Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.53 | 15.00 | 14.53 | 14.69 | 1,439,520 | +0.23(+1.59%) |
Apr 29, 2009 | 13.74 | 14.63 | 13.72 | 14.46 | 889,520 | +0.77(+5.65%) |
Apr 28, 2009 | 13.61 | 13.87 | 13.57 | 13.68 | 477,454 | -0.08(-0.60%) |
Apr 27, 2009 | 13.71 | 14.05 | 13.55 | 13.77 | 994,840 | -0.24(-1.70%) |
Apr 24, 2009 | 13.47 | 14.12 | 13.22 | 14.00 | 1,008,209 | +0.61(+4.54%) |
Apr 23, 2009 | 12.43 | 14.36 | 12.24 | 13.40 | 1,223,284 | +0.22(+1.69%) |
Apr 22, 2009 | 12.38 | 13.27 | 12.38 | 13.17 | 727,424 | +0.58(+4.64%) |
Apr 21, 2009 | 12.39 | 12.66 | 12.29 | 12.59 | 304,365 | +0.09(+0.72%) |
Apr 20, 2009 | 12.98 | 12.98 | 12.34 | 12.50 | 590,547 | -0.70(-5.30%) |
Apr 17, 2009 | 12.37 | 13.32 | 12.28 | 13.20 | 708,132 | +0.90(+7.29%) |
Apr 16, 2009 | 11.94 | 12.38 | 11.87 | 12.30 | 313,322 | +0.49(+4.18%) |
Apr 15, 2009 | 11.57 | 11.88 | 11.51 | 11.81 | 288,029 | +0.21(+1.77%) |
Apr 14, 2009 | 11.81 | 11.90 | 11.56 | 11.60 | 335,821 | -0.33(-2.76%) |
Apr 13, 2009 | 11.74 | 12.01 | 11.60 | 11.93 | 533,443 | -0.02(-0.21%) |
Apr 09, 2009 | 11.45 | 12.00 | 11.39 | 11.96 | 581,905 | +0.76(+6.76%) |
Apr 08, 2009 | 11.21 | 11.36 | 11.08 | 11.20 | 452,118 | +0.03(+0.29%) |
Apr 07, 2009 | 11.64 | 11.69 | 11.16 | 11.17 | 501,608 | -0.66(-5.56%) |
Apr 06, 2009 | 11.98 | 12.10 | 11.69 | 11.83 | 361,829 | -0.23(-1.91%) |
Apr 03, 2009 | 12.13 | 12.21 | 11.90 | 12.06 | 501,522 | -0.07(-0.61%) |
Apr 02, 2009 | 11.33 | 12.34 | 11.33 | 12.13 | 1,091,393 | +0.91(+8.14%) |
Apr 01, 2009 | 10.95 | 11.27 | 10.76 | 11.22 | 652,752 | +0.20(+1.79%) |
Mar 31, 2009 | 11.11 | 11.22 | 10.99 | 11.02 | 705,777 | -0.07(-0.59%) |
Mar 30, 2009 | 11.23 | 11.32 | 10.85 | 11.09 | 511,327 | -0.75(-6.32%) |
Mar 26, 2009 | 11.53 | 11.93 | 11.53 | 11.83 | 660,169 | +0.39(+3.45%) |
Mar 25, 2009 | 11.32 | 11.86 | 11.10 | 11.44 | 797,696 | +0.25(+2.28%) |
Mar 24, 2009 | 11.51 | 11.56 | 11.14 | 11.18 | 430,195 | -0.26(-2.30%) |
Mar 23, 2009 | 11.04 | 11.45 | 10.77 | 11.45 | 749,774 | +0.87(+8.24%) |
Mar 20, 2009 | 10.77 | 10.77 | 10.57 | 10.58 | 1,215,425 | -0.14(-1.30%) |
Mar 19, 2009 | 10.64 | 10.93 | 10.54 | 10.72 | 562,853 | +0.15(+1.40%) |
Mar 18, 2009 | 10.39 | 10.71 | 10.13 | 10.57 | 796,238 | +0.17(+1.66%) |
Mar 17, 2009 | 10.21 | 10.40 | 10.11 | 10.39 | 418,306 | +0.16(+1.53%) |
