Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.63 | 12.70 | 12.56 | 12.66 | 4,687 | +0.06(+0.47%) |
May 28, 2009 | 12.42 | 12.60 | 12.38 | 12.60 | 2,108 | +0.22(+1.79%) |
May 27, 2009 | 12.66 | 12.74 | 12.38 | 12.38 | 18,404 | -0.22(-1.72%) |
May 26, 2009 | 12.47 | 12.60 | 12.47 | 12.60 | 15,435 | +0.28(+2.26%) |
May 22, 2009 | 12.24 | 12.32 | 12.24 | 12.32 | 18,102 | +0.13(+1.04%) |
May 21, 2009 | 12.33 | 12.33 | 12.10 | 12.19 | 23,318 | -0.52(-4.07%) |
May 20, 2009 | 12.79 | 12.97 | 12.65 | 12.71 | 3,238 | +0.02(+0.17%) |
May 19, 2009 | 12.59 | 12.71 | 12.49 | 12.69 | 7,304 | +0.29(+2.31%) |
May 18, 2009 | 12.14 | 12.43 | 12.14 | 12.40 | 13,083 | +0.43(+3.63%) |
May 15, 2009 | 12.20 | 12.25 | 11.96 | 11.97 | 9,576 | -0.28(-2.25%) |
May 14, 2009 | 12.05 | 12.24 | 12.03 | 12.24 | 3,067 | +0.24(+1.99%) |
May 13, 2009 | 12.25 | 12.30 | 12.00 | 12.00 | 4,193 | -0.55(-4.40%) |
May 12, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 741 | -0.22(-1.69%) |
May 11, 2009 | 12.87 | 12.90 | 12.77 | 12.77 | 5,771 | -0.50(-3.75%) |
May 08, 2009 | 12.98 | 13.27 | 12.98 | 13.27 | 3,917 | +0.60(+4.69%) |
May 07, 2009 | 13.04 | 13.05 | 12.63 | 12.68 | 25,993 | -0.34(-2.58%) |
May 06, 2009 | 12.98 | 13.04 | 12.78 | 13.01 | 7,426 | +0.36(+2.88%) |
May 05, 2009 | 12.68 | 12.68 | 12.65 | 12.65 | 657 | +0.04(+0.33%) |
May 04, 2009 | 12.52 | 12.61 | 12.52 | 12.61 | 3,818 | +0.48(+3.92%) |
May 01, 2009 | 12.03 | 12.21 | 12.00 | 12.13 | 2,228 | +0.12(+1.00%) |
Apr 30, 2009 | 12.15 | 12.22 | 11.98 | 12.01 | 5,538 | +0.14(+1.16%) |
Apr 29, 2009 | 11.85 | 11.95 | 11.84 | 11.87 | 8,113 | +0.39(+3.36%) |
Apr 28, 2009 | 11.35 | 11.59 | 11.35 | 11.49 | 4,327 | -0.06(-0.55%) |
Apr 27, 2009 | 11.70 | 11.70 | 11.49 | 11.55 | 2,748 | -0.25(-2.15%) |
Apr 24, 2009 | 11.62 | 11.81 | 11.62 | 11.80 | 3,558 | +0.42(+3.65%) |
Apr 23, 2009 | 11.36 | 11.46 | 11.35 | 11.39 | 12,883 | -0.18(-1.57%) |
Apr 22, 2009 | 11.45 | 11.58 | 11.44 | 11.57 | 39,525 | +0.33(+2.92%) |
Apr 21, 2009 | 11.02 | 11.26 | 11.02 | 11.24 | 3,287 | +0.31(+2.88%) |
Apr 20, 2009 | 11.02 | 11.05 | 10.91 | 10.93 | 3,217 | -0.72(-6.19%) |
Apr 17, 2009 | 11.44 | 11.71 | 11.44 | 11.65 | 7,203 | +0.24(+2.15%) |
Apr 16, 2009 | 11.14 | 11.50 | 11.14 | 11.40 | 13,276 | +0.38(+3.43%) |
Apr 15, 2009 | 10.90 | 11.02 | 10.90 | 11.02 | 2,547 | +0.04(+0.38%) |
Apr 14, 2009 | 11.03 | 11.23 | 10.94 | 10.98 | 24,256 | -0.20(-1.76%) |
