Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.17 | 13.46 | 12.90 | 13.02 | 373,706 | -0.07(-0.51%) |
Apr 29, 2009 | 12.67 | 13.25 | 12.64 | 13.08 | 284,652 | +0.48(+3.83%) |
Apr 28, 2009 | 12.73 | 12.97 | 12.57 | 12.60 | 368,813 | -0.32(-2.51%) |
Apr 27, 2009 | 13.27 | 13.32 | 12.77 | 12.92 | 310,553 | -0.48(-3.60%) |
Apr 24, 2009 | 13.41 | 13.57 | 13.12 | 13.41 | 340,547 | +0.13(+1.00%) |
Apr 23, 2009 | 14.16 | 14.16 | 13.09 | 13.27 | 574,728 | -0.92(-6.50%) |
Apr 22, 2009 | 13.23 | 14.55 | 13.07 | 14.20 | 512,898 | +0.84(+6.29%) |
Apr 21, 2009 | 13.15 | 13.58 | 13.15 | 13.36 | 585,831 | +0.12(+0.88%) |
Apr 20, 2009 | 13.74 | 13.93 | 13.01 | 13.24 | 457,443 | -0.18(-1.36%) |
Apr 17, 2009 | 13.46 | 13.55 | 13.26 | 13.42 | 252,940 | +0.01(+0.06%) |
Apr 16, 2009 | 12.81 | 13.50 | 12.60 | 13.41 | 300,853 | +0.71(+5.56%) |
Apr 15, 2009 | 12.59 | 12.72 | 12.44 | 12.71 | 287,521 | +0.07(+0.53%) |
Apr 14, 2009 | 12.80 | 12.92 | 12.39 | 12.64 | 392,491 | -0.38(-2.94%) |
Apr 13, 2009 | 13.17 | 13.30 | 12.73 | 13.02 | 200,315 | -0.36(-2.67%) |
Apr 09, 2009 | 12.44 | 13.39 | 12.44 | 13.38 | 495,460 | +1.10(+8.94%) |
Apr 08, 2009 | 11.77 | 12.30 | 11.60 | 12.28 | 714,107 | +0.53(+4.53%) |
Apr 07, 2009 | 12.37 | 12.42 | 11.61 | 11.75 | 603,220 | -0.77(-6.17%) |
Apr 06, 2009 | 13.13 | 13.31 | 12.35 | 12.52 | 543,344 | -0.83(-6.23%) |
Apr 03, 2009 | 13.31 | 13.59 | 12.55 | 13.36 | 485,025 | -0.35(-2.55%) |
Apr 02, 2009 | 13.02 | 13.87 | 12.92 | 13.71 | 398,417 | +0.97(+7.64%) |
Apr 01, 2009 | 12.06 | 12.81 | 11.89 | 12.73 | 221,521 | +0.53(+4.36%) |
Mar 31, 2009 | 12.42 | 12.67 | 12.13 | 12.20 | 305,622 | -0.02(-0.20%) |
Mar 30, 2009 | 12.62 | 12.70 | 11.88 | 12.23 | 364,837 | -1.18(-8.81%) |
Mar 26, 2009 | 13.02 | 13.55 | 12.88 | 13.41 | 469,757 | +0.61(+4.74%) |
Mar 25, 2009 | 12.67 | 13.27 | 12.24 | 12.80 | 267,607 | +0.18(+1.45%) |
Mar 24, 2009 | 12.94 | 13.17 | 12.52 | 12.62 | 239,187 | -0.52(-3.93%) |
Mar 23, 2009 | 12.53 | 13.13 | 11.96 | 13.13 | 304,046 | +1.21(+10.11%) |
Mar 20, 2009 | 12.42 | 12.93 | 11.74 | 11.93 | 509,167 | -0.36(-2.91%) |
Mar 19, 2009 | 12.38 | 12.47 | 12.16 | 12.28 | 186,760 | +0.03(+0.27%) |
Mar 18, 2009 | 11.75 | 12.26 | 11.49 | 12.25 | 353,398 | +0.47(+4.03%) |
Mar 17, 2009 | 11.24 | 11.78 | 11.16 | 11.78 | 212,511 | +0.54(+4.81%) |
