Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.00 | 11.74 | 10.95 | 11.64 | 2,443,201 | +0.82(+7.58%) |
Apr 29, 2009 | 10.04 | 10.82 | 9.990 | 10.82 | 1,252,875 | +0.91(+9.18%) |
Apr 28, 2009 | 10.11 | 10.53 | 9.580 | 9.910 | 1,469,461 | -0.12(-1.20%) |
Apr 27, 2009 | 11.85 | 11.93 | 9.750 | 10.03 | 3,709,326 | +0.49(+5.14%) |
Apr 24, 2009 | 8.500 | 9.630 | 8.080 | 9.540 | 2,431,586 | +1.02(+11.97%) |
Apr 23, 2009 | 8.440 | 8.530 | 7.050 | 8.520 | 2,200,468 | -0.64(-6.99%) |
Apr 22, 2009 | 8.830 | 9.400 | 8.830 | 9.160 | 363,298 | +0.21(+2.35%) |
Apr 21, 2009 | 8.930 | 9.300 | 8.770 | 8.950 | 421,438 | +0.01(+0.11%) |
Apr 20, 2009 | 9.090 | 9.390 | 8.900 | 8.940 | 325,369 | -0.23(-2.51%) |
Apr 17, 2009 | 8.890 | 9.220 | 8.890 | 9.170 | 406,304 | +0.31(+3.50%) |
Apr 16, 2009 | 8.550 | 8.940 | 8.550 | 8.860 | 325,692 | +0.35(+4.11%) |
Apr 15, 2009 | 8.400 | 8.640 | 8.370 | 8.510 | 234,536 | +0.08(+0.95%) |
Apr 14, 2009 | 8.540 | 8.700 | 8.300 | 8.430 | 320,269 | -0.19(-2.20%) |
Apr 13, 2009 | 8.500 | 8.650 | 8.350 | 8.620 | 294,363 | +0.12(+1.41%) |
Apr 09, 2009 | 8.520 | 8.550 | 8.360 | 8.500 | 539,438 | +0.14(+1.67%) |
Apr 08, 2009 | 8.320 | 8.530 | 8.250 | 8.360 | 410,790 | +0.07(+0.84%) |
Apr 07, 2009 | 8.530 | 8.640 | 8.270 | 8.290 | 565,823 | -0.36(-4.16%) |
Apr 06, 2009 | 8.770 | 8.940 | 8.600 | 8.650 | 575,534 | -0.21(-2.37%) |
Apr 03, 2009 | 9.110 | 9.290 | 8.730 | 8.860 | 332,511 | -0.30(-3.28%) |
Apr 02, 2009 | 9.060 | 9.410 | 8.960 | 9.160 | 393,331 | +0.20(+2.23%) |
Apr 01, 2009 | 9.150 | 9.260 | 8.820 | 8.960 | 426,077 | -0.26(-2.82%) |
Mar 31, 2009 | 8.830 | 9.340 | 8.540 | 9.220 | 599,028 | +0.46(+5.25%) |
Mar 30, 2009 | 8.790 | 9.080 | 8.640 | 8.760 | 323,702 | -0.41(-4.47%) |
Mar 26, 2009 | 8.970 | 9.170 | 8.830 | 9.170 | 471,961 | +0.24(+2.69%) |
Mar 25, 2009 | 8.940 | 9.020 | 8.710 | 8.930 | 317,873 | +0.08(+0.90%) |
Mar 24, 2009 | 9.260 | 9.400 | 8.790 | 8.850 | 366,795 | -0.47(-5.04%) |
Mar 23, 2009 | 9.050 | 9.320 | 8.590 | 9.320 | 469,872 | +0.84(+9.91%) |
Mar 20, 2009 | 8.520 | 8.570 | 8.350 | 8.480 | 570,056 | +0.04(+0.47%) |
Mar 19, 2009 | 8.280 | 8.470 | 8.170 | 8.440 | 414,428 | +0.27(+3.30%) |
Mar 18, 2009 | 7.990 | 8.220 | 7.810 | 8.170 | 449,256 | +0.17(+2.12%) |
Mar 17, 2009 | 7.770 | 8.020 | 7.490 | 8.000 | 828,064 | +0.08(+1.01%) |