Apr 13, 2009 | 11.07 | 11.20 | 10.88 | 11.18 | 8,967 | +0.04(+0.38%) |
Apr 09, 2009 | 10.84 | 11.14 | 10.84 | 11.14 | 6,897 | +0.78(+7.57%) |
Apr 08, 2009 | 10.33 | 10.35 | 10.26 | 10.35 | 8,283 | +0.15(+1.44%) |
Apr 07, 2009 | 10.35 | 10.35 | 10.20 | 10.21 | 13,223 | -0.23(-2.16%) |
Apr 06, 2009 | 10.51 | 10.51 | 10.42 | 10.43 | 7,714 | -0.21(-1.96%) |
Apr 03, 2009 | 10.51 | 10.64 | 10.51 | 10.64 | 17,208 | +0.18(+1.67%) |
Apr 02, 2009 | 10.26 | 10.63 | 10.26 | 10.46 | 7,766 | +0.56(+5.65%) |
Apr 01, 2009 | 9.645 | 9.928 | 9.610 | 9.904 | 7,216 | +0.20(+2.02%) |
Mar 31, 2009 | 9.743 | 9.743 | 9.708 | 9.708 | 9,969 | +0.27(+2.89%) |
Mar 30, 2009 | 9.617 | 9.617 | 9.435 | 9.435 | 7,323 | -0.92(-8.86%) |
Mar 26, 2009 | 10.14 | 10.37 | 10.14 | 10.35 | 7,190 | +0.35(+3.50%) |
Mar 25, 2009 | 10.03 | 10.03 | 9.659 | 10.00 | 13,638 | +0.11(+1.13%) |
Mar 24, 2009 | 9.918 | 10.07 | 9.890 | 9.890 | 1,231 | -0.13(-1.26%) |
Mar 23, 2009 | 9.708 | 10.02 | 9.694 | 10.02 | 12,399 | +0.74(+8.00%) |
Mar 20, 2009 | 9.430 | 9.430 | 9.228 | 9.274 | 3,017 | -0.37(-3.85%) |
Mar 19, 2009 | 9.561 | 9.701 | 9.640 | 9.645 | 2,017 | +0.12(+1.25%) |
Mar 18, 2009 | 9.561 | 9.561 | 9.526 | 9.526 | 2,857 | +0.62(+6.91%) |
Mar 17, 2009 | 8.910 | 8.910 | 8.910 | 8.910 | 285 | -0.25(-2.77%) |
Mar 16, 2009 | 9.099 | 9.172 | 9.099 | 9.164 | 2,827 | +0.28(+3.16%) |
Mar 13, 2009 | 8.945 | 8.945 | 8.883 | 8.883 | 0 | +0.11(+1.21%) |
Mar 12, 2009 | 8.560 | 8.777 | 8.560 | 8.777 | 8,239 | +0.34(+3.98%) |
Mar 11, 2009 | 8.420 | 8.574 | 8.385 | 8.441 | 12,776 | +0.60(+7.68%) |
Mar 10, 2009 | 7.839 | 7.839 | 7.839 | 0 | +0.00(+0.00%) | |
Mar 09, 2009 | 7.685 | 7.884 | 7.685 | 7.839 | 3,648 | +0.04(+0.45%) |
Mar 06, 2009 | 7.832 | 7.832 | 7.562 | 7.804 | 0 | -0.06(-0.80%) |
Mar 05, 2009 | 8.175 | 8.175 | 7.790 | 7.867 | 17,135 | -0.48(-5.78%) |
Mar 04, 2009 | 8.274 | 8.371 | 8.274 | 8.350 | 3,678 | +0.25(+3.11%) |
Mar 02, 2009 | 8.336 | 8.336 | 8.084 | 8.098 | 35,101 | -0.64(-7.29%) |
Feb 27, 2009 | 8.728 | 8.735 | 8.728 | 8.735 | 0 | -0.18(-2.04%) |
Feb 26, 2009 | 9.127 | 9.162 | 8.861 | 8.917 | 13,313 | -0.13(-1.47%) |
Feb 25, 2009 | 8.938 | 9.176 | 8.819 | 9.050 | 41,251 | -0.06(-0.69%) |
Feb 24, 2009 | 8.812 | 9.113 | 8.735 | 9.113 | 27,619 | +0.48(+5.60%) |
Feb 23, 2009 | 8.826 | 8.833 | 8.602 | 8.630 | 187,601 | -0.43(-4.71%) |
