Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.47 | 11.63 | 11.32 | 11.59 | 85,068 | +0.10(+0.90%) |
Apr 29, 2009 | 11.55 | 11.59 | 11.30 | 11.49 | 71,278 | -0.08(-0.65%) |
Apr 28, 2009 | 10.90 | 11.59 | 10.76 | 11.57 | 159,521 | +0.75(+6.96%) |
Apr 27, 2009 | 10.70 | 10.85 | 10.64 | 10.81 | 55,601 | +0.03(+0.26%) |
Apr 24, 2009 | 10.89 | 10.89 | 10.62 | 10.78 | 30,490 | -0.02(-0.16%) |
Apr 23, 2009 | 10.93 | 10.93 | 10.70 | 10.80 | 34,517 | -0.12(-1.09%) |
Apr 22, 2009 | 11.18 | 11.19 | 10.91 | 10.92 | 64,223 | -0.25(-2.23%) |
Apr 21, 2009 | 11.06 | 11.17 | 10.92 | 11.17 | 55,016 | +0.03(+0.25%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.99 | 11.14 | 64,433 | -0.02(-0.20%) |
Apr 17, 2009 | 11.07 | 11.18 | 10.99 | 11.16 | 15,545 | +0.12(+1.08%) |
Apr 16, 2009 | 11.27 | 11.27 | 11.03 | 11.04 | 39,439 | -0.26(-2.30%) |
Apr 15, 2009 | 11.13 | 11.32 | 11.12 | 11.30 | 30,087 | +0.01(+0.10%) |
Apr 14, 2009 | 11.45 | 11.49 | 11.15 | 11.29 | 34,892 | -0.20(-1.72%) |
Apr 13, 2009 | 10.76 | 11.49 | 10.76 | 11.49 | 16,693 | -0.07(-0.64%) |
Apr 09, 2009 | 11.50 | 11.72 | 11.15 | 11.57 | 70,651 | +0.08(+0.69%) |
Apr 08, 2009 | 11.21 | 11.49 | 11.21 | 11.49 | 25,550 | +0.28(+2.47%) |
Apr 07, 2009 | 11.34 | 11.42 | 11.18 | 11.21 | 43,541 | -0.14(-1.25%) |
Apr 06, 2009 | 11.34 | 11.43 | 11.27 | 11.35 | 14,662 | -0.16(-1.38%) |
Apr 03, 2009 | 11.42 | 11.51 | 10.98 | 11.51 | 55,214 | +0.16(+1.40%) |
Apr 02, 2009 | 11.49 | 11.49 | 11.21 | 11.35 | 21,920 | -0.09(-0.79%) |
Apr 01, 2009 | 11.38 | 11.51 | 11.21 | 11.44 | 16,569 | +0.07(+0.65%) |
Mar 31, 2009 | 11.52 | 11.60 | 11.34 | 11.37 | 30,594 | -0.07(-0.59%) |
Mar 30, 2009 | 11.46 | 11.46 | 11.12 | 11.44 | 18,931 | -0.23(-1.99%) |
Mar 26, 2009 | 11.58 | 11.67 | 11.38 | 11.67 | 35,351 | +0.33(+2.90%) |
Mar 25, 2009 | 11.37 | 11.58 | 11.29 | 11.34 | 20,692 | -0.27(-2.29%) |
Mar 24, 2009 | 10.90 | 11.60 | 10.90 | 11.60 | 56,328 | +0.62(+5.62%) |
Mar 23, 2009 | 10.67 | 11.05 | 10.62 | 10.99 | 50,653 | +0.01(+0.05%) |
Mar 20, 2009 | 11.59 | 11.60 | 10.98 | 10.98 | 35,752 | -0.60(-5.18%) |
Mar 19, 2009 | 11.58 | 11.60 | 11.21 | 11.58 | 22,008 | +0.11(+0.94%) |
Mar 18, 2009 | 11.19 | 11.49 | 11.10 | 11.47 | 39,345 | +0.22(+1.96%) |
Mar 17, 2009 | 11.07 | 11.25 | 10.76 | 11.25 | 51,119 | +0.25(+2.32%) |
