Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.15 | 13.44 | 12.88 | 13.00 | 374,238 | -0.07(-0.51%) |
Apr 29, 2009 | 12.66 | 13.23 | 12.62 | 13.06 | 285,058 | +0.48(+3.83%) |
Apr 28, 2009 | 12.71 | 12.96 | 12.56 | 12.58 | 369,339 | -0.32(-2.51%) |
Apr 27, 2009 | 13.25 | 13.30 | 12.75 | 12.91 | 310,996 | -0.48(-3.60%) |
Apr 24, 2009 | 13.39 | 13.55 | 13.11 | 13.39 | 341,033 | +0.13(+1.00%) |
Apr 23, 2009 | 14.14 | 14.14 | 13.07 | 13.25 | 575,547 | -0.92(-6.50%) |
Apr 22, 2009 | 13.21 | 14.53 | 13.06 | 14.18 | 513,629 | +0.84(+6.29%) |
Apr 21, 2009 | 13.13 | 13.56 | 13.13 | 13.34 | 586,666 | +0.12(+0.88%) |
Apr 20, 2009 | 13.72 | 13.91 | 12.99 | 13.22 | 458,095 | -0.18(-1.36%) |
Apr 17, 2009 | 13.44 | 13.53 | 13.24 | 13.40 | 253,301 | +0.01(+0.06%) |
Apr 16, 2009 | 12.79 | 13.48 | 12.58 | 13.40 | 301,282 | +0.71(+5.56%) |
Apr 15, 2009 | 12.57 | 12.70 | 12.42 | 12.69 | 287,931 | +0.07(+0.53%) |
Apr 14, 2009 | 12.78 | 12.90 | 12.37 | 12.62 | 393,050 | -0.38(-2.94%) |
Apr 13, 2009 | 13.15 | 13.28 | 12.71 | 13.01 | 200,600 | -0.36(-2.67%) |
Apr 09, 2009 | 12.42 | 13.37 | 12.42 | 13.36 | 496,166 | +1.10(+8.94%) |
Apr 08, 2009 | 11.75 | 12.28 | 11.59 | 12.27 | 715,125 | +0.53(+4.53%) |
Apr 07, 2009 | 12.35 | 12.40 | 11.59 | 11.73 | 604,080 | -0.77(-6.17%) |
Apr 06, 2009 | 13.11 | 13.29 | 12.33 | 12.51 | 544,119 | -0.83(-6.23%) |
Apr 03, 2009 | 13.29 | 13.57 | 12.53 | 13.34 | 485,717 | -0.35(-2.55%) |
Apr 02, 2009 | 13.00 | 13.85 | 12.90 | 13.69 | 398,985 | +0.97(+7.64%) |
Apr 01, 2009 | 12.04 | 12.79 | 11.88 | 12.71 | 221,837 | +0.53(+4.36%) |
Mar 31, 2009 | 12.40 | 12.66 | 12.11 | 12.18 | 306,058 | -0.02(-0.20%) |
Mar 30, 2009 | 12.61 | 12.68 | 11.86 | 12.21 | 365,357 | -1.18(-8.81%) |
Mar 26, 2009 | 13.01 | 13.53 | 12.86 | 13.39 | 470,427 | +0.61(+4.74%) |
Mar 25, 2009 | 12.66 | 13.25 | 12.22 | 12.78 | 267,989 | +0.18(+1.45%) |
Mar 24, 2009 | 12.92 | 13.15 | 12.50 | 12.60 | 239,528 | -0.51(-3.93%) |
Mar 23, 2009 | 12.52 | 13.11 | 11.94 | 13.11 | 304,479 | +1.20(+10.11%) |
Mar 20, 2009 | 12.40 | 12.91 | 11.73 | 11.91 | 509,893 | -0.36(-2.91%) |
Mar 19, 2009 | 12.37 | 12.46 | 12.14 | 12.27 | 187,026 | +0.03(+0.27%) |
Mar 18, 2009 | 11.73 | 12.24 | 11.48 | 12.23 | 353,902 | +0.47(+4.03%) |
Mar 17, 2009 | 11.22 | 11.76 | 11.15 | 11.76 | 212,814 | +0.54(+4.81%) |