Mar 16, 2009 | 11.56 | 11.65 | 11.08 | 11.24 | 387,851 | -0.25(-2.17%) |
Mar 13, 2009 | 11.26 | 11.60 | 11.22 | 11.49 | 229,194 | +0.15(+1.32%) |
Mar 12, 2009 | 10.47 | 11.38 | 10.34 | 11.34 | 394,080 | +0.80(+7.58%) |
Mar 11, 2009 | 10.21 | 10.70 | 10.06 | 10.54 | 264,784 | +0.40(+3.94%) |
Mar 10, 2009 | 9.739 | 10.21 | 9.731 | 10.14 | 320,157 | +0.62(+6.46%) |
Mar 09, 2009 | 9.972 | 10.25 | 9.464 | 9.523 | 279,213 | -0.57(-5.68%) |
Mar 06, 2009 | 9.988 | 10.25 | 9.814 | 10.10 | 380,549 | +0.20(+2.02%) |
Mar 05, 2009 | 10.07 | 10.42 | 9.880 | 9.897 | 377,183 | -0.37(-3.64%) |
Mar 04, 2009 | 9.822 | 10.46 | 9.697 | 10.27 | 510,801 | +0.38(+3.87%) |
Mar 02, 2009 | 10.38 | 10.45 | 9.847 | 9.889 | 400,689 | -0.58(-5.56%) |
Feb 27, 2009 | 10.48 | 10.80 | 10.46 | 10.47 | 372,366 | -0.17(-1.56%) |
Feb 26, 2009 | 11.00 | 11.14 | 10.60 | 10.64 | 289,111 | -0.30(-2.74%) |
Feb 25, 2009 | 11.19 | 11.22 | 10.65 | 10.94 | 455,012 | -0.32(-2.81%) |
Feb 24, 2009 | 11.04 | 11.35 | 10.74 | 11.25 | 364,206 | +0.39(+3.60%) |
Feb 23, 2009 | 11.63 | 11.78 | 10.81 | 10.86 | 411,292 | -0.70(-6.04%) |
Feb 20, 2009 | 11.59 | 11.85 | 11.24 | 11.56 | 560,767 | -0.20(-1.70%) |
Feb 19, 2009 | 12.33 | 12.33 | 11.68 | 11.76 | 412,490 | -0.40(-3.28%) |
Feb 18, 2009 | 12.82 | 12.88 | 12.10 | 12.16 | 417,681 | -0.64(-5.00%) |
Feb 17, 2009 | 12.77 | 13.11 | 12.51 | 12.80 | 573,507 | -0.42(-3.15%) |
Feb 13, 2009 | 13.02 | 13.51 | 12.74 | 13.22 | 260,597 | +0.17(+1.34%) |
Feb 12, 2009 | 12.67 | 13.22 | 12.02 | 13.04 | 522,320 | +0.72(+5.80%) |
Feb 11, 2009 | 12.28 | 12.56 | 12.06 | 12.33 | 405,399 | +0.13(+1.09%) |
Feb 10, 2009 | 12.67 | 13.08 | 12.11 | 12.19 | 426,279 | -0.52(-4.06%) |
Feb 09, 2009 | 13.23 | 13.26 | 12.45 | 12.71 | 542,560 | -0.58(-4.38%) |
Feb 06, 2009 | 12.60 | 13.36 | 12.60 | 13.29 | 559,495 | +0.50(+3.90%) |
Feb 05, 2009 | 12.29 | 12.88 | 11.91 | 12.79 | 435,144 | +0.34(+2.74%) |
Feb 04, 2009 | 11.23 | 13.12 | 10.82 | 12.45 | 744,797 | +0.67(+5.72%) |
Feb 03, 2009 | 11.87 | 12.28 | 11.51 | 11.78 | 311,386 | -0.02(-0.21%) |
Feb 02, 2009 | 11.49 | 11.89 | 10.79 | 11.80 | 497,845 | +0.12(+1.00%) |
Jan 30, 2009 | 11.98 | 12.11 | 11.52 | 11.69 | 416,873 | -0.12(-0.99%) |
Jan 29, 2009 | 12.36 | 12.36 | 11.67 | 11.80 | 319,688 | -0.67(-5.40%) |
