Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.99 | 15.45 | 14.99 | 15.19 | 115,937 | +0.20(+1.36%) |
Jun 29, 2009 | 15.22 | 15.37 | 14.91 | 14.99 | 143,922 | -0.30(-1.99%) |
Jun 26, 2009 | 15.04 | 15.31 | 14.74 | 15.29 | 531,564 | +0.20(+1.31%) |
Jun 25, 2009 | 14.71 | 15.10 | 14.48 | 15.09 | 112,951 | +0.50(+3.40%) |
Jun 24, 2009 | 14.63 | 14.89 | 14.42 | 14.60 | 118,339 | +0.14(+0.99%) |
Jun 23, 2009 | 14.68 | 14.69 | 14.40 | 14.45 | 133,218 | -0.14(-0.98%) |
Jun 22, 2009 | 14.58 | 14.72 | 14.26 | 14.60 | 159,672 | -0.20(-1.38%) |
Jun 19, 2009 | 14.93 | 14.99 | 14.60 | 14.80 | 170,797 | +0.08(+0.55%) |
Jun 18, 2009 | 14.89 | 14.94 | 14.44 | 14.72 | 138,149 | -0.15(-1.00%) |
Jun 17, 2009 | 14.86 | 15.12 | 14.71 | 14.87 | 64,219 | +0.17(+1.18%) |
Jun 16, 2009 | 15.14 | 15.39 | 14.57 | 14.70 | 129,339 | -0.35(-2.31%) |
Jun 15, 2009 | 15.18 | 15.37 | 14.34 | 15.04 | 248,547 | -0.37(-2.41%) |
Jun 12, 2009 | 15.19 | 15.49 | 15.04 | 15.41 | 63,914 | +0.17(+1.14%) |
Jun 11, 2009 | 15.41 | 15.66 | 15.22 | 15.24 | 72,977 | -0.17(-1.09%) |
Jun 10, 2009 | 15.16 | 15.41 | 14.88 | 15.41 | 144,021 | +0.40(+2.64%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.94 | 15.01 | 159,592 | -0.01(-0.04%) |
Jun 08, 2009 | 15.36 | 15.54 | 14.72 | 15.02 | 172,659 | -0.63(-4.04%) |
Jun 05, 2009 | 15.71 | 15.73 | 15.42 | 15.65 | 107,182 | +0.04(+0.28%) |
Jun 04, 2009 | 15.64 | 15.67 | 15.36 | 15.61 | 170,785 | +0.01(+0.08%) |
Jun 03, 2009 | 15.45 | 15.70 | 15.36 | 15.59 | 156,296 | -0.01(-0.08%) |
Jun 02, 2009 | 15.46 | 15.73 | 15.43 | 15.61 | 223,173 | +0.09(+0.56%) |
Jun 01, 2009 | 15.16 | 15.67 | 15.14 | 15.52 | 139,233 | +0.59(+3.94%) |
May 29, 2009 | 14.97 | 15.06 | 14.68 | 14.93 | 193,833 | -0.02(-0.17%) |
May 28, 2009 | 15.20 | 15.41 | 14.66 | 14.96 | 118,052 | -0.04(-0.29%) |
May 27, 2009 | 15.38 | 15.60 | 14.99 | 15.00 | 109,257 | -0.50(-3.24%) |
May 26, 2009 | 14.77 | 15.75 | 14.77 | 15.50 | 193,037 | +0.71(+4.82%) |
May 22, 2009 | 15.14 | 15.47 | 14.79 | 14.79 | 113,431 | -0.30(-1.97%) |
May 21, 2009 | 14.95 | 15.34 | 14.74 | 15.09 | 121,509 | -0.02(-0.12%) |
May 20, 2009 | 14.99 | 15.67 | 14.88 | 15.10 | 142,934 | +0.29(+1.92%) |
May 19, 2009 | 14.81 | 15.17 | 14.69 | 14.82 | 107,542 | +0.01(+0.04%) |
May 18, 2009 | 14.81 | 15.07 | 14.62 | 14.81 | 144,011 | +0.15(+1.06%) |