Mar 16, 2009 | 10.68 | 10.72 | 10.20 | 10.24 | 384,130 | -0.39(-3.64%) |
Mar 13, 2009 | 10.46 | 10.81 | 10.42 | 10.62 | 443,273 | +0.18(+1.73%) |
Mar 12, 2009 | 9.827 | 10.49 | 9.654 | 10.44 | 898,528 | +0.59(+6.01%) |
Mar 11, 2009 | 9.934 | 10.26 | 9.811 | 9.852 | 714,923 | -0.07(-0.75%) |
Mar 10, 2009 | 9.449 | 10.18 | 9.235 | 9.926 | 596,487 | +0.56(+5.97%) |
Mar 09, 2009 | 9.416 | 9.580 | 9.317 | 9.367 | 591,357 | -0.16(-1.73%) |
Mar 06, 2009 | 9.761 | 9.983 | 9.194 | 9.531 | 1,188,518 | -0.18(-1.86%) |
Mar 05, 2009 | 10.49 | 10.49 | 9.646 | 9.712 | 1,530,721 | -0.85(-8.02%) |
Mar 04, 2009 | 10.29 | 10.69 | 10.15 | 10.56 | 590,889 | -0.18(-1.68%) |
Mar 02, 2009 | 10.70 | 10.90 | 10.63 | 10.74 | 899,746 | -0.17(-1.58%) |
Feb 27, 2009 | 11.29 | 11.29 | 10.89 | 10.91 | 869,998 | -0.41(-3.63%) |
Feb 26, 2009 | 11.61 | 12.00 | 11.27 | 11.32 | 957,041 | -0.23(-1.99%) |
Feb 25, 2009 | 11.33 | 11.85 | 11.09 | 11.55 | 1,097,162 | +0.12(+1.08%) |
Feb 24, 2009 | 11.02 | 11.63 | 10.86 | 11.43 | 1,007,741 | +0.51(+4.67%) |
Feb 23, 2009 | 11.36 | 11.64 | 10.87 | 10.92 | 1,134,840 | -0.39(-3.42%) |
Feb 20, 2009 | 10.96 | 11.74 | 10.96 | 11.31 | 1,853,389 | +0.29(+2.61%) |
Feb 19, 2009 | 13.15 | 13.15 | 11.01 | 11.02 | 2,131,555 | -1.48(-11.84%) |
Feb 18, 2009 | 13.08 | 13.24 | 12.43 | 12.50 | 1,169,329 | -0.49(-3.74%) |
Feb 17, 2009 | 13.14 | 13.35 | 12.96 | 12.98 | 595,510 | -0.39(-2.95%) |
Feb 13, 2009 | 13.46 | 13.61 | 13.23 | 13.38 | 355,120 | -0.06(-0.43%) |
Feb 12, 2009 | 13.04 | 13.54 | 13.04 | 13.44 | 376,719 | -0.09(-0.67%) |
Feb 11, 2009 | 13.35 | 13.63 | 13.29 | 13.53 | 290,058 | +0.23(+1.73%) |
Feb 10, 2009 | 13.89 | 14.15 | 13.29 | 13.30 | 492,879 | -0.62(-4.49%) |
Feb 09, 2009 | 13.95 | 14.09 | 13.79 | 13.92 | 516,478 | -0.12(-0.82%) |
Feb 06, 2009 | 13.63 | 14.10 | 13.58 | 14.04 | 660,417 | +0.33(+2.40%) |
Feb 05, 2009 | 13.39 | 13.82 | 13.31 | 13.71 | 325,633 | +0.32(+2.40%) |
Feb 04, 2009 | 13.35 | 13.74 | 13.17 | 13.39 | 349,815 | +0.07(+0.56%) |
Feb 03, 2009 | 13.21 | 13.53 | 13.11 | 13.31 | 475,557 | +0.16(+1.25%) |
Feb 02, 2009 | 13.07 | 13.28 | 12.74 | 13.15 | 422,821 | +0.12(+0.88%) |
Jan 30, 2009 | 13.25 | 13.32 | 12.94 | 13.03 | 622,458 | -0.08(-0.63%) |
Jan 29, 2009 | 13.97 | 14.08 | 13.01 | 13.12 | 658,807 | -0.95(-6.73%) |
