Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.10 | 12.44 | 11.95 | 12.23 | 1,536,244 | +0.27(+2.23%) |
Apr 29, 2009 | 11.56 | 12.04 | 11.35 | 11.96 | 1,422,675 | +0.47(+4.10%) |
Apr 28, 2009 | 11.22 | 11.73 | 11.20 | 11.49 | 1,427,487 | +0.10(+0.90%) |
Apr 27, 2009 | 11.32 | 11.62 | 11.14 | 11.39 | 1,586,122 | -0.13(-1.11%) |
Apr 24, 2009 | 11.08 | 11.72 | 10.88 | 11.51 | 1,641,972 | +0.57(+5.25%) |
Apr 23, 2009 | 11.44 | 11.53 | 10.63 | 10.94 | 2,055,657 | -0.49(-4.29%) |
Apr 22, 2009 | 10.52 | 11.74 | 10.52 | 11.43 | 1,785,912 | +0.77(+7.24%) |
Apr 21, 2009 | 10.23 | 10.78 | 10.22 | 10.66 | 1,562,651 | +0.33(+3.22%) |
Apr 20, 2009 | 11.12 | 11.34 | 10.30 | 10.33 | 2,062,970 | -1.02(-8.96%) |
Apr 17, 2009 | 11.07 | 11.41 | 10.99 | 11.34 | 2,106,260 | +0.09(+0.78%) |
Apr 16, 2009 | 10.52 | 11.31 | 10.42 | 11.25 | 4,326,403 | +1.34(+13.53%) |
Apr 15, 2009 | 9.953 | 10.15 | 9.664 | 9.913 | 1,424,352 | -0.15(-1.52%) |
Apr 14, 2009 | 9.920 | 10.24 | 9.609 | 10.07 | 2,392,094 | -0.10(-0.94%) |
Apr 13, 2009 | 9.858 | 10.28 | 9.679 | 10.16 | 1,727,611 | +0.10(+0.98%) |
Apr 09, 2009 | 9.408 | 10.09 | 9.240 | 10.06 | 1,572,070 | +0.91(+9.90%) |
Apr 08, 2009 | 8.820 | 9.200 | 8.772 | 9.156 | 978,083 | +0.41(+4.64%) |
Apr 07, 2009 | 9.335 | 9.353 | 8.641 | 8.750 | 1,526,737 | -0.77(-8.06%) |
Apr 06, 2009 | 9.218 | 9.595 | 9.134 | 9.518 | 1,458,271 | -0.04(-0.46%) |
Apr 03, 2009 | 9.284 | 9.657 | 9.163 | 9.562 | 1,441,361 | +0.23(+2.47%) |
Apr 02, 2009 | 8.531 | 9.503 | 8.531 | 9.332 | 2,385,760 | +1.01(+12.17%) |
Apr 01, 2009 | 7.731 | 8.385 | 7.694 | 8.319 | 1,737,416 | +0.48(+6.16%) |
Mar 31, 2009 | 7.979 | 8.067 | 7.701 | 7.837 | 1,224,315 | -0.03(-0.42%) |
Mar 30, 2009 | 8.030 | 8.030 | 7.592 | 7.869 | 1,045,687 | -1.14(-12.69%) |
Mar 26, 2009 | 8.418 | 9.174 | 8.418 | 9.014 | 1,840,537 | +0.70(+8.40%) |
Mar 25, 2009 | 8.166 | 8.813 | 7.917 | 8.315 | 1,523,046 | +0.23(+2.80%) |
Mar 24, 2009 | 8.381 | 8.516 | 8.030 | 8.089 | 1,308,605 | -0.44(-5.14%) |
Mar 23, 2009 | 8.089 | 8.527 | 8.027 | 8.527 | 1,358,160 | +1.20(+16.42%) |
Mar 20, 2009 | 7.807 | 7.818 | 7.223 | 7.325 | 1,583,058 | -0.41(-5.34%) |
Mar 19, 2009 | 8.034 | 8.078 | 7.541 | 7.738 | 671,702 | -0.17(-2.17%) |
Mar 18, 2009 | 7.555 | 8.023 | 7.212 | 7.910 | 1,273,635 | +0.30(+3.89%) |
Mar 17, 2009 | 7.157 | 7.614 | 7.021 | 7.614 | 862,051 | +0.48(+6.71%) |