May 15, 2009 | 14.62 | 14.75 | 14.39 | 14.66 | 141,719 | +0.04(+0.30%) |
May 14, 2009 | 14.68 | 15.01 | 14.60 | 14.62 | 126,350 | -0.04(-0.25%) |
May 13, 2009 | 14.53 | 14.97 | 14.53 | 14.65 | 171,368 | -0.13(-0.88%) |
May 12, 2009 | 14.92 | 15.21 | 14.51 | 14.78 | 104,242 | +0.00(+0.00%) |
May 11, 2009 | 14.76 | 15.18 | 14.61 | 14.78 | 104,832 | -0.33(-2.21%) |
May 08, 2009 | 14.79 | 15.17 | 14.58 | 15.12 | 102,697 | +0.51(+3.48%) |
May 07, 2009 | 15.46 | 15.46 | 14.19 | 14.61 | 154,036 | -0.69(-4.53%) |
May 06, 2009 | 15.61 | 15.66 | 15.15 | 15.30 | 113,227 | -0.09(-0.60%) |
May 05, 2009 | 15.38 | 15.54 | 14.83 | 15.40 | 159,953 | -0.06(-0.40%) |
May 04, 2009 | 15.60 | 15.80 | 15.30 | 15.46 | 141,527 | +0.06(+0.36%) |
May 01, 2009 | 15.43 | 16.10 | 15.26 | 15.40 | 155,411 | -0.02(-0.12%) |
Apr 30, 2009 | 15.56 | 16.14 | 15.27 | 15.42 | 239,195 | -0.05(-0.32%) |
Apr 29, 2009 | 15.19 | 15.57 | 15.02 | 15.47 | 99,264 | +0.46(+3.10%) |
Apr 28, 2009 | 14.63 | 15.36 | 14.63 | 15.01 | 77,173 | +0.15(+1.04%) |
Apr 27, 2009 | 14.87 | 15.19 | 14.51 | 14.85 | 103,322 | -0.24(-1.60%) |
Apr 24, 2009 | 14.91 | 15.34 | 14.75 | 15.09 | 101,686 | +0.29(+1.97%) |
Apr 23, 2009 | 14.92 | 15.03 | 14.57 | 14.80 | 115,884 | -0.15(-1.04%) |
Apr 22, 2009 | 14.79 | 15.43 | 14.79 | 14.96 | 91,695 | -0.12(-0.82%) |
Apr 21, 2009 | 14.45 | 15.17 | 14.31 | 15.08 | 143,472 | +0.56(+3.88%) |
Apr 20, 2009 | 14.98 | 15.26 | 14.40 | 14.52 | 168,061 | -0.86(-5.56%) |
Apr 17, 2009 | 15.33 | 15.55 | 15.10 | 15.37 | 102,955 | +0.09(+0.57%) |
Apr 16, 2009 | 15.12 | 15.43 | 14.64 | 15.28 | 127,082 | +0.27(+1.77%) |
Apr 15, 2009 | 14.84 | 15.22 | 14.67 | 15.02 | 76,400 | +0.02(+0.17%) |
Apr 14, 2009 | 14.98 | 15.10 | 14.75 | 14.99 | 84,813 | -0.27(-1.79%) |
Apr 13, 2009 | 15.11 | 15.35 | 14.67 | 15.27 | 112,875 | -0.08(-0.52%) |
Apr 09, 2009 | 15.04 | 15.61 | 14.86 | 15.35 | 234,669 | +0.56(+3.77%) |
Apr 08, 2009 | 14.40 | 14.81 | 14.14 | 14.79 | 137,588 | +0.51(+3.60%) |
Apr 07, 2009 | 14.96 | 15.06 | 14.11 | 14.27 | 185,438 | -0.86(-5.69%) |
Apr 06, 2009 | 15.49 | 15.58 | 14.96 | 15.14 | 146,569 | -0.61(-3.89%) |
Apr 03, 2009 | 15.66 | 15.84 | 15.49 | 15.75 | 148,038 | +0.09(+0.59%) |
Apr 02, 2009 | 15.49 | 15.90 | 15.35 | 15.66 | 218,707 | +0.26(+1.69%) |
