Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.31 | 11.45 | 10.46 | 10.82 | 1,009,120 | -0.74(-6.43%) |
Apr 29, 2009 | 11.33 | 11.87 | 11.22 | 11.56 | 699,561 | +0.32(+2.86%) |
Apr 28, 2009 | 10.71 | 11.64 | 10.54 | 11.24 | 847,689 | +0.38(+3.45%) |
Apr 27, 2009 | 11.22 | 11.43 | 10.81 | 10.87 | 822,531 | -0.86(-7.31%) |
Apr 24, 2009 | 10.58 | 11.89 | 10.35 | 11.73 | 1,297,806 | +1.46(+14.20%) |
Apr 23, 2009 | 10.48 | 10.55 | 10.03 | 10.27 | 921,475 | -0.18(-1.77%) |
Apr 22, 2009 | 9.803 | 10.81 | 9.458 | 10.45 | 851,767 | +0.58(+5.91%) |
Apr 21, 2009 | 8.333 | 10.07 | 8.333 | 9.868 | 813,089 | +1.54(+18.51%) |
Apr 20, 2009 | 9.029 | 9.029 | 8.303 | 8.327 | 659,818 | -0.96(-10.32%) |
Apr 17, 2009 | 8.922 | 9.464 | 8.922 | 9.285 | 505,308 | +0.25(+2.77%) |
Apr 16, 2009 | 8.815 | 9.095 | 8.660 | 9.035 | 362,985 | +0.25(+2.85%) |
Apr 15, 2009 | 8.321 | 8.803 | 8.255 | 8.785 | 715,958 | +0.45(+5.43%) |
Apr 14, 2009 | 8.940 | 9.029 | 8.279 | 8.333 | 474,901 | -0.48(-5.47%) |
Apr 13, 2009 | 9.172 | 9.172 | 8.726 | 8.815 | 323,373 | -0.37(-4.02%) |
Apr 09, 2009 | 8.333 | 9.595 | 8.333 | 9.184 | 607,499 | +0.89(+10.69%) |
Apr 08, 2009 | 8.089 | 8.309 | 7.982 | 8.297 | 349,378 | +0.38(+4.81%) |
Apr 07, 2009 | 8.047 | 8.113 | 7.815 | 7.916 | 362,280 | -0.28(-3.41%) |
Apr 06, 2009 | 8.178 | 8.255 | 7.940 | 8.196 | 574,623 | -0.20(-2.34%) |
Apr 03, 2009 | 8.107 | 8.434 | 7.749 | 8.392 | 538,810 | +0.26(+3.15%) |
Apr 02, 2009 | 6.690 | 8.243 | 6.690 | 8.136 | 1,560,843 | +1.53(+23.15%) |
Apr 01, 2009 | 6.440 | 6.690 | 6.279 | 6.607 | 717,875 | +0.05(+0.82%) |
Mar 31, 2009 | 6.726 | 6.726 | 6.416 | 6.553 | 732,490 | -0.01(-0.09%) |
Mar 30, 2009 | 7.041 | 7.041 | 6.410 | 6.559 | 566,720 | -0.76(-10.33%) |
Mar 26, 2009 | 7.023 | 7.339 | 7.023 | 7.315 | 1,283,604 | +0.28(+3.98%) |
Mar 25, 2009 | 6.702 | 7.202 | 6.601 | 7.035 | 398,263 | +0.30(+4.51%) |
Mar 24, 2009 | 7.142 | 7.166 | 6.726 | 6.732 | 583,296 | -0.49(-6.84%) |
Mar 23, 2009 | 6.928 | 7.226 | 6.898 | 7.226 | 258,860 | +0.71(+10.87%) |
Mar 20, 2009 | 6.767 | 6.880 | 6.381 | 6.517 | 352,125 | -0.35(-5.11%) |
Mar 19, 2009 | 7.000 | 7.035 | 6.809 | 6.869 | 211,397 | -0.02(-0.35%) |
Mar 18, 2009 | 6.315 | 7.011 | 6.244 | 6.892 | 558,428 | +0.45(+6.93%) |
Mar 17, 2009 | 6.476 | 6.607 | 6.184 | 6.446 | 501,461 | -0.17(-2.52%) |