Mar 16, 2009 | 8.320 | 8.440 | 7.620 | 7.920 | 1,538,836 | -1.91(-19.43%) |
Mar 13, 2009 | 9.620 | 9.930 | 9.420 | 9.830 | 284,950 | +0.28(+2.93%) |
Mar 12, 2009 | 8.900 | 9.620 | 8.750 | 9.550 | 443,838 | +0.66(+7.42%) |
Mar 11, 2009 | 9.600 | 9.670 | 8.880 | 8.890 | 236,090 | -0.63(-6.62%) |
Mar 10, 2009 | 9.470 | 9.850 | 9.270 | 9.520 | 334,806 | +0.21(+2.26%) |
Mar 09, 2009 | 9.660 | 9.880 | 9.210 | 9.310 | 421,474 | -0.24(-2.51%) |
Mar 06, 2009 | 9.110 | 9.580 | 9.070 | 9.550 | 685,402 | +0.50(+5.52%) |
Mar 05, 2009 | 9.780 | 9.810 | 9.010 | 9.050 | 587,123 | -0.78(-7.93%) |
Mar 04, 2009 | 10.18 | 10.18 | 9.800 | 9.830 | 497,675 | -0.42(-4.10%) |
Mar 02, 2009 | 10.95 | 10.95 | 10.23 | 10.25 | 436,170 | -0.79(-7.16%) |
Feb 27, 2009 | 11.56 | 11.70 | 11.00 | 11.04 | 473,634 | -0.61(-5.24%) |
Feb 26, 2009 | 11.44 | 12.03 | 11.00 | 11.65 | 252,339 | -0.07(-0.60%) |
Feb 25, 2009 | 11.58 | 12.01 | 11.36 | 11.72 | 316,594 | +0.03(+0.26%) |
Feb 24, 2009 | 11.87 | 12.01 | 11.30 | 11.69 | 259,799 | -0.03(-0.26%) |
Feb 23, 2009 | 12.12 | 12.25 | 11.60 | 11.72 | 157,089 | -0.35(-2.90%) |
Feb 20, 2009 | 12.10 | 12.31 | 11.85 | 12.07 | 163,678 | -0.16(-1.31%) |
Feb 19, 2009 | 12.51 | 12.76 | 12.13 | 12.23 | 77,192 | -0.20(-1.61%) |
Feb 18, 2009 | 12.94 | 12.94 | 12.25 | 12.43 | 149,711 | -0.47(-3.64%) |
Feb 17, 2009 | 12.84 | 13.08 | 12.58 | 12.90 | 131,947 | -0.24(-1.83%) |
Feb 13, 2009 | 12.86 | 13.30 | 11.18 | 13.14 | 312,528 | +0.25(+1.94%) |
Feb 12, 2009 | 12.54 | 12.98 | 12.52 | 12.89 | 178,628 | -0.04(-0.31%) |
Feb 11, 2009 | 12.83 | 13.10 | 12.71 | 12.93 | 141,312 | +0.11(+0.86%) |
Feb 10, 2009 | 13.27 | 13.67 | 12.74 | 12.82 | 260,912 | -0.56(-4.19%) |
Feb 09, 2009 | 13.34 | 13.64 | 13.18 | 13.38 | 223,261 | -0.04(-0.30%) |
Feb 06, 2009 | 13.08 | 13.63 | 13.08 | 13.42 | 279,211 | +0.37(+2.84%) |
Feb 05, 2009 | 12.49 | 13.19 | 12.48 | 13.05 | 351,693 | +0.60(+4.82%) |
Feb 04, 2009 | 12.52 | 12.68 | 12.25 | 12.45 | 192,127 | -0.03(-0.24%) |
Feb 03, 2009 | 12.48 | 12.60 | 12.18 | 12.48 | 205,797 | +0.12(+0.97%) |
Feb 02, 2009 | 12.20 | 12.46 | 11.92 | 12.36 | 203,417 | +0.06(+0.49%) |
Jan 30, 2009 | 12.53 | 12.71 | 12.20 | 12.30 | 148,862 | -0.11(-0.89%) |
Jan 29, 2009 | 12.35 | 12.63 | 12.21 | 12.41 | 316,200 | -0.06(-0.48%) |