Feb 21, 2009 | 8.973 | 9.190 | 8.950 | 9.057 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 8.973 | 9.190 | 8.950 | 9.057 | 21,188 | -0.37(-3.93%) |
Feb 19, 2009 | 9.393 | 9.477 | 9.393 | 9.428 | 13,093 | +0.01(+0.07%) |
Feb 18, 2009 | 9.470 | 9.554 | 9.344 | 9.421 | 10,607 | -0.17(-1.82%) |
Feb 17, 2009 | 9.659 | 9.659 | 9.512 | 9.596 | 17,215 | -0.53(-5.25%) |
Feb 14, 2009 | 10.20 | 10.20 | 10.11 | 10.13 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 10.20 | 10.20 | 10.11 | 10.13 | 3,465 | -0.08(-0.82%) |
Feb 12, 2009 | 9.967 | 10.21 | 9.911 | 10.21 | 9,170 | +0.02(+0.21%) |
Feb 11, 2009 | 10.21 | 10.21 | 10.15 | 10.19 | 5,436 | +0.09(+0.90%) |
Feb 10, 2009 | 10.74 | 10.74 | 10.10 | 10.10 | 11,440 | -0.68(-6.30%) |
Feb 09, 2009 | 10.69 | 10.86 | 10.69 | 10.78 | 2,620 | +0.04(+0.33%) |
Feb 06, 2009 | 10.58 | 10.78 | 10.58 | 10.74 | 4,218 | +0.36(+3.43%) |
Feb 05, 2009 | 10.32 | 10.42 | 10.32 | 10.39 | 7,139 | +0.22(+2.20%) |
Feb 04, 2009 | 10.38 | 10.38 | 10.16 | 10.16 | 5,571 | -0.06(-0.55%) |
Feb 03, 2009 | 10.07 | 10.22 | 9.981 | 10.22 | 2,657 | +0.21(+2.13%) |
Feb 02, 2009 | 10.06 | 10.06 | 9.981 | 10.01 | 1,328 | -0.24(-2.36%) |
Jan 30, 2009 | 10.28 | 10.29 | 10.25 | 10.25 | 0 | -0.32(-2.98%) |
Jan 29, 2009 | 10.71 | 10.71 | 10.56 | 10.56 | 5,176 | -0.41(-3.70%) |
Jan 28, 2009 | 10.69 | 11.06 | 10.69 | 10.97 | 20,335 | +0.42(+3.98%) |
Jan 27, 2009 | 10.50 | 10.61 | 10.45 | 10.55 | 3,783 | +0.05(+0.47%) |
Jan 26, 2009 | 10.63 | 10.70 | 10.46 | 10.50 | 18,802 | +0.12(+1.20%) |
Jan 24, 2009 | 10.05 | 10.52 | 10.05 | 10.37 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 10.05 | 10.52 | 10.05 | 10.37 | 9,767 | +0.11(+1.11%) |
Jan 22, 2009 | 10.37 | 10.44 | 10.19 | 10.26 | 22,707 | +0.11(+1.03%) |
Jan 21, 2009 | 10.16 | 10.17 | 10.16 | 10.16 | 2,054 | +0.01(+0.07%) |
Jan 20, 2009 | 10.20 | 10.26 | 10.15 | 10.15 | 3,065 | -0.37(-3.53%) |
Jan 16, 2009 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) | |
Jan 15, 2009 | 10.45 | 10.52 | 10.21 | 10.52 | 3,561 | +0.05(+0.47%) |
Jan 14, 2009 | 10.72 | 10.72 | 10.44 | 10.47 | 14,432 | -0.57(-5.14%) |
Jan 13, 2009 | 11.08 | 11.09 | 10.93 | 11.04 | 9,099 | +0.04(+0.38%) |
Jan 12, 2009 | 11.09 | 11.13 | 10.98 | 11.00 | 6,951 | -0.58(-5.02%) |
Jan 10, 2009 | 11.78 | 11.78 | 11.56 | 11.58 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 11.78 | 11.78 | 11.56 | 11.58 | 4,614 | -0.27(-2.30%) |
