Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.16 | 11.16 | 10.91 | 11.01 | 181,742 | +0.06(+0.51%) |
Apr 29, 2009 | 10.84 | 11.04 | 10.84 | 10.95 | 11,133 | +0.26(+2.41%) |
Apr 28, 2009 | 10.54 | 10.79 | 10.54 | 10.70 | 115,619 | -0.01(-0.13%) |
Apr 27, 2009 | 10.62 | 10.89 | 10.62 | 10.71 | 37,914 | -0.19(-1.74%) |
Apr 24, 2009 | 10.79 | 10.95 | 10.76 | 10.90 | 32,311 | +0.33(+3.14%) |
Apr 23, 2009 | 10.59 | 10.66 | 10.50 | 10.57 | 19,342 | +0.00(+0.00%) |
Apr 22, 2009 | 10.60 | 10.83 | 10.57 | 10.57 | 27,282 | -0.11(-0.99%) |
Apr 21, 2009 | 10.37 | 10.67 | 10.33 | 10.67 | 18,232 | +0.27(+2.61%) |
Apr 20, 2009 | 10.83 | 11.17 | 10.37 | 10.40 | 52,099 | -0.61(-5.51%) |
Apr 17, 2009 | 11.00 | 11.08 | 10.88 | 11.01 | 87,490 | +0.08(+0.78%) |
Apr 16, 2009 | 10.80 | 10.97 | 10.69 | 10.92 | 50,771 | +0.16(+1.45%) |
Apr 15, 2009 | 10.51 | 10.77 | 10.46 | 10.77 | 64,779 | +0.21(+1.99%) |
Apr 14, 2009 | 10.78 | 10.78 | 10.54 | 10.56 | 28,005 | -0.32(-2.96%) |
Apr 13, 2009 | 10.69 | 10.89 | 10.63 | 10.88 | 42,946 | +0.10(+0.91%) |
Apr 09, 2009 | 10.50 | 10.78 | 10.50 | 10.78 | 63,950 | +0.56(+5.44%) |
Apr 08, 2009 | 10.23 | 10.25 | 10.13 | 10.22 | 14,333 | +0.06(+0.56%) |
Apr 07, 2009 | 10.28 | 10.28 | 10.14 | 10.17 | 30,954 | -0.26(-2.46%) |
Apr 06, 2009 | 10.42 | 10.50 | 10.27 | 10.42 | 66,170 | -0.09(-0.84%) |
Apr 03, 2009 | 10.40 | 10.52 | 10.30 | 10.51 | 125,345 | +0.16(+1.50%) |
Apr 02, 2009 | 10.37 | 10.51 | 10.32 | 10.36 | 81,285 | +0.30(+2.96%) |
Apr 01, 2009 | 9.784 | 10.11 | 9.742 | 10.06 | 33,424 | +0.15(+1.54%) |
Mar 31, 2009 | 9.883 | 10.09 | 9.798 | 9.906 | 84,095 | +0.16(+1.60%) |
Mar 30, 2009 | 9.944 | 9.944 | 9.662 | 9.750 | 59,762 | -0.59(-5.73%) |
Mar 26, 2009 | 10.30 | 10.37 | 10.17 | 10.34 | 64,608 | +0.16(+1.56%) |
Mar 25, 2009 | 10.20 | 10.32 | 9.825 | 10.18 | 87,398 | +0.16(+1.59%) |
Mar 24, 2009 | 10.17 | 10.48 | 9.778 | 10.02 | 44,227 | -0.24(-2.31%) |
Mar 23, 2009 | 9.979 | 10.26 | 9.927 | 10.26 | 114,128 | +0.62(+6.43%) |
Mar 20, 2009 | 9.808 | 9.825 | 9.611 | 9.642 | 37,881 | -0.20(-2.03%) |
Mar 19, 2009 | 10.22 | 10.22 | 9.842 | 9.842 | 57,247 | -0.22(-2.19%) |
Mar 18, 2009 | 9.744 | 10.09 | 9.625 | 10.06 | 101,687 | +0.29(+3.02%) |
Mar 17, 2009 | 9.517 | 9.767 | 9.429 | 9.767 | 85,961 | +0.30(+3.19%) |
