 | -0.41(-2.78%) |
Dec 08, 2008 | 14.21 | 14.78 | 13.97 | 14.59 | 497,239 | +0.81(+5.88%) |
Dec 05, 2008 | 13.06 | 13.85 | 12.55 | 13.78 | 429,912 | +0.51(+3.87%) |
Dec 04, 2008 | 13.91 | 14.48 | 12.80 | 13.26 | 413,395 | -0.82(-5.82%) |
Dec 03, 2008 | 13.53 | 14.46 | 13.26 | 14.08 | 691,111 | +0.19(+1.36%) |
Dec 02, 2008 | 13.75 | 14.41 | 13.42 | 13.89 | 692,731 | +0.52(+3.91%) |
Dec 01, 2008 | 14.50 | 14.73 | 13.05 | 13.37 | 470,828 | -1.88(-12.34%) |
Nov 28, 2008 | 14.56 | 15.25 | 14.25 | 15.25 | 221,842 | +0.78(+5.41%) |
Nov 26, 2008 | 13.60 | 14.51 | 13.33 | 14.47 | 660,823 | +0.53(+3.81%) |
Nov 25, 2008 | 13.39 | 13.95 | 13.06 | 13.94 | 532,565 | +0.69(+5.23%) |
Nov 24, 2008 | 12.32 | 13.48 | 11.96 | 13.24 | 690,341 | +1.38(+11.61%) |
Nov 21, 2008 | 11.15 | 11.94 | 10.35 | 11.87 | 949,689 | +0.95(+8.75%) |
Nov 20, 2008 | 11.30 | 12.13 | 10.85 | 10.91 | 554,368 | -0.68(-5.90%) |
Nov 19, 2008 | 13.34 | 13.51 | 11.59 | 11.60 | 307,624 | -1.91(-14.13%) |
Nov 18, 2008 | 13.06 | 13.58 | 12.90 | 13.51 | 468,118 | +0.23(+1.69%) |
Nov 17, 2008 | 12.99 | 13.76 | 12.79 | 13.28 | 436,034 | +0.29(+2.22%) |
Nov 14, 2008 | 13.83 | 14.14 | 12.98 | 12.99 | 0 | -0.77(-5.62%) |
Nov 13, 2008 | 12.58 | 13.81 | 11.78 | 13.77 | 1,444,912 | +1.32(+10.64%) |
Nov 12, 2008 | 13.54 | 13.67 | 12.41 | 12.44 | 644,499 | -1.18(-8.66%) |
Nov 11, 2008 | 13.58 | 14.14 | 13.48 | 13.62 | 404,406 | -0.19(-1.37%) |
Nov 10, 2008 | 13.69 | 14.00 | 13.63 | 13.81 | 360,182 | +0.56(+4.21%) |
Nov 07, 2008 | 12.82 | 13.47 | 12.69 | 13.25 | 420,229 | +0.24(+1.87%) |
Nov 06, 2008 | 14.18 | 14.28 | 12.97 | 13.01 | 524,473 | -1.31(-9.12%) |
Nov 05, 2008 | 14.68 | 15.19 | 14.23 | 14.32 | 718,954 | -0.95(-6.25%) |
Nov 04, 2008 | 15.20 | 15.36 | 14.85 | 15.27 | 524,787 | +0.51(+3.48%) |
Nov 03, 2008 | 14.41 | 14.98 | 14.41 | 14.76 | 738,187 | +0.36(+2.50%) |
Oct 31, 2008 | 12.40 | 14.41 | 12.39 | 14.40 | 810,307 | +1.52(+11.82%) |
Oct 30, 2008 | 12.07 | 12.90 | 12.07 | 12.88 | 820,594 | +1.20(+10.25%) |
Oct 29, 2008 | 10.26 | 11.94 | 9.949 | 11.68 | 965,727 | +1.60(+15.91%) |
Oct 28, 2008 | 9.913 | 10.10 | 8.986 | 10.07 | 607,128 | +0.74(+7.91%) |
Oct 27, 2008 | 10.43 | 10.56 | 9.301 | 9.337 | 694,223 | -1.05(-10.14%) |
Oct 24, 2008 | 10.00 | 10.80 | 10.00 | 10.39 | 564,071 | -0.47(-4.31%) |