Mar 16, 2009 | 10.98 | 11.15 | 10.69 | 11.00 | 71,522 | +0.10(+0.94%) |
Mar 13, 2009 | 10.75 | 11.07 | 10.47 | 10.90 | 0 | +0.23(+2.18%) |
Mar 12, 2009 | 10.47 | 10.74 | 10.30 | 10.67 | 338,532 | +0.52(+5.08%) |
Mar 11, 2009 | 10.50 | 10.67 | 10.10 | 10.15 | 791,345 | -0.36(-3.45%) |
Mar 10, 2009 | 10.56 | 11.12 | 10.47 | 10.51 | 451,003 | +0.18(+1.75%) |
Mar 09, 2009 | 10.78 | 11.19 | 10.19 | 10.33 | 408,068 | -0.61(-5.54%) |
Mar 06, 2009 | 10.87 | 11.34 | 10.56 | 10.94 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 11.12 | 11.12 | 10.90 | 10.93 | 149,683 | -0.23(-2.03%) |
Mar 04, 2009 | 10.68 | 11.20 | 10.68 | 11.15 | 125,763 | +0.35(+3.20%) |
Mar 02, 2009 | 10.90 | 10.98 | 10.56 | 10.81 | 157,952 | -0.09(-0.83%) |
Feb 27, 2009 | 10.87 | 11.31 | 10.87 | 10.90 | 0 | -0.06(-0.52%) |
Feb 26, 2009 | 11.03 | 11.09 | 10.90 | 10.95 | 21,187 | -0.05(-0.46%) |
Feb 25, 2009 | 10.95 | 11.32 | 10.91 | 11.00 | 27,027 | -0.06(-0.51%) |
Feb 24, 2009 | 10.86 | 11.26 | 10.59 | 11.06 | 60,621 | +0.14(+1.30%) |
Feb 23, 2009 | 11.30 | 11.35 | 10.81 | 10.92 | 64,597 | -0.26(-2.33%) |
Feb 20, 2009 | 11.29 | 11.50 | 11.03 | 11.18 | 0 | -0.20(-1.74%) |
Feb 19, 2009 | 11.41 | 11.45 | 11.10 | 11.38 | 69,291 | +0.05(+0.45%) |
Feb 18, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 65,362 | -0.27(-2.34%) |
Feb 17, 2009 | 11.60 | 11.60 | 11.50 | 11.60 | 39,764 | -0.15(-1.25%) |
Feb 13, 2009 | 11.60 | 11.75 | 11.53 | 11.75 | 13,602 | +0.16(+1.37%) |
Feb 12, 2009 | 11.60 | 11.60 | 11.52 | 11.59 | 36,351 | -0.12(-1.06%) |
Feb 11, 2009 | 11.64 | 11.71 | 11.52 | 11.71 | 56,514 | +0.12(+1.02%) |
Feb 10, 2009 | 11.59 | 11.60 | 11.46 | 11.59 | 64,954 | +0.05(+0.39%) |
Feb 09, 2009 | 11.59 | 11.59 | 11.39 | 11.55 | 45,872 | +0.06(+0.49%) |
Feb 06, 2009 | 11.46 | 11.49 | 11.33 | 11.49 | 0 | +0.09(+0.75%) |
Feb 05, 2009 | 11.42 | 11.43 | 11.33 | 11.41 | 17,617 | -0.00(-0.00%) |
Feb 04, 2009 | 11.55 | 11.55 | 11.41 | 11.41 | 42,343 | -0.10(-0.88%) |
Feb 03, 2009 | 11.47 | 11.54 | 11.20 | 11.51 | 55,291 | +0.05(+0.44%) |
Feb 02, 2009 | 11.32 | 11.47 | 11.32 | 11.46 | 17,477 | +0.02(+0.15%) |
Jan 30, 2009 | 11.35 | 11.44 | 11.35 | 11.44 | 0 | +0.06(+0.55%) |
Jan 29, 2009 | 11.28 | 11.41 | 11.13 | 11.38 | 31,567 | +0.05(+0.40%) |