Mar 16, 2009 | 9.652 | 9.764 | 9.466 | 9.466 | 71,952 | -0.04(-0.46%) |
Mar 13, 2009 | 9.547 | 9.547 | 9.361 | 9.510 | 0 | +0.10(+1.04%) |
Mar 12, 2009 | 8.958 | 9.442 | 8.914 | 9.412 | 58,755 | +0.42(+4.67%) |
Mar 11, 2009 | 9.100 | 9.100 | 8.900 | 8.992 | 28,592 | +0.03(+0.38%) |
Mar 10, 2009 | 8.595 | 8.958 | 8.595 | 8.958 | 53,109 | +0.57(+6.74%) |
Mar 09, 2009 | 8.273 | 8.538 | 8.273 | 8.392 | 108,904 | -0.02(-0.29%) |
Mar 06, 2009 | 8.463 | 8.619 | 8.192 | 8.416 | 0 | -0.01(-0.10%) |
Mar 05, 2009 | 8.619 | 8.646 | 8.355 | 8.424 | 159,221 | -0.34(-3.92%) |
Mar 04, 2009 | 8.714 | 8.920 | 8.595 | 8.768 | 158,344 | +0.06(+0.66%) |
Mar 02, 2009 | 8.971 | 8.995 | 8.585 | 8.710 | 217,858 | -0.47(-5.09%) |
Feb 27, 2009 | 9.202 | 9.378 | 8.175 | 9.178 | 0 | -0.23(-2.48%) |
Feb 26, 2009 | 9.703 | 9.757 | 9.388 | 9.412 | 82,832 | -0.11(-1.17%) |
Feb 25, 2009 | 9.625 | 9.737 | 9.357 | 9.523 | 52,486 | -0.09(-0.99%) |
Feb 24, 2009 | 9.293 | 9.635 | 9.202 | 9.618 | 133,408 | +0.41(+4.45%) |
Feb 23, 2009 | 9.693 | 9.693 | 9.208 | 9.208 | 86,811 | -0.33(-3.45%) |
Feb 20, 2009 | 9.422 | 9.608 | 8.971 | 9.537 | 187,825 | -0.11(-1.16%) |
Feb 19, 2009 | 9.964 | 9.964 | 9.618 | 9.649 | 106,472 | -0.19(-1.96%) |
Feb 18, 2009 | 9.981 | 10.46 | 9.734 | 9.842 | 75,650 | -0.01(-0.07%) |
Feb 17, 2009 | 10.20 | 10.20 | 9.849 | 9.849 | 154,412 | -0.54(-5.22%) |
Feb 13, 2009 | 10.44 | 10.52 | 10.36 | 10.39 | 44,847 | -0.15(-1.38%) |
Feb 12, 2009 | 10.40 | 10.54 | 10.16 | 10.54 | 143,860 | +0.02(+0.23%) |
Feb 11, 2009 | 10.45 | 10.57 | 10.39 | 10.51 | 51,240 | +0.08(+0.81%) |
Feb 10, 2009 | 10.88 | 10.96 | 10.37 | 10.43 | 145,587 | -0.58(-5.26%) |
Feb 09, 2009 | 11.01 | 11.06 | 10.93 | 11.01 | 103,006 | +0.07(+0.62%) |
Feb 06, 2009 | 10.66 | 10.99 | 10.66 | 10.94 | 102,894 | +0.33(+3.10%) |
Feb 05, 2009 | 10.45 | 10.70 | 10.31 | 10.61 | 93,039 | +0.14(+1.36%) |
Feb 04, 2009 | 10.71 | 10.76 | 10.47 | 10.47 | 150,324 | -0.14(-1.31%) |
Feb 03, 2009 | 10.62 | 10.65 | 10.48 | 10.61 | 44,879 | +0.08(+0.74%) |
Feb 02, 2009 | 10.47 | 10.57 | 10.37 | 10.53 | 44,723 | +0.01(+0.06%) |
Jan 30, 2009 | 10.74 | 10.78 | 10.47 | 10.52 | 0 | -0.27(-2.51%) |
Jan 29, 2009 | 10.99 | 10.99 | 10.79 | 10.79 | 29,608 | -0.42(-3.75%) |
Jan 28, 2009 | 11.03 | 11.22 | 11.03 | 11.21 | 50,532 | +0.33(+2.99%) |