Oct 23, 2008 | 11.59 | 11.66 | 10.43 | 10.86 | 684,022 | -0.56(-4.89%) |
Oct 22, 2008 | 11.90 | 12.47 | 11.11 | 11.42 | 497,736 | -0.83(-6.76%) |
Oct 21, 2008 | 12.29 | 12.69 | 11.93 | 12.24 | 437,371 | -0.07(-0.58%) |
Oct 20, 2008 | 11.59 | 12.34 | 11.39 | 12.32 | 639,077 | +1.04(+9.27%) |
Oct 17, 2008 | 11.25 | 11.97 | 10.46 | 11.27 | 0 | -0.34(-2.95%) |
Oct 16, 2008 | 10.94 | 11.67 | 10.12 | 11.61 | 825,040 | +0.93(+8.68%) |
Oct 15, 2008 | 12.33 | 12.55 | 10.69 | 10.69 | 594,059 | -1.70(-13.74%) |
Oct 14, 2008 | 13.00 | 13.31 | 11.88 | 12.39 | 711,545 | -0.25(-1.99%) |
Oct 13, 2008 | 11.67 | 12.64 | 10.99 | 12.64 | 767,616 | +1.64(+14.89%) |
Oct 10, 2008 | 9.004 | 11.55 | 8.724 | 11.00 | 1,146,481 | +1.33(+13.78%) |
Oct 09, 2008 | 10.96 | 11.11 | 9.643 | 9.670 | 936,325 | -1.06(-9.90%) |
Oct 08, 2008 | 10.91 | 11.45 | 10.49 | 10.73 | 809,194 | -0.49(-4.33%) |
Oct 07, 2008 | 12.23 | 12.37 | 11.19 | 11.22 | 855,589 | -0.87(-7.22%) |
Oct 06, 2008 | 12.78 | 12.88 | 11.57 | 12.09 | 1,014,940 | -1.11(-8.39%) |
Oct 03, 2008 | 13.75 | 13.87 | 13.02 | 13.20 | 0 | -0.47(-3.43%) |
Oct 02, 2008 | 14.55 | 14.55 | 13.51 | 13.67 | 672,173 | -0.86(-5.95%) |
Oct 01, 2008 | 14.99 | 15.23 | 14.41 | 14.53 | 679,626 | -0.41(-2.71%) |
Sep 30, 2008 | 14.15 | 15.02 | 13.99 | 14.94 | 1,037,604 | +0.97(+6.96%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.87 | 13.96 | 809,734 | -1.45(-9.40%) |
Sep 26, 2008 | 14.90 | 15.51 | 14.90 | 15.41 | 0 | -0.19(-1.21%) |
Sep 25, 2008 | 15.33 | 16.07 | 15.33 | 15.60 | 500,723 | +0.32(+2.12%) |
Sep 24, 2008 | 15.43 | 15.66 | 15.15 | 15.28 | 338,045 | -0.20(-1.28%) |
Sep 23, 2008 | 15.69 | 16.04 | 15.46 | 15.48 | 505,650 | -0.13(-0.86%) |
Sep 22, 2008 | 16.27 | 16.65 | 15.47 | 15.61 | 1,032,051 | -0.80(-4.88%) |
Sep 19, 2008 | 16.94 | 17.85 | 15.32 | 16.41 | 0 | -0.08(-0.49%) |
Sep 18, 2008 | 15.02 | 16.88 | 14.41 | 16.49 | 1,945,695 | +1.87(+12.81%) |
Sep 17, 2008 | 13.51 | 14.86 | 13.23 | 14.62 | 1,360,417 | +0.51(+3.64%) |
Sep 16, 2008 | 13.83 | 14.40 | 13.29 | 14.11 | 771,597 | -0.12(-0.82%) |
Sep 15, 2008 | 13.88 | 14.55 | 13.88 | 14.23 | 516,004 | -0.37(-2.53%) |
Sep 12, 2008 | 14.33 | 14.83 | 14.13 | 14.59 | 520,991 | -0.08(-0.55%) |
Sep 11, 2008 | 14.30 | 14.78 | 13.82 | 14.68 | 710,019 | +0.24(+1.68%) |