Jan 28, 2009 | 11.58 | 11.58 | 11.32 | 11.33 | 34,976 | -0.15(-1.28%) |
Jan 27, 2009 | 11.55 | 11.55 | 11.32 | 11.48 | 55,086 | -0.12(-1.07%) |
Jan 26, 2009 | 11.49 | 11.60 | 11.44 | 11.60 | 38,333 | +0.20(+1.74%) |
Jan 23, 2009 | 11.28 | 11.49 | 11.28 | 11.41 | 0 | +0.07(+0.60%) |
Jan 22, 2009 | 11.41 | 11.55 | 11.33 | 11.34 | 23,936 | -0.25(-2.15%) |
Jan 21, 2009 | 11.38 | 11.59 | 11.12 | 11.59 | 38,591 | +0.26(+2.30%) |
Jan 20, 2009 | 11.38 | 11.46 | 11.31 | 11.33 | 23,229 | -0.16(-1.43%) |
Jan 16, 2009 | 11.60 | 11.60 | 11.21 | 11.49 | 0 | -0.11(-0.98%) |
Jan 15, 2009 | 11.40 | 11.60 | 11.27 | 11.60 | 52,975 | +0.21(+1.84%) |
Jan 14, 2009 | 11.36 | 11.43 | 11.29 | 11.40 | 39,333 | +0.01(+0.10%) |
Jan 13, 2009 | 11.56 | 11.56 | 11.24 | 11.38 | 30,202 | +0.15(+1.31%) |
Jan 12, 2009 | 11.32 | 11.32 | 11.19 | 11.24 | 28,626 | +0.05(+0.46%) |
Jan 09, 2009 | 11.38 | 11.38 | 11.19 | 11.19 | 29,138 | -0.29(-2.56%) |
Jan 08, 2009 | 11.25 | 11.48 | 11.24 | 11.48 | 59,817 | +0.23(+2.01%) |
Jan 07, 2009 | 11.36 | 11.37 | 11.21 | 11.25 | 43,592 | -0.11(-1.00%) |
Jan 06, 2009 | 11.51 | 11.63 | 11.35 | 11.37 | 27,077 | -0.07(-0.64%) |
Jan 05, 2009 | 11.74 | 11.74 | 11.35 | 11.44 | 57,374 | -0.31(-2.60%) |
Jan 02, 2009 | 11.57 | 11.75 | 11.35 | 11.75 | 0 | +0.06(+0.48%) |
Jan 01, 2009 | 11.39 | 11.69 | 11.35 | 11.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.39 | 11.69 | 11.35 | 11.69 | 52,200 | +0.26(+2.28%) |
Dec 30, 2008 | 11.32 | 11.51 | 11.32 | 11.43 | 99,454 | +0.11(+0.95%) |
Dec 29, 2008 | 11.28 | 11.38 | 11.17 | 11.32 | 49,338 | +0.06(+0.50%) |
Dec 26, 2008 | 11.32 | 11.37 | 11.16 | 11.27 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 11.32 | 11.32 | 11.05 | 11.27 | 47,225 | -0.06(-0.50%) |
Dec 23, 2008 | 11.18 | 11.32 | 11.04 | 11.32 | 61,264 | +0.14(+1.27%) |
Dec 22, 2008 | 11.12 | 11.31 | 11.04 | 11.18 | 72,819 | -0.14(-1.25%) |
Dec 19, 2008 | 11.17 | 11.32 | 11.04 | 11.32 | 45,901 | +0.20(+1.78%) |
Dec 18, 2008 | 11.15 | 11.18 | 11.01 | 11.12 | 69,602 | -0.01(-0.05%) |
Dec 17, 2008 | 11.25 | 11.34 | 11.11 | 11.13 | 45,496 | -0.09(-0.81%) |
Dec 16, 2008 | 10.76 | 11.38 | 10.05 | 11.22 | 350,488 | -0.02(-0.20%) |
Dec 15, 2008 | 11.37 | 11.38 | 11.18 | 11.24 | 132,974 | -0.08(-0.70%) |