Mar 16, 2009 | 11.54 | 11.64 | 11.06 | 11.22 | 388,404 | -0.25(-2.17%) |
Mar 13, 2009 | 11.24 | 11.59 | 11.20 | 11.47 | 229,521 | +0.15(+1.32%) |
Mar 12, 2009 | 10.46 | 11.36 | 10.32 | 11.32 | 394,642 | +0.80(+7.58%) |
Mar 11, 2009 | 10.20 | 10.69 | 10.05 | 10.52 | 265,161 | +0.40(+3.94%) |
Mar 10, 2009 | 9.725 | 10.20 | 9.717 | 10.12 | 320,613 | +0.61(+6.46%) |
Mar 09, 2009 | 9.958 | 10.23 | 9.451 | 9.509 | 279,611 | -0.57(-5.68%) |
Mar 06, 2009 | 9.974 | 10.23 | 9.800 | 10.08 | 381,091 | +0.20(+2.02%) |
Mar 05, 2009 | 10.06 | 10.41 | 9.866 | 9.883 | 377,721 | -0.37(-3.64%) |
Mar 04, 2009 | 9.808 | 10.45 | 9.683 | 10.26 | 511,529 | +0.38(+3.87%) |
Mar 02, 2009 | 10.36 | 10.44 | 9.833 | 9.874 | 401,260 | -0.58(-5.56%) |
Feb 27, 2009 | 10.46 | 10.79 | 10.45 | 10.46 | 372,897 | -0.17(-1.56%) |
Feb 26, 2009 | 10.99 | 11.13 | 10.58 | 10.62 | 289,523 | -0.30(-2.74%) |
Feb 25, 2009 | 11.18 | 11.20 | 10.64 | 10.92 | 455,661 | -0.32(-2.81%) |
Feb 24, 2009 | 11.02 | 11.34 | 10.72 | 11.24 | 364,725 | +0.39(+3.60%) |
Feb 23, 2009 | 11.61 | 11.76 | 10.80 | 10.85 | 411,878 | -0.70(-6.04%) |
Feb 20, 2009 | 11.58 | 11.83 | 11.22 | 11.54 | 561,566 | -0.20(-1.70%) |
Feb 19, 2009 | 12.31 | 12.31 | 11.66 | 11.74 | 413,078 | -0.40(-3.28%) |
Feb 18, 2009 | 12.80 | 12.86 | 12.08 | 12.14 | 418,276 | -0.64(-5.00%) |
Feb 17, 2009 | 12.76 | 13.09 | 12.49 | 12.78 | 574,325 | -0.42(-3.15%) |
Feb 13, 2009 | 13.00 | 13.50 | 12.72 | 13.20 | 260,969 | +0.17(+1.34%) |
Feb 12, 2009 | 12.66 | 13.20 | 12.00 | 13.02 | 523,065 | +0.71(+5.80%) |
Feb 11, 2009 | 12.26 | 12.54 | 12.04 | 12.31 | 405,976 | +0.13(+1.09%) |
Feb 10, 2009 | 12.65 | 13.06 | 12.09 | 12.17 | 426,887 | -0.51(-4.06%) |
Feb 09, 2009 | 13.21 | 13.24 | 12.43 | 12.69 | 543,333 | -0.58(-4.38%) |
Feb 06, 2009 | 12.58 | 13.35 | 12.58 | 13.27 | 560,292 | +0.50(+3.90%) |
Feb 05, 2009 | 12.27 | 12.86 | 11.89 | 12.77 | 435,764 | +0.34(+2.74%) |
Feb 04, 2009 | 11.21 | 13.11 | 10.80 | 12.43 | 745,858 | +0.67(+5.72%) |
Feb 03, 2009 | 11.85 | 12.26 | 11.49 | 11.76 | 311,830 | -0.02(-0.21%) |
Feb 02, 2009 | 11.48 | 11.88 | 10.77 | 11.78 | 498,555 | +0.12(+1.00%) |
Jan 30, 2009 | 11.97 | 12.09 | 11.50 | 11.67 | 417,467 | -0.12(-0.99%) |
Jan 29, 2009 | 12.34 | 12.34 | 11.65 | 11.78 | 320,144 | -0.67(-5.40%) |