Sep 10, 2008 | 13.63 | 14.59 | 13.36 | 14.43 | 1,107,649 | +0.79(+5.81%) |
Sep 09, 2008 | 13.98 | 14.39 | 13.62 | 13.64 | 569,226 | -0.41(-2.95%) |
Sep 08, 2008 | 14.92 | 15.01 | 13.65 | 14.05 | 810,859 | -0.30(-2.07%) |
Sep 05, 2008 | 14.20 | 14.53 | 13.97 | 14.35 | 0 | +0.04(+0.25%) |
Sep 04, 2008 | 14.74 | 14.91 | 14.07 | 14.32 | 631,064 | -0.50(-3.40%) |
Sep 03, 2008 | 14.78 | 15.40 | 14.37 | 14.82 | 477,663 | +0.10(+0.67%) |
Sep 02, 2008 | 14.61 | 15.56 | 14.50 | 14.72 | 682,633 | +0.43(+3.02%) |
Aug 29, 2008 | 14.41 | 14.53 | 14.05 | 14.29 | 0 | -0.21(-1.43%) |
Aug 28, 2008 | 14.40 | 14.63 | 14.40 | 14.50 | 671,669 | +0.08(+0.56%) |
Aug 27, 2008 | 14.83 | 14.83 | 14.34 | 14.41 | 425,875 | -0.32(-2.20%) |
Aug 26, 2008 | 14.55 | 14.81 | 14.33 | 14.74 | 536,448 | +0.27(+1.87%) |
Aug 25, 2008 | 14.50 | 14.72 | 14.23 | 14.47 | 280,796 | -0.17(-1.17%) |
Aug 22, 2008 | 14.58 | 15.17 | 14.43 | 14.64 | 0 | +0.26(+1.82%) |
Aug 21, 2008 | 14.88 | 15.01 | 14.35 | 14.38 | 572,654 | -0.82(-5.39%) |
Aug 20, 2008 | 14.86 | 15.40 | 14.35 | 15.20 | 724,966 | +0.50(+3.43%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.50 | 14.69 | 747,813 | -0.89(-5.72%) |
Aug 18, 2008 | 16.31 | 16.49 | 15.23 | 15.59 | 505,158 | -0.66(-4.05%) |
Aug 15, 2008 | 16.68 | 16.85 | 15.90 | 16.24 | 0 | -0.32(-1.90%) |
Aug 14, 2008 | 15.66 | 16.62 | 15.49 | 16.56 | 541,442 | +0.89(+5.69%) |
Aug 13, 2008 | 15.28 | 15.80 | 15.00 | 15.67 | 536,238 | +0.45(+2.96%) |
Aug 12, 2008 | 15.43 | 15.90 | 15.20 | 15.22 | 510,504 | -0.39(-2.48%) |
Aug 11, 2008 | 15.43 | 16.22 | 15.14 | 15.60 | 736,800 | -0.01(-0.06%) |
Aug 08, 2008 | 15.14 | 15.96 | 15.05 | 15.61 | 669,001 | +0.51(+3.40%) |
Aug 07, 2008 | 15.04 | 15.44 | 14.93 | 15.10 | 409,303 | -0.52(-3.34%) |
Aug 06, 2008 | 15.67 | 15.84 | 15.32 | 15.62 | 454,305 | -0.20(-1.25%) |
Aug 05, 2008 | 15.40 | 15.96 | 15.35 | 15.82 | 1,051,414 | +0.68(+4.46%) |
Aug 04, 2008 | 15.41 | 15.69 | 14.78 | 15.14 | 760,301 | -0.26(-1.69%) |
Aug 01, 2008 | 15.62 | 15.66 | 14.96 | 15.41 | 504,202 | -0.07(-0.47%) |
Jul 31, 2008 | 15.17 | 15.97 | 14.87 | 15.48 | 747,676 | +0.04(+0.29%) |
Jul 30, 2008 | 15.56 | 15.88 | 14.96 | 15.43 | 713,081 | -0.09(-0.58%) |
Jul 29, 2008 | 15.52 | 15.56 | 14.51 | 15.52 | 840,607 | +1.13(+7.88%) |
