Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.24 | 15.34 | 15.05 | 15.05 | 51,611 | -0.21(-1.38%) |
Apr 29, 2009 | 14.95 | 15.45 | 14.93 | 15.26 | 116,042 | +0.63(+4.31%) |
Apr 28, 2009 | 14.35 | 14.77 | 14.27 | 14.63 | 203,459 | -0.38(-2.53%) |
Apr 27, 2009 | 14.90 | 15.11 | 14.63 | 15.01 | 1,801,682 | -0.25(-1.64%) |
Apr 24, 2009 | 14.51 | 15.50 | 14.51 | 15.26 | 161,455 | +0.91(+6.34%) |
Apr 23, 2009 | 14.06 | 14.37 | 14.06 | 14.35 | 17,516 | +0.75(+5.51%) |
Apr 22, 2009 | 13.52 | 13.94 | 13.52 | 13.60 | 32,427 | -0.65(-4.56%) |
Apr 21, 2009 | 14.25 | 14.45 | 14.05 | 14.25 | 15,170 | +0.84(+6.26%) |
Apr 20, 2009 | 13.45 | 13.59 | 13.14 | 13.41 | 21,642 | -0.44(-3.18%) |
Apr 17, 2009 | 13.81 | 14.00 | 13.75 | 13.85 | 18,982 | -0.25(-1.77%) |
Apr 16, 2009 | 14.08 | 14.24 | 13.90 | 14.10 | 81,815 | +0.20(+1.44%) |
Apr 15, 2009 | 13.59 | 14.00 | 13.58 | 13.90 | 85,324 | -0.11(-0.79%) |
Apr 14, 2009 | 13.93 | 14.10 | 13.85 | 14.01 | 9,977 | +0.01(+0.07%) |
Apr 13, 2009 | 13.90 | 14.00 | 13.70 | 14.00 | 15,302 | +0.30(+2.19%) |
Apr 09, 2009 | 13.68 | 13.84 | 13.55 | 13.70 | 21,735 | +0.28(+2.09%) |
Apr 08, 2009 | 13.22 | 13.57 | 13.18 | 13.42 | 21,071 | +0.06(+0.45%) |
Apr 07, 2009 | 13.28 | 13.56 | 13.25 | 13.36 | 24,984 | -0.45(-3.26%) |
Apr 06, 2009 | 13.83 | 13.88 | 13.58 | 13.81 | 40,515 | -0.33(-2.33%) |
Apr 03, 2009 | 14.01 | 14.14 | 13.87 | 14.14 | 46,654 | +0.50(+3.67%) |
Apr 02, 2009 | 13.32 | 13.94 | 13.32 | 13.64 | 42,495 | +0.77(+5.98%) |
Apr 01, 2009 | 12.28 | 12.95 | 12.28 | 12.87 | 50,360 | +0.33(+2.63%) |
Mar 31, 2009 | 12.50 | 12.69 | 12.30 | 12.54 | 35,996 | +0.63(+5.29%) |
Mar 30, 2009 | 12.10 | 12.10 | 11.80 | 11.91 | 21,795 | -1.12(-8.60%) |
Mar 26, 2009 | 12.93 | 13.11 | 12.67 | 13.03 | 38,411 | +0.02(+0.15%) |
Mar 25, 2009 | 13.05 | 13.28 | 12.76 | 13.01 | 59,927 | -0.12(-0.91%) |
Mar 24, 2009 | 13.09 | 13.41 | 13.08 | 13.13 | 20,962 | -0.27(-2.01%) |
Mar 23, 2009 | 13.15 | 13.50 | 13.15 | 13.40 | 30,467 | +0.28(+2.13%) |
Mar 20, 2009 | 13.45 | 13.47 | 13.10 | 13.12 | 114,210 | -0.17(-1.28%) |
Mar 19, 2009 | 13.61 | 13.69 | 13.29 | 13.29 | 29,390 | -0.21(-1.56%) |
Mar 18, 2009 | 12.68 | 13.50 | 12.68 | 13.50 | 25,329 | +0.90(+7.14%) |