Jan 28, 2009 | 13.41 | 14.12 | 13.26 | 14.06 | 599,474 | +0.72(+5.43%) |
Jan 27, 2009 | 13.25 | 13.60 | 13.22 | 13.34 | 280,375 | +0.17(+1.31%) |
Jan 26, 2009 | 13.15 | 13.60 | 13.03 | 13.17 | 778,928 | +0.07(+0.57%) |
Jan 23, 2009 | 13.02 | 13.30 | 12.75 | 13.09 | 952,864 | -0.14(-1.06%) |
Jan 22, 2009 | 12.75 | 13.63 | 12.59 | 13.23 | 1,224,389 | -0.67(-4.79%) |
Jan 21, 2009 | 12.85 | 13.98 | 12.79 | 13.90 | 741,018 | +1.09(+8.54%) |
Jan 20, 2009 | 13.25 | 13.45 | 12.75 | 12.80 | 633,399 | -0.44(-3.35%) |
Jan 16, 2009 | 13.33 | 13.47 | 12.57 | 13.25 | 539,707 | -0.09(-0.68%) |
Jan 15, 2009 | 13.02 | 13.49 | 12.60 | 13.34 | 423,833 | +0.35(+2.66%) |
Jan 14, 2009 | 13.63 | 13.79 | 12.98 | 12.99 | 533,944 | -0.81(-5.84%) |
Jan 13, 2009 | 13.42 | 13.86 | 13.30 | 13.80 | 536,469 | +0.39(+2.88%) |
Jan 12, 2009 | 14.46 | 14.66 | 13.40 | 13.41 | 664,366 | -1.04(-7.22%) |
Jan 09, 2009 | 15.02 | 15.36 | 14.35 | 14.46 | 386,022 | -0.45(-3.03%) |
Jan 08, 2009 | 15.01 | 15.07 | 14.58 | 14.91 | 512,679 | -0.21(-1.41%) |
Jan 07, 2009 | 15.42 | 15.52 | 14.90 | 15.12 | 608,487 | -0.50(-3.21%) |
Jan 06, 2009 | 15.31 | 15.77 | 15.28 | 15.62 | 900,061 | +0.31(+2.04%) |
Jan 05, 2009 | 14.94 | 15.42 | 14.60 | 15.31 | 677,467 | +0.44(+2.99%) |
Jan 02, 2009 | 14.78 | 15.13 | 14.56 | 14.87 | 727,025 | +0.09(+0.61%) |
Dec 31, 2008 | 14.04 | 14.81 | 13.73 | 14.78 | 648,974 | +0.71(+5.03%) |
Dec 30, 2008 | 13.57 | 14.09 | 13.09 | 14.07 | 431,564 | +0.63(+4.71%) |
Dec 29, 2008 | 13.72 | 13.72 | 13.04 | 13.44 | 416,195 | -0.36(-2.62%) |
Dec 26, 2008 | 13.86 | 13.86 | 13.41 | 13.80 | 469,754 | +0.04(+0.30%) |
Dec 24, 2008 | 13.71 | 14.05 | 13.71 | 13.76 | 236,781 | +0.10(+0.72%) |
Dec 23, 2008 | 13.77 | 14.03 | 13.66 | 13.66 | 784,548 | +0.04(+0.30%) |
Dec 22, 2008 | 14.15 | 14.15 | 13.24 | 13.62 | 507,302 | -0.45(-3.21%) |
Dec 19, 2008 | 13.98 | 14.26 | 13.86 | 14.07 | 1,096,907 | +0.40(+2.95%) |
Dec 18, 2008 | 13.63 | 14.18 | 13.40 | 13.67 | 673,108 | -0.16(-1.19%) |
Dec 17, 2008 | 13.29 | 13.99 | 13.17 | 13.83 | 803,241 | +0.35(+2.62%) |
Dec 16, 2008 | 12.95 | 13.58 | 12.43 | 13.48 | 937,376 | +0.74(+5.81%) |
Dec 15, 2008 | 13.17 | 13.24 | 12.52 | 12.74 | 712,528 | -0.33(-2.52%) |
Dec 12, 2008 | 12.80 | 13.09 | 12.29 | 13.07 | 853,532 | +0.26(+2.05%) |
Dec 11, 2008 | 13.77 | 13.92 | 12.55 | 12.80 | 676,473 | -1.13(-8.14%) |