Mar 16, 2009 | 6.327 | 6.672 | 6.309 | 6.613 | 624,979 | +0.29(+4.52%) |
Mar 13, 2009 | 6.523 | 6.529 | 6.083 | 6.327 | 0 | -0.12(-1.94%) |
Mar 12, 2009 | 6.267 | 6.505 | 5.916 | 6.452 | 848,628 | +0.12(+1.98%) |
Mar 11, 2009 | 6.226 | 6.476 | 6.113 | 6.327 | 524,611 | +0.21(+3.40%) |
Mar 10, 2009 | 5.702 | 6.178 | 5.666 | 6.119 | 789,686 | +0.49(+8.78%) |
Mar 09, 2009 | 5.982 | 6.113 | 5.607 | 5.625 | 430,163 | -0.46(-7.53%) |
Mar 06, 2009 | 6.702 | 6.702 | 5.946 | 6.083 | 0 | -0.60(-8.99%) |
Mar 05, 2009 | 7.095 | 7.380 | 6.547 | 6.684 | 703,219 | -0.71(-9.65%) |
Mar 04, 2009 | 7.077 | 7.607 | 6.875 | 7.398 | 596,275 | +0.09(+1.22%) |
Mar 02, 2009 | 7.488 | 7.749 | 7.232 | 7.309 | 699,703 | -0.30(-3.91%) |
Feb 27, 2009 | 7.791 | 7.982 | 7.595 | 7.607 | 0 | -0.40(-5.05%) |
Feb 26, 2009 | 7.708 | 8.630 | 7.708 | 8.011 | 635,599 | +0.14(+1.82%) |
Feb 25, 2009 | 8.208 | 8.238 | 7.482 | 7.869 | 578,679 | -0.42(-5.10%) |
Feb 24, 2009 | 7.964 | 8.404 | 7.690 | 8.291 | 643,656 | +0.28(+3.49%) |
Feb 23, 2009 | 9.011 | 9.107 | 8.005 | 8.011 | 955,121 | -1.28(-13.77%) |
Feb 20, 2009 | 9.499 | 9.571 | 9.071 | 9.291 | 348,958 | -0.25(-2.62%) |
Feb 19, 2009 | 9.821 | 10.06 | 9.476 | 9.541 | 460,239 | -0.18(-1.84%) |
Feb 18, 2009 | 9.987 | 10.05 | 9.583 | 9.720 | 455,973 | -0.18(-1.80%) |
Feb 17, 2009 | 10.21 | 10.23 | 9.779 | 9.898 | 527,948 | -0.42(-4.09%) |
Feb 13, 2009 | 10.40 | 10.62 | 10.15 | 10.32 | 848,796 | -0.04(-0.40%) |
Feb 12, 2009 | 9.976 | 10.38 | 9.821 | 10.36 | 726,048 | +0.24(+2.35%) |
Feb 11, 2009 | 10.21 | 10.43 | 9.892 | 10.12 | 690,010 | +0.06(+0.59%) |
Feb 10, 2009 | 9.958 | 10.27 | 9.862 | 10.06 | 787,228 | +0.08(+0.84%) |
Feb 09, 2009 | 9.886 | 10.09 | 9.856 | 9.981 | 1,327,231 | +0.09(+0.90%) |
Feb 06, 2009 | 9.845 | 10.06 | 9.672 | 9.892 | 785,459 | +0.10(+1.03%) |
Feb 05, 2009 | 9.815 | 10.02 | 9.731 | 9.791 | 825,362 | -0.02(-0.24%) |
Feb 04, 2009 | 10.05 | 10.19 | 9.743 | 9.815 | 501,440 | -0.14(-1.43%) |
Feb 03, 2009 | 9.708 | 10.01 | 9.541 | 9.958 | 519,381 | +0.36(+3.72%) |
Feb 02, 2009 | 9.720 | 9.928 | 9.410 | 9.601 | 551,738 | -0.27(-2.71%) |
Jan 30, 2009 | 10.15 | 10.29 | 9.714 | 9.868 | 0 | -0.27(-2.64%) |
Jan 29, 2009 | 10.75 | 10.80 | 10.05 | 10.14 | 571,755 | -0.73(-6.68%) |