Mar 17, 2009 | 12.21 | 12.60 | 12.18 | 12.60 | 22,298 | +0.09(+0.72%) |
Mar 16, 2009 | 12.62 | 12.73 | 12.46 | 12.51 | 35,504 | -0.07(-0.56%) |
Mar 13, 2009 | 12.52 | 12.60 | 12.35 | 12.58 | 31,745 | -0.22(-1.72%) |
Mar 12, 2009 | 12.49 | 12.84 | 12.34 | 12.80 | 27,686 | +0.53(+4.32%) |
Mar 11, 2009 | 12.16 | 12.47 | 12.16 | 12.27 | 25,643 | +0.57(+4.87%) |
Mar 10, 2009 | 11.12 | 11.74 | 11.12 | 11.70 | 63,406 | +1.05(+9.86%) |
Mar 09, 2009 | 10.84 | 11.08 | 10.59 | 10.65 | 47,482 | -0.51(-4.57%) |
Mar 06, 2009 | 11.38 | 11.52 | 11.01 | 11.16 | 43,216 | -0.14(-1.24%) |
Mar 05, 2009 | 11.64 | 11.77 | 11.20 | 11.30 | 38,788 | -0.55(-4.64%) |
Mar 04, 2009 | 11.49 | 11.98 | 11.49 | 11.85 | 48,397 | +1.15(+10.75%) |
Mar 02, 2009 | 11.05 | 11.10 | 10.70 | 10.70 | 104,774 | -0.65(-5.73%) |
Feb 27, 2009 | 11.18 | 11.64 | 11.18 | 11.35 | 23,183 | -0.30(-2.58%) |
Feb 26, 2009 | 11.78 | 11.95 | 11.45 | 11.65 | 31,881 | +0.00(+0.00%) |
Feb 25, 2009 | 11.91 | 11.97 | 11.62 | 11.65 | 53,071 | -0.20(-1.69%) |
Feb 24, 2009 | 11.48 | 11.85 | 11.40 | 11.85 | 78,766 | +0.75(+6.76%) |
Feb 23, 2009 | 11.84 | 11.85 | 11.06 | 11.10 | 42,072 | -0.45(-3.90%) |
Feb 20, 2009 | 11.37 | 11.63 | 11.30 | 11.55 | 137,533 | -0.20(-1.70%) |
Feb 19, 2009 | 12.12 | 12.18 | 11.75 | 11.75 | 32,446 | -0.02(-0.17%) |
Feb 18, 2009 | 11.85 | 11.85 | 11.60 | 11.77 | 74,787 | -0.17(-1.42%) |
Feb 17, 2009 | 11.92 | 11.98 | 11.80 | 11.94 | 22,243 | -0.46(-3.71%) |
Feb 13, 2009 | 12.64 | 12.71 | 12.40 | 12.40 | 275,418 | -0.10(-0.80%) |
Feb 12, 2009 | 12.40 | 12.50 | 12.20 | 12.50 | 101,501 | +0.00(+0.00%) |
Feb 11, 2009 | 12.65 | 12.78 | 12.41 | 12.50 | 183,281 | +0.30(+2.46%) |
Feb 10, 2009 | 12.65 | 12.71 | 12.00 | 12.20 | 318,790 | -1.00(-7.58%) |
Feb 09, 2009 | 13.11 | 13.20 | 13.00 | 13.20 | 63,613 | +0.30(+2.33%) |
Feb 06, 2009 | 12.45 | 13.00 | 12.45 | 12.90 | 29,594 | +1.42(+12.37%) |
Feb 05, 2009 | 11.25 | 11.70 | 11.14 | 11.48 | 17,119 | +0.03(+0.26%) |
Feb 04, 2009 | 11.33 | 11.80 | 11.30 | 11.45 | 15,065 | +0.40(+3.62%) |
Feb 03, 2009 | 10.89 | 11.25 | 10.76 | 11.05 | 21,894 | +0.30(+2.79%) |
Feb 02, 2009 | 10.60 | 11.05 | 10.60 | 10.75 | 12,224 | -0.35(-3.15%) |
Jan 30, 2009 | 11.18 | 11.40 | 10.84 | 11.10 | 24,245 | +0.12(+1.09%) |