Dec 10, 2008 | 13.63 | 14.11 | 13.50 | 13.94 | 730,916 | +0.48(+3.54%) |
Dec 09, 2008 | 13.86 | 14.14 | 13.35 | 13.46 | 732,906 | -0.53(-3.76%) |
Dec 08, 2008 | 14.60 | 14.77 | 13.88 | 13.99 | 1,143,638 | -0.39(-2.74%) |
Dec 05, 2008 | 13.76 | 14.54 | 13.55 | 14.38 | 1,187,069 | +0.40(+2.88%) |
Dec 04, 2008 | 14.64 | 15.21 | 13.73 | 13.98 | 927,216 | -0.80(-5.40%) |
Dec 03, 2008 | 14.57 | 15.08 | 13.99 | 14.78 | 746,519 | +0.40(+2.80%) |
Dec 02, 2008 | 14.05 | 14.38 | 13.33 | 14.37 | 703,869 | +0.53(+3.80%) |
Dec 01, 2008 | 13.86 | 14.38 | 13.82 | 13.85 | 616,789 | -0.32(-2.26%) |
Nov 28, 2008 | 13.69 | 14.29 | 13.63 | 14.17 | 149,957 | +0.47(+3.42%) |
Nov 26, 2008 | 13.05 | 13.77 | 13.05 | 13.70 | 806,509 | +0.36(+2.71%) |
Nov 25, 2008 | 12.02 | 13.55 | 11.55 | 13.34 | 749,302 | +1.36(+11.32%) |
Nov 24, 2008 | 11.43 | 12.11 | 11.15 | 11.98 | 905,281 | +0.64(+5.66%) |
Nov 21, 2008 | 11.13 | 11.52 | 10.24 | 11.34 | 944,642 | +0.35(+3.22%) |
Nov 20, 2008 | 11.26 | 12.31 | 10.96 | 10.99 | 940,781 | -0.64(-5.52%) |
Nov 19, 2008 | 12.45 | 12.60 | 11.60 | 11.63 | 652,941 | -0.81(-6.54%) |
Nov 18, 2008 | 12.36 | 12.90 | 11.92 | 12.44 | 407,920 | +0.09(+0.73%) |
Nov 17, 2008 | 12.66 | 12.95 | 12.08 | 12.35 | 277,353 | -0.38(-2.97%) |
Nov 14, 2008 | 12.69 | 13.38 | 12.57 | 12.73 | 558,114 | -0.17(-1.34%) |
Nov 13, 2008 | 12.34 | 12.94 | 11.58 | 12.90 | 595,300 | +0.60(+4.88%) |
Nov 12, 2008 | 13.29 | 13.32 | 12.27 | 12.30 | 481,968 | -1.09(-8.11%) |
Nov 11, 2008 | 13.63 | 13.96 | 13.38 | 13.39 | 260,785 | -0.28(-2.05%) |
Nov 10, 2008 | 14.27 | 14.27 | 13.45 | 13.67 | 224,597 | -0.31(-2.23%) |
Nov 07, 2008 | 14.00 | 14.35 | 13.72 | 13.98 | 275,964 | +0.10(+0.71%) |
Nov 06, 2008 | 14.14 | 14.35 | 13.86 | 13.88 | 272,818 | -0.33(-2.31%) |
Nov 05, 2008 | 14.52 | 14.79 | 14.14 | 14.21 | 402,686 | -0.46(-3.14%) |
Nov 04, 2008 | 15.10 | 15.33 | 14.43 | 14.67 | 592,223 | -0.37(-2.46%) |
Nov 03, 2008 | 14.85 | 15.13 | 14.23 | 15.04 | 630,500 | +0.72(+5.05%) |
Oct 31, 2008 | 13.50 | 14.38 | 13.30 | 14.32 | 654,737 | +0.73(+5.39%) |
Oct 30, 2008 | 13.60 | 13.70 | 13.33 | 13.59 | 468,266 | +0.35(+2.61%) |
Oct 29, 2008 | 13.33 | 13.73 | 13.15 | 13.24 | 1,075,287 | -0.12(-0.92%) |
Oct 28, 2008 | 13.15 | 13.54 | 12.73 | 13.36 | 924,276 | +0.44(+3.37%) |
Oct 27, 2008 | 13.11 | 13.93 | 12.85 | 12.93 | 580,072 | -0.41(-3.08%) |