Jan 08, 2009 | 11.68 | 11.85 | 11.65 | 11.85 | 1,857 | +0.11(+0.89%) |
Jan 07, 2009 | 11.93 | 11.99 | 11.74 | 11.74 | 13,208 | -0.44(-3.62%) |
Jan 06, 2009 | 12.17 | 12.28 | 12.10 | 12.19 | 52,385 | +0.28(+2.35%) |
Jan 05, 2009 | 11.80 | 11.98 | 11.80 | 11.91 | 3,173 | +0.09(+0.75%) |
Jan 02, 2009 | 11.68 | 11.84 | 11.68 | 11.82 | 0 | +0.35(+3.08%) |
Jan 01, 2009 | 11.26 | 11.47 | 11.26 | 11.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.26 | 11.47 | 11.26 | 11.47 | 18,392 | +0.45(+4.07%) |
Dec 30, 2008 | 10.93 | 11.03 | 10.93 | 11.02 | 4,936 | +0.30(+2.80%) |
Dec 29, 2008 | 10.85 | 10.85 | 10.66 | 10.72 | 3,675 | -0.04(-0.39%) |
Dec 26, 2008 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 10.69 | 10.78 | 10.69 | 10.76 | 6,061 | +0.05(+0.46%) |
Dec 23, 2008 | 11.00 | 11.03 | 10.71 | 10.71 | 86,445 | -0.32(-2.86%) |
Dec 22, 2008 | 11.30 | 11.30 | 10.86 | 11.02 | 28,829 | -0.27(-2.37%) |
Dec 20, 2008 | 11.49 | 11.49 | 11.29 | 11.29 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 11.49 | 11.49 | 11.29 | 11.29 | 13,782 | -0.02(-0.19%) |
Dec 18, 2008 | 11.66 | 11.66 | 11.21 | 11.31 | 10,672 | -0.26(-2.23%) |
Dec 17, 2008 | 11.17 | 11.58 | 11.17 | 11.57 | 3,633 | +0.20(+1.79%) |
Dec 16, 2008 | 11.12 | 11.37 | 11.01 | 11.37 | 17,987 | +0.22(+1.95%) |
Dec 15, 2008 | 11.06 | 11.15 | 11.06 | 11.15 | 525 | +0.25(+2.30%) |
Dec 13, 2008 | 10.75 | 10.96 | 10.52 | 10.90 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 10.75 | 10.96 | 10.52 | 10.90 | 31,593 | -0.40(-3.58%) |
Dec 11, 2008 | 11.36 | 11.37 | 11.30 | 11.30 | 29,149 | +0.06(+0.56%) |
Dec 10, 2008 | 11.25 | 11.39 | 11.10 | 11.24 | 11,980 | +0.01(+0.07%) |
Dec 09, 2008 | 11.34 | 11.38 | 11.23 | 11.23 | 10,365 | -0.08(-0.68%) |
Dec 08, 2008 | 11.26 | 11.40 | 11.14 | 11.31 | 6,046 | +0.68(+6.39%) |
Dec 06, 2008 | 10.13 | 10.63 | 10.10 | 10.63 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 10.13 | 10.63 | 10.10 | 10.63 | 21,074 | +0.03(+0.26%) |
Dec 04, 2008 | 10.88 | 10.90 | 10.60 | 10.60 | 18,958 | -0.06(-0.53%) |
Dec 03, 2008 | 10.66 | 10.66 | 10.44 | 10.66 | 1,884 | +0.14(+1.34%) |
Dec 02, 2008 | 10.28 | 10.53 | 10.28 | 10.52 | 18,962 | +0.16(+1.55%) |
Dec 01, 2008 | 10.46 | 10.46 | 10.36 | 10.36 | 718 | -0.64(-5.79%) |
Nov 28, 2008 | 11.02 | 11.02 | 11.00 | 11.00 | 2,058 | -0.02(-0.15%) |