Jan 28, 2009 | 11.74 | 12.59 | 11.63 | 12.47 | 517,435 | +0.95(+8.23%) |
Jan 27, 2009 | 11.15 | 11.75 | 11.13 | 11.53 | 265,912 | +0.36(+3.20%) |
Jan 26, 2009 | 11.05 | 11.48 | 10.94 | 11.17 | 297,805 | +0.17(+1.51%) |
Jan 23, 2009 | 10.64 | 11.28 | 10.61 | 11.00 | 493,010 | +0.11(+0.99%) |
Jan 22, 2009 | 11.04 | 11.20 | 10.57 | 10.89 | 278,845 | -0.45(-3.96%) |
Jan 21, 2009 | 10.99 | 11.41 | 10.87 | 11.34 | 510,953 | +0.48(+4.44%) |
Jan 20, 2009 | 11.54 | 11.83 | 10.85 | 10.86 | 475,175 | -0.82(-6.98%) |
Jan 16, 2009 | 11.27 | 11.71 | 11.21 | 11.68 | 556,526 | +0.50(+4.46%) |
Jan 15, 2009 | 10.99 | 11.22 | 10.55 | 11.18 | 413,494 | +0.17(+1.59%) |
Jan 14, 2009 | 11.62 | 12.01 | 10.96 | 11.00 | 415,308 | -0.82(-6.96%) |
Jan 13, 2009 | 11.90 | 12.13 | 11.63 | 11.83 | 257,602 | -0.12(-0.98%) |
Jan 12, 2009 | 12.15 | 12.46 | 11.83 | 11.94 | 291,712 | -0.24(-1.95%) |
Jan 09, 2009 | 12.80 | 12.81 | 12.11 | 12.18 | 669,370 | -0.66(-5.15%) |
Jan 08, 2009 | 12.56 | 12.87 | 12.36 | 12.84 | 189,830 | +0.27(+2.18%) |
Jan 07, 2009 | 12.70 | 12.82 | 12.33 | 12.57 | 232,570 | -0.41(-3.14%) |
Jan 06, 2009 | 12.67 | 13.00 | 12.47 | 12.97 | 511,585 | +0.38(+3.04%) |
Jan 05, 2009 | 12.72 | 12.85 | 12.42 | 12.59 | 306,942 | -0.08(-0.66%) |
Jan 02, 2009 | 12.33 | 12.77 | 12.03 | 12.67 | 204,291 | +0.37(+3.04%) |
Dec 31, 2008 | 12.06 | 12.54 | 11.87 | 12.30 | 294,851 | +0.29(+2.42%) |
Dec 30, 2008 | 11.44 | 12.01 | 11.10 | 12.01 | 289,292 | +0.69(+6.10%) |
Dec 29, 2008 | 11.94 | 11.94 | 11.20 | 11.32 | 350,074 | -0.62(-5.22%) |
Dec 26, 2008 | 12.28 | 12.28 | 11.77 | 11.94 | 131,921 | -0.32(-2.64%) |
Dec 24, 2008 | 12.17 | 12.37 | 11.90 | 12.27 | 145,245 | +0.14(+1.17%) |
Dec 23, 2008 | 12.45 | 12.68 | 11.96 | 12.13 | 302,037 | -0.64(-5.02%) |
Dec 22, 2008 | 12.89 | 12.89 | 12.14 | 12.77 | 487,941 | -0.15(-1.16%) |
Dec 19, 2008 | 13.26 | 13.54 | 12.86 | 12.92 | 1,446,196 | -0.04(-0.32%) |
Dec 18, 2008 | 13.48 | 13.56 | 12.74 | 12.96 | 461,352 | -0.62(-4.59%) |
Dec 17, 2008 | 12.74 | 13.90 | 12.67 | 13.58 | 626,781 | +0.67(+5.15%) |
Dec 16, 2008 | 12.32 | 13.04 | 12.18 | 12.92 | 462,663 | +0.78(+6.44%) |
Dec 15, 2008 | 12.38 | 12.46 | 11.78 | 12.13 | 272,912 | -0.22(-1.82%) |
Dec 12, 2008 | 11.83 | 12.36 | 11.67 | 12.36 | 501,802 | +0.34(+2.84%) |
Dec 11, 2008 | 12.28 | 12.83 | 11.87 | 12.02 | 399,546 | -0.45(-3.60%) |