Jan 27, 2009 | 10.75 | 10.92 | 10.72 | 10.89 | 40,788 | +0.17(+1.61%) |
Jan 26, 2009 | 10.73 | 10.95 | 10.65 | 10.72 | 77,584 | -0.01(-0.10%) |
Jan 23, 2009 | 10.50 | 10.78 | 10.50 | 10.73 | 119,854 | +0.03(+0.29%) |
Jan 22, 2009 | 10.74 | 10.86 | 10.47 | 10.70 | 91,309 | -0.19(-1.77%) |
Jan 21, 2009 | 10.67 | 10.89 | 10.37 | 10.89 | 217,005 | +0.47(+4.49%) |
Jan 20, 2009 | 11.00 | 11.00 | 10.42 | 10.42 | 144,031 | -0.66(-5.93%) |
Jan 16, 2009 | 11.25 | 11.32 | 10.81 | 11.08 | 79,254 | +0.10(+0.93%) |
Jan 15, 2009 | 11.08 | 11.14 | 10.70 | 10.98 | 150,091 | -0.08(-0.77%) |
Jan 14, 2009 | 11.26 | 11.29 | 10.99 | 11.06 | 115,645 | -0.39(-3.40%) |
Jan 13, 2009 | 11.43 | 11.49 | 11.34 | 11.45 | 62,876 | -0.01(-0.06%) |
Jan 12, 2009 | 11.75 | 11.75 | 11.38 | 11.46 | 62,445 | -0.30(-2.59%) |
Jan 09, 2009 | 12.06 | 12.06 | 11.73 | 11.76 | 121,584 | -0.25(-2.09%) |
Jan 08, 2009 | 11.94 | 12.01 | 11.86 | 12.01 | 144,834 | +0.03(+0.28%) |
Jan 07, 2009 | 12.25 | 12.28 | 11.92 | 11.98 | 81,164 | -0.43(-3.47%) |
Jan 06, 2009 | 12.34 | 12.45 | 12.26 | 12.41 | 156,428 | +0.14(+1.16%) |
Jan 05, 2009 | 12.28 | 12.38 | 12.18 | 12.27 | 112,083 | -0.13(-1.01%) |
Jan 02, 2009 | 11.96 | 12.39 | 11.96 | 12.39 | 0 | +0.30(+2.51%) |
Jan 01, 2009 | 11.92 | 12.14 | 11.87 | 12.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.92 | 12.14 | 11.87 | 12.09 | 241,693 | +0.27(+2.31%) |
Dec 30, 2008 | 11.71 | 11.87 | 11.59 | 11.82 | 234,476 | +0.33(+2.86%) |
Dec 29, 2008 | 11.59 | 11.61 | 11.35 | 11.49 | 366,799 | -0.13(-1.11%) |
Dec 26, 2008 | 11.75 | 11.75 | 11.53 | 11.62 | 115,129 | +0.08(+0.70%) |
Dec 24, 2008 | 11.60 | 11.60 | 11.46 | 11.54 | 65,565 | +0.02(+0.14%) |
Dec 23, 2008 | 11.69 | 11.72 | 11.46 | 11.52 | 221,208 | -0.06(-0.52%) |
Dec 22, 2008 | 11.86 | 11.89 | 11.39 | 11.58 | 240,282 | -0.37(-3.09%) |
Dec 19, 2008 | 12.04 | 12.15 | 11.85 | 11.95 | 177,763 | +0.03(+0.26%) |
Dec 18, 2008 | 12.22 | 12.25 | 11.78 | 11.92 | 127,251 | -0.33(-2.68%) |
Dec 17, 2008 | 12.18 | 12.35 | 12.03 | 12.25 | 105,657 | +0.01(+0.11%) |
Dec 16, 2008 | 11.84 | 12.30 | 11.72 | 12.23 | 221,344 | +0.63(+5.46%) |
Dec 15, 2008 | 11.81 | 11.81 | 11.45 | 11.60 | 134,099 | -0.27(-2.28%) |
Dec 12, 2008 | 11.40 | 12.20 | 11.25 | 11.87 | 164,802 | +0.18(+1.56%) |