Apr 01, 2009 | 15.40 | 15.48 | 14.88 | 15.40 | 386,178 | -0.17(-1.11%) |
Mar 31, 2009 | 14.65 | 16.24 | 14.27 | 15.57 | 531,425 | +1.15(+7.95%) |
Mar 30, 2009 | 14.29 | 14.49 | 14.08 | 14.42 | 170,851 | -0.64(-4.28%) |
Mar 26, 2009 | 14.41 | 15.07 | 14.29 | 15.07 | 403,080 | +0.82(+5.79%) |
Mar 25, 2009 | 13.58 | 14.31 | 13.52 | 14.24 | 260,478 | +0.77(+5.75%) |
Mar 24, 2009 | 14.10 | 14.37 | 13.40 | 13.47 | 151,854 | -0.80(-5.60%) |
Mar 23, 2009 | 13.74 | 14.27 | 13.48 | 14.27 | 229,389 | +0.79(+5.88%) |
Mar 20, 2009 | 13.90 | 13.92 | 13.21 | 13.48 | 305,548 | -0.36(-2.60%) |
Mar 19, 2009 | 13.88 | 13.93 | 13.62 | 13.83 | 240,765 | -0.01(-0.09%) |
Mar 18, 2009 | 13.20 | 13.85 | 12.96 | 13.85 | 325,012 | +0.66(+4.98%) |
Mar 17, 2009 | 12.19 | 13.19 | 12.12 | 13.19 | 265,010 | +1.03(+8.51%) |
Mar 16, 2009 | 12.82 | 12.94 | 12.06 | 12.16 | 275,631 | -0.51(-4.01%) |
Mar 13, 2009 | 12.87 | 12.95 | 12.60 | 12.66 | 127,318 | -0.18(-1.40%) |
Mar 12, 2009 | 12.18 | 12.99 | 12.11 | 12.84 | 235,632 | +0.66(+5.44%) |
Mar 11, 2009 | 12.25 | 12.43 | 12.09 | 12.18 | 137,918 | -0.02(-0.20%) |
Mar 10, 2009 | 11.88 | 12.50 | 11.86 | 12.21 | 131,407 | +0.50(+4.23%) |
Mar 09, 2009 | 11.73 | 11.97 | 11.60 | 11.71 | 173,303 | -0.30(-2.53%) |
Mar 06, 2009 | 11.98 | 12.19 | 11.67 | 12.01 | 150,595 | +0.12(+0.99%) |
Mar 05, 2009 | 12.14 | 12.29 | 11.89 | 11.90 | 137,761 | -0.45(-3.61%) |
Mar 04, 2009 | 12.16 | 12.50 | 12.02 | 12.34 | 123,588 | +0.21(+1.74%) |
Mar 02, 2009 | 12.60 | 12.78 | 12.08 | 12.13 | 198,202 | -0.72(-5.64%) |
Feb 27, 2009 | 12.87 | 13.30 | 12.65 | 12.86 | 163,025 | -0.27(-2.03%) |
Feb 26, 2009 | 12.95 | 13.28 | 12.91 | 13.12 | 155,819 | +0.32(+2.47%) |
Feb 25, 2009 | 12.70 | 13.62 | 12.55 | 12.81 | 329,840 | +0.53(+4.34%) |
Feb 24, 2009 | 12.42 | 12.64 | 12.04 | 12.27 | 260,123 | -0.01(-0.05%) |
Feb 23, 2009 | 13.08 | 13.37 | 12.20 | 12.28 | 188,971 | -0.86(-6.55%) |
Feb 20, 2009 | 13.01 | 13.31 | 12.81 | 13.14 | 116,368 | -0.03(-0.24%) |
Feb 19, 2009 | 13.25 | 13.45 | 13.02 | 13.17 | 175,340 | +0.05(+0.38%) |
Feb 18, 2009 | 13.32 | 13.38 | 13.01 | 13.12 | 128,183 | -0.07(-0.52%) |
Feb 17, 2009 | 13.21 | 13.56 | 13.03 | 13.19 | 133,448 | -0.46(-3.36%) |
Feb 13, 2009 | 13.72 | 14.18 | 13.54 | 13.65 | 131,975 | -0.12(-0.90%) |