Mar 16, 2009 | 7.230 | 7.599 | 7.051 | 7.135 | 1,124,693 | -0.04(-0.56%) |
Mar 13, 2009 | 6.978 | 7.252 | 6.763 | 7.175 | 0 | +0.22(+3.21%) |
Mar 12, 2009 | 6.280 | 6.981 | 6.133 | 6.952 | 1,734,155 | +0.67(+10.58%) |
Mar 11, 2009 | 6.301 | 6.510 | 6.236 | 6.287 | 1,987,716 | +0.01(+0.23%) |
Mar 10, 2009 | 5.512 | 6.272 | 5.490 | 6.272 | 2,056,830 | +0.94(+17.61%) |
Mar 09, 2009 | 5.472 | 5.760 | 5.311 | 5.333 | 1,420,989 | -0.21(-3.82%) |
Mar 06, 2009 | 5.724 | 5.815 | 5.369 | 5.545 | 0 | -0.14(-2.51%) |
Mar 05, 2009 | 5.929 | 6.049 | 5.647 | 5.687 | 1,641,778 | -0.39(-6.49%) |
Mar 04, 2009 | 6.163 | 6.217 | 5.750 | 6.082 | 1,675,593 | +0.03(+0.42%) |
Mar 02, 2009 | 6.601 | 6.667 | 6.031 | 6.057 | 2,249,787 | -0.67(-9.99%) |
Feb 27, 2009 | 6.645 | 6.894 | 6.612 | 6.729 | 0 | -0.03(-0.43%) |
Feb 26, 2009 | 6.638 | 6.890 | 6.638 | 6.758 | 1,537,667 | +0.12(+1.87%) |
Feb 25, 2009 | 6.769 | 6.839 | 6.393 | 6.634 | 1,335,594 | -0.22(-3.20%) |
Feb 24, 2009 | 6.455 | 6.912 | 6.382 | 6.853 | 1,396,514 | +0.49(+7.64%) |
Feb 23, 2009 | 6.554 | 6.627 | 6.345 | 6.367 | 1,336,976 | -0.15(-2.35%) |
Feb 20, 2009 | 6.265 | 6.652 | 6.265 | 6.521 | 0 | +0.03(+0.51%) |
Feb 19, 2009 | 6.791 | 6.791 | 6.422 | 6.488 | 961,079 | -0.11(-1.61%) |
Feb 18, 2009 | 7.113 | 7.157 | 6.539 | 6.594 | 1,977,843 | -0.43(-6.09%) |
Feb 17, 2009 | 7.310 | 7.416 | 6.989 | 7.021 | 1,686,118 | -0.56(-7.33%) |
Feb 13, 2009 | 7.456 | 7.793 | 7.369 | 7.577 | 0 | +0.15(+1.97%) |
Feb 12, 2009 | 7.314 | 7.471 | 7.029 | 7.431 | 984,474 | -0.01(-0.20%) |
Feb 11, 2009 | 7.387 | 7.562 | 7.299 | 7.446 | 1,246,664 | +0.11(+1.55%) |
Feb 10, 2009 | 7.749 | 8.005 | 7.310 | 7.332 | 1,696,186 | -0.45(-5.73%) |
Feb 09, 2009 | 7.723 | 7.800 | 7.493 | 7.778 | 1,184,883 | +0.03(+0.38%) |
Feb 06, 2009 | 7.288 | 7.789 | 7.288 | 7.749 | 0 | +0.43(+5.95%) |
Feb 05, 2009 | 7.416 | 7.522 | 7.281 | 7.314 | 1,637,647 | -0.03(-0.45%) |
Feb 04, 2009 | 7.530 | 7.694 | 7.299 | 7.347 | 1,339,255 | -0.24(-3.18%) |
Feb 03, 2009 | 7.274 | 7.672 | 7.204 | 7.588 | 2,872,397 | +0.35(+4.85%) |
Feb 02, 2009 | 7.610 | 7.625 | 7.153 | 7.237 | 2,252,380 | -0.54(-6.91%) |
Jan 30, 2009 | 7.921 | 8.081 | 7.626 | 7.774 | 0 | -0.19(-2.34%) |
Jan 29, 2009 | 8.315 | 8.440 | 7.913 | 7.961 | 3,353,781 | -0.59(-6.92%) |
Jan 28, 2009 | 8.454 | 8.637 | 8.140 | 8.553 | 2,164,123 | +0.40(+4.89%) |