Oct 24, 2008 | 12.57 | 13.66 | 12.57 | 13.34 | 660,257 | -0.23(-1.70%) |
Oct 23, 2008 | 13.14 | 13.82 | 12.66 | 13.57 | 869,044 | +0.16(+1.23%) |
Oct 22, 2008 | 14.03 | 14.42 | 13.15 | 13.40 | 706,091 | -1.09(-7.49%) |
Oct 21, 2008 | 14.34 | 14.76 | 13.86 | 14.49 | 510,417 | -0.37(-2.49%) |
Oct 20, 2008 | 14.74 | 15.17 | 14.39 | 14.86 | 420,838 | +0.25(+1.69%) |
Oct 17, 2008 | 14.13 | 15.12 | 14.05 | 14.61 | 644,935 | +0.02(+0.11%) |
Oct 16, 2008 | 13.76 | 14.60 | 13.00 | 14.60 | 778,242 | +0.91(+6.67%) |
Oct 15, 2008 | 13.95 | 14.81 | 13.61 | 13.68 | 743,740 | -0.50(-3.54%) |
Oct 14, 2008 | 15.14 | 16.22 | 13.77 | 14.19 | 884,137 | -0.61(-4.11%) |
Oct 13, 2008 | 14.99 | 15.22 | 14.27 | 14.79 | 1,151,687 | +0.53(+3.75%) |
Oct 10, 2008 | 14.65 | 15.10 | 13.59 | 14.26 | 2,198,833 | -0.60(-4.04%) |
Oct 09, 2008 | 15.89 | 16.39 | 14.86 | 14.86 | 768,688 | -0.76(-4.89%) |
Oct 08, 2008 | 15.62 | 16.82 | 15.57 | 15.62 | 1,285,053 | +0.08(+0.53%) |
Oct 07, 2008 | 16.31 | 16.70 | 15.54 | 15.54 | 1,218,241 | -0.56(-3.47%) |
Oct 06, 2008 | 17.11 | 17.50 | 15.48 | 16.10 | 2,428,267 | -1.40(-7.99%) |
Oct 03, 2008 | 18.50 | 19.05 | 17.42 | 17.50 | 1,087,005 | -0.75(-4.10%) |
Oct 02, 2008 | 19.17 | 19.67 | 18.22 | 18.25 | 480,716 | -0.99(-5.13%) |
Oct 01, 2008 | 19.11 | 19.63 | 18.98 | 19.23 | 464,611 | +0.05(+0.26%) |
Sep 30, 2008 | 19.22 | 19.33 | 18.82 | 19.19 | 716,988 | +0.31(+1.66%) |
Sep 29, 2008 | 19.32 | 19.76 | 18.75 | 18.87 | 734,467 | -0.62(-3.16%) |
Sep 26, 2008 | 19.48 | 20.18 | 19.39 | 19.49 | 404,909 | -0.29(-1.46%) |
Sep 25, 2008 | 19.94 | 20.34 | 19.63 | 19.78 | 480,302 | -0.12(-0.62%) |
Sep 24, 2008 | 20.35 | 20.55 | 19.65 | 19.90 | 291,455 | -0.47(-2.30%) |
Sep 23, 2008 | 20.33 | 20.56 | 19.91 | 20.37 | 245,902 | +0.02(+0.08%) |
Sep 22, 2008 | 21.54 | 21.96 | 20.09 | 20.35 | 441,916 | -0.92(-4.33%) |
Sep 19, 2008 | 20.29 | 23.85 | 19.65 | 21.27 | 1,864,671 | +1.54(+7.79%) |
Sep 18, 2008 | 18.81 | 20.25 | 18.37 | 19.74 | 2,024,211 | +1.39(+7.58%) |
Sep 17, 2008 | 18.64 | 18.94 | 18.12 | 18.35 | 556,832 | -0.56(-2.96%) |
Sep 16, 2008 | 18.77 | 18.99 | 17.88 | 18.91 | 933,258 | +0.09(+0.48%) |
Sep 15, 2008 | 18.72 | 19.51 | 18.10 | 18.82 | 718,551 | -0.02(-0.09%) |
Sep 12, 2008 | 19.66 | 19.73 | 18.79 | 18.83 | 560,490 | -0.87(-4.42%) |