Dec 11, 2008 | 12.05 | 12.06 | 11.57 | 11.69 | 56,875 | -0.40(-3.31%) |
Dec 10, 2008 | 12.07 | 12.17 | 11.89 | 12.09 | 232,968 | +0.13(+1.08%) |
Dec 09, 2008 | 12.28 | 12.34 | 11.91 | 11.96 | 147,733 | -0.38(-3.07%) |
Dec 08, 2008 | 12.26 | 12.43 | 12.07 | 12.34 | 97,254 | +0.45(+3.82%) |
Dec 05, 2008 | 11.26 | 11.88 | 11.17 | 11.88 | 91,111 | +0.47(+4.13%) |
Dec 04, 2008 | 11.61 | 11.78 | 11.35 | 11.41 | 88,077 | -0.24(-2.09%) |
Dec 03, 2008 | 11.34 | 11.71 | 11.15 | 11.66 | 32,081 | +0.24(+2.11%) |
Dec 02, 2008 | 11.20 | 11.43 | 10.92 | 11.42 | 51,648 | +0.61(+5.61%) |
Dec 01, 2008 | 11.81 | 11.81 | 10.81 | 10.81 | 200,379 | -1.16(-9.71%) |
Nov 28, 2008 | 11.92 | 11.97 | 11.82 | 11.97 | 26,833 | +0.15(+1.26%) |
Nov 26, 2008 | 11.30 | 11.82 | 11.30 | 11.82 | 105,315 | +0.37(+3.19%) |
Nov 25, 2008 | 11.59 | 11.59 | 11.22 | 11.46 | 79,142 | +0.22(+1.93%) |
Nov 24, 2008 | 10.86 | 11.52 | 10.77 | 11.24 | 172,258 | +0.61(+5.74%) |
Nov 21, 2008 | 10.18 | 10.63 | 9.778 | 10.63 | 99,789 | +0.60(+5.98%) |
Nov 20, 2008 | 10.57 | 10.93 | 9.900 | 10.03 | 190,529 | -0.75(-6.98%) |
Nov 19, 2008 | 11.50 | 11.50 | 10.78 | 10.78 | 42,580 | -0.68(-5.94%) |
Nov 18, 2008 | 11.44 | 11.59 | 11.10 | 11.46 | 50,553 | -0.15(-1.28%) |
Nov 17, 2008 | 11.62 | 11.76 | 11.45 | 11.61 | 118,204 | -0.50(-4.14%) |
Nov 14, 2008 | 11.92 | 12.25 | 11.71 | 12.12 | 48,823 | +0.02(+0.17%) |
Nov 13, 2008 | 11.59 | 12.09 | 11.11 | 12.09 | 82,271 | +0.58(+5.06%) |
Nov 12, 2008 | 11.91 | 11.91 | 11.50 | 11.51 | 129,492 | -0.58(-4.76%) |
Nov 11, 2008 | 12.11 | 12.25 | 11.90 | 12.09 | 33,905 | -0.22(-1.79%) |
Nov 10, 2008 | 12.79 | 12.80 | 12.16 | 12.31 | 83,773 | -0.07(-0.60%) |
Nov 07, 2008 | 12.18 | 12.42 | 12.17 | 12.38 | 133,042 | +0.24(+1.95%) |
Nov 06, 2008 | 12.54 | 12.74 | 12.10 | 12.15 | 348,153 | -0.63(-4.91%) |
Nov 05, 2008 | 13.44 | 13.48 | 12.77 | 12.77 | 97,885 | -0.85(-6.22%) |
Nov 04, 2008 | 13.46 | 13.62 | 13.27 | 13.62 | 78,508 | +0.54(+4.15%) |
Nov 03, 2008 | 12.95 | 13.14 | 12.95 | 13.08 | 106,336 | +0.12(+0.95%) |
Oct 31, 2008 | 12.73 | 13.19 | 12.71 | 12.95 | 62,220 | +0.10(+0.75%) |
Oct 30, 2008 | 13.16 | 13.16 | 12.57 | 12.86 | 150,484 | +0.24(+1.89%) |
Oct 29, 2008 | 12.56 | 12.94 | 12.53 | 12.62 | 343,974 | +0.10(+0.77%) |
Oct 28, 2008 | 11.95 | 12.52 | 11.52 | 12.52 | 128,429 | +1.05(+9.17%) |