Jan 27, 2009 | 8.272 | 8.590 | 8.111 | 8.155 | 1,283,071 | -0.03(-0.40%) |
Jan 26, 2009 | 7.796 | 8.326 | 7.723 | 8.187 | 1,897,758 | +0.33(+4.19%) |
Jan 23, 2009 | 7.628 | 8.100 | 7.062 | 7.859 | 0 | -0.14(-1.74%) |
Jan 22, 2009 | 8.513 | 8.696 | 7.913 | 7.997 | 3,714,050 | -0.72(-8.26%) |
Jan 21, 2009 | 8.293 | 8.728 | 8.100 | 8.717 | 2,451,832 | +0.65(+8.07%) |
Jan 20, 2009 | 8.670 | 8.670 | 7.837 | 8.067 | 2,081,150 | -0.63(-7.27%) |
Jan 16, 2009 | 8.758 | 8.929 | 8.392 | 8.699 | 0 | +0.03(+0.29%) |
Jan 15, 2009 | 8.743 | 8.926 | 8.290 | 8.674 | 2,533,944 | -0.07(-0.79%) |
Jan 14, 2009 | 8.805 | 8.871 | 8.593 | 8.743 | 2,033,824 | -0.24(-2.72%) |
Jan 13, 2009 | 9.061 | 9.364 | 8.864 | 8.988 | 2,050,497 | -0.39(-4.13%) |
Jan 12, 2009 | 9.836 | 9.891 | 9.222 | 9.375 | 2,537,402 | -0.83(-8.16%) |
Jan 09, 2009 | 10.83 | 10.84 | 10.13 | 10.21 | 1,558,506 | -0.59(-5.48%) |
Jan 08, 2009 | 11.15 | 11.19 | 10.51 | 10.80 | 1,802,648 | -0.44(-3.93%) |
Jan 07, 2009 | 11.71 | 11.78 | 11.19 | 11.24 | 1,909,246 | -0.65(-5.47%) |
Jan 06, 2009 | 11.50 | 11.97 | 11.37 | 11.89 | 1,960,973 | +0.45(+3.93%) |
Jan 05, 2009 | 10.99 | 11.56 | 10.78 | 11.44 | 1,673,008 | +0.48(+4.40%) |
Jan 02, 2009 | 10.47 | 11.14 | 10.40 | 10.96 | 0 | +0.49(+4.68%) |
Jan 01, 2009 | 10.63 | 10.98 | 10.46 | 10.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.63 | 10.98 | 10.46 | 10.47 | 1,556,235 | -0.12(-1.10%) |
Dec 30, 2008 | 10.25 | 10.63 | 10.10 | 10.59 | 957,419 | +0.45(+4.40%) |
Dec 29, 2008 | 10.20 | 10.23 | 9.909 | 10.14 | 1,144,176 | -0.05(-0.54%) |
Dec 26, 2008 | 9.953 | 10.22 | 9.883 | 10.20 | 0 | +0.30(+3.03%) |
Dec 24, 2008 | 9.682 | 9.931 | 9.544 | 9.898 | 558,648 | +0.20(+2.07%) |
Dec 23, 2008 | 9.986 | 10.18 | 9.533 | 9.697 | 1,217,232 | -0.21(-2.10%) |
Dec 22, 2008 | 9.968 | 9.979 | 9.518 | 9.905 | 1,301,970 | -0.00(-0.04%) |
Dec 19, 2008 | 10.12 | 10.29 | 9.770 | 9.909 | 2,315,371 | -0.04(-0.37%) |
Dec 18, 2008 | 10.15 | 10.25 | 9.631 | 9.946 | 1,571,121 | -0.18(-1.80%) |
Dec 17, 2008 | 9.514 | 10.24 | 9.372 | 10.13 | 1,482,708 | +0.46(+4.80%) |
Dec 16, 2008 | 9.353 | 9.704 | 9.141 | 9.664 | 1,693,601 | +0.49(+5.34%) |
Dec 15, 2008 | 9.664 | 10.15 | 8.933 | 9.174 | 1,225,940 | -0.64(-6.55%) |
Dec 12, 2008 | 9.562 | 9.916 | 9.364 | 9.818 | 0 | -0.03(-0.33%) |