Dec 10, 2008 | 12.44 | 12.97 | 12.11 | 12.47 | 382,501 | +0.13(+1.08%) |
Dec 09, 2008 | 11.64 | 12.51 | 11.41 | 12.33 | 529,637 | +0.55(+4.66%) |
Dec 08, 2008 | 11.83 | 11.94 | 11.35 | 11.78 | 620,881 | -0.02(-0.21%) |
Dec 05, 2008 | 10.60 | 11.83 | 10.29 | 11.81 | 723,650 | +1.01(+9.31%) |
Dec 04, 2008 | 10.74 | 11.34 | 10.59 | 10.80 | 529,483 | -0.13(-1.22%) |
Dec 03, 2008 | 10.60 | 11.00 | 10.05 | 10.94 | 661,675 | +0.44(+4.20%) |
Dec 02, 2008 | 11.02 | 11.03 | 10.02 | 10.50 | 990,144 | -0.34(-3.15%) |
Dec 01, 2008 | 11.58 | 11.93 | 10.76 | 10.84 | 731,385 | -1.06(-8.94%) |
Nov 28, 2008 | 11.74 | 11.93 | 11.64 | 11.90 | 241,492 | +0.03(+0.28%) |
Nov 26, 2008 | 11.13 | 11.89 | 11.13 | 11.87 | 907,338 | +0.48(+4.24%) |
Nov 25, 2008 | 11.60 | 11.60 | 10.90 | 11.39 | 954,404 | -0.11(-0.94%) |
Nov 24, 2008 | 10.74 | 11.80 | 10.49 | 11.49 | 708,150 | +0.83(+7.80%) |
Nov 21, 2008 | 10.48 | 10.67 | 9.780 | 10.66 | 802,589 | +0.39(+3.81%) |
Nov 20, 2008 | 11.16 | 11.40 | 10.25 | 10.27 | 906,230 | -0.96(-8.52%) |
Nov 19, 2008 | 11.64 | 11.88 | 11.20 | 11.23 | 671,590 | -0.41(-3.50%) |
Nov 18, 2008 | 11.61 | 11.98 | 11.07 | 11.64 | 613,789 | +0.12(+1.01%) |
Nov 17, 2008 | 11.55 | 11.87 | 11.32 | 11.52 | 386,075 | -0.12(-1.00%) |
Nov 14, 2008 | 12.37 | 12.56 | 11.64 | 11.64 | 421,794 | -1.04(-8.20%) |
Nov 13, 2008 | 12.08 | 12.73 | 11.04 | 12.67 | 751,607 | +0.57(+4.74%) |
Nov 12, 2008 | 12.88 | 12.91 | 12.07 | 12.10 | 387,941 | -0.89(-6.85%) |
Nov 11, 2008 | 13.35 | 13.70 | 12.97 | 12.99 | 326,386 | -0.46(-3.40%) |
Nov 10, 2008 | 13.91 | 13.91 | 13.31 | 13.45 | 298,619 | -0.18(-1.34%) |
Nov 07, 2008 | 13.56 | 13.80 | 13.29 | 13.63 | 538,135 | +0.24(+1.80%) |
Nov 06, 2008 | 14.41 | 14.57 | 13.35 | 13.39 | 505,135 | -1.10(-7.58%) |
Nov 05, 2008 | 15.21 | 15.54 | 14.43 | 14.49 | 517,271 | -0.89(-5.79%) |
Nov 04, 2008 | 15.77 | 15.88 | 15.12 | 15.38 | 405,540 | +0.00(+0.00%) |
Nov 03, 2008 | 15.60 | 15.69 | 14.80 | 15.38 | 354,227 | -0.05(-0.32%) |
Oct 31, 2008 | 14.35 | 15.96 | 14.35 | 15.43 | 637,860 | +0.94(+6.49%) |
Oct 30, 2008 | 14.14 | 14.61 | 13.81 | 14.49 | 381,804 | +0.70(+5.07%) |
Oct 29, 2008 | 13.83 | 14.14 | 13.29 | 13.79 | 495,069 | +0.07(+0.49%) |
Oct 28, 2008 | 12.90 | 13.76 | 12.43 | 13.72 | 457,460 | +1.12(+8.91%) |