Feb 12, 2009 | 13.42 | 13.84 | 13.40 | 13.77 | 70,788 | -0.13(-0.94%) |
Feb 11, 2009 | 14.13 | 14.19 | 13.75 | 13.90 | 108,006 | -0.19(-1.36%) |
Feb 10, 2009 | 14.39 | 14.48 | 13.85 | 14.09 | 120,358 | -0.35(-2.40%) |
Feb 09, 2009 | 14.32 | 14.63 | 14.26 | 14.44 | 75,532 | +0.02(+0.13%) |
Feb 06, 2009 | 14.15 | 14.62 | 14.06 | 14.42 | 187,000 | +0.19(+1.31%) |
Feb 05, 2009 | 13.78 | 14.29 | 13.64 | 14.24 | 89,445 | +0.37(+2.63%) |
Feb 04, 2009 | 14.12 | 14.44 | 13.82 | 13.87 | 95,467 | -0.29(-2.01%) |
Feb 03, 2009 | 14.18 | 14.25 | 13.87 | 14.16 | 123,181 | +0.14(+0.97%) |
Feb 02, 2009 | 13.61 | 14.16 | 13.56 | 14.02 | 118,999 | +0.19(+1.34%) |
Jan 30, 2009 | 14.35 | 14.37 | 13.80 | 13.83 | 125,108 | -0.35(-2.49%) |
Jan 29, 2009 | 14.55 | 14.65 | 14.15 | 14.19 | 139,430 | -0.58(-3.94%) |
Jan 28, 2009 | 14.68 | 14.84 | 14.49 | 14.77 | 131,229 | +0.29(+2.01%) |
Jan 27, 2009 | 14.44 | 14.56 | 14.32 | 14.48 | 119,291 | +0.02(+0.17%) |
Jan 26, 2009 | 14.03 | 14.59 | 14.01 | 14.45 | 203,599 | +0.36(+2.55%) |
Jan 23, 2009 | 14.00 | 14.39 | 13.82 | 14.09 | 82,121 | -0.32(-2.23%) |
Jan 22, 2009 | 14.53 | 14.75 | 14.34 | 14.42 | 102,639 | -0.45(-3.04%) |
Jan 21, 2009 | 14.49 | 14.87 | 14.26 | 14.87 | 173,353 | +0.54(+3.76%) |
Jan 20, 2009 | 14.56 | 14.59 | 14.25 | 14.33 | 177,070 | -0.45(-3.02%) |
Jan 16, 2009 | 14.76 | 14.86 | 14.37 | 14.78 | 139,877 | +0.07(+0.51%) |
Jan 15, 2009 | 13.80 | 14.77 | 13.56 | 14.70 | 188,354 | +0.95(+6.94%) |
Jan 14, 2009 | 14.07 | 14.48 | 13.75 | 13.75 | 142,986 | -0.48(-3.40%) |
Jan 13, 2009 | 14.14 | 14.38 | 14.13 | 14.23 | 83,423 | +0.02(+0.17%) |
Jan 12, 2009 | 14.26 | 14.84 | 14.13 | 14.21 | 80,079 | -0.12(-0.82%) |
Jan 09, 2009 | 15.09 | 15.09 | 14.29 | 14.32 | 126,059 | -0.72(-4.82%) |
Jan 08, 2009 | 14.70 | 15.11 | 14.45 | 15.05 | 124,640 | +0.40(+2.71%) |
Jan 07, 2009 | 14.86 | 15.14 | 14.54 | 14.65 | 161,562 | -0.39(-2.59%) |
Jan 06, 2009 | 15.14 | 15.23 | 14.83 | 15.04 | 165,254 | +0.10(+0.66%) |
Jan 05, 2009 | 15.27 | 15.27 | 14.64 | 14.94 | 157,056 | -0.26(-1.71%) |
Jan 02, 2009 | 15.43 | 15.43 | 15.12 | 15.20 | 161,178 | -0.23(-1.49%) |
Dec 31, 2008 | 15.28 | 15.51 | 15.28 | 15.43 | 0 | +0.12(+0.81%) |
Dec 30, 2008 | 14.55 | 15.32 | 14.39 | 15.31 | 357,752 | +0.94(+6.51%) |
Dec 29, 2008 | 14.61 | 14.61 | 14.27 | 14.37 | 235,147 | -0.05(-0.34%) |