Jan 28, 2009 | 10.89 | 11.01 | 10.79 | 10.86 | 687,809 | +0.03(+0.27%) |
Jan 27, 2009 | 10.97 | 11.01 | 10.71 | 10.83 | 354,541 | -0.02(-0.22%) |
Jan 26, 2009 | 11.13 | 11.14 | 10.69 | 10.86 | 589,102 | -0.18(-1.62%) |
Jan 23, 2009 | 10.95 | 11.16 | 10.65 | 11.03 | 463,446 | +0.00(+0.00%) |
Jan 22, 2009 | 11.52 | 11.65 | 10.82 | 11.03 | 474,108 | -0.52(-4.53%) |
Jan 21, 2009 | 11.12 | 11.59 | 10.89 | 11.56 | 463,708 | +0.55(+4.97%) |
Jan 20, 2009 | 11.63 | 11.67 | 10.77 | 11.01 | 400,168 | -0.61(-5.23%) |
Jan 16, 2009 | 11.63 | 11.75 | 11.02 | 11.62 | 351,949 | +0.00(+0.00%) |
Jan 15, 2009 | 11.64 | 11.79 | 10.88 | 11.62 | 725,091 | -0.21(-1.81%) |
Jan 14, 2009 | 12.14 | 12.27 | 11.51 | 11.83 | 473,592 | -0.45(-3.68%) |
Jan 13, 2009 | 12.28 | 12.36 | 11.94 | 12.28 | 527,492 | -0.06(-0.48%) |
Jan 12, 2009 | 12.77 | 12.81 | 12.11 | 12.34 | 603,245 | -0.47(-3.67%) |
Jan 09, 2009 | 13.57 | 13.57 | 12.73 | 12.81 | 400,791 | -0.67(-4.99%) |
Jan 08, 2009 | 13.09 | 13.49 | 12.40 | 13.49 | 992,797 | +0.36(+2.72%) |
Jan 07, 2009 | 13.78 | 13.78 | 12.98 | 13.13 | 836,054 | -0.65(-4.75%) |
Jan 06, 2009 | 13.30 | 14.13 | 13.30 | 13.78 | 847,697 | +0.46(+3.49%) |
Jan 05, 2009 | 13.18 | 13.37 | 12.90 | 13.32 | 648,279 | +0.19(+1.45%) |
Jan 02, 2009 | 13.01 | 13.18 | 12.58 | 13.13 | 0 | +0.26(+2.03%) |
Jan 01, 2009 | 12.51 | 12.95 | 12.51 | 12.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.51 | 12.95 | 12.51 | 12.87 | 475,136 | +0.42(+3.35%) |
Dec 30, 2008 | 12.04 | 12.48 | 11.93 | 12.45 | 546,385 | +0.49(+4.13%) |
Dec 29, 2008 | 11.82 | 11.98 | 11.71 | 11.96 | 470,427 | +0.05(+0.45%) |
Dec 26, 2008 | 11.89 | 11.93 | 11.66 | 11.90 | 581,560 | +0.18(+1.52%) |
Dec 24, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 167,633 | +0.07(+0.56%) |
Dec 23, 2008 | 12.21 | 12.21 | 11.58 | 11.66 | 417,186 | -0.39(-3.21%) |
Dec 22, 2008 | 12.65 | 12.67 | 11.83 | 12.05 | 541,918 | -0.51(-4.03%) |
Dec 19, 2008 | 12.43 | 12.76 | 12.27 | 12.55 | 442,433 | +0.30(+2.43%) |
Dec 18, 2008 | 12.08 | 12.68 | 12.03 | 12.26 | 436,479 | +0.28(+2.34%) |
Dec 17, 2008 | 10.89 | 12.13 | 10.86 | 11.98 | 535,940 | +1.02(+9.35%) |
Dec 16, 2008 | 11.11 | 11.26 | 10.88 | 10.95 | 756,785 | +0.01(+0.05%) |
Dec 15, 2008 | 11.23 | 11.39 | 10.72 | 10.95 | 448,446 | -0.16(-1.45%) |
Dec 12, 2008 | 10.52 | 11.28 | 10.45 | 11.11 | 569,220 | +0.23(+2.08%) |