Jan 29, 2009 | 11.35 | 11.40 | 10.98 | 10.98 | 13,782 | -1.22(-10.00%) |
Jan 28, 2009 | 11.70 | 12.25 | 11.70 | 12.20 | 20,383 | +0.80(+7.02%) |
Jan 27, 2009 | 11.35 | 11.54 | 11.26 | 11.40 | 19,237 | -0.08(-0.70%) |
Jan 26, 2009 | 11.10 | 11.58 | 11.10 | 11.48 | 19,192 | +0.83(+7.79%) |
Jan 23, 2009 | 10.34 | 10.77 | 10.34 | 10.65 | 17,567 | -0.35(-3.18%) |
Jan 22, 2009 | 10.60 | 11.20 | 10.60 | 11.00 | 57,518 | +0.01(+0.09%) |
Jan 21, 2009 | 10.89 | 11.00 | 10.61 | 10.99 | 26,294 | +0.59(+5.67%) |
Jan 20, 2009 | 10.70 | 10.85 | 10.40 | 10.40 | 66,362 | -0.60(-5.45%) |
Jan 16, 2009 | 11.00 | 11.15 | 10.70 | 11.00 | 14,600 | +0.00(+0.00%) |
Jan 15, 2009 | 10.87 | 11.16 | 10.55 | 11.00 | 27,563 | +0.05(+0.46%) |
Jan 14, 2009 | 11.80 | 11.80 | 10.70 | 10.95 | 111,103 | -1.15(-9.50%) |
Jan 13, 2009 | 12.10 | 12.25 | 11.85 | 12.10 | 50,525 | -0.10(-0.82%) |
Jan 12, 2009 | 12.15 | 12.35 | 12.10 | 12.20 | 13,351 | -0.08(-0.65%) |
Jan 09, 2009 | 12.58 | 12.80 | 12.28 | 12.28 | 14,212 | -0.77(-5.90%) |
Jan 08, 2009 | 12.96 | 13.10 | 12.77 | 13.05 | 39,978 | -0.20(-1.51%) |
Jan 07, 2009 | 13.35 | 13.50 | 13.25 | 13.25 | 37,166 | -0.20(-1.49%) |
Jan 06, 2009 | 13.35 | 13.45 | 13.08 | 13.45 | 8,605 | +0.10(+0.75%) |
Jan 05, 2009 | 13.20 | 13.65 | 13.15 | 13.35 | 28,644 | -0.22(-1.62%) |
Jan 02, 2009 | 13.40 | 13.57 | 13.30 | 13.57 | 5,396 | +0.42(+3.19%) |
Dec 31, 2008 | 13.00 | 13.65 | 13.00 | 13.15 | 12,580 | +0.00(+0.00%) |
Dec 30, 2008 | 13.15 | 13.30 | 12.97 | 13.15 | 32,504 | +0.20(+1.54%) |
Dec 29, 2008 | 13.23 | 13.45 | 12.95 | 12.95 | 27,478 | -0.20(-1.52%) |
Dec 26, 2008 | 12.65 | 13.15 | 12.65 | 13.15 | 25,131 | +0.30(+2.33%) |
Dec 24, 2008 | 12.25 | 13.00 | 12.20 | 12.85 | 31,635 | +0.60(+4.90%) |
Dec 23, 2008 | 12.77 | 12.92 | 12.25 | 12.25 | 66,110 | -0.29(-2.31%) |
Dec 22, 2008 | 12.91 | 12.91 | 12.20 | 12.54 | 22,019 | -0.06(-0.48%) |
Dec 19, 2008 | 13.11 | 13.25 | 12.60 | 12.60 | 7,647 | -0.55(-4.18%) |
Dec 18, 2008 | 13.33 | 13.70 | 13.15 | 13.15 | 24,556 | +0.00(+0.00%) |
Dec 17, 2008 | 13.22 | 13.50 | 13.15 | 13.15 | 15,391 | +0.55(+4.37%) |
Dec 16, 2008 | 12.93 | 13.31 | 12.55 | 12.60 | 47,191 | +0.00(+0.00%) |
Dec 15, 2008 | 12.68 | 13.25 | 12.60 | 12.60 | 16,591 | -0.20(-1.56%) |