Jan 28, 2009 | 12.55 | 12.70 | 12.42 | 12.47 | 144,643 | +0.04(+0.32%) |
Jan 27, 2009 | 11.89 | 12.64 | 11.89 | 12.43 | 265,245 | +0.54(+4.54%) |
Jan 26, 2009 | 11.45 | 12.08 | 11.45 | 11.89 | 196,514 | +0.40(+3.48%) |
Jan 23, 2009 | 11.54 | 11.79 | 11.28 | 11.49 | 171,710 | -0.26(-2.21%) |
Jan 22, 2009 | 11.97 | 12.04 | 11.51 | 11.75 | 171,354 | -0.42(-3.45%) |
Jan 21, 2009 | 11.76 | 12.26 | 11.51 | 12.17 | 251,597 | +0.47(+4.02%) |
Jan 20, 2009 | 12.06 | 12.14 | 11.65 | 11.70 | 233,534 | -0.53(-4.33%) |
Jan 16, 2009 | 12.35 | 12.35 | 11.90 | 12.23 | 167,241 | -0.06(-0.49%) |
Jan 15, 2009 | 11.91 | 12.30 | 11.49 | 12.29 | 196,731 | +0.37(+3.10%) |
Jan 14, 2009 | 12.26 | 12.33 | 11.86 | 11.92 | 192,457 | -0.60(-4.79%) |
Jan 13, 2009 | 12.17 | 12.65 | 12.02 | 12.52 | 208,274 | +0.26(+2.12%) |
Jan 12, 2009 | 12.36 | 12.40 | 11.95 | 12.26 | 274,813 | -0.08(-0.65%) |
Jan 09, 2009 | 12.15 | 12.56 | 12.07 | 12.34 | 342,049 | +0.02(+0.16%) |
Jan 08, 2009 | 11.95 | 12.53 | 11.79 | 12.32 | 654,891 | +0.37(+3.10%) |
Jan 07, 2009 | 11.71 | 11.95 | 11.69 | 11.95 | 344,012 | +0.05(+0.42%) |
Jan 06, 2009 | 12.97 | 12.98 | 11.05 | 11.90 | 1,046,303 | -0.97(-7.54%) |
Jan 05, 2009 | 13.35 | 13.40 | 12.75 | 12.87 | 168,320 | -0.45(-3.38%) |
Jan 02, 2009 | 13.08 | 13.37 | 12.83 | 13.32 | 144,541 | +0.25(+1.91%) |
Dec 31, 2008 | 12.56 | 13.24 | 12.56 | 13.07 | 513,722 | +0.52(+4.14%) |
Dec 30, 2008 | 11.85 | 12.58 | 11.85 | 12.55 | 371,577 | +0.83(+7.08%) |
Dec 29, 2008 | 12.29 | 12.80 | 11.66 | 11.72 | 348,293 | -0.61(-4.95%) |
Dec 26, 2008 | 12.36 | 12.41 | 12.08 | 12.33 | 96,548 | +0.00(+0.00%) |
Dec 24, 2008 | 12.41 | 12.42 | 12.23 | 12.33 | 49,276 | -0.07(-0.56%) |
Dec 23, 2008 | 12.78 | 12.91 | 12.20 | 12.40 | 186,935 | -0.34(-2.67%) |
Dec 22, 2008 | 12.93 | 13.33 | 12.30 | 12.74 | 220,623 | -0.11(-0.86%) |
Dec 19, 2008 | 13.65 | 13.71 | 12.72 | 12.85 | 490,288 | -0.64(-4.74%) |
Dec 18, 2008 | 13.61 | 13.92 | 13.25 | 13.49 | 271,957 | -0.18(-1.32%) |
Dec 17, 2008 | 13.94 | 14.33 | 13.49 | 13.67 | 329,945 | -0.33(-2.36%) |
Dec 16, 2008 | 13.82 | 14.02 | 13.60 | 14.00 | 284,923 | +0.33(+2.41%) |
Dec 15, 2008 | 14.32 | 14.65 | 13.60 | 13.67 | 373,701 | -0.64(-4.47%) |
Dec 12, 2008 | 13.82 | 14.38 | 13.63 | 14.31 | 334,711 | +0.25(+1.78%) |