Dec 11, 2008 | 9.869 | 10.27 | 9.485 | 9.851 | 1,733,392 | -0.14(-1.35%) |
Dec 10, 2008 | 10.00 | 10.38 | 9.869 | 9.986 | 1,502,568 | -0.12(-1.16%) |
Dec 09, 2008 | 10.59 | 11.04 | 10.07 | 10.10 | 1,886,979 | -0.57(-5.37%) |
Dec 08, 2008 | 11.00 | 11.31 | 10.15 | 10.68 | 1,425,731 | -0.09(-0.82%) |
Dec 05, 2008 | 10.27 | 10.99 | 9.869 | 10.76 | 0 | +0.34(+3.30%) |
Dec 04, 2008 | 10.69 | 11.45 | 10.19 | 10.42 | 1,100,823 | -0.42(-3.84%) |
Dec 03, 2008 | 10.40 | 11.03 | 9.719 | 10.84 | 1,217,046 | +0.55(+5.37%) |
Dec 02, 2008 | 9.737 | 10.31 | 9.507 | 10.29 | 1,068,170 | +0.73(+7.69%) |
Dec 01, 2008 | 9.712 | 10.03 | 9.370 | 9.551 | 1,844,039 | -0.43(-4.29%) |
Nov 28, 2008 | 9.777 | 10.00 | 9.551 | 9.979 | 643,684 | +0.16(+1.64%) |
Nov 26, 2008 | 8.787 | 9.847 | 8.787 | 9.818 | 1,178,032 | +0.79(+8.74%) |
Nov 25, 2008 | 8.447 | 9.174 | 8.378 | 9.028 | 1,588,269 | +0.72(+8.62%) |
Nov 24, 2008 | 7.895 | 8.502 | 7.460 | 8.312 | 1,723,463 | +0.45(+5.72%) |
Nov 21, 2008 | 7.559 | 7.906 | 7.120 | 7.862 | 1,769,746 | +0.48(+6.49%) |
Nov 20, 2008 | 8.155 | 8.246 | 7.307 | 7.383 | 1,656,045 | -0.89(-10.78%) |
Nov 19, 2008 | 8.988 | 9.163 | 8.257 | 8.275 | 3,132,590 | -0.68(-7.59%) |
Nov 18, 2008 | 8.937 | 9.262 | 8.725 | 8.955 | 1,413,274 | +0.02(+0.25%) |
Nov 17, 2008 | 9.065 | 9.478 | 8.919 | 8.933 | 1,463,067 | -0.21(-2.28%) |
Nov 14, 2008 | 9.551 | 9.851 | 9.090 | 9.141 | 0 | -0.36(-3.77%) |
Nov 13, 2008 | 9.555 | 9.883 | 9.149 | 9.500 | 3,028,534 | +0.23(+2.44%) |
Nov 12, 2008 | 11.01 | 11.01 | 9.057 | 9.273 | 3,674,806 | -2.04(-18.00%) |
Nov 11, 2008 | 11.78 | 11.78 | 10.97 | 11.31 | 1,167,195 | -0.55(-4.62%) |
Nov 10, 2008 | 12.19 | 12.34 | 11.43 | 11.86 | 984,950 | -0.03(-0.22%) |
Nov 07, 2008 | 11.81 | 11.92 | 11.47 | 11.88 | 0 | +0.21(+1.82%) |
Nov 06, 2008 | 11.85 | 12.04 | 11.67 | 11.67 | 1,005,737 | -0.08(-0.68%) |
Nov 05, 2008 | 12.01 | 12.28 | 11.67 | 11.75 | 805,192 | -0.38(-3.16%) |
Nov 04, 2008 | 12.19 | 12.45 | 11.74 | 12.13 | 571,350 | +0.20(+1.68%) |
Nov 03, 2008 | 12.23 | 12.67 | 11.78 | 11.93 | 560,330 | -0.37(-3.03%) |
Oct 31, 2008 | 11.70 | 12.39 | 11.47 | 12.31 | 0 | +0.49(+4.11%) |
Oct 30, 2008 | 11.70 | 11.86 | 11.46 | 11.82 | 903,719 | +0.43(+3.79%) |
Oct 29, 2008 | 11.01 | 11.91 | 10.73 | 11.39 | 1,548,033 | +0.38(+3.42%) |
Oct 28, 2008 | 9.639 | 11.01 | 9.540 | 11.01 | 1,714,402 | +1.56(+16.47%) |