Dec 12, 2008 | 12.64 | 12.80 | 12.40 | 12.80 | 7,893 | -0.05(-0.39%) |
Dec 11, 2008 | 12.90 | 13.10 | 12.76 | 12.85 | 2,001,994 | +0.50(+4.05%) |
Dec 10, 2008 | 12.63 | 12.65 | 12.35 | 12.35 | 19,985 | +0.00(+0.00%) |
Dec 09, 2008 | 12.50 | 12.68 | 12.35 | 12.35 | 463,774 | +0.55(+4.66%) |
Dec 08, 2008 | 11.40 | 11.80 | 11.35 | 11.80 | 20,438 | +1.25(+11.85%) |
Dec 05, 2008 | 10.55 | 10.76 | 10.25 | 10.55 | 14,450 | -0.10(-0.94%) |
Dec 04, 2008 | 10.86 | 11.30 | 10.65 | 10.65 | 14,571 | -0.30(-2.74%) |
Dec 03, 2008 | 11.25 | 11.35 | 10.63 | 10.95 | 28,015 | +0.60(+5.80%) |
Dec 02, 2008 | 10.50 | 11.06 | 10.35 | 10.35 | 20,848 | +1.15(+12.50%) |
Dec 01, 2008 | 11.32 | 11.50 | 9.200 | 9.200 | 13,268 | -1.30(-12.38%) |
Nov 28, 2008 | 10.10 | 13.05 | 10.10 | 10.50 | 5,056 | -0.20(-1.87%) |
Nov 26, 2008 | 8.900 | 12.85 | 8.900 | 10.70 | 21,176 | -1.00(-8.55%) |
Nov 25, 2008 | 11.40 | 12.00 | 9.900 | 11.70 | 19,957 | +0.95(+8.84%) |
Nov 24, 2008 | 9.250 | 11.40 | 9.250 | 10.75 | 42,696 | +1.45(+15.59%) |
Nov 21, 2008 | 9.720 | 10.05 | 9.300 | 9.300 | 62,707 | +0.05(+0.54%) |
Nov 20, 2008 | 10.00 | 10.05 | 9.250 | 9.250 | 28,689 | -0.65(-6.57%) |
Nov 19, 2008 | 10.10 | 10.30 | 9.750 | 9.900 | 19,987 | -0.20(-1.98%) |
Nov 18, 2008 | 10.45 | 10.47 | 10.10 | 10.10 | 7,241 | -0.35(-3.35%) |
Nov 17, 2008 | 10.45 | 10.61 | 10.25 | 10.45 | 13,519 | +0.10(+0.97%) |
Nov 14, 2008 | 10.75 | 10.75 | 10.30 | 10.35 | 10,246 | -0.05(-0.48%) |
Nov 13, 2008 | 10.90 | 11.24 | 10.30 | 10.40 | 35,274 | -0.50(-4.59%) |
Nov 12, 2008 | 11.25 | 11.25 | 10.90 | 10.90 | 5,956 | -0.35(-3.11%) |
Nov 11, 2008 | 12.00 | 12.00 | 11.25 | 11.25 | 6,941 | -1.85(-14.12%) |
Nov 10, 2008 | 13.35 | 13.35 | 12.45 | 13.10 | 24,904 | +0.12(+0.92%) |
Nov 07, 2008 | 13.50 | 13.50 | 12.55 | 12.98 | 13,419 | +0.48(+3.84%) |
Nov 06, 2008 | 13.98 | 13.98 | 12.10 | 12.50 | 9,660 | -1.70(-11.97%) |
Nov 05, 2008 | 14.95 | 14.95 | 14.20 | 14.20 | 2,905 | -0.55(-3.73%) |
Nov 04, 2008 | 14.75 | 16.15 | 14.75 | 14.75 | 2,099 | +0.50(+3.51%) |
Nov 03, 2008 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 15.00 | 15.00 | 13.08 | 14.25 | 23,695 | -3.75(-20.83%) |
Oct 30, 2008 | 16.35 | 19.00 | 16.35 | 18.00 | 830 | +3.55(+24.57%) |