Dec 12, 2008 | 10.90 | 11.44 | 10.89 | 11.32 | 0 | +0.28(+2.56%) |
Dec 11, 2008 | 11.25 | 11.28 | 11.04 | 11.04 | 2,055,820 | -0.48(-4.18%) |
Dec 10, 2008 | 11.57 | 11.60 | 11.24 | 11.52 | 490,211 | -0.05(-0.39%) |
Dec 09, 2008 | 11.49 | 11.76 | 11.32 | 11.57 | 136,639 | -0.14(-1.21%) |
Dec 08, 2008 | 11.89 | 12.45 | 11.55 | 11.71 | 76,601 | -0.06(-0.55%) |
Dec 05, 2008 | 11.79 | 11.89 | 11.60 | 11.77 | 0 | -0.14(-1.17%) |
Dec 04, 2008 | 13.02 | 13.02 | 11.66 | 11.91 | 118,179 | -1.14(-8.76%) |
Dec 03, 2008 | 13.05 | 13.33 | 12.82 | 13.05 | 7,154 | -0.16(-1.24%) |
Dec 02, 2008 | 13.47 | 13.47 | 13.09 | 13.22 | 5,857 | +0.03(+0.21%) |
Dec 01, 2008 | 13.59 | 13.72 | 13.19 | 13.19 | 7,486 | -0.38(-2.84%) |
Nov 28, 2008 | 13.76 | 13.76 | 13.57 | 13.57 | 2,296 | -0.20(-1.44%) |
Nov 26, 2008 | 13.61 | 13.86 | 13.04 | 13.77 | 26,674 | +0.19(+1.37%) |
Nov 25, 2008 | 13.13 | 13.59 | 13.10 | 13.59 | 7,242 | +0.50(+3.85%) |
Nov 24, 2008 | 12.68 | 13.16 | 12.53 | 13.08 | 28,112 | +0.40(+3.17%) |
Nov 21, 2008 | 12.28 | 12.68 | 12.01 | 12.68 | 18,698 | +0.40(+3.23%) |
Nov 20, 2008 | 12.20 | 12.54 | 12.09 | 12.28 | 21,388 | -0.24(-1.94%) |
Nov 19, 2008 | 12.61 | 12.66 | 12.37 | 12.53 | 2,296 | -0.24(-1.86%) |
Nov 18, 2008 | 13.25 | 13.25 | 12.43 | 12.77 | 9,539 | -0.23(-1.74%) |
Nov 17, 2008 | 12.78 | 13.00 | 11.45 | 12.99 | 12,680 | +0.20(+1.55%) |
Nov 14, 2008 | 12.54 | 12.79 | 12.54 | 12.79 | 0 | -0.28(-2.12%) |
Nov 13, 2008 | 13.40 | 13.40 | 12.90 | 13.07 | 16,552 | -0.42(-3.11%) |
Nov 12, 2008 | 13.82 | 13.82 | 13.34 | 13.49 | 3,709 | -0.18(-1.33%) |
Nov 11, 2008 | 13.85 | 13.85 | 13.64 | 13.67 | 5,829 | -0.31(-2.19%) |
Nov 10, 2008 | 13.85 | 13.99 | 13.81 | 13.98 | 6,006 | +0.20(+1.48%) |
Nov 07, 2008 | 13.54 | 13.94 | 13.52 | 13.77 | 0 | +0.17(+1.25%) |
Nov 06, 2008 | 14.13 | 14.13 | 13.60 | 13.60 | 4,416 | -0.55(-3.88%) |
Nov 05, 2008 | 14.32 | 14.32 | 13.87 | 14.15 | 3,886 | +0.11(+0.81%) |
Nov 04, 2008 | 13.76 | 14.04 | 13.76 | 14.04 | 1,766 | +0.37(+2.69%) |
Nov 03, 2008 | 13.67 | 13.91 | 13.59 | 13.67 | 3,260 | +0.08(+0.62%) |
Oct 31, 2008 | 13.36 | 13.90 | 12.96 | 13.59 | 0 | +0.22(+1.65%) |
Oct 30, 2008 | 13.47 | 13.47 | 13.20 | 13.37 | 2,768 | +0.16(+1.24%) |
Oct 29, 2008 | 13.29 | 13.29 | 13.12 | 13.20 | 3,089 | -0.09(-0.68%) |