Oct 27, 2008 | 9.613 | 9.942 | 9.353 | 9.456 | 815,892 | -0.29(-3.00%) |
Oct 24, 2008 | 9.770 | 10.32 | 8.776 | 9.748 | 0 | -0.22(-2.20%) |
Oct 23, 2008 | 10.25 | 10.40 | 9.332 | 9.968 | 1,991,054 | -0.24(-2.33%) |
Oct 22, 2008 | 10.96 | 10.96 | 10.00 | 10.21 | 2,892,183 | -0.77(-7.03%) |
Oct 21, 2008 | 10.71 | 11.33 | 10.71 | 10.98 | 1,480,249 | -0.04(-0.37%) |
Oct 20, 2008 | 11.20 | 11.25 | 10.84 | 11.02 | 2,548,011 | -0.05(-0.49%) |
Oct 17, 2008 | 11.20 | 11.68 | 11.01 | 11.07 | 0 | -0.54(-4.63%) |
Oct 16, 2008 | 11.07 | 11.63 | 10.80 | 11.61 | 2,740,995 | +0.66(+6.01%) |
Oct 15, 2008 | 12.33 | 12.43 | 10.90 | 10.95 | 3,846,406 | -1.73(-13.61%) |
Oct 14, 2008 | 14.07 | 14.07 | 12.54 | 12.68 | 4,376,265 | -0.18(-1.39%) |
Oct 13, 2008 | 13.32 | 14.18 | 12.75 | 12.86 | 2,391,590 | +0.02(+0.17%) |
Oct 10, 2008 | 12.16 | 13.88 | 12.16 | 12.83 | 0 | -0.38(-2.88%) |
Oct 09, 2008 | 13.91 | 14.03 | 13.13 | 13.21 | 2,568,123 | -0.60(-4.37%) |
Oct 08, 2008 | 13.53 | 15.70 | 13.53 | 13.82 | 1,938,897 | +0.03(+0.24%) |
Oct 07, 2008 | 13.92 | 14.22 | 13.29 | 13.78 | 2,174,550 | +0.08(+0.59%) |
Oct 06, 2008 | 14.14 | 14.28 | 13.11 | 13.70 | 3,103,677 | -0.78(-5.40%) |
Oct 03, 2008 | 16.09 | 16.14 | 14.32 | 14.49 | 0 | -1.30(-8.26%) |
Oct 02, 2008 | 16.78 | 16.89 | 15.60 | 15.79 | 1,073,204 | -1.18(-6.96%) |
Oct 01, 2008 | 16.82 | 17.08 | 16.48 | 16.97 | 1,279,410 | +0.34(+2.07%) |
Sep 30, 2008 | 17.25 | 17.26 | 16.52 | 16.63 | 1,457,234 | -0.22(-1.32%) |
Sep 29, 2008 | 17.68 | 17.68 | 16.74 | 16.85 | 1,508,953 | -0.51(-2.95%) |
Sep 26, 2008 | 17.11 | 17.71 | 16.92 | 17.36 | 1,358,852 | +0.00(+0.02%) |
Sep 25, 2008 | 18.10 | 18.10 | 17.24 | 17.36 | 1,206,685 | -0.10(-0.59%) |
Sep 24, 2008 | 17.84 | 18.17 | 17.38 | 17.46 | 871,031 | -0.42(-2.35%) |
Sep 23, 2008 | 17.71 | 18.28 | 17.51 | 17.88 | 996,903 | +0.17(+0.95%) |
Sep 22, 2008 | 19.01 | 19.15 | 17.61 | 17.71 | 1,233,324 | -1.47(-7.68%) |
Sep 19, 2008 | 18.64 | 19.83 | 18.64 | 19.19 | 0 | +1.15(+6.38%) |
Sep 18, 2008 | 18.06 | 18.63 | 17.58 | 18.03 | 3,828,946 | +0.58(+3.33%) |
Sep 17, 2008 | 17.22 | 17.90 | 16.91 | 17.45 | 2,037,611 | -0.01(-0.08%) |
Sep 16, 2008 | 17.27 | 17.76 | 17.14 | 17.47 | 2,543,700 | +0.11(+0.61%) |
Sep 15, 2008 | 16.84 | 17.97 | 16.12 | 17.36 | 1,113,375 | -0.16(-0.90%) |
Sep 12, 2008 | 17.36 | 17.53 | 17.01 | 17.52 | 0 | +0.04(+0.23%) |