Nov 26, 2008 | 10.42 | 11.01 | 10.42 | 11.01 | 23,573 | +0.49(+4.68%) |
Nov 25, 2008 | 10.51 | 10.55 | 10.32 | 10.52 | 5,837 | +0.15(+1.42%) |
Nov 24, 2008 | 10.28 | 10.37 | 10.22 | 10.37 | 2,073 | +0.90(+9.53%) |
Nov 21, 2008 | 9.169 | 9.470 | 8.861 | 9.470 | 61,034 | +0.18(+1.99%) |
Nov 20, 2008 | 9.638 | 9.743 | 9.278 | 9.285 | 10,567 | -0.60(-6.09%) |
Nov 19, 2008 | 10.49 | 10.49 | 9.841 | 9.887 | 10,023 | -0.51(-4.91%) |
Nov 18, 2008 | 10.55 | 10.77 | 10.40 | 10.40 | 15,194 | -0.35(-3.22%) |
Nov 17, 2008 | 10.56 | 10.93 | 10.55 | 10.74 | 36,424 | -0.63(-5.57%) |
Nov 14, 2008 | 11.38 | 11.38 | 11.38 | 11.38 | 308 | +0.52(+4.80%) |
Nov 13, 2008 | 10.57 | 10.88 | 10.14 | 10.86 | 13,352 | +0.17(+1.64%) |
Nov 12, 2008 | 10.96 | 10.96 | 10.68 | 10.68 | 4,550 | -0.61(-5.39%) |
Nov 11, 2008 | 11.18 | 11.44 | 11.02 | 11.29 | 5,441 | -0.25(-2.18%) |
Nov 10, 2008 | 11.94 | 11.94 | 11.51 | 11.54 | 23,446 | -0.20(-1.67%) |
Nov 07, 2008 | 11.80 | 11.82 | 11.74 | 11.74 | 3,898 | +0.21(+1.82%) |
Nov 06, 2008 | 12.21 | 12.21 | 11.53 | 11.53 | 23,180 | -0.90(-7.24%) |
Nov 05, 2008 | 12.75 | 12.75 | 12.42 | 12.43 | 21,453 | -0.40(-3.14%) |
Nov 04, 2008 | 12.68 | 12.94 | 12.68 | 12.83 | 18,144 | +0.43(+3.50%) |
Nov 03, 2008 | 12.65 | 12.65 | 12.25 | 12.40 | 11,177 | +0.01(+0.11%) |
Oct 31, 2008 | 12.17 | 12.50 | 12.15 | 12.38 | 26,039 | +0.40(+3.33%) |
Oct 30, 2008 | 12.10 | 12.10 | 11.98 | 11.98 | 6,571 | +0.04(+0.35%) |
Oct 29, 2008 | 12.00 | 12.12 | 11.94 | 11.94 | 5,286 | +0.18(+1.55%) |
Oct 28, 2008 | 10.89 | 11.76 | 10.58 | 11.76 | 666,735 | +0.71(+6.40%) |
Oct 27, 2008 | 10.98 | 11.05 | 10.98 | 11.05 | 750 | -0.11(-1.00%) |
Oct 25, 2008 | 9.918 | 11.17 | 9.918 | 11.16 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 9.918 | 11.17 | 9.918 | 11.16 | 10,086 | +0.06(+0.50%) |
Oct 23, 2008 | 11.56 | 11.79 | 10.95 | 11.11 | 10,075 | -0.09(-0.81%) |
Oct 22, 2008 | 12.00 | 12.02 | 11.20 | 11.20 | 22,846 | -1.04(-8.52%) |
Oct 21, 2008 | 12.65 | 12.76 | 12.24 | 12.24 | 23,850 | -0.30(-2.40%) |
Oct 20, 2008 | 13.11 | 13.11 | 12.54 | 12.54 | 11,998 | +0.24(+1.99%) |
Oct 17, 2008 | 12.58 | 12.84 | 12.02 | 12.30 | 40,360 | +0.35(+2.93%) |
Oct 16, 2008 | 11.97 | 11.99 | 11.14 | 11.95 | 11,443 | -0.01(-0.12%) |
Oct 15, 2008 | 12.56 | 12.56 | 11.96 | 11.96 | 2,054 | -1.25(-9.48%) |
Oct 14, 2008 | 13.79 | 13.79 | 13.14 | 13.21 | 14,741 | +0.42(+3.28%) |