Oct 28, 2008 | 13.48 | 13.89 | 13.21 | 13.29 | 10,422 | -0.21(-1.55%) |
Oct 27, 2008 | 13.57 | 13.74 | 13.48 | 13.50 | 12,453 | -0.16(-1.16%) |
Oct 24, 2008 | 13.59 | 13.67 | 13.56 | 13.66 | 0 | -0.02(-0.12%) |
Oct 23, 2008 | 13.89 | 13.93 | 13.68 | 13.68 | 2,826 | -0.33(-2.34%) |
Oct 22, 2008 | 13.75 | 14.01 | 13.60 | 14.01 | 3,533 | +0.36(+2.66%) |
Oct 21, 2008 | 13.64 | 13.64 | 13.39 | 13.64 | 3,547 | +0.26(+1.95%) |
Oct 20, 2008 | 13.27 | 13.39 | 13.02 | 13.38 | 4,769 | +0.22(+1.68%) |
Oct 17, 2008 | 13.13 | 13.16 | 12.37 | 13.16 | 0 | +0.04(+0.30%) |
Oct 16, 2008 | 13.59 | 13.73 | 13.12 | 13.12 | 16,525 | -0.45(-3.34%) |
Oct 15, 2008 | 13.30 | 13.86 | 13.23 | 13.57 | 18,087 | +0.18(+1.34%) |
Oct 14, 2008 | 13.06 | 13.53 | 13.06 | 13.40 | 10,699 | +0.37(+2.84%) |
Oct 13, 2008 | 12.89 | 13.67 | 12.89 | 13.03 | 17,894 | +0.13(+1.01%) |
Oct 10, 2008 | 13.12 | 14.37 | 12.90 | 12.90 | 0 | -0.46(-3.43%) |
Oct 09, 2008 | 13.31 | 13.71 | 13.04 | 13.35 | 21,109 | -0.32(-2.34%) |
Oct 08, 2008 | 12.84 | 14.62 | 12.84 | 13.67 | 71,391 | -0.42(-3.01%) |
Oct 07, 2008 | 14.74 | 14.74 | 13.98 | 14.10 | 37,450 | -0.64(-4.32%) |
Oct 06, 2008 | 14.61 | 15.00 | 14.61 | 14.74 | 6,592 | -0.32(-2.14%) |
Oct 03, 2008 | 14.98 | 15.28 | 14.98 | 15.06 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 14.83 | 15.14 | 14.83 | 15.06 | 6,977 | +0.33(+2.27%) |
Oct 01, 2008 | 14.77 | 14.88 | 14.72 | 14.72 | 3,206 | +0.06(+0.39%) |
Sep 30, 2008 | 15.00 | 15.05 | 14.66 | 14.67 | 11,793 | +0.03(+0.23%) |
Sep 29, 2008 | 14.67 | 14.94 | 14.63 | 14.63 | 14,140 | +0.22(+1.53%) |
Sep 26, 2008 | 14.44 | 14.61 | 14.38 | 14.41 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 14.58 | 14.68 | 14.49 | 14.49 | 4,062 | -0.06(-0.39%) |
Sep 24, 2008 | 14.46 | 14.55 | 14.44 | 14.55 | 7,671 | +0.06(+0.45%) |
Sep 23, 2008 | 14.52 | 14.72 | 14.44 | 14.48 | 9,009 | -0.04(-0.25%) |
Sep 22, 2008 | 14.72 | 14.72 | 14.52 | 14.52 | 14,326 | -0.26(-1.76%) |
Sep 19, 2008 | 14.59 | 15.06 | 14.59 | 14.78 | 0 | -0.08(-0.57%) |
Sep 18, 2008 | 15.00 | 15.00 | 14.80 | 14.87 | 3,709 | -0.02(-0.15%) |
Sep 17, 2008 | 15.03 | 15.10 | 14.89 | 14.89 | 3,886 | -0.08(-0.51%) |
Sep 16, 2008 | 15.00 | 15.09 | 14.86 | 14.97 | 14,170 | -0.18(-1.17%) |
Sep 15, 2008 | 15.01 | 15.28 | 15.00 | 15.14 | 6,801 | -0.14(-0.93%) |