Dec 11, 2008 | 11.65 | 11.79 | 10.65 | 10.88 | 334,358 | -0.77(-6.64%) |
Dec 10, 2008 | 11.29 | 11.86 | 11.18 | 11.65 | 340,766 | +0.36(+3.16%) |
Dec 09, 2008 | 11.69 | 12.33 | 10.98 | 11.30 | 812,838 | -0.25(-2.17%) |
Dec 08, 2008 | 10.89 | 11.87 | 10.89 | 11.55 | 656,072 | +1.13(+10.86%) |
Dec 05, 2008 | 10.27 | 10.51 | 10.05 | 10.42 | 643,479 | -0.01(-0.11%) |
Dec 04, 2008 | 9.743 | 10.83 | 9.743 | 10.43 | 701,324 | +0.70(+7.16%) |
Dec 03, 2008 | 9.523 | 9.999 | 9.470 | 9.731 | 491,828 | -0.03(-0.30%) |
Dec 02, 2008 | 9.440 | 9.880 | 9.249 | 9.761 | 496,029 | +0.42(+4.46%) |
Dec 01, 2008 | 10.04 | 10.11 | 9.303 | 9.345 | 342,522 | -0.77(-7.65%) |
Nov 28, 2008 | 9.970 | 10.24 | 9.970 | 10.12 | 299,064 | -0.09(-0.87%) |
Nov 26, 2008 | 9.452 | 10.38 | 9.380 | 10.21 | 574,897 | +0.68(+7.19%) |
Nov 25, 2008 | 9.261 | 9.827 | 9.261 | 9.523 | 527,082 | +0.35(+3.76%) |
Nov 24, 2008 | 8.845 | 9.392 | 8.708 | 9.178 | 526,766 | +0.52(+6.05%) |
Nov 21, 2008 | 8.726 | 8.898 | 8.208 | 8.654 | 569,626 | -0.21(-2.35%) |
Nov 20, 2008 | 9.416 | 9.577 | 8.767 | 8.862 | 761,813 | -0.48(-5.10%) |
Nov 19, 2008 | 10.34 | 10.34 | 9.309 | 9.339 | 491,835 | -0.98(-9.46%) |
Nov 18, 2008 | 10.19 | 10.50 | 9.934 | 10.31 | 542,946 | -0.02(-0.23%) |
Nov 17, 2008 | 10.01 | 10.67 | 9.976 | 10.34 | 441,091 | +0.15(+1.52%) |
Nov 14, 2008 | 10.71 | 10.96 | 10.09 | 10.18 | 404,562 | -0.74(-6.76%) |
Nov 13, 2008 | 10.40 | 10.93 | 9.892 | 10.92 | 1,232,387 | +0.23(+2.17%) |
Nov 12, 2008 | 11.24 | 11.52 | 10.56 | 10.69 | 658,306 | -0.44(-3.96%) |
Nov 11, 2008 | 10.92 | 11.40 | 10.80 | 11.13 | 722,816 | +0.24(+2.24%) |
Nov 10, 2008 | 11.11 | 11.65 | 10.80 | 10.89 | 398,395 | -0.34(-3.02%) |
Nov 07, 2008 | 11.11 | 11.51 | 10.95 | 11.23 | 396,055 | +0.36(+3.29%) |
Nov 06, 2008 | 11.67 | 11.74 | 10.86 | 10.87 | 612,516 | -0.99(-8.33%) |
Nov 05, 2008 | 12.66 | 12.79 | 11.77 | 11.86 | 500,557 | -0.86(-6.79%) |
Nov 04, 2008 | 12.52 | 13.02 | 12.45 | 12.72 | 813,371 | +0.36(+2.94%) |
Nov 03, 2008 | 11.64 | 12.56 | 11.20 | 12.36 | 956,881 | +0.67(+5.76%) |
Oct 31, 2008 | 10.26 | 11.68 | 10.16 | 11.68 | 1,293,704 | +1.44(+14.06%) |
Oct 30, 2008 | 10.59 | 10.85 | 10.01 | 10.24 | 1,306,823 | +0.36(+3.61%) |