Jan 28, 2009 | 11.73 | 12.57 | 11.61 | 12.46 | 518,172 | +0.95(+8.23%) |
Jan 27, 2009 | 11.14 | 11.73 | 11.11 | 11.51 | 266,291 | +0.36(+3.20%) |
Jan 26, 2009 | 11.04 | 11.46 | 10.93 | 11.15 | 298,230 | +0.17(+1.51%) |
Jan 23, 2009 | 10.62 | 11.26 | 10.60 | 10.99 | 493,713 | +0.11(+0.99%) |
Jan 22, 2009 | 11.03 | 11.19 | 10.56 | 10.88 | 279,242 | -0.45(-3.96%) |
Jan 21, 2009 | 10.97 | 11.39 | 10.85 | 11.33 | 511,681 | +0.48(+4.44%) |
Jan 20, 2009 | 11.53 | 11.81 | 10.83 | 10.85 | 475,852 | -0.81(-6.98%) |
Jan 16, 2009 | 11.25 | 11.69 | 11.19 | 11.66 | 557,319 | +0.50(+4.46%) |
Jan 15, 2009 | 10.98 | 11.20 | 10.54 | 11.16 | 414,084 | +0.17(+1.59%) |
Jan 14, 2009 | 11.60 | 11.99 | 10.95 | 10.99 | 415,900 | -0.82(-6.96%) |
Jan 13, 2009 | 11.88 | 12.12 | 11.61 | 11.81 | 257,969 | -0.12(-0.98%) |
Jan 12, 2009 | 12.13 | 12.44 | 11.82 | 11.93 | 292,127 | -0.24(-1.95%) |
Jan 09, 2009 | 12.78 | 12.79 | 12.09 | 12.16 | 670,324 | -0.66(-5.15%) |
Jan 08, 2009 | 12.54 | 12.86 | 12.34 | 12.82 | 190,100 | +0.27(+2.18%) |
Jan 07, 2009 | 12.68 | 12.81 | 12.31 | 12.55 | 232,902 | -0.41(-3.14%) |
Jan 06, 2009 | 12.65 | 12.98 | 12.46 | 12.96 | 512,314 | +0.38(+3.04%) |
Jan 05, 2009 | 12.71 | 12.83 | 12.40 | 12.57 | 307,380 | -0.08(-0.66%) |
Jan 02, 2009 | 12.31 | 12.75 | 12.01 | 12.66 | 204,582 | +0.37(+3.04%) |
Dec 31, 2008 | 12.04 | 12.52 | 11.85 | 12.28 | 295,271 | +0.29(+2.42%) |
Dec 30, 2008 | 11.42 | 11.99 | 11.09 | 11.99 | 289,705 | +0.69(+6.10%) |
Dec 29, 2008 | 11.93 | 11.93 | 11.19 | 11.30 | 350,573 | -0.62(-5.22%) |
Dec 26, 2008 | 12.27 | 12.27 | 11.75 | 11.93 | 132,109 | -0.32(-2.64%) |
Dec 24, 2008 | 12.15 | 12.35 | 11.88 | 12.25 | 145,452 | +0.14(+1.17%) |
Dec 23, 2008 | 12.43 | 12.66 | 11.94 | 12.11 | 302,467 | -0.64(-5.02%) |
Dec 22, 2008 | 12.87 | 12.87 | 12.13 | 12.75 | 488,637 | -0.15(-1.16%) |
Dec 19, 2008 | 13.24 | 13.52 | 12.84 | 12.90 | 1,448,257 | -0.04(-0.32%) |
Dec 18, 2008 | 13.46 | 13.54 | 12.72 | 12.94 | 462,010 | -0.62(-4.59%) |
Dec 17, 2008 | 12.72 | 13.88 | 12.65 | 13.56 | 627,674 | +0.66(+5.15%) |
Dec 16, 2008 | 12.30 | 13.02 | 12.16 | 12.90 | 463,322 | +0.78(+6.44%) |
Dec 15, 2008 | 12.36 | 12.44 | 11.77 | 12.12 | 273,301 | -0.22(-1.82%) |
Dec 12, 2008 | 11.82 | 12.34 | 11.65 | 12.34 | 502,518 | +0.34(+2.84%) |
Dec 11, 2008 | 12.27 | 12.81 | 11.85 | 12.00 | 400,116 | -0.45(-3.60%) |