Oct 29, 2008 | 12.61 | 15.00 | 12.61 | 14.45 | 6,020 | +3.20(+28.44%) |
Oct 28, 2008 | 13.90 | 13.90 | 11.25 | 11.25 | 7,569 | -2.75(-19.64%) |
Oct 27, 2008 | 11.50 | 14.00 | 11.50 | 14.00 | 29,257 | +2.00(+16.67%) |
Oct 24, 2008 | 12.00 | 14.50 | 12.00 | 12.00 | 4,002 | -1.00(-7.69%) |
Oct 23, 2008 | 13.00 | 13.20 | 12.95 | 13.00 | 3,600 | -0.35(-2.62%) |
Oct 22, 2008 | 13.35 | 15.00 | 13.05 | 13.35 | 9,156 | -2.15(-13.87%) |
Oct 21, 2008 | 15.50 | 27.00 | 15.50 | 15.50 | 1,168 | +0.50(+3.33%) |
Oct 20, 2008 | 15.00 | 16.75 | 15.00 | 15.00 | 495 | -2.00(-11.76%) |
Oct 17, 2008 | 17.00 | 17.00 | 15.00 | 17.00 | 4,923 | +2.00(+13.33%) |
Oct 16, 2008 | 15.00 | 19.00 | 15.00 | 15.00 | 7,556 | -0.05(-0.33%) |
Oct 15, 2008 | 15.05 | 20.00 | 15.05 | 15.05 | 5,769 | -3.95(-20.79%) |
Oct 14, 2008 | 17.00 | 19.00 | 17.00 | 19.00 | 1,358 | +2.00(+11.76%) |
Oct 13, 2008 | 17.00 | 17.00 | 14.75 | 17.00 | 2,717 | +2.19(+14.79%) |
Oct 10, 2008 | 14.81 | 14.81 | 14.80 | 14.81 | 750 | -1.19(-7.44%) |
Oct 09, 2008 | 16.00 | 17.00 | 14.80 | 16.00 | 2,121 | +0.00(+0.00%) |
Oct 08, 2008 | 16.00 | 17.00 | 14.50 | 16.00 | 2,490 | -4.00(-20.00%) |
Oct 07, 2008 | 21.70 | 37.25 | 18.00 | 20.00 | 11,763 | -1.70(-7.83%) |
Oct 06, 2008 | 21.70 | 37.50 | 21.70 | 21.70 | 1,107 | -6.56(-23.21%) |
Oct 03, 2008 | 28.26 | 28.50 | 28.25 | 28.26 | 1,088 | -5.48(-16.24%) |
Oct 02, 2008 | 33.74 | 33.74 | 28.25 | 33.74 | 809 | +3.74(+12.47%) |
Oct 01, 2008 | 30.00 | 30.10 | 28.00 | 30.00 | 6,795 | -7.75(-20.53%) |
Sep 30, 2008 | 37.75 | 37.75 | 30.00 | 37.75 | 862 | +7.74(+25.79%) |
Sep 29, 2008 | 29.05 | 37.99 | 29.20 | 30.01 | 679 | +0.96(+3.30%) |
Sep 26, 2008 | 29.05 | 37.99 | 29.05 | 29.05 | 1,069 | -2.94(-9.19%) |
Sep 25, 2008 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 31.99 | 38.60 | 29.35 | 31.99 | 4,519 | +0.00(+0.00%) |
Sep 23, 2008 | 30.63 | 38.00 | 30.00 | 31.99 | 1,370 | +1.36(+4.44%) |
Sep 22, 2008 | 30.63 | 30.63 | 29.20 | 30.63 | 4,252 | +1.48(+5.08%) |
Sep 19, 2008 | 29.15 | 29.15 | 29.10 | 29.15 | 900 | +0.30(+1.04%) |
Sep 18, 2008 | 28.85 | 30.99 | 28.35 | 28.85 | 2,652 | +0.50(+1.76%) |
Sep 17, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 646 | -3.00(-9.57%) |
Sep 16, 2008 | 31.35 | 31.35 | 24.05 | 31.35 | 931 | -2.40(-7.11%) |