Oct 27, 2008 | 12.67 | 13.24 | 12.35 | 12.60 | 471,989 | -0.13(-1.05%) |
Oct 24, 2008 | 12.43 | 13.44 | 12.09 | 12.73 | 971,222 | -0.37(-2.85%) |
Oct 23, 2008 | 12.93 | 13.89 | 12.75 | 13.11 | 1,027,975 | +0.32(+2.47%) |
Oct 22, 2008 | 12.48 | 13.40 | 12.07 | 12.79 | 756,663 | -0.68(-5.06%) |
Oct 21, 2008 | 13.91 | 14.37 | 13.41 | 13.47 | 580,318 | -0.76(-5.32%) |
Oct 20, 2008 | 14.07 | 14.37 | 13.69 | 14.23 | 434,313 | +0.34(+2.46%) |
Oct 17, 2008 | 13.67 | 14.70 | 13.58 | 13.89 | 575,155 | -0.30(-2.11%) |
Oct 16, 2008 | 13.46 | 14.20 | 12.83 | 14.19 | 700,176 | +0.90(+6.76%) |
Oct 15, 2008 | 14.50 | 14.68 | 13.26 | 13.29 | 492,057 | -1.38(-9.41%) |
Oct 14, 2008 | 15.59 | 15.71 | 14.45 | 14.67 | 477,812 | -0.87(-5.62%) |
Oct 13, 2008 | 14.80 | 15.56 | 14.30 | 15.54 | 691,920 | +0.89(+6.07%) |
Oct 10, 2008 | 13.00 | 15.14 | 12.67 | 14.65 | 1,074,092 | +1.05(+7.70%) |
Oct 09, 2008 | 14.15 | 14.57 | 13.50 | 13.61 | 838,283 | -0.40(-2.85%) |
Oct 08, 2008 | 13.98 | 15.08 | 13.16 | 14.01 | 982,805 | -0.26(-1.81%) |
Oct 07, 2008 | 14.40 | 15.34 | 14.24 | 14.26 | 574,734 | -0.57(-3.81%) |
Oct 06, 2008 | 14.78 | 15.01 | 14.15 | 14.83 | 901,658 | -0.06(-0.39%) |
Oct 03, 2008 | 15.59 | 15.82 | 14.85 | 14.89 | 446,872 | -0.45(-2.93%) |
Oct 02, 2008 | 15.93 | 16.16 | 15.28 | 15.34 | 462,528 | -0.72(-4.51%) |
Oct 01, 2008 | 16.35 | 16.46 | 15.92 | 16.06 | 469,963 | -0.50(-3.01%) |
Sep 30, 2008 | 16.71 | 16.72 | 16.30 | 16.56 | 844,527 | -0.03(-0.20%) |
Sep 29, 2008 | 16.54 | 17.05 | 15.80 | 16.59 | 543,409 | -0.32(-1.92%) |
Sep 26, 2008 | 16.51 | 16.94 | 16.49 | 16.92 | 349,277 | +0.08(+0.49%) |
Sep 25, 2008 | 16.66 | 17.06 | 16.53 | 16.83 | 539,593 | +0.32(+1.97%) |
Sep 24, 2008 | 16.72 | 17.18 | 16.43 | 16.51 | 571,428 | -0.27(-1.59%) |
Sep 23, 2008 | 17.79 | 18.07 | 16.70 | 16.77 | 825,675 | -1.62(-8.82%) |
Sep 22, 2008 | 18.71 | 18.94 | 18.30 | 18.40 | 639,698 | -0.37(-1.95%) |
Sep 19, 2008 | 18.22 | 19.13 | 18.12 | 18.76 | 1,675,551 | +0.91(+5.13%) |
Sep 18, 2008 | 17.02 | 18.06 | 14.14 | 17.85 | 951,149 | +1.16(+6.98%) |
Sep 17, 2008 | 17.65 | 17.65 | 16.54 | 16.68 | 697,374 | -1.16(-6.52%) |
Sep 16, 2008 | 16.92 | 17.85 | 16.92 | 17.85 | 727,845 | +0.70(+4.07%) |
Sep 15, 2008 | 17.81 | 18.05 | 17.10 | 17.15 | 407,963 | -0.79(-4.40%) |
Sep 12, 2008 | 18.11 | 18.28 | 17.75 | 17.94 | 572,259 | -0.29(-1.60%) |