Dec 10, 2008 | 12.42 | 12.96 | 12.09 | 12.45 | 383,047 | +0.13(+1.08%) |
Dec 09, 2008 | 11.62 | 12.49 | 11.39 | 12.32 | 530,392 | +0.55(+4.66%) |
Dec 08, 2008 | 11.81 | 11.93 | 11.34 | 11.77 | 621,766 | -0.02(-0.21%) |
Dec 05, 2008 | 10.59 | 11.81 | 10.27 | 11.79 | 724,682 | +1.00(+9.31%) |
Dec 04, 2008 | 10.72 | 11.33 | 10.57 | 10.79 | 530,238 | -0.13(-1.22%) |
Dec 03, 2008 | 10.58 | 10.99 | 10.04 | 10.92 | 662,618 | +0.44(+4.20%) |
Dec 02, 2008 | 11.00 | 11.01 | 10.01 | 10.48 | 991,556 | -0.34(-3.15%) |
Dec 01, 2008 | 11.56 | 11.92 | 10.75 | 10.82 | 732,428 | -1.06(-8.94%) |
Nov 28, 2008 | 11.73 | 11.91 | 11.63 | 11.88 | 241,836 | +0.03(+0.28%) |
Nov 26, 2008 | 11.11 | 11.88 | 11.11 | 11.85 | 908,632 | +0.48(+4.24%) |
Nov 25, 2008 | 11.59 | 11.59 | 10.89 | 11.37 | 955,764 | -0.11(-0.94%) |
Nov 24, 2008 | 10.72 | 11.78 | 10.47 | 11.48 | 709,159 | +0.83(+7.80%) |
Nov 21, 2008 | 10.46 | 10.66 | 9.767 | 10.65 | 803,733 | +0.39(+3.81%) |
Nov 20, 2008 | 11.15 | 11.39 | 10.23 | 10.26 | 907,522 | -0.96(-8.52%) |
Nov 19, 2008 | 11.63 | 11.87 | 11.19 | 11.21 | 672,547 | -0.41(-3.50%) |
Nov 18, 2008 | 11.59 | 11.97 | 11.05 | 11.62 | 614,664 | +0.12(+1.01%) |
Nov 17, 2008 | 11.54 | 11.85 | 11.30 | 11.50 | 386,625 | -0.12(-1.00%) |
Nov 14, 2008 | 12.35 | 12.54 | 11.62 | 11.62 | 422,396 | -1.04(-8.20%) |
Nov 13, 2008 | 12.07 | 12.71 | 11.03 | 12.66 | 752,678 | +0.57(+4.74%) |
Nov 12, 2008 | 12.86 | 12.89 | 12.05 | 12.08 | 388,494 | -0.89(-6.85%) |
Nov 11, 2008 | 13.33 | 13.68 | 12.95 | 12.97 | 326,852 | -0.46(-3.40%) |
Nov 10, 2008 | 13.89 | 13.89 | 13.29 | 13.43 | 299,045 | -0.18(-1.34%) |
Nov 07, 2008 | 13.54 | 13.78 | 13.27 | 13.61 | 538,902 | +0.24(+1.80%) |
Nov 06, 2008 | 14.39 | 14.55 | 13.33 | 13.37 | 505,855 | -1.10(-7.58%) |
Nov 05, 2008 | 15.19 | 15.52 | 14.41 | 14.47 | 518,009 | -0.89(-5.79%) |
Nov 04, 2008 | 15.75 | 15.85 | 15.10 | 15.36 | 406,119 | +0.00(+0.00%) |
Nov 03, 2008 | 15.58 | 15.67 | 14.78 | 15.36 | 354,732 | -0.05(-0.32%) |
Oct 31, 2008 | 14.33 | 15.94 | 14.33 | 15.41 | 638,769 | +0.94(+6.49%) |
Oct 30, 2008 | 14.12 | 14.59 | 13.79 | 14.47 | 382,348 | +0.70(+5.07%) |
Oct 29, 2008 | 13.81 | 14.12 | 13.27 | 13.77 | 495,775 | +0.07(+0.49%) |
Oct 28, 2008 | 12.88 | 13.74 | 12.42 | 13.70 | 458,112 | +1.12(+8.91%) |