Dec 11, 2008 | 14.19 | 14.56 | 14.00 | 14.06 | 224,299 | -0.31(-2.16%) |
Dec 10, 2008 | 14.31 | 14.65 | 14.01 | 14.37 | 254,446 | +0.15(+1.05%) |
Dec 09, 2008 | 14.08 | 15.09 | 14.08 | 14.22 | 352,863 | +0.15(+1.07%) |
Dec 08, 2008 | 13.81 | 14.23 | 13.26 | 14.07 | 325,700 | +0.56(+4.15%) |
Dec 05, 2008 | 13.13 | 13.68 | 12.82 | 13.51 | 343,388 | +0.17(+1.27%) |
Dec 04, 2008 | 13.31 | 13.89 | 13.00 | 13.34 | 185,053 | -0.16(-1.19%) |
Dec 03, 2008 | 13.15 | 13.70 | 12.60 | 13.50 | 335,922 | +0.36(+2.74%) |
Dec 02, 2008 | 13.03 | 13.40 | 12.90 | 13.14 | 396,048 | +0.37(+2.90%) |
Dec 01, 2008 | 13.32 | 13.44 | 12.72 | 12.77 | 380,552 | -0.86(-6.31%) |
Nov 28, 2008 | 13.17 | 13.63 | 13.17 | 13.63 | 224,271 | +0.10(+0.74%) |
Nov 26, 2008 | 13.53 | 13.88 | 13.23 | 13.53 | 444,844 | -0.31(-2.24%) |
Nov 25, 2008 | 13.84 | 13.87 | 12.92 | 13.84 | 315,809 | +0.09(+0.65%) |
Nov 24, 2008 | 13.47 | 13.87 | 12.75 | 13.75 | 259,095 | +0.38(+2.84%) |
Nov 21, 2008 | 13.01 | 13.53 | 12.29 | 13.37 | 345,186 | +0.54(+4.21%) |
Nov 20, 2008 | 13.76 | 14.24 | 12.78 | 12.83 | 304,379 | -1.02(-7.36%) |
Nov 19, 2008 | 14.74 | 14.98 | 13.82 | 13.85 | 195,291 | -0.98(-6.61%) |
Nov 18, 2008 | 15.28 | 15.74 | 14.51 | 14.83 | 267,681 | -0.44(-2.88%) |
Nov 17, 2008 | 15.02 | 15.73 | 14.85 | 15.27 | 270,777 | +0.17(+1.13%) |
Nov 14, 2008 | 15.12 | 15.75 | 15.01 | 15.10 | 498,184 | -0.28(-1.82%) |
Nov 13, 2008 | 14.89 | 15.58 | 14.11 | 15.38 | 434,849 | +0.54(+3.64%) |
Nov 12, 2008 | 15.66 | 16.40 | 14.82 | 14.84 | 387,833 | -0.91(-5.78%) |
Nov 11, 2008 | 15.67 | 15.96 | 15.55 | 15.75 | 255,656 | +0.04(+0.25%) |
Nov 10, 2008 | 16.12 | 16.15 | 15.59 | 15.71 | 283,408 | -0.06(-0.38%) |
Nov 07, 2008 | 15.80 | 15.97 | 15.50 | 15.77 | 228,420 | +0.07(+0.45%) |
Nov 06, 2008 | 14.95 | 15.91 | 14.95 | 15.70 | 286,555 | +0.67(+4.46%) |
Nov 05, 2008 | 15.83 | 16.43 | 14.95 | 15.03 | 232,493 | -0.96(-6.00%) |
Nov 04, 2008 | 15.95 | 16.35 | 15.77 | 15.99 | 165,761 | +0.16(+1.01%) |
Nov 03, 2008 | 15.86 | 16.00 | 15.50 | 15.83 | 140,831 | +0.02(+0.13%) |
Oct 31, 2008 | 15.15 | 15.96 | 14.77 | 15.81 | 209,119 | +0.58(+3.81%) |
Oct 30, 2008 | 14.49 | 15.29 | 14.28 | 15.23 | 328,643 | +1.15(+8.17%) |
Oct 29, 2008 | 14.35 | 14.50 | 14.02 | 14.08 | 468,248 | -0.37(-2.56%) |
Oct 28, 2008 | 14.90 | 15.29 | 14.16 | 14.45 | 406,373 | -0.20(-1.37%) |