Sep 11, 2008 | 18.00 | 18.35 | 17.86 | 18.23 | 559,858 | -0.01(-0.05%) |
Sep 10, 2008 | 18.13 | 18.41 | 17.88 | 18.24 | 752,722 | +0.32(+1.81%) |
Sep 09, 2008 | 18.49 | 18.80 | 17.89 | 17.91 | 659,219 | -0.46(-2.49%) |
Sep 08, 2008 | 17.92 | 18.48 | 17.60 | 18.37 | 546,003 | +0.68(+3.86%) |
Sep 05, 2008 | 17.72 | 17.92 | 17.41 | 17.69 | 645,530 | -0.14(-0.79%) |
Sep 04, 2008 | 18.17 | 18.30 | 17.73 | 17.83 | 512,579 | -0.45(-2.46%) |
Sep 03, 2008 | 18.66 | 18.79 | 18.18 | 18.28 | 909,404 | -0.47(-2.53%) |
Sep 02, 2008 | 19.10 | 19.31 | 18.55 | 18.75 | 545,053 | +0.01(+0.04%) |
Aug 29, 2008 | 19.37 | 19.37 | 18.44 | 18.75 | 429,414 | -0.47(-2.42%) |
Aug 28, 2008 | 18.90 | 19.35 | 18.90 | 19.21 | 275,118 | +0.34(+1.81%) |
Aug 27, 2008 | 18.56 | 19.19 | 18.31 | 18.87 | 373,166 | +0.27(+1.48%) |
Aug 26, 2008 | 18.50 | 18.75 | 18.23 | 18.60 | 257,411 | +0.02(+0.09%) |
Aug 25, 2008 | 18.65 | 18.95 | 18.45 | 18.58 | 312,037 | -0.22(-1.19%) |
Aug 22, 2008 | 18.69 | 18.96 | 18.50 | 18.80 | 324,239 | +0.29(+1.57%) |
Aug 21, 2008 | 18.65 | 19.07 | 18.46 | 18.51 | 429,544 | -0.32(-1.68%) |
Aug 20, 2008 | 18.95 | 19.44 | 18.56 | 18.83 | 320,047 | +0.02(+0.09%) |
Aug 19, 2008 | 18.94 | 19.13 | 18.59 | 18.81 | 417,842 | -0.31(-1.61%) |
Aug 18, 2008 | 19.50 | 19.64 | 18.90 | 19.12 | 484,416 | -0.30(-1.54%) |
Aug 15, 2008 | 19.39 | 19.85 | 19.05 | 19.42 | 647,034 | +0.50(+2.64%) |
Aug 14, 2008 | 18.94 | 19.30 | 18.85 | 18.92 | 413,669 | -0.20(-1.04%) |
Aug 13, 2008 | 18.79 | 19.34 | 18.79 | 19.12 | 699,317 | +0.39(+2.09%) |
Aug 12, 2008 | 19.09 | 19.45 | 18.54 | 18.73 | 882,761 | -0.47(-2.43%) |
Aug 11, 2008 | 18.80 | 19.71 | 18.80 | 19.19 | 744,973 | +0.35(+1.85%) |
Aug 08, 2008 | 17.98 | 18.88 | 17.69 | 18.85 | 445,679 | +0.89(+4.96%) |
Aug 07, 2008 | 17.95 | 18.28 | 17.77 | 17.96 | 438,889 | -0.16(-0.87%) |
Aug 06, 2008 | 17.79 | 18.13 | 17.60 | 18.11 | 367,530 | +0.23(+1.30%) |
Aug 05, 2008 | 17.52 | 17.93 | 17.31 | 17.88 | 482,301 | +0.57(+3.32%) |
Aug 04, 2008 | 17.51 | 17.69 | 17.14 | 17.31 | 510,385 | -0.20(-1.14%) |
Aug 01, 2008 | 17.14 | 17.68 | 16.91 | 17.51 | 453,483 | +0.37(+2.18%) |
Jul 31, 2008 | 16.98 | 17.76 | 16.92 | 17.13 | 722,515 | -0.29(-1.67%) |
Jul 30, 2008 | 17.27 | 17.79 | 17.14 | 17.42 | 832,318 | +0.29(+1.70%) |