Oct 27, 2008 | 11.52 | 12.03 | 11.47 | 11.47 | 131,602 | -0.34(-2.84%) |
Oct 24, 2008 | 12.60 | 12.60 | 11.47 | 11.81 | 96,111 | -0.14(-1.13%) |
Oct 23, 2008 | 12.22 | 12.45 | 11.65 | 11.94 | 115,492 | -0.12(-0.98%) |
Oct 22, 2008 | 12.62 | 12.62 | 11.85 | 12.06 | 93,177 | -0.88(-6.81%) |
Oct 21, 2008 | 12.90 | 13.24 | 12.86 | 12.94 | 62,778 | -0.16(-1.19%) |
Oct 20, 2008 | 12.93 | 13.10 | 12.76 | 13.10 | 74,284 | +0.36(+2.82%) |
Oct 17, 2008 | 12.60 | 13.23 | 12.54 | 12.74 | 253,615 | -0.09(-0.74%) |
Oct 16, 2008 | 12.55 | 12.83 | 11.86 | 12.83 | 39,150 | +0.47(+3.78%) |
Oct 15, 2008 | 13.21 | 13.21 | 12.37 | 12.37 | 36,745 | -1.09(-8.08%) |
Oct 14, 2008 | 13.76 | 14.65 | 13.13 | 13.45 | 67,079 | +0.26(+1.98%) |
Oct 13, 2008 | 13.01 | 13.36 | 12.46 | 13.19 | 237,543 | +1.02(+8.41%) |
Oct 10, 2008 | 11.27 | 12.33 | 10.92 | 12.17 | 185,334 | -0.09(-0.76%) |
Oct 09, 2008 | 13.25 | 13.40 | 12.14 | 12.26 | 110,335 | -0.97(-7.31%) |
Oct 08, 2008 | 13.21 | 13.69 | 13.06 | 13.23 | 131,587 | -0.21(-1.56%) |
Oct 07, 2008 | 14.41 | 14.46 | 13.44 | 13.44 | 59,021 | -0.94(-6.51%) |
Oct 06, 2008 | 14.45 | 14.65 | 13.73 | 14.38 | 154,988 | -0.54(-3.61%) |
Oct 03, 2008 | 15.55 | 15.72 | 14.91 | 14.91 | 126,997 | -0.33(-2.18%) |
Oct 02, 2008 | 15.58 | 15.64 | 15.14 | 15.25 | 122,611 | -0.50(-3.17%) |
Oct 01, 2008 | 15.46 | 15.93 | 15.33 | 15.75 | 292,482 | +0.19(+1.21%) |
Sep 30, 2008 | 15.78 | 15.78 | 14.93 | 15.56 | 87,076 | +0.44(+2.91%) |
Sep 29, 2008 | 16.50 | 16.50 | 15.02 | 15.12 | 110,327 | -1.04(-6.44%) |
Sep 26, 2008 | 15.58 | 16.35 | 15.58 | 16.16 | 0 | +0.09(+0.59%) |
Sep 25, 2008 | 16.17 | 16.25 | 15.94 | 16.06 | 68,068 | +0.27(+1.73%) |
Sep 24, 2008 | 16.58 | 16.58 | 15.72 | 15.79 | 121,298 | +0.00(+0.03%) |
Sep 23, 2008 | 16.20 | 16.20 | 15.78 | 15.78 | 79,057 | -0.24(-1.50%) |
Sep 22, 2008 | 16.84 | 16.84 | 16.02 | 16.02 | 43,793 | -0.81(-4.83%) |
Sep 19, 2008 | 21.34 | 21.34 | 16.13 | 16.84 | 0 | +0.82(+5.12%) |
Sep 18, 2008 | 15.43 | 16.18 | 15.00 | 16.02 | 74,346 | +0.83(+5.49%) |
Sep 17, 2008 | 15.72 | 15.75 | 15.18 | 15.18 | 45,591 | -0.81(-5.04%) |
Sep 16, 2008 | 15.22 | 15.99 | 15.09 | 15.99 | 95,533 | +0.27(+1.72%) |
Sep 15, 2008 | 15.58 | 16.25 | 15.58 | 15.72 | 76,135 | -0.75(-4.53%) |