Oct 27, 2008 | 14.75 | 15.47 | 14.56 | 14.65 | 303,038 | -0.11(-0.75%) |
Oct 24, 2008 | 13.77 | 15.16 | 13.77 | 14.76 | 267,135 | +0.08(+0.54%) |
Oct 23, 2008 | 13.84 | 15.89 | 13.84 | 14.68 | 699,049 | +1.32(+9.88%) |
Oct 22, 2008 | 14.05 | 14.35 | 13.24 | 13.36 | 220,926 | -0.84(-5.92%) |
Oct 21, 2008 | 13.98 | 14.61 | 13.98 | 14.20 | 254,192 | +0.13(+0.92%) |
Oct 20, 2008 | 13.82 | 14.62 | 13.45 | 14.07 | 265,644 | +0.84(+6.35%) |
Oct 17, 2008 | 13.44 | 14.12 | 13.23 | 13.23 | 212,220 | -0.64(-4.61%) |
Oct 16, 2008 | 13.32 | 13.98 | 12.62 | 13.87 | 351,123 | +0.46(+3.43%) |
Oct 15, 2008 | 15.03 | 15.60 | 13.29 | 13.41 | 319,420 | -1.80(-11.83%) |
Oct 14, 2008 | 16.19 | 16.19 | 15.10 | 15.21 | 247,351 | -0.79(-4.94%) |
Oct 13, 2008 | 14.97 | 16.43 | 14.86 | 16.00 | 404,232 | +1.49(+10.27%) |
Oct 10, 2008 | 13.11 | 14.90 | 12.77 | 14.51 | 446,959 | +1.01(+7.48%) |
Oct 09, 2008 | 14.64 | 14.88 | 13.43 | 13.50 | 514,447 | -0.97(-6.70%) |
Oct 08, 2008 | 13.63 | 14.91 | 13.52 | 14.47 | 400,982 | +0.48(+3.43%) |
Oct 07, 2008 | 14.48 | 14.87 | 13.94 | 13.99 | 233,397 | -0.48(-3.32%) |
Oct 06, 2008 | 14.89 | 14.92 | 13.56 | 14.47 | 333,782 | -0.63(-4.17%) |
Oct 03, 2008 | 15.92 | 16.03 | 14.93 | 15.10 | 304,520 | -0.62(-3.94%) |
Oct 02, 2008 | 15.80 | 15.97 | 15.67 | 15.72 | 183,273 | -0.15(-0.95%) |
Oct 01, 2008 | 16.37 | 16.37 | 15.76 | 15.87 | 201,534 | -0.54(-3.29%) |
Sep 30, 2008 | 16.07 | 16.48 | 15.75 | 16.41 | 276,917 | +0.47(+2.95%) |
Sep 29, 2008 | 16.80 | 16.99 | 15.94 | 15.94 | 162,943 | -1.21(-7.06%) |
Sep 26, 2008 | 16.59 | 17.22 | 16.59 | 17.15 | 122,285 | +0.41(+2.45%) |
Sep 25, 2008 | 16.96 | 17.12 | 16.57 | 16.74 | 155,570 | -0.08(-0.48%) |
Sep 24, 2008 | 17.37 | 17.50 | 16.75 | 16.82 | 165,466 | -0.49(-2.83%) |
Sep 23, 2008 | 16.81 | 17.37 | 16.73 | 17.31 | 203,260 | +0.53(+3.16%) |
Sep 22, 2008 | 17.38 | 17.42 | 16.73 | 16.78 | 197,256 | -0.70(-4.00%) |
Sep 19, 2008 | 17.72 | 18.10 | 16.67 | 17.48 | 552,479 | +0.32(+1.86%) |
Sep 18, 2008 | 16.95 | 17.45 | 16.70 | 17.16 | 578,390 | +0.50(+3.00%) |
Sep 17, 2008 | 16.41 | 16.94 | 16.23 | 16.66 | 376,143 | +0.05(+0.30%) |
Sep 16, 2008 | 16.22 | 16.87 | 15.91 | 16.61 | 362,194 | +0.35(+2.15%) |
Sep 15, 2008 | 16.83 | 17.01 | 16.15 | 16.26 | 249,050 | -0.49(-2.93%) |