Jul 28, 2008 | 14.95 | 15.26 | 14.33 | 14.39 | 812,734 | -0.68(-4.48%) |
Jul 25, 2008 | 15.33 | 15.59 | 14.94 | 15.06 | 964,391 | -0.07(-0.48%) |
Jul 24, 2008 | 16.81 | 16.81 | 14.88 | 15.14 | 913,962 | -1.54(-9.23%) |
Jul 23, 2008 | 16.24 | 16.85 | 15.77 | 16.67 | 1,420,204 | +0.45(+2.77%) |
Jul 22, 2008 | 13.96 | 16.23 | 13.58 | 16.22 | 2,333,415 | +2.15(+15.29%) |
Jul 21, 2008 | 13.45 | 14.17 | 13.45 | 14.07 | 1,092,825 | +0.62(+4.62%) |
Jul 18, 2008 | 13.33 | 13.53 | 13.12 | 13.45 | 774,382 | +0.13(+0.95%) |
Jul 17, 2008 | 12.88 | 13.33 | 12.55 | 13.33 | 845,876 | +0.63(+4.96%) |
Jul 16, 2008 | 12.00 | 12.73 | 11.96 | 12.70 | 897,920 | +0.74(+6.17%) |
Jul 15, 2008 | 12.10 | 12.18 | 11.36 | 11.96 | 973,444 | -0.14(-1.19%) |
Jul 14, 2008 | 12.96 | 12.97 | 11.95 | 12.10 | 808,568 | -0.53(-4.21%) |
Jul 11, 2008 | 12.49 | 12.82 | 12.19 | 12.63 | 1,460,003 | -0.12(-0.92%) |
Jul 10, 2008 | 14.02 | 14.14 | 12.26 | 12.75 | 2,469,080 | -0.24(-1.87%) |
Jul 09, 2008 | 13.12 | 13.84 | 12.88 | 12.99 | 1,289,493 | +0.20(+1.55%) |
Jul 08, 2008 | 11.81 | 12.81 | 11.79 | 12.79 | 878,601 | +1.04(+8.81%) |
Jul 07, 2008 | 11.70 | 12.23 | 11.45 | 11.76 | 578,694 | +0.03(+0.23%) |
Jul 04, 2008 | 11.90 | 11.93 | 11.36 | 11.73 | 325,025 | +0.00(+0.00%) |
Jul 03, 2008 | 11.90 | 11.93 | 11.36 | 11.73 | 325,025 | -0.02(-0.15%) |
Jul 02, 2008 | 11.93 | 12.08 | 11.72 | 11.75 | 1,040,383 | -0.04(-0.38%) |
Jul 01, 2008 | 12.33 | 12.33 | 11.55 | 11.79 | 759,431 | -0.39(-3.18%) |
Jun 30, 2008 | 12.28 | 12.43 | 12.05 | 12.18 | 471,251 | -0.13(-1.10%) |
Jun 27, 2008 | 12.29 | 12.39 | 11.95 | 12.32 | 2,135,043 | -0.05(-0.44%) |
Jun 26, 2008 | 13.06 | 13.06 | 12.28 | 12.37 | 565,542 | -0.70(-5.37%) |
Jun 25, 2008 | 13.28 | 13.33 | 12.94 | 13.07 | 447,571 | -0.22(-1.63%) |
Jun 24, 2008 | 13.24 | 13.51 | 12.92 | 13.29 | 398,680 | +0.06(+0.48%) |
Jun 23, 2008 | 13.70 | 13.88 | 13.22 | 13.23 | 577,271 | -0.50(-3.61%) |
Jun 20, 2008 | 14.16 | 14.16 | 13.50 | 13.72 | 804,736 | -0.38(-2.68%) |
Jun 19, 2008 | 13.65 | 14.13 | 13.53 | 14.10 | 478,844 | +0.41(+2.96%) |
Jun 18, 2008 | 13.78 | 13.94 | 13.52 | 13.69 | 1,021,274 | -0.13(-0.98%) |
Jun 17, 2008 | 14.41 | 14.45 | 13.78 | 13.83 | 742,437 | -0.61(-4.24%) |