Sep 11, 2008 | 19.45 | 19.73 | 18.95 | 19.70 | 549,070 | +0.07(+0.38%) |
Sep 10, 2008 | 19.80 | 20.00 | 19.01 | 19.63 | 677,502 | -0.23(-1.16%) |
Sep 09, 2008 | 20.36 | 20.57 | 19.70 | 19.86 | 510,400 | -0.44(-2.15%) |
Sep 08, 2008 | 19.37 | 21.27 | 19.37 | 20.30 | 952,014 | +1.42(+7.54%) |
Sep 05, 2008 | 19.20 | 19.20 | 18.30 | 18.87 | 816,197 | -0.35(-1.84%) |
Sep 04, 2008 | 19.85 | 20.04 | 19.05 | 19.23 | 676,939 | -0.90(-4.45%) |
Sep 03, 2008 | 19.91 | 20.48 | 19.59 | 20.12 | 678,382 | -0.10(-0.49%) |
Sep 02, 2008 | 20.32 | 21.01 | 20.00 | 20.22 | 715,988 | +0.27(+1.36%) |
Aug 29, 2008 | 19.80 | 20.17 | 19.74 | 19.95 | 358,420 | -0.09(-0.45%) |
Aug 28, 2008 | 19.89 | 20.09 | 19.61 | 20.04 | 383,945 | +0.02(+0.12%) |
Aug 27, 2008 | 19.93 | 20.25 | 19.74 | 20.02 | 473,742 | +0.12(+0.62%) |
Aug 26, 2008 | 19.74 | 20.56 | 19.57 | 19.89 | 515,334 | +0.12(+0.62%) |
Aug 25, 2008 | 19.06 | 19.83 | 18.77 | 19.77 | 508,749 | +0.57(+2.95%) |
Aug 22, 2008 | 18.77 | 19.36 | 18.77 | 19.20 | 373,473 | +0.53(+2.86%) |
Aug 21, 2008 | 18.79 | 19.18 | 18.59 | 18.67 | 374,174 | -0.39(-2.03%) |
Aug 20, 2008 | 18.82 | 19.22 | 18.71 | 19.05 | 311,550 | +0.27(+1.44%) |
Aug 19, 2008 | 19.59 | 19.89 | 18.61 | 18.78 | 321,838 | -0.81(-4.11%) |
Aug 18, 2008 | 20.05 | 20.15 | 19.38 | 19.59 | 317,757 | -0.40(-2.02%) |
Aug 15, 2008 | 19.98 | 20.26 | 19.48 | 19.99 | 695,540 | +0.55(+2.83%) |
Aug 14, 2008 | 19.43 | 20.03 | 19.24 | 19.44 | 668,670 | -0.03(-0.17%) |
Aug 13, 2008 | 19.39 | 19.69 | 18.91 | 19.47 | 379,419 | +0.16(+0.81%) |
Aug 12, 2008 | 20.22 | 20.60 | 19.31 | 19.32 | 710,566 | -0.77(-3.85%) |
Aug 11, 2008 | 19.04 | 20.45 | 19.02 | 20.09 | 839,342 | +0.75(+3.87%) |
Aug 08, 2008 | 18.26 | 19.51 | 18.24 | 19.34 | 876,048 | +1.04(+5.66%) |
Aug 07, 2008 | 18.45 | 18.63 | 18.17 | 18.31 | 321,770 | -0.18(-0.98%) |
Aug 06, 2008 | 18.50 | 18.59 | 18.11 | 18.49 | 407,183 | -0.06(-0.31%) |
Aug 05, 2008 | 17.72 | 19.04 | 17.72 | 18.54 | 646,215 | +1.03(+5.87%) |
Aug 04, 2008 | 17.84 | 17.94 | 17.03 | 17.52 | 595,516 | -0.36(-2.02%) |
Aug 01, 2008 | 18.20 | 18.20 | 17.26 | 17.88 | 520,277 | -0.28(-1.54%) |
Jul 31, 2008 | 17.96 | 18.31 | 17.14 | 18.16 | 1,039,855 | -0.12(-0.67%) |
Jul 30, 2008 | 18.91 | 19.37 | 18.05 | 18.28 | 997,827 | -0.72(-3.81%) |
Jul 29, 2008 | 19.00 | 19.28 | 17.61 | 19.00 | 889,319 | +1.41(+7.99%) |