Oct 13, 2008 | 13.77 | 13.77 | 12.20 | 12.79 | 5,931 | +0.92(+7.72%) |
Oct 10, 2008 | 11.97 | 12.43 | 10.97 | 11.88 | 19,750 | -0.56(-4.50%) |
Oct 09, 2008 | 14.80 | 14.80 | 12.44 | 12.44 | 9,026 | -0.96(-7.16%) |
Oct 08, 2008 | 12.61 | 13.57 | 12.61 | 13.40 | 26,500 | -0.13(-0.93%) |
Oct 07, 2008 | 14.24 | 14.24 | 13.52 | 13.52 | 8,869 | -0.85(-5.94%) |
Oct 06, 2008 | 14.34 | 14.38 | 13.84 | 14.38 | 6,717 | -0.43(-2.88%) |
Oct 04, 2008 | 15.23 | 15.36 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 15.23 | 15.36 | 14.80 | 14.80 | 7,806 | -0.25(-1.67%) |
Oct 02, 2008 | 17.06 | 17.06 | 15.06 | 15.06 | 28,622 | -0.92(-5.74%) |
Oct 01, 2008 | 16.45 | 16.45 | 15.17 | 15.97 | 36,185 | +0.63(+4.11%) |
Sep 30, 2008 | 15.10 | 15.35 | 15.10 | 15.34 | 2,571 | +0.08(+0.55%) |
Sep 29, 2008 | 15.65 | 15.65 | 15.21 | 15.26 | 5,171 | -1.12(-6.84%) |
Sep 27, 2008 | 15.99 | 16.38 | 15.99 | 16.38 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 15.99 | 16.38 | 15.99 | 16.38 | 0 | -0.02(-0.13%) |
Sep 25, 2008 | 16.18 | 16.43 | 16.12 | 16.40 | 7,570 | +0.14(+0.86%) |
Sep 24, 2008 | 16.16 | 16.28 | 16.15 | 16.26 | 5,150 | +0.09(+0.56%) |
Sep 23, 2008 | 16.52 | 16.52 | 16.17 | 16.17 | 3,691 | -0.25(-1.53%) |
Sep 22, 2008 | 16.71 | 16.91 | 16.42 | 16.42 | 6,669 | -0.91(-5.25%) |
Sep 19, 2008 | 18.53 | 18.55 | 16.45 | 17.33 | 0 | +0.88(+5.36%) |
Sep 18, 2008 | 15.64 | 16.45 | 15.58 | 16.45 | 5,550 | +0.62(+3.89%) |
Sep 17, 2008 | 16.12 | 16.12 | 15.83 | 15.83 | 2,327 | -0.75(-4.52%) |
Sep 16, 2008 | 15.99 | 16.58 | 15.99 | 16.58 | 3,148 | +0.01(+0.08%) |
Sep 15, 2008 | 16.35 | 16.81 | 16.35 | 16.57 | 13,008 | -0.43(-2.51%) |
Sep 12, 2008 | 17.09 | 17.09 | 16.99 | 16.99 | 3,104 | +0.06(+0.37%) |
Sep 11, 2008 | 16.76 | 16.93 | 16.66 | 16.93 | 3,180 | +0.04(+0.21%) |
Sep 10, 2008 | 16.78 | 16.92 | 16.78 | 16.90 | 2,214 | -0.15(-0.86%) |
Sep 09, 2008 | 17.18 | 17.18 | 17.04 | 17.04 | 55,135 | -0.34(-1.94%) |
Sep 08, 2008 | 18.60 | 18.60 | 17.10 | 17.38 | 2,301 | +0.77(+4.64%) |
Sep 06, 2008 | 17.86 | 17.86 | 16.43 | 16.61 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 17.86 | 17.86 | 16.43 | 16.61 | 0 | -0.08(-0.46%) |
Sep 04, 2008 | 16.94 | 16.94 | 16.64 | 16.69 | 6,991 | -0.36(-2.13%) |
Sep 03, 2008 | 17.11 | 17.11 | 17.01 | 17.05 | 3,926 | +0.08(+0.45%) |
Sep 02, 2008 | 17.21 | 17.21 | 16.95 | 16.97 | 7,782 | +0.11(+0.66%) |