Sep 12, 2008 | 16.26 | 16.53 | 16.26 | 16.47 | 83,463 | +0.03(+0.21%) |
Sep 11, 2008 | 15.97 | 16.43 | 15.94 | 16.43 | 58,605 | +0.22(+1.36%) |
Sep 10, 2008 | 16.38 | 16.38 | 16.08 | 16.21 | 88,408 | -0.05(-0.29%) |
Sep 09, 2008 | 16.84 | 16.85 | 16.26 | 16.26 | 63,667 | -0.42(-2.54%) |
Sep 08, 2008 | 17.22 | 17.25 | 16.44 | 16.68 | 75,217 | +0.38(+2.35%) |
Sep 05, 2008 | 16.09 | 16.30 | 15.91 | 16.30 | 0 | +0.09(+0.58%) |
Sep 04, 2008 | 16.44 | 16.44 | 16.19 | 16.21 | 39,236 | -0.46(-2.74%) |
Sep 03, 2008 | 16.51 | 16.67 | 16.51 | 16.66 | 317,084 | +0.14(+0.83%) |
Sep 02, 2008 | 17.11 | 17.11 | 16.51 | 16.53 | 22,583 | -0.05(-0.33%) |
Aug 29, 2008 | 16.64 | 16.64 | 16.53 | 16.58 | 10,640 | -0.09(-0.55%) |
Aug 28, 2008 | 16.46 | 16.67 | 16.46 | 16.67 | 24,581 | +0.39(+2.41%) |
Aug 27, 2008 | 16.19 | 16.38 | 16.19 | 16.28 | 38,365 | +0.10(+0.59%) |
Aug 26, 2008 | 16.11 | 16.25 | 16.07 | 16.18 | 26,426 | +0.06(+0.36%) |
Aug 25, 2008 | 16.44 | 16.44 | 16.13 | 16.13 | 14,401 | -0.33(-2.02%) |
Aug 22, 2008 | 16.42 | 16.48 | 16.32 | 16.46 | 20,159 | +0.24(+1.48%) |
Aug 21, 2008 | 16.02 | 16.26 | 15.76 | 16.22 | 48,179 | +0.01(+0.04%) |
Aug 20, 2008 | 16.20 | 16.24 | 16.05 | 16.21 | 31,544 | +0.08(+0.53%) |
Aug 19, 2008 | 16.29 | 16.29 | 16.09 | 16.13 | 30,649 | -0.22(-1.37%) |
Aug 18, 2008 | 16.56 | 16.61 | 16.33 | 16.35 | 14,595 | -0.23(-1.37%) |
Aug 15, 2008 | 16.62 | 16.68 | 16.56 | 16.58 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 16.41 | 16.64 | 16.38 | 16.53 | 38,563 | +0.13(+0.79%) |
Aug 13, 2008 | 16.48 | 16.51 | 16.24 | 16.40 | 24,430 | -0.14(-0.84%) |
Aug 12, 2008 | 16.83 | 16.83 | 16.53 | 16.54 | 22,645 | -0.31(-1.82%) |
Aug 11, 2008 | 16.68 | 16.96 | 16.67 | 16.85 | 31,464 | +0.20(+1.17%) |
Aug 08, 2008 | 16.25 | 16.69 | 16.25 | 16.66 | 37,060 | +0.45(+2.78%) |
Aug 07, 2008 | 16.50 | 16.51 | 16.18 | 16.20 | 74,307 | -0.41(-2.45%) |
Aug 06, 2008 | 16.56 | 16.63 | 16.44 | 16.61 | 36,388 | +0.04(+0.27%) |
Aug 05, 2008 | 16.34 | 16.57 | 16.33 | 16.57 | 13,899 | +0.48(+2.97%) |
Aug 04, 2008 | 16.25 | 16.25 | 16.00 | 16.09 | 48,156 | -0.19(-1.17%) |
Aug 01, 2008 | 16.30 | 16.30 | 16.07 | 16.28 | 64,735 | +0.04(+0.25%) |
Jul 31, 2008 | 16.36 | 16.46 | 16.24 | 16.24 | 153,704 | -0.20(-1.24%) |
Jul 30, 2008 | 16.22 | 16.46 | 16.18 | 16.44 | 52,740 | +0.26(+1.61%) |