Sep 12, 2008 | 15.31 | 15.45 | 15.23 | 15.28 | 0 | -0.31(-2.00%) |
Sep 11, 2008 | 15.43 | 15.62 | 15.43 | 15.60 | 3,533 | +0.11(+0.73%) |
Sep 10, 2008 | 15.75 | 15.75 | 15.13 | 15.48 | 10,952 | -0.25(-1.58%) |
Sep 09, 2008 | 15.00 | 15.85 | 15.00 | 15.73 | 41,159 | +0.78(+5.19%) |
Sep 08, 2008 | 15.14 | 15.14 | 14.94 | 14.96 | 3,886 | -0.32(-2.11%) |
Sep 05, 2008 | 15.23 | 15.28 | 15.20 | 15.28 | 0 | -0.03(-0.22%) |
Sep 04, 2008 | 15.17 | 15.31 | 15.15 | 15.31 | 7,066 | +0.12(+0.78%) |
Sep 03, 2008 | 15.23 | 15.23 | 15.14 | 15.19 | 13,955 | -0.06(-0.41%) |
Sep 02, 2008 | 15.06 | 15.26 | 15.00 | 15.26 | 11,968 | +0.20(+1.35%) |
Aug 29, 2008 | 14.99 | 15.05 | 14.94 | 15.05 | 0 | +0.03(+0.19%) |
Aug 28, 2008 | 14.72 | 15.05 | 14.72 | 15.02 | 6,801 | +0.05(+0.34%) |
Aug 27, 2008 | 14.97 | 15.09 | 14.97 | 14.97 | 4,824 | +0.03(+0.19%) |
Aug 26, 2008 | 15.14 | 15.20 | 14.72 | 14.94 | 22,964 | -0.34(-2.22%) |
Aug 25, 2008 | 15.01 | 15.28 | 14.94 | 15.28 | 5,741 | +0.11(+0.75%) |
Aug 22, 2008 | 15.23 | 15.28 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 15.42 | 15.42 | 15.00 | 15.17 | 13,471 | +0.14(+0.94%) |
Aug 20, 2008 | 15.84 | 15.84 | 14.87 | 15.03 | 12,718 | -0.79(-4.98%) |
Aug 19, 2008 | 15.84 | 15.84 | 15.71 | 15.82 | 1,589 | +0.05(+0.29%) |
Aug 18, 2008 | 15.68 | 15.84 | 15.48 | 15.77 | 5,018 | +0.27(+1.72%) |
Aug 15, 2008 | 15.79 | 15.85 | 15.37 | 15.51 | 0 | +0.20(+1.33%) |
Aug 14, 2008 | 15.40 | 15.60 | 15.28 | 15.30 | 4,780 | +0.13(+0.86%) |
Aug 13, 2008 | 15.17 | 15.17 | 15.17 | 15.17 | 2,155 | -0.06(-0.37%) |
Aug 12, 2008 | 14.97 | 15.84 | 14.97 | 15.23 | 14,586 | +0.25(+1.70%) |
Aug 11, 2008 | 14.28 | 14.97 | 14.28 | 14.97 | 7,588 | +0.08(+0.57%) |
Aug 08, 2008 | 14.72 | 15.05 | 14.72 | 14.89 | 3,914 | -0.01(-0.04%) |
Aug 07, 2008 | 15.00 | 15.06 | 14.72 | 14.89 | 11,985 | -0.19(-1.28%) |
Aug 06, 2008 | 14.77 | 15.09 | 14.77 | 15.09 | 3,268 | +0.14(+0.95%) |
Aug 05, 2008 | 15.01 | 15.11 | 14.73 | 14.94 | 6,889 | -0.25(-1.64%) |
Aug 04, 2008 | 15.14 | 15.31 | 15.05 | 15.19 | 2,702 | +0.19(+1.24%) |
Aug 01, 2008 | 15.60 | 15.60 | 15.01 | 15.01 | 3,130 | -0.58(-3.74%) |
Jul 31, 2008 | 15.88 | 15.88 | 15.23 | 15.59 | 8,449 | -0.15(-0.94%) |