Sep 12, 2008 | 17.00 | 17.00 | 16.44 | 16.75 | 322,038 | -0.34(-1.99%) |
Sep 11, 2008 | 16.65 | 17.12 | 16.51 | 17.09 | 270,097 | +0.20(+1.18%) |
Sep 10, 2008 | 17.03 | 17.03 | 16.60 | 16.89 | 305,523 | +0.10(+0.60%) |
Sep 09, 2008 | 17.21 | 17.69 | 16.58 | 16.79 | 265,596 | -0.35(-2.04%) |
Sep 08, 2008 | 17.65 | 17.89 | 17.09 | 17.14 | 355,391 | -0.36(-2.06%) |
Sep 05, 2008 | 17.82 | 17.84 | 16.96 | 17.50 | 586,854 | -0.80(-4.37%) |
Sep 04, 2008 | 19.19 | 19.19 | 17.89 | 18.30 | 614,338 | -0.96(-4.98%) |
Sep 03, 2008 | 19.40 | 19.78 | 19.19 | 19.26 | 246,972 | -0.17(-0.87%) |
Sep 02, 2008 | 19.86 | 19.94 | 19.12 | 19.43 | 246,331 | -0.12(-0.61%) |
Aug 29, 2008 | 19.70 | 19.70 | 19.10 | 19.55 | 208,807 | -0.22(-1.11%) |
Aug 28, 2008 | 19.70 | 19.85 | 19.44 | 19.77 | 232,122 | +0.19(+0.97%) |
Aug 27, 2008 | 18.82 | 20.05 | 18.78 | 19.58 | 628,008 | +0.64(+3.38%) |
Aug 26, 2008 | 18.80 | 19.02 | 18.65 | 18.94 | 194,911 | +0.15(+0.80%) |
Aug 25, 2008 | 19.28 | 19.28 | 18.43 | 18.79 | 228,122 | -0.59(-3.04%) |
Aug 22, 2008 | 19.32 | 19.68 | 19.23 | 19.38 | 106,137 | +0.07(+0.36%) |
Aug 21, 2008 | 19.10 | 19.75 | 19.10 | 19.31 | 204,980 | +0.05(+0.26%) |
Aug 20, 2008 | 19.52 | 19.64 | 19.01 | 19.26 | 147,986 | -0.22(-1.13%) |
Aug 19, 2008 | 19.23 | 19.77 | 19.05 | 19.48 | 231,694 | +0.11(+0.57%) |
Aug 18, 2008 | 19.75 | 19.84 | 19.11 | 19.37 | 167,992 | -0.34(-1.73%) |
Aug 15, 2008 | 19.80 | 20.11 | 19.47 | 19.71 | 253,080 | +0.01(+0.05%) |
Aug 14, 2008 | 19.75 | 19.93 | 19.58 | 19.70 | 142,294 | -0.21(-1.05%) |
Aug 13, 2008 | 19.96 | 20.18 | 19.36 | 19.91 | 312,996 | -0.09(-0.45%) |
Aug 12, 2008 | 20.36 | 20.44 | 19.70 | 20.00 | 238,887 | -0.40(-1.96%) |
Aug 11, 2008 | 20.20 | 20.53 | 19.66 | 20.40 | 276,928 | +0.43(+2.15%) |
Aug 08, 2008 | 19.44 | 20.02 | 19.26 | 19.97 | 203,573 | +0.59(+3.04%) |
Aug 07, 2008 | 19.97 | 20.11 | 19.27 | 19.38 | 442,248 | -0.89(-4.39%) |
Aug 06, 2008 | 20.15 | 20.34 | 19.79 | 20.27 | 238,439 | -0.09(-0.44%) |
Aug 05, 2008 | 20.01 | 20.47 | 19.96 | 20.36 | 245,115 | +0.50(+2.52%) |
Aug 04, 2008 | 20.35 | 20.47 | 19.66 | 19.86 | 227,008 | -0.34(-1.68%) |
Aug 01, 2008 | 20.35 | 20.47 | 19.80 | 20.20 | 278,576 | -0.06(-0.30%) |
Jul 31, 2008 | 20.36 | 20.94 | 20.12 | 20.26 | 352,761 | -0.34(-1.65%) |