Sep 15, 2008 | 33.75 | 33.80 | 24.00 | 33.75 | 2,175 | +2.79(+9.01%) |
Sep 12, 2008 | 30.96 | 34.00 | 30.96 | 30.96 | 900 | -0.84(-2.64%) |
Sep 11, 2008 | 31.80 | 35.00 | 31.80 | 31.80 | 1,200 | -3.21(-9.17%) |
Sep 10, 2008 | 35.01 | 36.01 | 32.60 | 35.01 | 680 | -2.49(-6.64%) |
Sep 09, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 200 | +0.50(+1.35%) |
Sep 05, 2008 | 37.00 | 38.55 | 37.00 | 37.00 | 1,305 | -1.50(-3.90%) |
Sep 04, 2008 | 38.50 | 38.50 | 35.00 | 38.50 | 230 | +3.49(+9.97%) |
Sep 03, 2008 | 35.01 | 35.01 | 35.01 | 35.01 | 185 | -2.33(-6.24%) |
Sep 02, 2008 | 37.34 | 37.34 | 37.34 | 0 | +0.00(+0.00%) | |
Aug 29, 2008 | 37.34 | 37.34 | 34.85 | 37.34 | 3,223 | +2.54(+7.30%) |
Aug 28, 2008 | 34.75 | 34.80 | 34.80 | 34.80 | 236 | +0.05(+0.14%) |
Aug 27, 2008 | 34.75 | 34.75 | 34.75 | 34.75 | 300 | -3.75(-9.74%) |
Aug 26, 2008 | 38.50 | 38.50 | 38.50 | 38.50 | 361 | +2.25(+6.21%) |
Aug 25, 2008 | 36.25 | 36.25 | 36.25 | 36.25 | 150 | -2.30(-5.97%) |
Aug 22, 2008 | 38.55 | 38.55 | 38.55 | 38.55 | 200 | +2.28(+6.29%) |
Aug 21, 2008 | 36.27 | 38.50 | 36.27 | 36.27 | 818 | +0.01(+0.03%) |
Aug 20, 2008 | 36.26 | 36.26 | 36.26 | 36.26 | 200 | -2.29(-5.94%) |
Aug 19, 2008 | 36.25 | 38.55 | 35.00 | 38.55 | 2,166 | +2.30(+6.34%) |
Aug 18, 2008 | 36.25 | 36.25 | 36.25 | 36.25 | 131 | -1.60(-4.23%) |
Aug 15, 2008 | 37.85 | 37.85 | 37.85 | 0 | +0.00(+0.00%) | |
Aug 14, 2008 | 37.85 | 37.85 | 35.30 | 37.85 | 832 | -0.36(-0.94%) |
Aug 13, 2008 | 38.21 | 38.21 | 34.80 | 38.21 | 523 | +0.00(+0.00%) |
Aug 12, 2008 | 34.79 | 38.21 | 34.81 | 38.21 | 775 | +3.42(+9.83%) |
Aug 11, 2008 | 34.79 | 34.79 | 34.75 | 34.79 | 600 | -2.21(-5.97%) |
Aug 08, 2008 | 37.00 | 37.00 | 37.00 | 37.00 | 1,000 | +1.71(+4.85%) |
Aug 07, 2008 | 35.29 | 38.25 | 35.29 | 35.29 | 480 | -2.71(-7.13%) |
Aug 06, 2008 | 38.00 | 38.00 | 36.00 | 38.00 | 2,208 | +3.25(+9.35%) |
Aug 05, 2008 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 34.75 | 34.75 | 34.75 | 34.75 | 300 | -0.60(-1.70%) |
Aug 01, 2008 | 35.35 | 35.35 | 34.85 | 35.35 | 319 | +1.35(+3.97%) |
Jul 31, 2008 | 36.00 | 34.00 | 34.00 | 34.00 | 414 | -2.00(-5.56%) |
Jul 30, 2008 | 35.15 | 36.00 | 33.00 | 36.00 | 332 | +0.85(+2.42%) |