Jul 30, 2008 | 15.19 | 15.85 | 15.06 | 15.74 | 10,334 | +0.62(+4.08%) |
Jul 29, 2008 | 15.12 | 15.27 | 15.09 | 15.12 | 4,246 | -0.02(-0.15%) |
Jul 28, 2008 | 15.00 | 15.57 | 15.00 | 15.14 | 4,239 | +0.06(+0.37%) |
Jul 25, 2008 | 15.45 | 15.45 | 15.00 | 15.09 | 4,990 | +0.06(+0.42%) |
Jul 24, 2008 | 15.28 | 15.28 | 15.02 | 15.02 | 7,615 | -0.26(-1.70%) |
Jul 23, 2008 | 15.34 | 15.34 | 15.28 | 15.28 | 2,215 | -0.05(-0.30%) |
Jul 22, 2008 | 15.29 | 15.36 | 15.29 | 15.33 | 1,589 | +0.00(+0.00%) |
Jul 21, 2008 | 15.29 | 15.39 | 15.29 | 15.33 | 1,943 | +0.04(+0.26%) |
Jul 18, 2008 | 15.60 | 15.60 | 15.05 | 15.29 | 9,593 | +0.16(+1.09%) |
Jul 17, 2008 | 15.02 | 15.24 | 15.00 | 15.13 | 3,688 | -0.24(-1.55%) |
Jul 16, 2008 | 15.23 | 15.36 | 15.23 | 15.36 | 883 | +0.05(+0.33%) |
Jul 15, 2008 | 15.34 | 15.77 | 15.28 | 15.31 | 3,886 | +0.03(+0.19%) |
Jul 14, 2008 | 15.07 | 15.34 | 15.07 | 15.28 | 2,035 | +0.03(+0.19%) |
Jul 11, 2008 | 15.21 | 15.26 | 15.11 | 15.26 | 1,678 | +0.08(+0.56%) |
Jul 10, 2008 | 15.18 | 15.32 | 15.09 | 15.17 | 3,843 | +0.06(+0.37%) |
Jul 09, 2008 | 15.17 | 15.37 | 15.11 | 15.11 | 3,974 | -0.16(-1.04%) |
Jul 08, 2008 | 15.03 | 15.31 | 15.03 | 15.27 | 3,356 | +0.25(+1.70%) |
Jul 07, 2008 | 15.28 | 15.28 | 14.86 | 15.02 | 8,479 | -0.31(-2.03%) |
Jul 04, 2008 | 15.41 | 15.41 | 15.33 | 15.33 | 529 | +0.00(+0.00%) |
Jul 03, 2008 | 15.41 | 15.41 | 15.33 | 15.33 | 529 | -0.15(-0.95%) |
Jul 02, 2008 | 15.28 | 15.52 | 15.28 | 15.48 | 5,748 | +0.15(+0.96%) |
Jul 01, 2008 | 15.28 | 15.33 | 15.15 | 15.33 | 3,886 | -0.02(-0.11%) |
Jun 30, 2008 | 14.87 | 15.40 | 14.87 | 15.35 | 5,296 | +0.01(+0.04%) |
Jun 27, 2008 | 15.38 | 15.40 | 15.34 | 15.34 | 2,649 | -0.04(-0.26%) |
Jun 26, 2008 | 15.56 | 15.56 | 15.22 | 15.38 | 3,356 | -0.07(-0.44%) |
Jun 25, 2008 | 15.28 | 15.45 | 15.20 | 15.45 | 9,408 | +0.16(+1.07%) |
Jun 24, 2008 | 15.41 | 15.41 | 15.28 | 15.28 | 3,268 | -0.05(-0.30%) |
Jun 23, 2008 | 15.19 | 15.33 | 15.09 | 15.33 | 3,011 | +0.38(+2.54%) |
Jun 20, 2008 | 15.82 | 15.82 | 14.95 | 14.95 | 11,641 | -0.45(-2.90%) |
Jun 19, 2008 | 15.35 | 15.47 | 15.28 | 15.40 | 5,829 | -0.03(-0.19%) |
Jun 18, 2008 | 15.43 | 15.43 | 15.35 | 15.43 | 2,879 | -0.02(-0.11%) |
Jun 17, 2008 | 15.46 | 15.51 | 15.38 | 15.44 | 3,798 | +0.07(+0.48%) |