Jul 30, 2008 | 20.42 | 21.00 | 20.23 | 20.60 | 544,669 | +0.15(+0.73%) |
Jul 29, 2008 | 20.45 | 20.72 | 19.94 | 20.45 | 390,173 | +0.52(+2.61%) |
Jul 28, 2008 | 20.46 | 20.75 | 19.87 | 19.93 | 491,927 | -0.63(-3.06%) |
Jul 25, 2008 | 20.90 | 21.22 | 20.45 | 20.56 | 481,758 | -0.25(-1.20%) |
Jul 24, 2008 | 18.99 | 20.85 | 18.94 | 20.81 | 1,222,157 | +2.30(+12.43%) |
Jul 23, 2008 | 18.89 | 19.01 | 18.30 | 18.51 | 343,463 | -0.24(-1.28%) |
Jul 22, 2008 | 18.81 | 19.20 | 18.69 | 18.75 | 353,222 | -0.12(-0.64%) |
Jul 21, 2008 | 19.20 | 19.25 | 18.05 | 18.87 | 224,140 | -0.22(-1.15%) |
Jul 18, 2008 | 19.42 | 19.51 | 18.93 | 19.09 | 223,221 | -0.31(-1.60%) |
Jul 17, 2008 | 19.56 | 19.79 | 19.22 | 19.40 | 335,088 | -0.12(-0.61%) |
Jul 16, 2008 | 18.87 | 19.62 | 18.82 | 19.52 | 397,344 | +0.69(+3.66%) |
Jul 15, 2008 | 18.18 | 19.16 | 18.05 | 18.83 | 344,448 | +0.37(+2.00%) |
Jul 14, 2008 | 18.43 | 18.61 | 17.91 | 18.46 | 156,719 | +0.15(+0.82%) |
Jul 11, 2008 | 17.48 | 18.65 | 17.19 | 18.31 | 262,126 | +0.64(+3.62%) |
Jul 10, 2008 | 16.67 | 17.94 | 16.67 | 17.67 | 406,265 | +0.97(+5.81%) |
Jul 09, 2008 | 17.07 | 17.34 | 16.69 | 16.70 | 114,912 | -0.33(-1.94%) |
Jul 08, 2008 | 16.35 | 17.30 | 16.35 | 17.03 | 279,968 | +0.74(+4.54%) |
Jul 07, 2008 | 16.13 | 16.55 | 15.87 | 16.29 | 179,961 | +0.29(+1.81%) |
Jul 04, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | +0.00(+0.00%) |
Jul 03, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | -0.05(-0.31%) |
Jul 02, 2008 | 16.62 | 16.85 | 16.05 | 16.05 | 154,516 | -0.61(-3.66%) |
Jul 01, 2008 | 16.50 | 16.79 | 15.83 | 16.66 | 270,276 | +0.12(+0.73%) |
Jun 30, 2008 | 16.92 | 17.27 | 16.52 | 16.54 | 230,834 | -0.39(-2.30%) |
Jun 27, 2008 | 17.23 | 17.76 | 16.84 | 16.93 | 284,719 | -0.33(-1.91%) |
Jun 26, 2008 | 17.37 | 17.79 | 17.18 | 17.26 | 156,671 | -0.40(-2.27%) |
Jun 25, 2008 | 17.24 | 17.80 | 17.24 | 17.66 | 75,662 | +0.43(+2.50%) |
Jun 24, 2008 | 17.54 | 17.60 | 17.00 | 17.23 | 150,519 | -0.48(-2.71%) |
Jun 23, 2008 | 17.74 | 18.09 | 17.60 | 17.71 | 126,912 | +0.10(+0.57%) |
Jun 20, 2008 | 18.16 | 18.26 | 17.53 | 17.61 | 234,166 | -0.66(-3.61%) |
Jun 19, 2008 | 17.96 | 18.40 | 17.96 | 18.27 | 123,640 | +0.42(+2.35%) |
Jun 18, 2008 | 18.13 | 18.18 | 17.74 | 17.85 | 130,635 | -0.33(-1.82%) |
Jun 17, 2008 | 17.61 | 18.21 | 17.49 | 18.18 | 177,917 | +0.58(+3.30%) |