Dec 26, 2008 | 14.42 | 14.53 | 14.21 | 14.42 | 77,693 | -0.03(-0.21%) |
Dec 24, 2008 | 14.74 | 14.75 | 14.45 | 14.45 | 100,934 | -0.24(-1.60%) |
Dec 23, 2008 | 15.17 | 15.22 | 14.63 | 14.69 | 80,905 | -0.37(-2.43%) |
Dec 22, 2008 | 15.06 | 15.43 | 14.57 | 15.05 | 147,381 | +0.00(+0.00%) |
Dec 19, 2008 | 15.77 | 15.80 | 15.02 | 15.05 | 316,717 | -0.32(-2.06%) |
Dec 18, 2008 | 15.89 | 15.89 | 15.07 | 15.37 | 164,355 | -0.46(-2.90%) |
Dec 17, 2008 | 16.05 | 16.11 | 15.68 | 15.83 | 159,645 | -0.30(-1.84%) |
Dec 16, 2008 | 15.66 | 16.26 | 15.28 | 16.13 | 208,577 | +0.69(+4.45%) |
Dec 15, 2008 | 16.11 | 16.32 | 15.09 | 15.44 | 161,238 | -0.75(-4.63%) |
Dec 12, 2008 | 14.78 | 16.40 | 14.51 | 16.19 | 192,486 | +1.00(+6.61%) |
Dec 11, 2008 | 15.97 | 16.14 | 14.84 | 15.19 | 214,399 | -0.87(-5.44%) |
Dec 10, 2008 | 15.75 | 16.26 | 15.61 | 16.06 | 133,962 | +0.45(+2.86%) |
Dec 09, 2008 | 15.93 | 16.42 | 15.16 | 15.61 | 233,215 | -0.53(-3.26%) |
Dec 08, 2008 | 16.11 | 16.50 | 15.25 | 16.14 | 213,952 | +0.42(+2.64%) |
Dec 05, 2008 | 14.45 | 15.96 | 13.98 | 15.72 | 209,525 | +1.09(+7.45%) |
Dec 04, 2008 | 15.10 | 15.62 | 14.20 | 14.63 | 158,069 | -0.64(-4.22%) |
Dec 03, 2008 | 14.66 | 15.80 | 14.53 | 15.28 | 212,869 | +0.20(+1.32%) |
Dec 02, 2008 | 14.61 | 15.13 | 14.10 | 15.08 | 319,077 | +0.81(+5.69%) |
Dec 01, 2008 | 15.70 | 16.08 | 14.08 | 14.27 | 208,182 | -1.86(-11.52%) |
Nov 28, 2008 | 15.59 | 16.13 | 15.59 | 16.13 | 54,878 | +0.27(+1.72%) |
Nov 26, 2008 | 14.93 | 15.86 | 14.91 | 15.85 | 207,610 | +0.64(+4.24%) |
Nov 25, 2008 | 15.36 | 15.48 | 15.02 | 15.21 | 513,904 | -0.04(-0.24%) |
Nov 24, 2008 | 14.44 | 15.36 | 14.14 | 15.25 | 277,933 | +0.99(+6.91%) |
Nov 21, 2008 | 13.87 | 14.50 | 12.61 | 14.26 | 271,741 | +0.63(+4.64%) |
Nov 20, 2008 | 14.10 | 15.04 | 13.52 | 13.63 | 221,135 | -0.69(-4.84%) |
Nov 19, 2008 | 15.02 | 15.36 | 14.27 | 14.32 | 195,689 | -0.68(-4.54%) |
Nov 18, 2008 | 14.44 | 15.15 | 14.04 | 15.01 | 289,935 | +0.59(+4.08%) |
Nov 17, 2008 | 14.05 | 15.27 | 14.05 | 14.42 | 308,808 | +0.20(+1.39%) |
Nov 14, 2008 | 14.05 | 15.20 | 14.05 | 14.22 | 217,666 | +0.02(+0.13%) |
Nov 13, 2008 | 14.24 | 14.58 | 13.28 | 14.20 | 346,925 | +0.08(+0.57%) |
Nov 12, 2008 | 14.50 | 14.92 | 14.08 | 14.12 | 112,178 | -0.61(-4.16%) |