Oct 27, 2008 | 12.66 | 13.22 | 12.33 | 12.58 | 472,662 | -0.13(-1.04%) |
Oct 24, 2008 | 12.42 | 13.42 | 12.08 | 12.71 | 972,606 | -0.37(-2.86%) |
Oct 23, 2008 | 12.91 | 13.87 | 12.73 | 13.09 | 1,029,441 | +0.32(+2.47%) |
Oct 22, 2008 | 12.47 | 13.38 | 12.05 | 12.77 | 757,742 | -0.68(-5.06%) |
Oct 21, 2008 | 13.89 | 14.35 | 13.39 | 13.45 | 581,145 | -0.76(-5.32%) |
Oct 20, 2008 | 14.05 | 14.35 | 13.67 | 14.21 | 434,932 | +0.34(+2.46%) |
Oct 17, 2008 | 13.65 | 14.67 | 13.56 | 13.87 | 575,975 | -0.30(-2.11%) |
Oct 16, 2008 | 13.44 | 14.18 | 12.81 | 14.17 | 701,174 | +0.90(+6.76%) |
Oct 15, 2008 | 14.48 | 14.66 | 13.24 | 13.27 | 492,758 | -1.38(-9.41%) |
Oct 14, 2008 | 15.56 | 15.69 | 14.43 | 14.65 | 478,493 | -0.87(-5.62%) |
Oct 13, 2008 | 14.78 | 15.54 | 14.28 | 15.52 | 692,906 | +0.89(+6.07%) |
Oct 10, 2008 | 12.98 | 15.12 | 12.65 | 14.63 | 1,075,623 | +1.05(+7.70%) |
Oct 09, 2008 | 14.13 | 14.55 | 13.48 | 13.59 | 839,478 | -0.40(-2.85%) |
Oct 08, 2008 | 13.96 | 15.06 | 13.14 | 13.99 | 984,206 | -0.26(-1.81%) |
Oct 07, 2008 | 14.38 | 15.31 | 14.22 | 14.24 | 575,553 | -0.56(-3.81%) |
Oct 06, 2008 | 14.76 | 14.99 | 14.13 | 14.81 | 902,944 | -0.06(-0.39%) |
Oct 03, 2008 | 15.57 | 15.80 | 14.82 | 14.87 | 447,509 | -0.45(-2.93%) |
Oct 02, 2008 | 15.90 | 16.14 | 15.26 | 15.31 | 463,188 | -0.72(-4.51%) |
Oct 01, 2008 | 16.33 | 16.44 | 15.90 | 16.04 | 470,633 | -0.50(-3.01%) |
Sep 30, 2008 | 16.68 | 16.70 | 16.27 | 16.54 | 845,731 | -0.03(-0.20%) |
Sep 29, 2008 | 16.52 | 17.02 | 15.78 | 16.57 | 544,184 | -0.32(-1.92%) |
Sep 26, 2008 | 16.49 | 16.92 | 16.47 | 16.89 | 349,774 | +0.08(+0.49%) |
Sep 25, 2008 | 16.63 | 17.03 | 16.50 | 16.81 | 540,362 | +0.32(+1.96%) |
Sep 24, 2008 | 16.70 | 17.16 | 16.40 | 16.49 | 572,243 | -0.27(-1.59%) |
Sep 23, 2008 | 17.76 | 18.05 | 16.68 | 16.75 | 826,852 | -1.62(-8.82%) |
Sep 22, 2008 | 18.69 | 18.91 | 18.28 | 18.37 | 640,610 | -0.37(-1.95%) |
Sep 19, 2008 | 18.20 | 19.10 | 18.10 | 18.74 | 1,677,940 | +0.91(+5.13%) |
Sep 18, 2008 | 17.00 | 18.04 | 14.12 | 17.82 | 952,505 | +1.16(+6.98%) |
Sep 17, 2008 | 17.62 | 17.62 | 16.52 | 16.66 | 698,368 | -1.16(-6.52%) |
Sep 16, 2008 | 16.90 | 17.82 | 16.90 | 17.82 | 728,883 | +0.70(+4.07%) |
Sep 15, 2008 | 17.79 | 18.02 | 17.07 | 17.12 | 408,545 | -0.79(-4.40%) |
Sep 12, 2008 | 18.09 | 18.25 | 17.72 | 17.91 | 573,075 | -0.29(-1.60%) |