Jul 29, 2008 | 16.18 | 16.18 | 15.70 | 16.18 | 39,059 | +0.43(+2.72%) |
Jul 28, 2008 | 16.04 | 16.07 | 15.74 | 15.75 | 22,172 | -0.26(-1.63%) |
Jul 25, 2008 | 16.02 | 16.15 | 15.94 | 16.01 | 41,547 | -0.03(-0.17%) |
Jul 24, 2008 | 16.39 | 16.41 | 16.03 | 16.04 | 63,894 | -0.49(-2.99%) |
Jul 23, 2008 | 16.51 | 16.72 | 16.45 | 16.54 | 60,582 | +0.13(+0.78%) |
Jul 22, 2008 | 15.84 | 16.41 | 15.84 | 16.41 | 32,893 | +0.41(+2.56%) |
Jul 21, 2008 | 16.11 | 16.18 | 15.99 | 16.00 | 85,417 | -0.03(-0.21%) |
Jul 18, 2008 | 15.89 | 16.08 | 15.85 | 16.03 | 70,562 | +0.12(+0.75%) |
Jul 17, 2008 | 15.77 | 15.93 | 15.59 | 15.91 | 61,190 | +0.32(+2.02%) |
Jul 16, 2008 | 15.11 | 15.60 | 15.11 | 15.60 | 89,473 | +0.60(+4.02%) |
Jul 15, 2008 | 14.96 | 15.29 | 14.80 | 14.99 | 109,609 | -0.18(-1.21%) |
Jul 14, 2008 | 15.66 | 15.66 | 15.18 | 15.18 | 72,144 | -0.32(-2.08%) |
Jul 11, 2008 | 15.40 | 15.70 | 15.30 | 15.50 | 71,025 | -0.15(-0.93%) |
Jul 10, 2008 | 15.53 | 15.74 | 15.50 | 15.65 | 70,199 | -0.11(-0.71%) |
Jul 09, 2008 | 15.95 | 16.06 | 15.73 | 15.76 | 44,938 | -0.24(-1.50%) |
Jul 08, 2008 | 15.53 | 16.00 | 15.50 | 16.00 | 190,207 | +0.31(+1.99%) |
Jul 07, 2008 | 15.88 | 15.88 | 15.43 | 15.69 | 116,826 | -0.06(-0.41%) |
Jul 04, 2008 | 15.78 | 15.87 | 15.69 | 15.75 | 101,454 | +0.00(+0.00%) |
Jul 03, 2008 | 15.78 | 15.87 | 15.69 | 15.75 | 101,454 | -0.07(-0.47%) |
Jul 02, 2008 | 16.06 | 16.13 | 15.82 | 15.82 | 41,311 | -0.17(-1.06%) |
Jul 01, 2008 | 15.75 | 16.01 | 15.73 | 15.99 | 49,186 | +0.06(+0.40%) |
Jun 30, 2008 | 16.01 | 16.08 | 15.90 | 15.93 | 41,748 | -0.02(-0.15%) |
Jun 27, 2008 | 16.14 | 16.16 | 15.91 | 15.95 | 36,503 | -0.12(-0.74%) |
Jun 26, 2008 | 16.46 | 16.46 | 16.07 | 16.07 | 44,242 | -0.54(-3.26%) |
Jun 25, 2008 | 16.53 | 16.78 | 16.53 | 16.61 | 11,121 | +0.12(+0.72%) |
Jun 24, 2008 | 16.38 | 16.65 | 16.35 | 16.50 | 46,677 | +0.00(+0.02%) |
Jun 23, 2008 | 16.69 | 16.69 | 16.46 | 16.49 | 87,112 | -0.27(-1.62%) |
Jun 20, 2008 | 16.93 | 16.93 | 16.71 | 16.76 | 28,527 | -0.25(-1.49%) |
Jun 19, 2008 | 16.91 | 17.05 | 16.86 | 17.02 | 65,323 | +0.02(+0.12%) |
Jun 18, 2008 | 16.97 | 17.04 | 16.91 | 17.00 | 17,267 | -0.15(-0.89%) |
Jun 17, 2008 | 17.35 | 17.35 | 17.15 | 17.15 | 3,698 | -0.26(-1.52%) |