Nov 11, 2008 | 14.66 | 15.45 | 14.32 | 14.73 | 110,241 | -0.08(-0.54%) |
Nov 10, 2008 | 15.54 | 15.80 | 14.50 | 14.81 | 128,700 | -0.34(-2.25%) |
Nov 07, 2008 | 14.78 | 15.19 | 14.45 | 15.15 | 86,030 | +0.53(+3.60%) |
Nov 06, 2008 | 15.17 | 15.46 | 14.58 | 14.63 | 147,255 | -0.61(-3.99%) |
Nov 05, 2008 | 15.76 | 15.82 | 14.89 | 15.23 | 228,405 | -0.80(-4.98%) |
Nov 04, 2008 | 16.11 | 16.26 | 15.24 | 16.03 | 257,176 | +0.12(+0.74%) |
Nov 03, 2008 | 15.89 | 16.11 | 15.36 | 15.92 | 359,831 | +0.08(+0.51%) |
Oct 31, 2008 | 15.16 | 15.89 | 14.68 | 15.84 | 185,118 | +0.76(+5.01%) |
Oct 30, 2008 | 14.45 | 15.18 | 13.20 | 15.08 | 170,758 | +0.81(+5.69%) |
Oct 29, 2008 | 13.43 | 14.75 | 13.42 | 14.27 | 233,563 | +1.16(+8.84%) |
Oct 28, 2008 | 13.48 | 14.13 | 12.13 | 13.11 | 384,972 | -0.04(-0.33%) |
Oct 27, 2008 | 14.24 | 14.24 | 13.04 | 13.15 | 394,250 | -1.32(-9.12%) |
Oct 24, 2008 | 13.85 | 14.84 | 13.77 | 14.47 | 390,632 | -0.60(-3.99%) |
Oct 23, 2008 | 14.48 | 15.28 | 14.28 | 15.07 | 317,142 | +0.38(+2.57%) |
Oct 22, 2008 | 15.51 | 15.51 | 14.33 | 14.70 | 247,987 | -1.16(-7.31%) |
Oct 21, 2008 | 16.57 | 16.67 | 15.81 | 15.85 | 213,276 | -0.79(-4.73%) |
Oct 20, 2008 | 16.11 | 17.25 | 16.06 | 16.64 | 365,811 | +1.15(+7.44%) |
Oct 17, 2008 | 14.88 | 16.10 | 13.56 | 15.49 | 234,172 | +0.08(+0.52%) |
Oct 16, 2008 | 14.08 | 15.46 | 13.33 | 15.41 | 203,953 | +1.42(+10.14%) |
Oct 15, 2008 | 15.69 | 15.69 | 13.95 | 13.99 | 258,783 | -1.26(-8.29%) |
Oct 14, 2008 | 16.41 | 16.64 | 14.94 | 15.25 | 263,369 | -0.86(-5.31%) |
Oct 13, 2008 | 14.86 | 16.20 | 14.65 | 16.11 | 205,113 | +1.77(+12.36%) |
Oct 10, 2008 | 13.01 | 14.82 | 12.69 | 14.34 | 305,745 | +1.07(+8.03%) |
Oct 09, 2008 | 13.87 | 14.11 | 13.27 | 13.27 | 252,467 | -0.34(-2.50%) |
Oct 08, 2008 | 13.82 | 14.25 | 13.39 | 13.61 | 253,678 | -0.42(-2.96%) |
Oct 07, 2008 | 14.57 | 14.91 | 13.95 | 14.03 | 275,955 | -0.71(-4.79%) |
Oct 06, 2008 | 15.17 | 15.43 | 14.50 | 14.73 | 278,305 | -0.81(-5.18%) |
Oct 03, 2008 | 16.09 | 16.41 | 15.46 | 15.54 | 182,912 | -0.30(-1.92%) |
Oct 02, 2008 | 16.40 | 16.50 | 15.84 | 15.84 | 155,739 | -0.74(-4.48%) |
Oct 01, 2008 | 16.45 | 16.69 | 16.20 | 16.59 | 95,446 | +0.06(+0.37%) |
Sep 30, 2008 | 16.49 | 17.18 | 16.02 | 16.52 | 168,927 | -0.04(-0.22%) |