Sep 11, 2008 | 17.97 | 18.33 | 17.84 | 18.20 | 560,656 | -0.01(-0.05%) |
Sep 10, 2008 | 18.10 | 18.39 | 17.86 | 18.21 | 753,795 | +0.32(+1.81%) |
Sep 09, 2008 | 18.46 | 18.77 | 17.86 | 17.89 | 660,159 | -0.46(-2.49%) |
Sep 08, 2008 | 17.90 | 18.45 | 17.58 | 18.35 | 546,781 | +0.68(+3.86%) |
Sep 05, 2008 | 17.70 | 17.90 | 17.38 | 17.66 | 646,450 | -0.14(-0.79%) |
Sep 04, 2008 | 18.15 | 18.27 | 17.71 | 17.81 | 513,310 | -0.45(-2.46%) |
Sep 03, 2008 | 18.64 | 18.76 | 18.15 | 18.25 | 910,700 | -0.47(-2.53%) |
Sep 02, 2008 | 19.07 | 19.28 | 18.52 | 18.73 | 545,830 | +0.01(+0.04%) |
Aug 29, 2008 | 19.34 | 19.34 | 18.41 | 18.72 | 430,026 | -0.47(-2.42%) |
Aug 28, 2008 | 18.88 | 19.33 | 18.88 | 19.18 | 275,511 | +0.34(+1.81%) |
Aug 27, 2008 | 18.54 | 19.16 | 18.29 | 18.84 | 373,698 | +0.27(+1.48%) |
Aug 26, 2008 | 18.47 | 18.72 | 18.20 | 18.57 | 257,778 | +0.02(+0.09%) |
Aug 25, 2008 | 18.63 | 18.92 | 18.43 | 18.55 | 312,482 | -0.22(-1.19%) |
Aug 22, 2008 | 18.66 | 18.94 | 18.47 | 18.78 | 324,701 | +0.29(+1.57%) |
Aug 21, 2008 | 18.62 | 19.04 | 18.44 | 18.49 | 430,156 | -0.32(-1.68%) |
Aug 20, 2008 | 18.92 | 19.42 | 18.54 | 18.80 | 320,504 | +0.02(+0.09%) |
Aug 19, 2008 | 18.91 | 19.10 | 18.56 | 18.79 | 418,438 | -0.31(-1.61%) |
Aug 18, 2008 | 19.47 | 19.62 | 18.88 | 19.09 | 485,106 | -0.30(-1.54%) |
Aug 15, 2008 | 19.36 | 19.82 | 19.02 | 19.39 | 647,957 | +0.50(+2.64%) |
Aug 14, 2008 | 18.91 | 19.28 | 18.83 | 18.89 | 414,258 | -0.20(-1.04%) |
Aug 13, 2008 | 18.76 | 19.31 | 18.76 | 19.09 | 700,314 | +0.39(+2.09%) |
Aug 12, 2008 | 19.06 | 19.43 | 18.51 | 18.70 | 884,020 | -0.47(-2.43%) |
Aug 11, 2008 | 18.78 | 19.68 | 18.78 | 19.17 | 746,035 | +0.35(+1.85%) |
Aug 08, 2008 | 17.96 | 18.85 | 17.66 | 18.82 | 446,314 | +0.89(+4.96%) |
Aug 07, 2008 | 17.92 | 18.25 | 17.75 | 17.93 | 439,515 | -0.16(-0.87%) |
Aug 06, 2008 | 17.76 | 18.10 | 17.57 | 18.09 | 368,054 | +0.23(+1.30%) |
Aug 05, 2008 | 17.50 | 17.91 | 17.28 | 17.86 | 482,988 | +0.57(+3.32%) |
Aug 04, 2008 | 17.48 | 17.66 | 17.12 | 17.28 | 511,113 | -0.20(-1.14%) |
Aug 01, 2008 | 17.12 | 17.66 | 16.88 | 17.48 | 454,129 | +0.37(+2.18%) |
Jul 31, 2008 | 16.96 | 17.74 | 16.89 | 17.11 | 723,545 | -0.29(-1.67%) |
Jul 30, 2008 | 17.24 | 17.76 | 17.12 | 17.40 | 833,505 | +0.29(+1.70%) |