Sep 11, 2008 | 17.03 | 17.60 | 16.79 | 17.48 | 1,233,685 | +0.13(+0.74%) |
Sep 10, 2008 | 17.19 | 17.78 | 17.19 | 17.35 | 1,218,780 | +0.27(+1.58%) |
Sep 09, 2008 | 17.65 | 17.92 | 17.07 | 17.08 | 1,663,892 | -0.70(-3.95%) |
Sep 08, 2008 | 17.82 | 17.82 | 17.36 | 17.78 | 1,085,573 | +0.46(+2.64%) |
Sep 05, 2008 | 16.74 | 17.48 | 16.62 | 17.33 | 0 | +0.46(+2.73%) |
Sep 04, 2008 | 17.64 | 17.77 | 16.69 | 16.86 | 976,165 | -0.99(-5.55%) |
Sep 03, 2008 | 17.41 | 17.98 | 17.22 | 17.86 | 1,771,781 | +0.71(+4.11%) |
Sep 02, 2008 | 17.08 | 17.51 | 16.77 | 17.15 | 1,094,292 | +0.67(+4.06%) |
Aug 29, 2008 | 17.07 | 17.07 | 16.43 | 16.48 | 0 | -0.72(-4.19%) |
Aug 28, 2008 | 16.72 | 17.43 | 16.56 | 17.20 | 766,471 | +0.48(+2.86%) |
Aug 27, 2008 | 16.32 | 16.84 | 16.25 | 16.72 | 796,040 | +0.46(+2.86%) |
Aug 26, 2008 | 16.32 | 16.52 | 16.05 | 16.26 | 484,792 | -0.04(-0.25%) |
Aug 25, 2008 | 16.88 | 16.88 | 15.83 | 16.30 | 632,464 | -0.66(-3.90%) |
Aug 22, 2008 | 16.30 | 17.16 | 16.12 | 16.96 | 0 | +0.73(+4.53%) |
Aug 21, 2008 | 16.25 | 16.50 | 15.93 | 16.23 | 1,066,184 | -0.25(-1.53%) |
Aug 20, 2008 | 16.55 | 16.76 | 16.15 | 16.48 | 818,874 | +0.05(+0.31%) |
Aug 19, 2008 | 16.85 | 17.33 | 16.20 | 16.43 | 1,121,172 | -0.56(-3.31%) |
Aug 18, 2008 | 17.71 | 17.71 | 16.84 | 16.99 | 832,931 | -0.71(-4.03%) |
Aug 15, 2008 | 17.75 | 17.97 | 17.23 | 17.70 | 0 | +0.04(+0.21%) |
Aug 14, 2008 | 17.19 | 17.82 | 17.13 | 17.67 | 1,154,082 | +0.17(+0.98%) |
Aug 13, 2008 | 17.36 | 17.58 | 17.07 | 17.49 | 1,584,218 | +0.08(+0.44%) |
Aug 12, 2008 | 17.26 | 17.73 | 17.14 | 17.42 | 1,265,993 | -0.03(-0.17%) |
Aug 11, 2008 | 16.77 | 17.54 | 16.77 | 17.45 | 1,962,057 | +0.70(+4.19%) |
Aug 08, 2008 | 16.02 | 16.93 | 15.95 | 16.74 | 1,420,166 | +0.68(+4.23%) |
Aug 07, 2008 | 16.24 | 16.86 | 15.95 | 16.06 | 1,055,399 | -0.35(-2.14%) |
Aug 06, 2008 | 16.16 | 16.77 | 15.90 | 16.42 | 832,873 | +0.27(+1.70%) |
Aug 05, 2008 | 16.00 | 16.27 | 15.73 | 16.14 | 1,195,966 | +0.32(+2.03%) |
Aug 04, 2008 | 16.00 | 16.16 | 15.15 | 15.82 | 1,498,398 | -0.23(-1.46%) |
Aug 01, 2008 | 15.75 | 16.24 | 15.26 | 16.05 | 1,539,573 | +0.41(+2.62%) |
Jul 31, 2008 | 16.23 | 16.30 | 15.63 | 15.64 | 1,273,974 | -0.73(-4.46%) |
Jul 30, 2008 | 15.94 | 16.81 | 15.94 | 16.38 | 1,623,264 | +0.44(+2.75%) |
Jul 29, 2008 | 15.94 | 16.18 | 15.41 | 15.94 | 2,046,097 | +0.52(+3.39%) |