Jun 16, 2008 | 17.18 | 17.41 | 17.18 | 17.41 | 10,106 | +0.11(+0.65%) |
Jun 13, 2008 | 17.19 | 17.30 | 17.12 | 17.30 | 15,127 | +0.19(+1.11%) |
Jun 12, 2008 | 17.17 | 17.29 | 17.00 | 17.11 | 17,438 | +0.08(+0.46%) |
Jun 11, 2008 | 17.25 | 17.25 | 17.03 | 17.03 | 25,233 | -0.29(-1.68%) |
Jun 10, 2008 | 17.33 | 17.33 | 17.23 | 17.33 | 4,117 | -0.03(-0.18%) |
Jun 09, 2008 | 17.50 | 17.52 | 17.27 | 17.36 | 52,613 | -0.06(-0.33%) |
Jun 06, 2008 | 17.89 | 17.89 | 17.41 | 17.41 | 37,987 | -0.60(-3.35%) |
Jun 05, 2008 | 17.80 | 18.02 | 17.80 | 18.02 | 15,147 | +0.29(+1.62%) |
Jun 04, 2008 | 17.74 | 17.86 | 17.65 | 17.73 | 46,382 | -0.05(-0.29%) |
Jun 03, 2008 | 17.92 | 17.92 | 17.65 | 17.78 | 151,915 | -0.06(-0.36%) |
Jun 02, 2008 | 17.98 | 17.98 | 17.75 | 17.84 | 27,943 | -0.20(-1.13%) |
May 30, 2008 | 18.11 | 18.11 | 18.05 | 18.05 | 29,183 | -0.06(-0.32%) |
May 29, 2008 | 17.99 | 18.17 | 17.96 | 18.11 | 26,198 | +0.17(+0.94%) |
May 28, 2008 | 17.96 | 18.00 | 17.81 | 17.94 | 9,947 | +0.02(+0.13%) |
May 27, 2008 | 17.79 | 17.93 | 17.77 | 17.91 | 22,819 | +0.10(+0.55%) |
May 26, 2008 | 17.96 | 17.96 | 17.80 | 17.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.96 | 17.96 | 17.80 | 17.81 | 80,447 | -0.25(-1.41%) |
May 22, 2008 | 18.04 | 18.13 | 18.01 | 18.07 | 34,050 | +0.07(+0.41%) |
May 21, 2008 | 18.33 | 18.33 | 17.98 | 17.99 | 40,688 | -0.28(-1.54%) |
May 20, 2008 | 18.45 | 18.45 | 18.22 | 18.27 | 57,507 | -0.22(-1.19%) |
May 19, 2008 | 18.53 | 18.67 | 18.45 | 18.49 | 15,599 | +0.00(+0.02%) |
May 16, 2008 | 18.61 | 18.61 | 18.39 | 18.49 | 21,706 | -0.03(-0.16%) |
May 15, 2008 | 18.36 | 18.56 | 18.35 | 18.52 | 22,689 | +0.14(+0.76%) |
May 14, 2008 | 18.40 | 18.49 | 18.38 | 18.38 | 11,741 | +0.12(+0.67%) |
May 13, 2008 | 18.26 | 18.30 | 18.24 | 18.26 | 36,872 | -0.05(-0.28%) |
May 12, 2008 | 18.11 | 18.32 | 18.11 | 18.31 | 11,552 | +0.23(+1.26%) |
May 09, 2008 | 18.10 | 18.18 | 18.07 | 18.08 | 3,258 | -0.12(-0.64%) |
May 08, 2008 | 18.22 | 18.25 | 18.16 | 18.20 | 27,105 | +0.00(+0.00%) |
May 07, 2008 | 18.62 | 18.62 | 18.18 | 18.20 | 220,102 | -0.40(-2.13%) |
May 06, 2008 | 18.32 | 18.61 | 18.32 | 18.60 | 17,149 | +0.09(+0.51%) |
May 05, 2008 | 18.57 | 18.59 | 18.47 | 18.50 | 20,021 | -0.10(-0.55%) |
May 02, 2008 | 18.76 | 18.78 | 18.58 | 18.60 | 25,614 | +0.03(+0.18%) |