Jul 29, 2008 | 35.15 | 35.15 | 35.15 | 35.15 | 120 | -0.45(-1.26%) |
Jul 28, 2008 | 35.60 | 35.60 | 35.60 | 35.60 | 358 | +3.60(+11.25%) |
Jul 25, 2008 | 32.00 | 32.25 | 32.00 | 32.00 | 1,468 | +0.00(+0.00%) |
Jul 24, 2008 | 32.00 | 36.00 | 31.00 | 32.00 | 562 | -3.75(-10.49%) |
Jul 23, 2008 | 35.75 | 35.75 | 30.60 | 35.75 | 2,531 | +1.25(+3.62%) |
Jul 22, 2008 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 34.50 | 34.50 | 34.50 | 34.50 | 415 | +0.00(+0.00%) |
Jul 18, 2008 | 34.50 | 35.10 | 34.50 | 34.50 | 397 | +0.55(+1.62%) |
Jul 17, 2008 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 33.95 | 33.95 | 33.95 | 33.95 | 615 | -0.05(-0.15%) |
Jul 15, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 880 | -1.50(-4.23%) |
Jul 14, 2008 | 35.50 | 35.50 | 34.35 | 35.50 | 528 | +1.50(+4.41%) |
Jul 11, 2008 | 34.00 | 34.00 | 33.25 | 34.00 | 5,236 | -0.50(-1.45%) |
Jul 10, 2008 | 34.50 | 34.50 | 34.00 | 34.50 | 1,685 | -2.95(-7.88%) |
Jul 09, 2008 | 37.45 | 37.45 | 32.00 | 37.45 | 3,584 | +5.35(+16.67%) |
Jul 08, 2008 | 32.10 | 34.50 | 32.00 | 32.10 | 557 | -1.90(-5.59%) |
Jul 07, 2008 | 34.00 | 37.50 | 31.75 | 34.00 | 3,844 | +1.75(+5.43%) |
Jul 04, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 100 | +0.00(+0.00%) |
Jul 03, 2008 | 32.25 | 32.25 | 32.25 | 32.25 | 100 | -1.70(-5.01%) |
Jul 02, 2008 | 33.95 | 33.95 | 33.95 | 33.95 | 150 | +0.00(+0.00%) |
Jul 01, 2008 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 33.95 | 34.10 | 33.00 | 33.95 | 549 | +0.95(+2.88%) |
Jun 27, 2008 | 33.00 | 34.00 | 33.00 | 33.00 | 1,770 | -1.10(-3.23%) |
Jun 26, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 1,377 | +0.00(+0.00%) |
Jun 25, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 345 | -0.15(-0.44%) |
Jun 24, 2008 | 34.25 | 34.75 | 34.25 | 34.25 | 351 | -1.00(-2.84%) |
Jun 23, 2008 | 35.00 | 36.45 | 35.25 | 35.25 | 349 | +0.25(+0.71%) |
Jun 20, 2008 | 35.00 | 35.50 | 33.35 | 35.00 | 600 | +1.65(+4.95%) |
Jun 19, 2008 | 33.35 | 33.35 | 33.35 | 33.35 | 200 | +0.00(+0.00%) |
Jun 18, 2008 | 33.35 | 33.95 | 33.35 | 33.35 | 3,340 | -0.35(-1.04%) |
Jun 17, 2008 | 33.70 | 33.70 | 32.00 | 33.70 | 1,100 | -0.30(-0.88%) |
Jun 16, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 34.00 | 34.00 | 32.50 | 34.00 | 1,318 | +1.50(+4.62%) |