Jul 29, 2008 | 17.11 | 17.37 | 16.58 | 17.11 | 653,933 | +0.53(+3.21%) |
Jul 28, 2008 | 16.79 | 16.80 | 16.37 | 16.58 | 752,876 | -0.31(-1.82%) |
Jul 25, 2008 | 17.46 | 17.46 | 16.81 | 16.88 | 665,349 | -0.49(-2.82%) |
Jul 24, 2008 | 17.32 | 17.65 | 16.39 | 17.37 | 2,393,812 | -2.89(-14.26%) |
Jul 23, 2008 | 20.43 | 20.72 | 20.18 | 20.26 | 776,566 | -0.28(-1.37%) |
Jul 22, 2008 | 20.23 | 20.65 | 19.88 | 20.55 | 519,441 | +0.22(+1.10%) |
Jul 21, 2008 | 20.37 | 20.52 | 20.16 | 20.32 | 395,793 | +0.00(+0.00%) |
Jul 18, 2008 | 20.47 | 20.53 | 19.92 | 20.32 | 493,559 | -0.34(-1.65%) |
Jul 17, 2008 | 20.26 | 20.76 | 19.95 | 20.66 | 551,290 | +0.47(+2.30%) |
Jul 16, 2008 | 19.98 | 20.45 | 19.82 | 20.20 | 747,650 | +0.26(+1.29%) |
Jul 15, 2008 | 18.93 | 20.01 | 18.73 | 19.94 | 1,008,473 | +0.76(+3.98%) |
Jul 14, 2008 | 19.18 | 19.45 | 18.67 | 19.18 | 821,727 | +0.20(+1.05%) |
Jul 11, 2008 | 19.38 | 19.52 | 18.78 | 18.98 | 1,049,272 | -0.61(-3.14%) |
Jul 10, 2008 | 18.92 | 19.62 | 18.92 | 19.59 | 549,332 | +0.63(+3.33%) |
Jul 09, 2008 | 19.03 | 19.52 | 18.89 | 18.96 | 803,920 | -0.03(-0.17%) |
Jul 08, 2008 | 18.50 | 19.04 | 18.35 | 18.99 | 552,254 | +0.56(+3.02%) |
Jul 07, 2008 | 18.33 | 18.66 | 17.95 | 18.44 | 631,246 | +0.25(+1.37%) |
Jul 04, 2008 | 18.22 | 18.62 | 17.96 | 18.19 | 320,124 | +0.00(+0.00%) |
Jul 03, 2008 | 18.22 | 18.62 | 17.96 | 18.19 | 320,124 | +0.05(+0.27%) |
Jul 02, 2008 | 18.25 | 18.44 | 17.96 | 18.14 | 507,256 | -0.14(-0.77%) |
Jul 01, 2008 | 18.30 | 18.35 | 17.65 | 18.28 | 643,588 | +0.09(+0.50%) |
Jun 30, 2008 | 18.53 | 18.81 | 18.19 | 18.19 | 581,669 | -0.37(-1.97%) |
Jun 27, 2008 | 18.54 | 18.84 | 18.20 | 18.55 | 1,426,205 | +0.01(+0.04%) |
Jun 26, 2008 | 18.85 | 19.21 | 18.24 | 18.54 | 479,826 | -0.58(-3.04%) |
Jun 25, 2008 | 18.66 | 19.34 | 18.66 | 19.13 | 436,177 | +0.51(+2.77%) |
Jun 24, 2008 | 18.45 | 19.07 | 18.39 | 18.61 | 534,837 | +0.03(+0.18%) |
Jun 23, 2008 | 19.28 | 19.28 | 18.55 | 18.58 | 511,368 | -0.66(-3.45%) |
Jun 20, 2008 | 19.96 | 20.17 | 19.10 | 19.24 | 941,658 | -0.84(-4.18%) |
Jun 19, 2008 | 19.89 | 20.15 | 19.54 | 20.08 | 489,904 | +0.03(+0.17%) |
Jun 18, 2008 | 20.46 | 20.74 | 20.01 | 20.05 | 376,299 | -0.47(-2.31%) |
Jun 17, 2008 | 20.85 | 20.85 | 20.43 | 20.52 | 342,345 | -0.32(-1.55%) |
Jun 16, 2008 | 20.21 | 20.90 | 20.03 | 20.85 | 308,063 | +0.56(+2.78%) |