Jul 28, 2008 | 17.80 | 18.06 | 17.23 | 17.60 | 553,267 | -0.42(-2.33%) |
Jul 25, 2008 | 16.94 | 18.71 | 16.94 | 18.02 | 1,185,654 | +1.15(+6.83%) |
Jul 24, 2008 | 17.24 | 18.70 | 16.49 | 16.87 | 2,261,109 | +0.11(+0.64%) |
Jul 23, 2008 | 16.64 | 16.98 | 16.28 | 16.76 | 2,094,335 | +0.22(+1.34%) |
Jul 22, 2008 | 16.12 | 16.80 | 15.80 | 16.54 | 818,938 | +0.35(+2.18%) |
Jul 21, 2008 | 15.99 | 16.85 | 15.99 | 16.18 | 1,064,042 | +0.49(+3.14%) |
Jul 18, 2008 | 16.51 | 16.51 | 15.53 | 15.69 | 574,862 | -0.71(-4.31%) |
Jul 17, 2008 | 15.83 | 16.47 | 15.77 | 16.40 | 785,580 | +0.57(+3.58%) |
Jul 16, 2008 | 14.75 | 16.10 | 14.71 | 15.83 | 846,848 | +1.02(+6.89%) |
Jul 15, 2008 | 14.37 | 15.11 | 14.12 | 14.81 | 439,450 | +0.30(+2.04%) |
Jul 14, 2008 | 14.83 | 15.07 | 14.32 | 14.51 | 630,297 | -0.16(-1.12%) |
Jul 11, 2008 | 14.24 | 14.94 | 14.05 | 14.68 | 715,845 | +0.28(+1.94%) |
Jul 10, 2008 | 14.84 | 15.09 | 14.39 | 14.40 | 641,214 | -0.43(-2.88%) |
Jul 09, 2008 | 15.03 | 16.42 | 14.80 | 14.83 | 1,213,227 | +0.07(+0.45%) |
Jul 08, 2008 | 13.73 | 14.82 | 13.58 | 14.76 | 775,074 | +1.07(+7.81%) |
Jul 07, 2008 | 14.08 | 14.08 | 13.57 | 13.69 | 699,112 | -0.27(-1.94%) |
Jul 04, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,213 | +0.00(+0.00%) |
Jul 03, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,213 | +0.05(+0.35%) |
Jul 02, 2008 | 14.19 | 14.37 | 13.82 | 13.91 | 1,129,346 | -0.30(-2.08%) |
Jul 01, 2008 | 14.56 | 14.70 | 13.87 | 14.21 | 1,506,271 | -0.39(-2.70%) |
Jun 30, 2008 | 14.87 | 15.26 | 14.42 | 14.60 | 1,557,202 | -0.27(-1.82%) |
Jun 27, 2008 | 15.56 | 15.62 | 14.87 | 14.88 | 6,657,969 | -0.75(-4.79%) |
Jun 26, 2008 | 16.05 | 16.32 | 15.31 | 15.62 | 1,133,170 | -0.59(-3.65%) |
Jun 25, 2008 | 16.23 | 16.73 | 16.19 | 16.22 | 416,815 | -0.04(-0.25%) |
Jun 24, 2008 | 16.24 | 16.68 | 15.91 | 16.26 | 400,021 | +0.01(+0.05%) |
Jun 23, 2008 | 16.58 | 16.58 | 16.08 | 16.25 | 1,116,180 | -0.32(-1.94%) |
Jun 20, 2008 | 16.57 | 16.60 | 16.42 | 16.57 | 602,270 | -0.09(-0.54%) |
Jun 19, 2008 | 16.55 | 16.69 | 16.41 | 16.66 | 617,773 | +0.24(+1.45%) |
Jun 18, 2008 | 16.71 | 16.71 | 16.41 | 16.42 | 634,929 | -0.26(-1.58%) |
Jun 17, 2008 | 17.10 | 17.10 | 16.63 | 16.69 | 443,309 | -0.19(-1.12%) |
Jun 16, 2008 | 16.88 | 16.98 | 16.73 | 16.87 | 590,135 | -0.12(-0.73%) |