Aug 30, 2008 | 16.98 | 16.99 | 16.85 | 16.86 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 16.98 | 16.99 | 16.85 | 16.86 | 59,861 | -0.07(-0.41%) |
Aug 28, 2008 | 16.73 | 16.93 | 16.73 | 16.93 | 9,013 | +0.33(+1.98%) |
Aug 27, 2008 | 16.47 | 16.69 | 16.45 | 16.60 | 64,013 | +0.28(+1.71%) |
Aug 26, 2008 | 17.67 | 17.67 | 16.31 | 16.32 | 4,414 | -0.06(-0.34%) |
Aug 25, 2008 | 16.78 | 16.78 | 16.38 | 16.38 | 5,814 | -0.35(-2.09%) |
Aug 23, 2008 | 16.69 | 16.78 | 16.55 | 16.73 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 16.69 | 16.78 | 16.55 | 16.73 | 9,120 | +0.25(+1.49%) |
Aug 21, 2008 | 16.28 | 16.48 | 16.28 | 16.48 | 9,210 | +0.04(+0.21%) |
Aug 20, 2008 | 16.38 | 16.45 | 16.33 | 16.45 | 6,109 | +0.01(+0.09%) |
Aug 19, 2008 | 16.57 | 16.57 | 16.43 | 16.43 | 11,750 | -0.39(-2.29%) |
Aug 18, 2008 | 16.99 | 17.06 | 16.82 | 16.82 | 4,614 | -0.31(-1.84%) |
Aug 16, 2008 | 17.14 | 17.14 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 17.14 | 17.14 | 17.13 | 17.13 | 0 | +0.24(+1.41%) |
Aug 14, 2008 | 17.02 | 17.04 | 16.88 | 16.90 | 11,349 | +0.24(+1.43%) |
Aug 13, 2008 | 16.49 | 16.66 | 16.49 | 16.66 | 692 | -0.25(-1.45%) |
Aug 12, 2008 | 17.07 | 17.07 | 16.87 | 16.90 | 571 | -0.27(-1.59%) |
Aug 11, 2008 | 17.40 | 17.43 | 17.13 | 17.18 | 3,165 | +0.48(+2.85%) |
Aug 08, 2008 | 16.68 | 16.70 | 16.64 | 16.70 | 2,178 | +0.42(+2.58%) |
Aug 07, 2008 | 16.48 | 16.48 | 16.28 | 16.28 | 5,556 | -0.42(-2.51%) |
Aug 06, 2008 | 16.52 | 16.70 | 16.50 | 16.70 | 10,183 | +0.19(+1.14%) |
Aug 05, 2008 | 16.51 | 16.51 | 16.51 | 16.51 | 185 | +0.36(+2.25%) |
Aug 04, 2008 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 16.11 | 16.25 | 16.09 | 16.15 | 4,354 | -0.10(-0.60%) |
Jul 31, 2008 | 16.41 | 16.41 | 16.25 | 16.25 | 31,122 | -0.08(-0.47%) |
Jul 30, 2008 | 16.24 | 16.36 | 16.23 | 16.32 | 55,421 | +0.19(+1.17%) |
Jul 29, 2008 | 16.13 | 16.13 | 15.91 | 16.13 | 18,609 | +0.43(+2.76%) |
Jul 28, 2008 | 15.84 | 15.84 | 15.70 | 15.70 | 5,203 | -0.22(-1.41%) |
Jul 25, 2008 | 16.11 | 16.11 | 15.87 | 15.92 | 4,000 | -0.13(-0.83%) |
Jul 24, 2008 | 16.47 | 16.49 | 16.06 | 16.06 | 8,286 | -0.42(-2.55%) |
Jul 23, 2008 | 16.60 | 16.60 | 16.40 | 16.48 | 5,556 | +0.22(+1.33%) |
Jul 22, 2008 | 15.60 | 16.26 | 15.60 | 16.26 | 16,719 | +0.31(+1.96%) |
Jul 21, 2008 | 16.13 | 16.13 | 15.90 | 15.95 | 4,421 | +0.03(+0.19%) |