Jun 13, 2008 | 20.04 | 20.58 | 19.96 | 20.28 | 276,768 | +0.47(+2.35%) |
Jun 12, 2008 | 19.58 | 20.43 | 19.54 | 19.82 | 357,907 | +0.42(+2.18%) |
Jun 11, 2008 | 19.93 | 20.00 | 19.38 | 19.39 | 401,548 | -0.55(-2.75%) |
Jun 10, 2008 | 19.88 | 20.13 | 19.53 | 19.94 | 331,561 | +0.04(+0.21%) |
Jun 09, 2008 | 20.01 | 20.11 | 19.57 | 19.90 | 391,157 | -0.10(-0.50%) |
Jun 06, 2008 | 20.44 | 20.63 | 19.93 | 20.00 | 394,530 | -0.61(-2.98%) |
Jun 05, 2008 | 20.18 | 20.61 | 19.96 | 20.61 | 469,840 | +0.45(+2.22%) |
Jun 04, 2008 | 19.61 | 20.49 | 19.60 | 20.16 | 817,431 | +0.44(+2.23%) |
Jun 03, 2008 | 19.75 | 19.88 | 19.30 | 19.72 | 816,041 | -0.02(-0.13%) |
Jun 02, 2008 | 19.48 | 19.99 | 19.33 | 19.75 | 519,060 | +0.18(+0.93%) |
May 30, 2008 | 19.53 | 19.71 | 19.36 | 19.57 | 472,671 | +0.09(+0.47%) |
May 29, 2008 | 19.32 | 19.87 | 19.32 | 19.47 | 477,256 | +0.21(+1.08%) |
May 28, 2008 | 19.61 | 19.98 | 19.18 | 19.27 | 547,412 | -0.62(-3.13%) |
May 27, 2008 | 19.72 | 20.01 | 19.59 | 19.89 | 389,823 | +0.22(+1.14%) |
May 26, 2008 | 19.71 | 19.74 | 19.19 | 19.67 | 345,452 | +0.00(+0.00%) |
May 23, 2008 | 19.71 | 19.74 | 19.19 | 19.67 | 345,452 | -0.17(-0.84%) |
May 22, 2008 | 19.78 | 19.99 | 19.52 | 19.83 | 581,571 | +0.08(+0.42%) |
May 21, 2008 | 19.98 | 20.48 | 19.58 | 19.75 | 534,844 | -0.42(-2.06%) |
May 20, 2008 | 20.65 | 20.75 | 19.92 | 20.16 | 546,958 | -0.58(-2.80%) |
May 19, 2008 | 20.97 | 21.49 | 20.75 | 20.75 | 392,254 | -0.24(-1.15%) |
May 16, 2008 | 20.98 | 21.03 | 20.28 | 20.99 | 330,838 | +0.10(+0.48%) |
May 15, 2008 | 20.94 | 20.97 | 20.52 | 20.89 | 406,081 | -0.09(-0.44%) |
May 14, 2008 | 20.56 | 21.39 | 20.54 | 20.98 | 401,203 | +0.42(+2.06%) |
May 13, 2008 | 20.70 | 20.74 | 20.40 | 20.55 | 381,232 | -0.17(-0.84%) |
May 12, 2008 | 20.01 | 20.75 | 19.96 | 20.73 | 367,309 | +0.74(+3.70%) |
May 09, 2008 | 19.88 | 20.35 | 19.88 | 19.99 | 530,929 | -0.11(-0.54%) |
May 08, 2008 | 19.84 | 20.33 | 19.77 | 20.10 | 468,661 | +0.30(+1.51%) |
May 07, 2008 | 19.77 | 20.27 | 19.71 | 19.80 | 495,228 | +0.06(+0.29%) |
May 06, 2008 | 19.41 | 19.92 | 19.41 | 19.74 | 413,001 | +0.12(+0.59%) |
May 05, 2008 | 19.53 | 19.85 | 19.37 | 19.62 | 345,106 | -0.11(-0.55%) |
May 02, 2008 | 20.06 | 20.06 | 19.56 | 19.73 | 507,681 | -0.12(-0.63%) |