Sep 29, 2008 | 17.04 | 17.59 | 16.20 | 16.56 | 157,948 | -0.71(-4.12%) |
Sep 26, 2008 | 17.30 | 17.42 | 16.77 | 17.27 | 120,234 | -0.04(-0.25%) |
Sep 25, 2008 | 17.11 | 17.59 | 16.73 | 17.32 | 147,902 | +0.14(+0.83%) |
Sep 24, 2008 | 17.94 | 17.97 | 17.17 | 17.17 | 95,792 | -0.66(-3.72%) |
Sep 23, 2008 | 17.81 | 18.09 | 17.73 | 17.84 | 128,908 | -0.06(-0.31%) |
Sep 22, 2008 | 18.57 | 18.78 | 17.87 | 17.89 | 418,387 | -0.38(-2.10%) |
Sep 19, 2008 | 18.23 | 18.58 | 17.81 | 18.28 | 667,328 | +0.69(+3.91%) |
Sep 18, 2008 | 16.81 | 17.88 | 16.56 | 17.59 | 275,360 | +1.02(+6.17%) |
Sep 17, 2008 | 16.88 | 17.16 | 16.49 | 16.57 | 210,064 | -0.60(-3.50%) |
Sep 16, 2008 | 15.38 | 17.17 | 15.06 | 17.17 | 262,497 | +1.12(+6.99%) |
Sep 15, 2008 | 17.03 | 17.19 | 16.05 | 16.05 | 155,397 | -1.27(-7.33%) |
Sep 12, 2008 | 17.13 | 17.32 | 17.06 | 17.32 | 152,157 | +0.07(+0.43%) |
Sep 11, 2008 | 16.94 | 17.32 | 16.83 | 17.24 | 99,369 | +0.04(+0.25%) |
Sep 10, 2008 | 17.00 | 17.26 | 16.86 | 17.20 | 109,089 | +0.39(+2.32%) |
Sep 09, 2008 | 17.08 | 17.34 | 16.77 | 16.81 | 117,086 | -0.27(-1.60%) |
Sep 08, 2008 | 16.92 | 17.26 | 16.72 | 17.08 | 173,996 | +0.50(+3.03%) |
Sep 05, 2008 | 16.36 | 16.63 | 15.89 | 16.58 | 175,232 | +0.06(+0.34%) |
Sep 04, 2008 | 16.86 | 16.86 | 16.31 | 16.52 | 154,993 | -0.37(-2.20%) |
Sep 03, 2008 | 16.85 | 17.22 | 16.61 | 16.90 | 71,166 | +0.01(+0.04%) |
Sep 02, 2008 | 16.99 | 17.14 | 16.57 | 16.89 | 96,576 | -0.02(-0.11%) |
Aug 29, 2008 | 16.99 | 17.08 | 16.71 | 16.91 | 90,377 | -0.09(-0.55%) |
Aug 28, 2008 | 16.66 | 17.03 | 16.42 | 17.00 | 100,547 | +0.35(+2.08%) |
Aug 27, 2008 | 16.50 | 16.77 | 16.24 | 16.65 | 94,673 | +0.19(+1.13%) |
Aug 26, 2008 | 16.36 | 16.72 | 16.23 | 16.47 | 75,885 | +0.11(+0.64%) |
Aug 25, 2008 | 16.44 | 16.45 | 16.17 | 16.36 | 147,904 | -0.12(-0.71%) |
Aug 22, 2008 | 16.84 | 16.84 | 16.37 | 16.48 | 183,149 | -0.26(-1.55%) |
Aug 21, 2008 | 16.70 | 16.89 | 16.60 | 16.74 | 135,865 | -0.13(-0.77%) |
Aug 20, 2008 | 16.92 | 17.12 | 16.28 | 16.87 | 244,968 | +0.06(+0.33%) |
Aug 19, 2008 | 16.67 | 17.01 | 16.59 | 16.81 | 78,486 | +0.04(+0.22%) |
Aug 18, 2008 | 17.12 | 17.37 | 16.63 | 16.78 | 94,013 | -0.19(-1.13%) |
Aug 15, 2008 | 16.37 | 17.02 | 15.98 | 16.97 | 246,111 | +0.80(+4.94%) |
Aug 14, 2008 | 16.13 | 16.42 | 16.08 | 16.17 | 103,993 | -0.07(-0.42%) |