Oct 29, 2008 | 10.27 | 10.55 | 9.886 | 9.886 | 1,678,315 | -0.34(-3.32%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.06 | 10.23 | 1,244,711 | -0.76(-6.93%) |
Oct 27, 2008 | 11.25 | 11.69 | 10.95 | 10.99 | 577,476 | -0.39(-3.45%) |
Oct 24, 2008 | 11.31 | 11.78 | 11.13 | 11.38 | 741,942 | -0.55(-4.64%) |
Oct 23, 2008 | 12.65 | 12.87 | 10.96 | 11.93 | 850,496 | -0.72(-5.69%) |
Oct 22, 2008 | 12.88 | 13.09 | 12.43 | 12.65 | 511,434 | -0.32(-2.48%) |
Oct 21, 2008 | 13.09 | 13.51 | 12.87 | 12.98 | 548,497 | -0.25(-1.89%) |
Oct 20, 2008 | 13.01 | 13.26 | 12.81 | 13.23 | 375,690 | +0.30(+2.30%) |
Oct 17, 2008 | 13.10 | 13.43 | 12.62 | 12.93 | 546,790 | -0.40(-2.99%) |
Oct 16, 2008 | 13.84 | 14.21 | 13.11 | 13.33 | 620,507 | -0.42(-3.07%) |
Oct 15, 2008 | 15.25 | 15.33 | 13.75 | 13.75 | 313,304 | -1.82(-11.66%) |
Oct 14, 2008 | 14.96 | 15.74 | 14.66 | 15.56 | 555,770 | +0.83(+5.61%) |
Oct 13, 2008 | 14.23 | 14.74 | 14.09 | 14.74 | 313,894 | +0.78(+5.59%) |
Oct 10, 2008 | 13.42 | 13.96 | 12.80 | 13.96 | 892,746 | +0.07(+0.47%) |
Oct 09, 2008 | 14.62 | 15.03 | 13.79 | 13.89 | 542,464 | -0.62(-4.27%) |
Oct 08, 2008 | 14.52 | 14.73 | 14.06 | 14.51 | 551,184 | -0.08(-0.53%) |
Oct 07, 2008 | 16.24 | 16.24 | 14.28 | 14.59 | 756,664 | -1.60(-9.89%) |
Oct 06, 2008 | 15.76 | 16.28 | 15.13 | 16.19 | 374,192 | +0.07(+0.44%) |
Oct 03, 2008 | 16.86 | 17.11 | 15.99 | 16.12 | 401,769 | -0.65(-3.90%) |
Oct 02, 2008 | 16.99 | 16.99 | 16.55 | 16.77 | 395,659 | -0.40(-2.32%) |
Oct 01, 2008 | 16.99 | 17.23 | 16.75 | 17.17 | 303,067 | -0.03(-0.17%) |
Sep 30, 2008 | 17.33 | 17.47 | 16.13 | 17.20 | 391,280 | -0.68(-3.79%) |
Sep 29, 2008 | 18.57 | 18.57 | 17.71 | 17.88 | 616,606 | -0.98(-5.21%) |
Sep 26, 2008 | 18.67 | 18.95 | 18.48 | 18.86 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.34 | 19.46 | 18.74 | 19.18 | 304,630 | -0.16(-0.83%) |
Sep 24, 2008 | 19.60 | 19.75 | 19.14 | 19.34 | 376,937 | -0.27(-1.37%) |
Sep 23, 2008 | 19.62 | 19.76 | 19.15 | 19.61 | 420,618 | -0.16(-0.81%) |
Sep 22, 2008 | 20.43 | 20.45 | 19.63 | 19.77 | 232,481 | -0.65(-3.21%) |
Sep 19, 2008 | 19.63 | 20.62 | 19.54 | 20.43 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.00 | 20.14 | 18.49 | 19.72 | 690,270 | -0.12(-0.60%) |
Sep 17, 2008 | 20.53 | 20.60 | 19.75 | 19.84 | 384,417 | -1.05(-5.04%) |
Sep 16, 2008 | 20.45 | 21.13 | 20.14 | 20.90 | 266,444 | +0.15(+0.75%) |