Jun 16, 2008 | 15.37 | 15.52 | 15.37 | 15.37 | 2,623 | -0.08(-0.51%) |
Jun 13, 2008 | 15.60 | 15.66 | 15.45 | 15.45 | 12,029 | -0.14(-0.91%) |
Jun 12, 2008 | 15.65 | 15.71 | 15.59 | 15.59 | 15,487 | -0.07(-0.43%) |
Jun 11, 2008 | 15.62 | 15.90 | 15.62 | 15.66 | 2,296 | +0.01(+0.07%) |
Jun 10, 2008 | 15.88 | 16.05 | 15.65 | 15.65 | 8,355 | -0.28(-1.74%) |
Jun 09, 2008 | 15.76 | 15.93 | 15.73 | 15.92 | 2,826 | +0.17(+1.05%) |
Jun 06, 2008 | 15.56 | 15.81 | 15.32 | 15.76 | 6,845 | +0.42(+2.76%) |
Jun 05, 2008 | 15.61 | 15.81 | 15.28 | 15.34 | 16,771 | -0.28(-1.78%) |
Jun 04, 2008 | 15.70 | 15.92 | 15.61 | 15.61 | 8,302 | +0.01(+0.04%) |
Jun 03, 2008 | 15.85 | 15.85 | 15.61 | 15.61 | 3,356 | -0.19(-1.22%) |
Jun 02, 2008 | 15.57 | 15.86 | 15.57 | 15.80 | 3,964 | +0.06(+0.40%) |
May 30, 2008 | 15.75 | 15.98 | 15.66 | 15.74 | 5,652 | +0.11(+0.72%) |
May 29, 2008 | 15.64 | 15.91 | 15.62 | 15.62 | 10,544 | -0.31(-1.92%) |
May 28, 2008 | 16.03 | 16.07 | 15.79 | 15.93 | 6,007 | -0.01(-0.04%) |
May 27, 2008 | 16.20 | 16.20 | 15.91 | 15.94 | 3,577 | -0.14(-0.85%) |
May 26, 2008 | 15.77 | 16.07 | 15.74 | 16.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.77 | 16.07 | 15.74 | 16.07 | 1,236 | +0.44(+2.82%) |
May 22, 2008 | 16.41 | 16.41 | 15.63 | 15.63 | 13,425 | -0.56(-3.46%) |
May 21, 2008 | 15.97 | 16.19 | 15.97 | 16.19 | 3,400 | +0.17(+1.06%) |
May 20, 2008 | 15.85 | 16.02 | 15.85 | 16.02 | 3,003 | +0.30(+1.91%) |
May 19, 2008 | 15.76 | 15.93 | 15.57 | 15.72 | 8,754 | -0.05(-0.29%) |
May 16, 2008 | 15.93 | 16.16 | 15.57 | 15.77 | 10,553 | +0.01(+0.07%) |
May 15, 2008 | 15.89 | 15.89 | 15.61 | 15.75 | 3,269 | +0.19(+1.20%) |
May 14, 2008 | 15.79 | 15.94 | 15.57 | 15.57 | 5,432 | -0.06(-0.36%) |
May 13, 2008 | 15.57 | 15.76 | 15.41 | 15.62 | 3,356 | +0.00(+0.00%) |
May 12, 2008 | 15.64 | 15.94 | 15.42 | 15.62 | 8,155 | +0.14(+0.91%) |
May 09, 2008 | 15.07 | 15.51 | 15.07 | 15.48 | 5,896 | +0.18(+1.18%) |
May 08, 2008 | 15.57 | 15.64 | 15.20 | 15.30 | 9,189 | -0.07(-0.48%) |
May 07, 2008 | 15.42 | 15.54 | 15.37 | 15.37 | 10,731 | -0.11(-0.73%) |
May 06, 2008 | 15.39 | 15.50 | 15.23 | 15.49 | 5,979 | -0.02(-0.11%) |
May 05, 2008 | 15.20 | 15.66 | 15.20 | 15.51 | 9,097 | +0.05(+0.32%) |
May 02, 2008 | 15.44 | 15.57 | 15.40 | 15.46 | 1,413 | -0.07(-0.46%) |