Jun 16, 2008 | 14.41 | 14.56 | 14.22 | 14.44 | 488,943 | -0.06(-0.43%) |
Jun 13, 2008 | 13.88 | 14.67 | 13.87 | 14.50 | 700,934 | +0.62(+4.47%) |
Jun 12, 2008 | 14.05 | 14.43 | 13.88 | 13.88 | 618,993 | -0.02(-0.13%) |
Jun 11, 2008 | 14.06 | 14.15 | 13.85 | 13.90 | 649,240 | -0.26(-1.84%) |
Jun 10, 2008 | 14.32 | 14.43 | 14.04 | 14.16 | 472,235 | -0.14(-1.01%) |
Jun 09, 2008 | 14.50 | 14.57 | 14.06 | 14.31 | 998,260 | +0.00(+0.00%) |
Jun 06, 2008 | 15.79 | 15.79 | 14.26 | 14.31 | 1,610,067 | -1.40(-8.94%) |
Jun 05, 2008 | 16.22 | 16.22 | 15.49 | 15.71 | 1,010,356 | -0.26(-1.63%) |
Jun 04, 2008 | 16.53 | 16.59 | 15.90 | 15.97 | 1,314,420 | -0.47(-2.85%) |
Jun 03, 2008 | 16.90 | 17.01 | 16.22 | 16.44 | 534,236 | -0.55(-3.23%) |
Jun 02, 2008 | 17.36 | 17.38 | 16.71 | 16.99 | 832,226 | -0.37(-2.13%) |
May 30, 2008 | 17.47 | 17.57 | 17.21 | 17.36 | 740,713 | -0.07(-0.41%) |
May 29, 2008 | 17.10 | 17.65 | 17.05 | 17.43 | 948,217 | +0.38(+2.22%) |
May 28, 2008 | 17.22 | 17.42 | 16.95 | 17.05 | 883,429 | -0.05(-0.32%) |
May 27, 2008 | 17.12 | 17.23 | 16.90 | 17.11 | 1,072,074 | +0.04(+0.26%) |
May 26, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 801,058 | -0.49(-2.77%) |
May 22, 2008 | 18.15 | 18.28 | 17.51 | 17.55 | 1,116,047 | -0.68(-3.75%) |
May 21, 2008 | 19.54 | 19.82 | 18.16 | 18.23 | 1,474,832 | -1.33(-6.81%) |
May 20, 2008 | 20.18 | 20.33 | 19.34 | 19.56 | 674,080 | -0.76(-3.72%) |
May 19, 2008 | 20.31 | 20.83 | 19.92 | 20.32 | 484,336 | -0.15(-0.75%) |
May 16, 2008 | 20.66 | 20.83 | 20.29 | 20.47 | 345,756 | -0.02(-0.09%) |
May 15, 2008 | 20.36 | 20.66 | 20.21 | 20.49 | 402,217 | +0.07(+0.35%) |
May 14, 2008 | 21.25 | 21.38 | 20.29 | 20.42 | 912,585 | -0.55(-2.62%) |
May 13, 2008 | 20.74 | 21.12 | 20.48 | 20.97 | 461,196 | +0.14(+0.65%) |
May 12, 2008 | 20.63 | 20.97 | 20.49 | 20.83 | 406,202 | +0.10(+0.48%) |
May 09, 2008 | 20.68 | 20.92 | 20.47 | 20.74 | 190,495 | -0.14(-0.69%) |
May 08, 2008 | 20.92 | 20.94 | 20.59 | 20.88 | 648,922 | -0.09(-0.43%) |
May 07, 2008 | 22.26 | 22.26 | 20.94 | 20.97 | 584,785 | -1.11(-5.02%) |
May 06, 2008 | 21.70 | 22.23 | 21.70 | 22.08 | 402,865 | +0.19(+0.86%) |
May 05, 2008 | 22.24 | 22.47 | 21.84 | 21.89 | 479,856 | -0.32(-1.42%) |
May 02, 2008 | 22.09 | 22.37 | 22.06 | 22.20 | 761,507 | +0.23(+1.07%) |