Jul 28, 2008 | 15.74 | 16.01 | 15.25 | 15.41 | 1,278,505 | -0.35(-2.20%) |
Jul 25, 2008 | 16.23 | 16.35 | 15.68 | 15.76 | 1,785,051 | -0.51(-3.12%) |
Jul 24, 2008 | 17.18 | 17.61 | 15.73 | 16.27 | 2,805,598 | -0.92(-5.34%) |
Jul 23, 2008 | 16.43 | 17.59 | 16.43 | 17.19 | 2,205,326 | +0.63(+3.80%) |
Jul 22, 2008 | 15.56 | 16.70 | 15.49 | 16.56 | 2,309,262 | +0.89(+5.67%) |
Jul 21, 2008 | 15.95 | 16.22 | 15.60 | 15.67 | 1,445,839 | -0.22(-1.40%) |
Jul 18, 2008 | 16.26 | 16.26 | 15.65 | 15.89 | 2,222,866 | -0.28(-1.74%) |
Jul 17, 2008 | 15.10 | 16.41 | 15.01 | 16.17 | 3,988,018 | +1.17(+7.77%) |
Jul 16, 2008 | 14.75 | 15.23 | 14.32 | 15.01 | 1,788,522 | +0.43(+2.93%) |
Jul 15, 2008 | 15.71 | 15.71 | 13.61 | 14.58 | 7,336,886 | -0.59(-3.88%) |
Jul 14, 2008 | 14.36 | 15.34 | 14.31 | 15.17 | 3,841,490 | +1.14(+8.16%) |
Jul 11, 2008 | 13.93 | 14.24 | 13.54 | 14.02 | 2,425,986 | -0.01(-0.05%) |
Jul 10, 2008 | 14.62 | 15.25 | 13.85 | 14.03 | 3,550,280 | -0.59(-4.03%) |
Jul 09, 2008 | 15.67 | 15.67 | 14.50 | 14.62 | 1,610,126 | -1.07(-6.83%) |
Jul 08, 2008 | 14.67 | 15.76 | 14.56 | 15.69 | 1,737,985 | +1.07(+7.35%) |
Jul 07, 2008 | 14.48 | 14.81 | 14.35 | 14.62 | 2,174,739 | +0.15(+1.04%) |
Jul 04, 2008 | 14.64 | 14.98 | 14.36 | 14.47 | 915,784 | +0.00(+0.00%) |
Jul 03, 2008 | 14.64 | 14.98 | 14.36 | 14.47 | 915,784 | -0.10(-0.70%) |
Jul 02, 2008 | 14.66 | 14.76 | 14.44 | 14.57 | 2,222,600 | -0.13(-0.90%) |
Jul 01, 2008 | 14.64 | 14.80 | 14.20 | 14.70 | 1,893,515 | -0.06(-0.40%) |
Jun 30, 2008 | 15.30 | 15.48 | 14.66 | 14.76 | 1,913,618 | -0.62(-4.02%) |
Jun 27, 2008 | 15.67 | 15.68 | 15.30 | 15.38 | 1,601,090 | -0.29(-1.87%) |
Jun 26, 2008 | 15.68 | 16.02 | 15.64 | 15.67 | 1,585,109 | -0.23(-1.47%) |
Jun 25, 2008 | 15.68 | 16.04 | 15.68 | 15.90 | 1,318,821 | +0.23(+1.49%) |
Jun 24, 2008 | 15.36 | 16.27 | 15.11 | 15.67 | 1,327,868 | +0.14(+0.89%) |
Jun 23, 2008 | 16.27 | 16.27 | 15.53 | 15.53 | 1,616,323 | -0.69(-4.24%) |
Jun 20, 2008 | 16.50 | 16.66 | 15.91 | 16.22 | 1,504,166 | -0.24(-1.49%) |
Jun 19, 2008 | 16.11 | 16.55 | 16.05 | 16.46 | 819,082 | +0.35(+2.18%) |
Jun 18, 2008 | 16.46 | 16.46 | 15.65 | 16.11 | 1,496,809 | -0.39(-2.39%) |
Jun 17, 2008 | 16.68 | 16.75 | 16.44 | 16.51 | 1,033,391 | -0.15(-0.90%) |
Jun 16, 2008 | 16.86 | 17.00 | 16.39 | 16.66 | 1,279,178 | -0.20(-1.21%) |