Jun 13, 2008 | 16.85 | 17.06 | 16.73 | 17.00 | 1,661,228 | +0.19(+1.13%) |
Jun 12, 2008 | 16.82 | 17.01 | 16.67 | 16.81 | 805,255 | +0.06(+0.34%) |
Jun 11, 2008 | 17.31 | 17.49 | 16.66 | 16.75 | 978,459 | -0.62(-3.60%) |
Jun 10, 2008 | 17.10 | 17.75 | 16.94 | 17.38 | 909,600 | +0.73(+4.40%) |
Jun 09, 2008 | 16.78 | 17.09 | 16.56 | 16.64 | 756,706 | -0.04(-0.25%) |
Jun 06, 2008 | 17.21 | 17.23 | 16.49 | 16.69 | 410,944 | -0.53(-3.06%) |
Jun 05, 2008 | 17.03 | 17.41 | 17.03 | 17.21 | 278,936 | +0.16(+0.92%) |
Jun 04, 2008 | 16.81 | 17.20 | 16.69 | 17.06 | 444,269 | +0.25(+1.52%) |
Jun 03, 2008 | 16.88 | 17.04 | 16.68 | 16.80 | 272,928 | -0.07(-0.39%) |
Jun 02, 2008 | 16.87 | 17.17 | 16.75 | 16.87 | 638,057 | -0.08(-0.48%) |
May 30, 2008 | 16.87 | 16.95 | 16.41 | 16.95 | 602,443 | +0.09(+0.54%) |
May 29, 2008 | 16.91 | 17.34 | 16.78 | 16.86 | 457,252 | -0.04(-0.24%) |
May 28, 2008 | 17.36 | 17.37 | 16.74 | 16.90 | 355,254 | -0.44(-2.56%) |
May 27, 2008 | 16.77 | 17.60 | 16.54 | 17.34 | 404,796 | +0.54(+3.23%) |
May 26, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,739 | +0.00(+0.00%) |
May 23, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,739 | -0.45(-2.62%) |
May 22, 2008 | 17.46 | 17.53 | 17.15 | 17.25 | 449,093 | -0.24(-1.36%) |
May 21, 2008 | 18.04 | 18.33 | 17.32 | 17.49 | 542,137 | -0.60(-3.32%) |
May 20, 2008 | 18.35 | 18.42 | 18.02 | 18.09 | 499,833 | -0.30(-1.61%) |
May 19, 2008 | 18.21 | 18.62 | 18.10 | 18.39 | 682,129 | +0.20(+1.09%) |
May 16, 2008 | 18.45 | 18.45 | 17.89 | 18.19 | 531,975 | -0.25(-1.38%) |
May 15, 2008 | 18.20 | 18.45 | 18.05 | 18.45 | 585,492 | +0.23(+1.26%) |
May 14, 2008 | 17.14 | 18.37 | 17.14 | 18.21 | 1,340,357 | +1.11(+6.49%) |
May 13, 2008 | 17.12 | 17.61 | 16.94 | 17.10 | 769,709 | -0.05(-0.29%) |
May 12, 2008 | 16.32 | 17.23 | 16.32 | 17.15 | 386,445 | +0.85(+5.19%) |
May 09, 2008 | 16.45 | 16.70 | 16.17 | 16.31 | 596,820 | -0.19(-1.15%) |
May 08, 2008 | 16.84 | 17.00 | 16.41 | 16.50 | 445,314 | -0.42(-2.48%) |
May 07, 2008 | 17.38 | 17.60 | 16.65 | 16.92 | 497,836 | -0.48(-2.74%) |
May 06, 2008 | 17.17 | 17.47 | 16.83 | 17.39 | 215,315 | +0.10(+0.57%) |
May 05, 2008 | 17.84 | 17.84 | 17.01 | 17.29 | 578,132 | -0.59(-3.31%) |
May 02, 2008 | 17.96 | 18.35 | 17.74 | 17.89 | 348,764 | -0.01(-0.05%) |