Sep 15, 2008 | 21.44 | 21.84 | 20.74 | 20.74 | 351,596 | -1.30(-5.89%) |
Sep 12, 2008 | 21.64 | 22.15 | 21.57 | 22.04 | 281,626 | +0.35(+1.59%) |
Sep 11, 2008 | 21.47 | 21.85 | 21.05 | 21.69 | 492,469 | +0.10(+0.44%) |
Sep 10, 2008 | 21.90 | 21.94 | 21.46 | 21.60 | 285,384 | -0.11(-0.52%) |
Sep 09, 2008 | 21.78 | 21.99 | 21.57 | 21.71 | 684,098 | -0.11(-0.49%) |
Sep 08, 2008 | 21.99 | 22.08 | 21.37 | 21.82 | 403,127 | +0.19(+0.88%) |
Sep 05, 2008 | 22.08 | 22.15 | 21.32 | 21.63 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.09 | 22.25 | 21.74 | 22.08 | 457,972 | -0.15(-0.67%) |
Sep 03, 2008 | 22.22 | 22.64 | 22.03 | 22.22 | 597,812 | +0.11(+0.51%) |
Sep 02, 2008 | 22.50 | 22.62 | 22.04 | 22.11 | 357,599 | -0.10(-0.43%) |
Aug 29, 2008 | 21.89 | 22.34 | 21.89 | 22.21 | 368,372 | +0.18(+0.84%) |
Aug 28, 2008 | 22.09 | 22.31 | 21.96 | 22.02 | 369,580 | -0.08(-0.38%) |
Aug 27, 2008 | 21.66 | 22.21 | 21.66 | 22.11 | 461,215 | +0.33(+1.50%) |
Aug 26, 2008 | 21.56 | 21.85 | 21.53 | 21.78 | 368,901 | +0.08(+0.36%) |
Aug 25, 2008 | 21.73 | 21.87 | 21.58 | 21.70 | 476,032 | -0.05(-0.25%) |
Aug 22, 2008 | 21.61 | 21.77 | 21.44 | 21.75 | 681,493 | +0.15(+0.69%) |
Aug 21, 2008 | 21.31 | 21.74 | 21.20 | 21.61 | 567,029 | +0.00(+0.00%) |
Aug 20, 2008 | 21.84 | 22.03 | 21.27 | 21.61 | 460,667 | -0.42(-1.89%) |
Aug 19, 2008 | 22.49 | 22.52 | 20.83 | 22.02 | 662,738 | -0.48(-2.12%) |
Aug 18, 2008 | 22.37 | 22.69 | 22.06 | 22.50 | 545,945 | +0.13(+0.59%) |
Aug 15, 2008 | 21.50 | 23.92 | 21.50 | 22.37 | 0 | +0.80(+3.73%) |
Aug 14, 2008 | 20.96 | 21.61 | 20.96 | 21.56 | 276,624 | +0.35(+1.63%) |
Aug 13, 2008 | 21.49 | 21.71 | 21.03 | 21.22 | 345,462 | -0.36(-1.66%) |
Aug 12, 2008 | 21.12 | 21.68 | 20.98 | 21.58 | 475,283 | +0.45(+2.11%) |
Aug 11, 2008 | 20.75 | 21.56 | 20.54 | 21.13 | 430,662 | +0.21(+1.00%) |
Aug 08, 2008 | 20.11 | 21.22 | 20.11 | 20.92 | 508,329 | +0.68(+3.38%) |
Aug 07, 2008 | 19.77 | 20.64 | 19.66 | 20.24 | 477,726 | +0.43(+2.16%) |
Aug 06, 2008 | 19.55 | 19.84 | 19.21 | 19.81 | 332,510 | +0.02(+0.12%) |
Aug 05, 2008 | 19.71 | 19.98 | 19.27 | 19.78 | 357,834 | +0.02(+0.09%) |
Aug 04, 2008 | 19.74 | 20.17 | 19.33 | 19.77 | 411,361 | -0.23(-1.13%) |
Aug 01, 2008 | 20.26 | 20.30 | 19.81 | 19.99 | 361,458 | -0.07(-0.36%) |