Jul 29, 2008 | 17.13 | 17.39 | 16.61 | 17.13 | 653,002 | +0.53(+3.21%) |
Jul 28, 2008 | 16.82 | 16.82 | 16.39 | 16.60 | 751,804 | -0.31(-1.82%) |
Jul 25, 2008 | 17.48 | 17.48 | 16.83 | 16.91 | 664,402 | -0.49(-2.82%) |
Jul 24, 2008 | 17.35 | 17.67 | 16.41 | 17.40 | 2,390,405 | -2.89(-14.26%) |
Jul 23, 2008 | 20.46 | 20.75 | 20.21 | 20.29 | 775,460 | -0.28(-1.37%) |
Jul 22, 2008 | 20.26 | 20.68 | 19.91 | 20.58 | 518,702 | +0.22(+1.10%) |
Jul 21, 2008 | 20.40 | 20.55 | 20.19 | 20.35 | 395,230 | +0.00(+0.00%) |
Jul 18, 2008 | 20.50 | 20.56 | 19.95 | 20.35 | 492,856 | -0.34(-1.65%) |
Jul 17, 2008 | 20.29 | 20.79 | 19.98 | 20.69 | 550,506 | +0.47(+2.30%) |
Jul 16, 2008 | 20.01 | 20.48 | 19.85 | 20.23 | 746,586 | +0.26(+1.29%) |
Jul 15, 2008 | 18.95 | 20.03 | 18.75 | 19.97 | 1,007,038 | +0.77(+3.98%) |
Jul 14, 2008 | 19.20 | 19.48 | 18.70 | 19.20 | 820,558 | +0.20(+1.05%) |
Jul 11, 2008 | 19.40 | 19.55 | 18.80 | 19.00 | 1,047,779 | -0.62(-3.14%) |
Jul 10, 2008 | 18.95 | 19.65 | 18.95 | 19.62 | 548,550 | +0.63(+3.33%) |
Jul 09, 2008 | 19.05 | 19.54 | 18.91 | 18.99 | 802,775 | -0.03(-0.18%) |
Jul 08, 2008 | 18.53 | 19.07 | 18.37 | 19.02 | 551,467 | +0.56(+3.02%) |
Jul 07, 2008 | 18.35 | 18.69 | 17.97 | 18.46 | 630,347 | +0.25(+1.37%) |
Jul 04, 2008 | 18.25 | 18.65 | 17.98 | 18.21 | 319,669 | +0.00(+0.00%) |
Jul 03, 2008 | 18.25 | 18.65 | 17.98 | 18.21 | 319,669 | +0.05(+0.27%) |
Jul 02, 2008 | 18.28 | 18.46 | 17.98 | 18.16 | 506,534 | -0.14(-0.77%) |
Jul 01, 2008 | 18.33 | 18.38 | 17.67 | 18.30 | 642,672 | +0.09(+0.50%) |
Jun 30, 2008 | 18.55 | 18.84 | 18.21 | 18.21 | 580,841 | -0.37(-1.97%) |
Jun 27, 2008 | 18.56 | 18.87 | 18.23 | 18.58 | 1,424,175 | +0.01(+0.04%) |
Jun 26, 2008 | 18.88 | 19.24 | 18.26 | 18.57 | 479,143 | -0.58(-3.04%) |
Jun 25, 2008 | 18.69 | 19.37 | 18.69 | 19.15 | 435,556 | +0.52(+2.77%) |
Jun 24, 2008 | 18.47 | 19.10 | 18.41 | 18.64 | 534,076 | +0.03(+0.18%) |
Jun 23, 2008 | 19.31 | 19.31 | 18.58 | 18.60 | 510,640 | -0.67(-3.45%) |
Jun 20, 2008 | 19.99 | 20.20 | 19.13 | 19.27 | 940,318 | -0.84(-4.18%) |
Jun 19, 2008 | 19.92 | 20.18 | 19.57 | 20.11 | 489,207 | +0.03(+0.17%) |
Jun 18, 2008 | 20.49 | 20.77 | 20.03 | 20.08 | 375,763 | -0.47(-2.31%) |
Jun 17, 2008 | 20.87 | 20.87 | 20.46 | 20.55 | 341,858 | -0.32(-1.55%) |
Jun 16, 2008 | 20.24 | 20.93 | 20.06 | 20.87 | 307,624 | +0.57(+2.78%) |