Aug 13, 2008 | 15.84 | 16.27 | 15.84 | 16.24 | 99,367 | +0.35(+2.18%) |
Aug 12, 2008 | 15.77 | 15.95 | 15.53 | 15.89 | 78,118 | +0.15(+0.94%) |
Aug 11, 2008 | 15.46 | 15.85 | 15.35 | 15.74 | 142,650 | +0.38(+2.50%) |
Aug 08, 2008 | 15.35 | 15.59 | 15.05 | 15.36 | 181,654 | -0.01(-0.08%) |
Aug 07, 2008 | 15.30 | 15.46 | 15.19 | 15.37 | 110,430 | -0.11(-0.68%) |
Aug 06, 2008 | 15.40 | 15.55 | 15.21 | 15.48 | 136,068 | +0.01(+0.04%) |
Aug 05, 2008 | 15.17 | 15.53 | 14.91 | 15.47 | 116,040 | +0.50(+3.31%) |
Aug 04, 2008 | 15.71 | 15.71 | 14.93 | 14.97 | 223,988 | -0.78(-4.95%) |
Aug 01, 2008 | 15.76 | 15.88 | 15.32 | 15.76 | 178,772 | +0.11(+0.71%) |
Jul 31, 2008 | 15.85 | 16.29 | 14.96 | 15.64 | 327,738 | -0.48(-3.00%) |
Jul 30, 2008 | 16.39 | 16.39 | 15.92 | 16.13 | 221,396 | +0.04(+0.23%) |
Jul 29, 2008 | 16.09 | 16.57 | 15.91 | 16.09 | 202,952 | -0.58(-3.49%) |
Jul 28, 2008 | 17.13 | 17.17 | 16.67 | 16.67 | 141,769 | -0.49(-2.85%) |
Jul 25, 2008 | 17.16 | 17.41 | 16.98 | 17.16 | 172,900 | +0.19(+1.10%) |
Jul 24, 2008 | 17.37 | 17.41 | 16.69 | 16.98 | 149,694 | -0.29(-1.65%) |
Jul 23, 2008 | 17.35 | 17.62 | 17.00 | 17.26 | 163,034 | -0.24(-1.35%) |
Jul 22, 2008 | 16.88 | 17.50 | 16.74 | 17.50 | 152,811 | +0.40(+2.32%) |
Jul 21, 2008 | 17.03 | 17.11 | 16.55 | 17.10 | 201,685 | +0.46(+2.79%) |
Jul 18, 2008 | 17.07 | 17.52 | 16.58 | 16.63 | 154,378 | -0.45(-2.61%) |
Jul 17, 2008 | 17.36 | 17.56 | 16.58 | 17.08 | 208,164 | -0.28(-1.61%) |
Jul 16, 2008 | 16.57 | 17.42 | 16.50 | 17.36 | 156,095 | +0.92(+5.58%) |
Jul 15, 2008 | 16.48 | 16.68 | 16.21 | 16.44 | 229,344 | -0.14(-0.86%) |
Jul 14, 2008 | 17.00 | 17.74 | 16.45 | 16.59 | 172,514 | +0.01(+0.07%) |
Jul 11, 2008 | 16.05 | 16.68 | 15.93 | 16.57 | 231,184 | +0.35(+2.14%) |
Jul 10, 2008 | 15.76 | 16.50 | 15.74 | 16.23 | 154,435 | +0.43(+2.71%) |
Jul 09, 2008 | 15.80 | 16.23 | 15.56 | 15.80 | 196,885 | -0.03(-0.20%) |
Jul 08, 2008 | 15.56 | 15.92 | 15.53 | 15.83 | 270,664 | +0.27(+1.71%) |
Jul 07, 2008 | 15.79 | 15.79 | 15.27 | 15.56 | 263,456 | -0.10(-0.63%) |
Jul 04, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.00(+0.00%) |
Jul 03, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.12(+0.76%) |
Jul 02, 2008 | 15.49 | 15.54 | 15.14 | 15.54 | 2,608,835 | +0.18(+1.17%) |