Jul 31, 2008 | 20.50 | 20.50 | 19.85 | 20.06 | 428,238 | -0.43(-2.09%) |
Jul 30, 2008 | 20.09 | 21.22 | 19.94 | 20.49 | 1,245,315 | +0.88(+4.49%) |
Jul 29, 2008 | 19.61 | 19.72 | 19.21 | 19.61 | 476,874 | +0.33(+1.70%) |
Jul 28, 2008 | 19.65 | 19.68 | 18.97 | 19.28 | 557,676 | -0.30(-1.55%) |
Jul 25, 2008 | 18.87 | 19.86 | 18.83 | 19.59 | 485,264 | +0.76(+4.05%) |
Jul 24, 2008 | 20.05 | 20.16 | 18.64 | 18.83 | 296,612 | -1.29(-6.42%) |
Jul 23, 2008 | 19.30 | 20.50 | 19.28 | 20.12 | 568,203 | +0.78(+4.03%) |
Jul 22, 2008 | 18.61 | 19.34 | 18.61 | 19.34 | 250,538 | +0.71(+3.80%) |
Jul 21, 2008 | 18.80 | 19.06 | 18.48 | 18.63 | 194,722 | -0.17(-0.89%) |
Jul 18, 2008 | 18.28 | 18.89 | 18.02 | 18.80 | 341,219 | +0.55(+3.00%) |
Jul 17, 2008 | 17.86 | 18.64 | 17.86 | 18.25 | 374,509 | +0.52(+2.92%) |
Jul 16, 2008 | 16.88 | 17.87 | 16.68 | 17.73 | 465,630 | +0.85(+5.04%) |
Jul 15, 2008 | 16.89 | 17.22 | 16.77 | 16.88 | 382,152 | -0.20(-1.15%) |
Jul 14, 2008 | 17.21 | 17.57 | 17.01 | 17.08 | 235,212 | +0.01(+0.04%) |
Jul 11, 2008 | 17.36 | 17.45 | 16.83 | 17.07 | 198,890 | -0.41(-2.35%) |
Jul 10, 2008 | 17.44 | 17.74 | 17.26 | 17.48 | 368,212 | -0.05(-0.27%) |
Jul 09, 2008 | 17.63 | 17.97 | 17.51 | 17.53 | 399,603 | +0.01(+0.03%) |
Jul 08, 2008 | 16.96 | 17.68 | 16.58 | 17.52 | 532,182 | +0.44(+2.58%) |
Jul 07, 2008 | 17.38 | 17.49 | 16.87 | 17.08 | 288,054 | -0.32(-1.81%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.02(+0.14%) |
Jul 02, 2008 | 17.55 | 17.61 | 17.31 | 17.37 | 384,684 | -0.09(-0.51%) |
Jul 01, 2008 | 17.29 | 17.58 | 17.08 | 17.46 | 485,508 | +0.07(+0.41%) |
Jun 30, 2008 | 17.63 | 17.64 | 17.21 | 17.39 | 487,632 | -0.28(-1.58%) |
Jun 27, 2008 | 18.03 | 18.04 | 17.26 | 17.67 | 1,107,630 | -0.27(-1.53%) |
Jun 26, 2008 | 17.86 | 18.15 | 17.74 | 17.95 | 667,587 | +0.08(+0.47%) |
Jun 25, 2008 | 18.03 | 18.16 | 17.81 | 17.86 | 350,712 | -0.17(-0.96%) |
Jun 24, 2008 | 18.12 | 18.19 | 17.83 | 18.03 | 313,372 | -0.10(-0.53%) |
Jun 23, 2008 | 18.24 | 18.37 | 18.03 | 18.13 | 303,413 | -0.11(-0.62%) |
Jun 20, 2008 | 18.33 | 18.46 | 18.10 | 18.24 | 396,053 | -0.20(-1.07%) |
Jun 19, 2008 | 18.33 | 18.46 | 18.22 | 18.44 | 391,500 | +0.19(+1.04%) |
Jun 18, 2008 | 18.47 | 18.59 | 18.21 | 18.25 | 565,923 | -0.27(-1.45%) |
Jun 17, 2008 | 18.46 | 18.69 | 18.45 | 18.52 | 359,541 | +0.07(+0.35%) |