Jun 13, 2008 | 20.07 | 20.61 | 19.98 | 20.31 | 276,374 | +0.47(+2.35%) |
Jun 12, 2008 | 19.61 | 20.46 | 19.57 | 19.84 | 357,398 | +0.42(+2.18%) |
Jun 11, 2008 | 19.96 | 20.03 | 19.40 | 19.42 | 400,976 | -0.55(-2.75%) |
Jun 10, 2008 | 19.91 | 20.16 | 19.56 | 19.97 | 331,089 | +0.04(+0.21%) |
Jun 09, 2008 | 20.04 | 20.13 | 19.60 | 19.93 | 390,601 | -0.10(-0.50%) |
Jun 06, 2008 | 20.47 | 20.66 | 19.96 | 20.03 | 393,969 | -0.62(-2.98%) |
Jun 05, 2008 | 20.21 | 20.64 | 19.98 | 20.64 | 469,171 | +0.45(+2.22%) |
Jun 04, 2008 | 19.64 | 20.52 | 19.63 | 20.19 | 816,267 | +0.44(+2.23%) |
Jun 03, 2008 | 19.78 | 19.91 | 19.33 | 19.75 | 814,880 | -0.03(-0.13%) |
Jun 02, 2008 | 19.51 | 20.02 | 19.36 | 19.78 | 518,321 | +0.18(+0.93%) |
May 30, 2008 | 19.56 | 19.74 | 19.39 | 19.59 | 471,998 | +0.09(+0.47%) |
May 29, 2008 | 19.34 | 19.90 | 19.34 | 19.50 | 476,577 | +0.21(+1.08%) |
May 28, 2008 | 19.64 | 20.01 | 19.20 | 19.29 | 546,633 | -0.62(-3.13%) |
May 27, 2008 | 19.75 | 20.04 | 19.62 | 19.92 | 389,268 | +0.22(+1.14%) |
May 26, 2008 | 19.74 | 19.77 | 19.22 | 19.69 | 344,960 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.77 | 19.22 | 19.69 | 344,960 | -0.17(-0.84%) |
May 22, 2008 | 19.81 | 20.02 | 19.54 | 19.86 | 580,743 | +0.08(+0.42%) |
May 21, 2008 | 20.01 | 20.51 | 19.61 | 19.78 | 534,083 | -0.42(-2.06%) |
May 20, 2008 | 20.68 | 20.78 | 19.95 | 20.19 | 546,179 | -0.58(-2.80%) |
May 19, 2008 | 21.00 | 21.52 | 20.78 | 20.78 | 391,696 | -0.24(-1.15%) |
May 16, 2008 | 21.01 | 21.06 | 20.31 | 21.02 | 330,368 | +0.10(+0.48%) |
May 15, 2008 | 20.97 | 21.00 | 20.55 | 20.92 | 405,503 | -0.09(-0.44%) |
May 14, 2008 | 20.59 | 21.42 | 20.57 | 21.01 | 400,632 | +0.42(+2.06%) |
May 13, 2008 | 20.73 | 20.77 | 20.43 | 20.58 | 380,689 | -0.17(-0.84%) |
May 12, 2008 | 20.04 | 20.78 | 19.98 | 20.76 | 366,786 | +0.74(+3.70%) |
May 09, 2008 | 19.91 | 20.38 | 19.91 | 20.02 | 530,173 | -0.11(-0.54%) |
May 08, 2008 | 19.87 | 20.36 | 19.79 | 20.13 | 467,994 | +0.30(+1.51%) |
May 07, 2008 | 19.80 | 20.30 | 19.74 | 19.83 | 494,523 | +0.06(+0.29%) |
May 06, 2008 | 19.44 | 19.95 | 19.44 | 19.77 | 412,413 | +0.12(+0.59%) |
May 05, 2008 | 19.56 | 19.88 | 19.39 | 19.65 | 344,615 | -0.11(-0.55%) |
May 02, 2008 | 20.09 | 20.09 | 19.59 | 19.76 | 506,958 | -0.12(-0.63%) |