Jun 16, 2008 | 16.97 | 17.74 | 16.82 | 17.60 | 148,854 | +0.60(+3.53%) |
Jun 13, 2008 | 17.00 | 17.17 | 16.91 | 17.00 | 131,060 | +0.15(+0.89%) |
Jun 12, 2008 | 16.83 | 17.17 | 16.70 | 16.85 | 126,016 | +0.17(+1.02%) |
Jun 11, 2008 | 17.07 | 17.10 | 16.66 | 16.68 | 101,415 | -0.45(-2.63%) |
Jun 10, 2008 | 17.15 | 17.41 | 17.07 | 17.13 | 168,746 | -0.25(-1.44%) |
Jun 09, 2008 | 17.34 | 17.50 | 17.20 | 17.38 | 272,962 | +0.13(+0.75%) |
Jun 06, 2008 | 17.11 | 17.38 | 16.84 | 17.25 | 220,305 | +0.00(+0.00%) |
Jun 05, 2008 | 16.81 | 17.54 | 16.81 | 17.25 | 210,066 | +0.45(+2.68%) |
Jun 04, 2008 | 16.60 | 17.11 | 16.37 | 16.80 | 242,258 | +0.20(+1.20%) |
Jun 03, 2008 | 16.92 | 17.19 | 16.54 | 16.60 | 208,465 | -0.22(-1.31%) |
Jun 02, 2008 | 17.03 | 17.11 | 16.40 | 16.82 | 136,258 | -0.25(-1.46%) |
May 30, 2008 | 16.90 | 17.19 | 16.64 | 17.07 | 268,746 | +0.22(+1.31%) |
May 29, 2008 | 16.41 | 17.00 | 16.36 | 16.85 | 197,714 | +0.42(+2.56%) |
May 28, 2008 | 16.47 | 16.47 | 16.11 | 16.43 | 106,741 | +0.06(+0.37%) |
May 27, 2008 | 16.12 | 16.47 | 16.07 | 16.37 | 108,134 | +0.15(+0.92%) |
May 26, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | -0.03(-0.18%) |
May 22, 2008 | 15.87 | 16.38 | 15.87 | 16.25 | 308,937 | +0.40(+2.52%) |
May 21, 2008 | 15.60 | 16.25 | 15.60 | 15.85 | 277,303 | +0.32(+2.06%) |
May 20, 2008 | 15.25 | 15.78 | 15.25 | 15.53 | 305,073 | +0.19(+1.24%) |
May 19, 2008 | 15.75 | 15.84 | 15.30 | 15.34 | 176,389 | -0.36(-2.29%) |
May 16, 2008 | 15.80 | 15.80 | 15.48 | 15.70 | 237,048 | +0.00(+0.00%) |
May 15, 2008 | 15.30 | 15.76 | 15.22 | 15.70 | 224,593 | +0.38(+2.48%) |
May 14, 2008 | 15.44 | 15.73 | 15.23 | 15.32 | 357,239 | -0.12(-0.78%) |
May 13, 2008 | 15.43 | 15.59 | 15.09 | 15.44 | 480,428 | +0.02(+0.13%) |
May 12, 2008 | 15.05 | 15.50 | 14.94 | 15.42 | 128,505 | +0.42(+2.80%) |
May 09, 2008 | 15.00 | 15.23 | 14.76 | 15.00 | 179,937 | +0.00(+0.00%) |
May 08, 2008 | 15.43 | 15.50 | 14.98 | 15.00 | 263,328 | -0.43(-2.79%) |
May 07, 2008 | 16.01 | 16.20 | 15.41 | 15.43 | 134,939 | -0.56(-3.50%) |
May 06, 2008 | 16.10 | 16.21 | 15.91 | 15.99 | 94,637 | -0.24(-1.48%) |
May 05, 2008 | 16.28 | 16.48 | 16.01 | 16.23 | 114,884 | -0.14(-0.86%) |
May 02, 2008 | 16.29 | 16.50 | 16.01 | 16.37 | 200,429 | +0.22(+1.36%) |