Jun 16, 2008 | 18.34 | 18.64 | 18.22 | 18.45 | 251,385 | +0.14(+0.75%) |
Jun 13, 2008 | 18.22 | 18.49 | 18.12 | 18.31 | 337,278 | +0.08(+0.42%) |
Jun 12, 2008 | 18.15 | 18.57 | 18.11 | 18.24 | 337,980 | +0.20(+1.12%) |
Jun 11, 2008 | 18.66 | 18.76 | 17.84 | 18.03 | 381,310 | -0.68(-3.63%) |
Jun 10, 2008 | 18.75 | 18.93 | 18.59 | 18.71 | 265,507 | -0.13(-0.69%) |
Jun 09, 2008 | 19.00 | 19.15 | 18.65 | 18.84 | 246,538 | -0.14(-0.75%) |
Jun 06, 2008 | 19.53 | 19.60 | 18.83 | 18.99 | 313,869 | -0.67(-3.39%) |
Jun 05, 2008 | 19.20 | 19.68 | 19.16 | 19.65 | 272,120 | +0.58(+3.06%) |
Jun 04, 2008 | 19.17 | 19.46 | 18.97 | 19.07 | 213,531 | -0.06(-0.31%) |
Jun 03, 2008 | 19.20 | 19.28 | 18.92 | 19.13 | 291,532 | -0.15(-0.80%) |
Jun 02, 2008 | 19.33 | 19.53 | 19.11 | 19.28 | 314,344 | -0.05(-0.25%) |
May 30, 2008 | 19.52 | 19.62 | 19.21 | 19.33 | 279,571 | -0.19(-0.98%) |
May 29, 2008 | 19.40 | 19.66 | 19.23 | 19.52 | 165,172 | +0.18(+0.92%) |
May 28, 2008 | 19.65 | 19.71 | 19.18 | 19.34 | 190,083 | -0.26(-1.31%) |
May 27, 2008 | 19.12 | 19.70 | 19.11 | 19.60 | 300,930 | +0.33(+1.70%) |
May 26, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 205,444 | -0.42(-2.15%) |
May 22, 2008 | 19.64 | 20.20 | 19.64 | 19.70 | 453,856 | -0.01(-0.03%) |
May 21, 2008 | 20.27 | 20.34 | 19.61 | 19.70 | 549,005 | -0.45(-2.22%) |
May 20, 2008 | 20.12 | 20.25 | 19.95 | 20.15 | 503,950 | +0.07(+0.33%) |
May 19, 2008 | 20.28 | 20.30 | 19.93 | 20.08 | 303,526 | -0.29(-1.40%) |
May 16, 2008 | 20.39 | 20.47 | 19.81 | 20.37 | 486,089 | -0.12(-0.61%) |
May 15, 2008 | 20.02 | 20.62 | 19.97 | 20.49 | 556,085 | +0.47(+2.35%) |
May 14, 2008 | 20.58 | 20.58 | 19.87 | 20.02 | 751,964 | -0.38(-1.84%) |
May 13, 2008 | 20.40 | 20.61 | 20.14 | 20.40 | 601,352 | +0.05(+0.23%) |
May 12, 2008 | 20.83 | 20.88 | 19.72 | 20.35 | 890,979 | -0.51(-2.45%) |
May 09, 2008 | 20.43 | 20.93 | 20.17 | 20.86 | 349,719 | +0.45(+2.19%) |
May 08, 2008 | 20.57 | 20.95 | 20.25 | 20.42 | 366,705 | +0.01(+0.06%) |
May 07, 2008 | 20.94 | 20.94 | 20.25 | 20.40 | 628,536 | -0.41(-1.97%) |
May 06, 2008 | 19.95 | 20.84 | 19.87 | 20.81 | 546,930 | +0.81(+4.05%) |
May 05, 2008 | 19.95 | 20.29 | 19.47 | 20.00 | 1,162,358 | +0.03(+0.15%) |
May 02, 2008 | 21.07 | 21.63 | 18.26 | 19.97 | 1,962,845 | -1.45(-6.75%) |