Jun 13, 2008 | 16.86 | 17.28 | 16.83 | 16.86 | 1,109,720 | +0.21(+1.27%) |
Jun 12, 2008 | 16.08 | 16.74 | 15.99 | 16.65 | 1,521,760 | +0.61(+3.81%) |
Jun 11, 2008 | 16.49 | 16.88 | 16.01 | 16.04 | 1,504,480 | -0.53(-3.18%) |
Jun 10, 2008 | 16.79 | 16.99 | 16.56 | 16.57 | 1,143,341 | -0.47(-2.75%) |
Jun 09, 2008 | 17.45 | 17.45 | 16.80 | 17.03 | 1,372,964 | -0.08(-0.49%) |
Jun 06, 2008 | 17.95 | 18.02 | 16.97 | 17.12 | 1,262,237 | -1.05(-5.76%) |
Jun 05, 2008 | 17.28 | 18.22 | 17.28 | 18.16 | 1,433,684 | +0.81(+4.68%) |
Jun 04, 2008 | 16.43 | 17.52 | 16.43 | 17.35 | 1,974,341 | +0.87(+5.30%) |
Jun 03, 2008 | 16.80 | 16.98 | 16.48 | 16.48 | 1,719,846 | -0.20(-1.18%) |
Jun 02, 2008 | 17.52 | 17.52 | 16.53 | 16.67 | 1,543,543 | -0.77(-4.40%) |
May 30, 2008 | 17.47 | 17.67 | 17.34 | 17.44 | 1,219,847 | +0.05(+0.29%) |
May 29, 2008 | 17.05 | 17.52 | 16.88 | 17.39 | 1,162,202 | +0.30(+1.75%) |
May 28, 2008 | 17.16 | 17.61 | 16.98 | 17.09 | 820,592 | -0.14(-0.81%) |
May 27, 2008 | 16.08 | 17.67 | 16.08 | 17.23 | 2,576,311 | +1.63(+10.42%) |
May 26, 2008 | 16.29 | 16.45 | 15.42 | 15.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.29 | 16.45 | 15.42 | 15.60 | 1,463,779 | -0.80(-4.86%) |
May 22, 2008 | 16.11 | 16.40 | 15.97 | 16.40 | 1,148,597 | +0.29(+1.79%) |
May 21, 2008 | 16.63 | 16.68 | 15.89 | 16.11 | 894,778 | -0.45(-2.71%) |
May 20, 2008 | 17.15 | 17.23 | 16.46 | 16.56 | 1,525,196 | -0.78(-4.51%) |
May 19, 2008 | 17.42 | 17.62 | 17.18 | 17.34 | 1,072,381 | -0.11(-0.63%) |
May 16, 2008 | 17.72 | 17.72 | 17.15 | 17.45 | 993,844 | -0.15(-0.87%) |
May 15, 2008 | 17.25 | 17.73 | 17.15 | 17.61 | 1,675,599 | +0.38(+2.21%) |
May 14, 2008 | 16.30 | 17.25 | 16.30 | 17.23 | 1,333,389 | +0.98(+6.05%) |
May 13, 2008 | 16.33 | 16.45 | 16.06 | 16.24 | 822,239 | -0.19(-1.13%) |
May 12, 2008 | 16.15 | 16.57 | 16.02 | 16.43 | 966,250 | +0.29(+1.79%) |
May 09, 2008 | 16.27 | 16.36 | 15.99 | 16.14 | 485,859 | -0.18(-1.08%) |
May 08, 2008 | 16.75 | 17.05 | 16.08 | 16.32 | 1,086,468 | -0.33(-2.00%) |
May 07, 2008 | 17.12 | 17.29 | 16.62 | 16.65 | 1,673,500 | -0.42(-2.48%) |
May 06, 2008 | 17.41 | 17.46 | 16.81 | 17.07 | 1,595,574 | -0.02(-0.13%) |
May 05, 2008 | 17.25 | 17.39 | 16.99 | 17.09 | 1,041,429 | -0.22(-1.27%) |
May 02, 2008 | 17.36 | 17.54 | 17.25 | 17.31 | 2,442,899 | +0.07(+0.38%) |