Jul 18, 2008 | 15.86 | 15.92 | 15.85 | 15.92 | 2,903 | +0.04(+0.26%) |
Jul 17, 2008 | 15.79 | 15.92 | 15.79 | 15.87 | 4,240 | +0.57(+3.70%) |
Jul 16, 2008 | 15.31 | 15.31 | 15.31 | 15.31 | 1,052 | +0.36(+2.40%) |
Jul 15, 2008 | 14.97 | 14.99 | 14.95 | 14.95 | 4,406 | +0.01(+0.04%) |
Jul 14, 2008 | 15.11 | 15.24 | 14.94 | 14.94 | 5,231 | -0.39(-2.56%) |
Jul 11, 2008 | 15.19 | 15.50 | 15.06 | 15.34 | 24,401 | -0.24(-1.53%) |
Jul 10, 2008 | 15.64 | 15.64 | 15.44 | 15.57 | 3,378 | -0.09(-0.58%) |
Jul 09, 2008 | 16.15 | 16.15 | 15.66 | 15.66 | 4,956 | -0.37(-2.31%) |
Jul 08, 2008 | 15.76 | 16.04 | 15.76 | 16.04 | 13,519 | +0.13(+0.79%) |
Jul 07, 2008 | 16.02 | 16.02 | 15.91 | 15.91 | 542 | -0.08(-0.53%) |
Jul 04, 2008 | 16.06 | 16.06 | 15.90 | 15.99 | 3,600 | +0.00(+0.00%) |
Jul 03, 2008 | 16.06 | 16.06 | 15.90 | 15.99 | 3,600 | -0.04(-0.22%) |
Jul 02, 2008 | 16.65 | 16.65 | 16.03 | 16.03 | 1,885 | -0.21(-1.29%) |
Jul 01, 2008 | 16.01 | 16.24 | 16.01 | 16.24 | 207,138 | -0.13(-0.81%) |
Jun 30, 2008 | 16.32 | 16.37 | 16.29 | 16.37 | 5,944 | +0.16(+0.99%) |
Jun 27, 2008 | 16.18 | 16.21 | 16.18 | 16.21 | 2,000 | -0.30(-1.82%) |
Jun 26, 2008 | 16.73 | 16.73 | 16.51 | 16.51 | 2,155 | -0.44(-2.59%) |
Jun 25, 2008 | 16.70 | 16.97 | 16.70 | 16.95 | 10,162 | +0.28(+1.71%) |
Jun 24, 2008 | 16.67 | 16.70 | 16.67 | 16.67 | 1,235 | -0.04(-0.21%) |
Jun 23, 2008 | 16.78 | 16.78 | 16.70 | 16.70 | 3,285 | -0.23(-1.36%) |
Jun 20, 2008 | 17.04 | 17.08 | 16.91 | 16.93 | 14,452 | -0.26(-1.51%) |
Jun 19, 2008 | 17.09 | 17.19 | 17.09 | 17.19 | 4,664 | +0.02(+0.13%) |
Jun 18, 2008 | 17.11 | 17.22 | 17.11 | 17.17 | 2,307 | -0.32(-1.84%) |
Jun 17, 2008 | 17.54 | 17.54 | 17.46 | 17.49 | 6,143 | -0.10(-0.60%) |
Jun 16, 2008 | 17.46 | 17.60 | 17.46 | 17.60 | 1,571 | +0.17(+0.97%) |
Jun 13, 2008 | 17.39 | 17.45 | 17.39 | 17.43 | 2,755 | +0.16(+0.94%) |
Jun 12, 2008 | 17.41 | 17.41 | 17.26 | 17.26 | 1,742 | -0.06(-0.34%) |
Jun 11, 2008 | 17.37 | 17.38 | 17.32 | 17.32 | 11,143 | -0.29(-1.67%) |
Jun 10, 2008 | 17.60 | 17.64 | 17.60 | 17.62 | 5,743 | -0.03(-0.14%) |
Jun 09, 2008 | 17.79 | 17.79 | 17.60 | 17.64 | 10,942 | -0.07(-0.41%) |
Jun 06, 2008 | 18.07 | 18.07 | 17.72 | 17.72 | 1,384 | -0.50(-2.77%) |
Jun 05, 2008 | 18.12 | 18.22 | 18.10 | 18.22 | 3,896 | +0.25(+1.40%) |
Jun 04, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 18.02 | 18.02 | 17.83 | 17.97 | 3,978 | -0.08(-0.47%) |