Jun 12, 2008 | 32.50 | 33.50 | 32.50 | 32.50 | 5,634 | -0.50(-1.52%) |
Jun 11, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 450 | +0.00(+0.00%) |
Jun 10, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 232 | -0.25(-0.75%) |
Jun 09, 2008 | 33.25 | 33.25 | 33.00 | 33.25 | 2,800 | -1.65(-4.73%) |
Jun 06, 2008 | 34.90 | 34.90 | 34.90 | 34.90 | 430 | +2.15(+6.56%) |
Jun 05, 2008 | 32.75 | 33.00 | 32.75 | 32.75 | 3,705 | -0.25(-0.76%) |
Jun 04, 2008 | 33.00 | 33.00 | 31.75 | 33.00 | 1,084 | +0.50(+1.54%) |
Jun 03, 2008 | 32.50 | 32.50 | 31.75 | 32.50 | 729 | +0.50(+1.56%) |
Jun 02, 2008 | 32.00 | 33.00 | 32.00 | 32.00 | 1,007 | +0.25(+0.79%) |
May 30, 2008 | 32.50 | 31.75 | 28.50 | 31.75 | 5,797 | -0.75(-2.31%) |
May 29, 2008 | 32.50 | 32.50 | 32.50 | 32.50 | 1,146 | -0.50(-1.52%) |
May 28, 2008 | 33.00 | 33.00 | 26.50 | 33.00 | 3,386 | -0.50(-1.49%) |
May 27, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 2,201 | +0.00(+0.00%) |
May 26, 2008 | 33.50 | 33.50 | 30.50 | 33.50 | 3,198 | +0.00(+0.00%) |
May 23, 2008 | 33.50 | 33.50 | 30.50 | 33.50 | 3,198 | +0.50(+1.52%) |
May 22, 2008 | 33.00 | 33.00 | 33.00 | 33.00 | 245 | -0.50(-1.49%) |
May 21, 2008 | 33.50 | 33.50 | 31.00 | 33.50 | 394 | +0.00(+0.00%) |
May 20, 2008 | 33.50 | 33.50 | 31.60 | 33.50 | 7,350 | +0.88(+2.68%) |
May 19, 2008 | 33.50 | 33.50 | 32.62 | 32.62 | 1,491 | -0.88(-2.61%) |
May 16, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 476 | +2.00(+6.35%) |
May 15, 2008 | 31.50 | 32.00 | 31.50 | 31.50 | 485 | -0.50(-1.56%) |
May 14, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 249 | +0.00(+0.00%) |
May 13, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 287 | +0.00(+0.00%) |
May 12, 2008 | 32.00 | 32.00 | 31.00 | 32.00 | 1,020 | +0.00(+0.00%) |
May 09, 2008 | 32.00 | 32.00 | 31.95 | 32.00 | 349 | +0.00(+0.00%) |
May 08, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 318 | +0.00(+0.00%) |
May 07, 2008 | 32.00 | 32.00 | 30.50 | 32.00 | 5,586 | -0.55(-1.69%) |
May 06, 2008 | 32.55 | 32.55 | 29.00 | 32.55 | 1,234 | +2.15(+7.07%) |
May 05, 2008 | 30.40 | 30.40 | 28.70 | 30.40 | 725 | +0.00(+0.00%) |
May 02, 2008 | 30.45 | 30.40 | 30.39 | 30.40 | 403 | -0.05(-0.16%) |