Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.687 | 9.687 | 9.489 | 9.598 | 6,959 | +0.03(+0.31%) |
Apr 29, 2009 | 9.395 | 9.568 | 9.395 | 9.568 | 94,310 | +0.37(+4.03%) |
Apr 28, 2009 | 9.134 | 9.287 | 9.094 | 9.198 | 30,025 | -0.08(-0.90%) |
Apr 27, 2009 | 9.494 | 9.494 | 9.252 | 9.282 | 84,783 | -0.29(-3.04%) |
Apr 24, 2009 | 9.584 | 9.623 | 9.555 | 9.573 | 8,235 | +0.08(+0.88%) |
Apr 23, 2009 | 9.440 | 9.489 | 9.374 | 9.489 | 8,758 | +0.21(+2.23%) |
Apr 22, 2009 | 9.233 | 9.455 | 9.102 | 9.282 | 29,332 | +0.00(+0.00%) |
Apr 21, 2009 | 9.055 | 9.312 | 9.055 | 9.282 | 7,552 | +0.02(+0.27%) |
Apr 20, 2009 | 9.716 | 9.716 | 9.257 | 9.257 | 45,477 | -0.50(-5.14%) |
Apr 17, 2009 | 9.593 | 9.805 | 9.593 | 9.758 | 5,270 | +0.18(+1.89%) |
Apr 16, 2009 | 9.682 | 9.682 | 9.523 | 9.578 | 8,816 | -0.04(-0.39%) |
Apr 15, 2009 | 9.593 | 9.618 | 9.321 | 9.615 | 10,420 | +0.04(+0.44%) |
Apr 14, 2009 | 9.647 | 9.647 | 9.547 | 9.573 | 8,318 | -0.08(-0.87%) |
Apr 13, 2009 | 9.865 | 9.865 | 9.400 | 9.657 | 19,312 | +0.28(+3.00%) |
Apr 09, 2009 | 9.134 | 9.376 | 9.134 | 9.376 | 37,681 | +0.38(+4.23%) |
Apr 08, 2009 | 8.951 | 9.070 | 8.951 | 8.996 | 20,191 | +0.09(+0.99%) |
Apr 07, 2009 | 8.996 | 8.996 | 8.866 | 8.908 | 24,799 | -0.14(-1.52%) |
Apr 06, 2009 | 9.198 | 9.198 | 8.951 | 9.045 | 12,411 | -0.08(-0.87%) |
Apr 03, 2009 | 9.065 | 9.144 | 8.931 | 9.124 | 6,613 | +0.09(+1.01%) |
Apr 02, 2009 | 8.640 | 9.783 | 8.640 | 9.033 | 11,530 | +0.54(+6.31%) |
Apr 01, 2009 | 8.373 | 8.533 | 8.373 | 8.497 | 21,852 | +0.13(+1.50%) |
Mar 31, 2009 | 8.225 | 8.423 | 8.206 | 8.371 | 206,154 | +0.32(+4.02%) |
Mar 30, 2009 | 8.867 | 8.867 | 8.048 | 8.048 | 13,436 | -0.59(-6.86%) |
Mar 26, 2009 | 8.547 | 8.640 | 8.512 | 8.640 | 19,748 | +0.24(+2.88%) |
Mar 25, 2009 | 8.473 | 8.507 | 8.289 | 8.398 | 6,764 | -0.01(-0.14%) |
Mar 24, 2009 | 8.398 | 8.517 | 8.309 | 8.410 | 23,260 | +0.01(+0.14%) |
Mar 23, 2009 | 8.359 | 8.398 | 8.270 | 8.398 | 8,472 | +0.34(+4.23%) |
Mar 20, 2009 | 8.087 | 8.232 | 7.994 | 8.057 | 5,438 | -0.17(-2.04%) |
Mar 19, 2009 | 8.403 | 8.403 | 8.225 | 8.225 | 40,271 | -0.02(-0.24%) |
Mar 18, 2009 | 8.097 | 8.366 | 7.934 | 8.245 | 18,658 | +0.22(+2.71%) |
Mar 17, 2009 | 7.850 | 8.028 | 7.850 | 8.028 | 29,302 | +0.18(+2.33%) |
Mar 16, 2009 | 7.895 | 7.979 | 7.845 | 7.845 | 50,137 | +0.22(+2.85%) |
Mar 13, 2009 | 7.808 | 7.808 | 7.598 | 7.628 | 0 | +0.02(+0.32%) |
Mar 12, 2009 | 7.347 | 7.603 | 7.317 | 7.603 | 45,331 | +0.42(+5.84%) |
Mar 11, 2009 | 7.374 | 7.374 | 7.115 | 7.184 | 7,305 | +0.06(+0.90%) |
Mar 10, 2009 | 6.838 | 7.238 | 6.838 | 7.119 | 37,359 | +0.41(+6.19%) |
Mar 09, 2009 | 6.641 | 6.917 | 6.641 | 6.705 | 66,866 | -0.27(-3.85%) |
Mar 06, 2009 | 7.124 | 7.223 | 6.858 | 6.973 | 0 | -0.16(-2.30%) |
Mar 05, 2009 | 7.351 | 7.356 | 7.137 | 7.137 | 15,342 | -0.35(-4.64%) |
Mar 04, 2009 | 7.430 | 7.662 | 7.396 | 7.485 | 322,805 | +0.25(+3.41%) |
Mar 02, 2009 | 7.406 | 7.514 | 7.216 | 7.238 | 129,883 | -0.47(-6.07%) |
Feb 27, 2009 | 7.569 | 7.895 | 7.569 | 7.705 | 0 | -0.05(-0.62%) |
Feb 26, 2009 | 7.811 | 7.889 | 7.714 | 7.754 | 6,787 | +0.12(+1.52%) |
Feb 25, 2009 | 7.588 | 7.890 | 7.580 | 7.638 | 9,414 | -0.18(-2.27%) |
Feb 24, 2009 | 7.554 | 7.855 | 7.554 | 7.816 | 65,940 | +0.28(+3.73%) |
Feb 23, 2009 | 7.761 | 7.868 | 7.534 | 7.534 | 10,819 | -0.29(-3.72%) |
Feb 20, 2009 | 7.751 | 7.906 | 7.751 | 7.825 | 11,650 | -0.11(-1.37%) |
Feb 19, 2009 | 8.072 | 8.166 | 7.929 | 7.934 | 23,211 | -0.11(-1.35%) |
Feb 18, 2009 | 8.048 | 8.132 | 7.978 | 8.043 | 39,403 | -0.01(-0.18%) |
Feb 17, 2009 | 8.240 | 8.290 | 8.048 | 8.057 | 63,060 | -0.66(-7.52%) |
Feb 13, 2009 | 8.684 | 8.786 | 8.615 | 8.713 | 16,434 | -0.03(-0.38%) |
Feb 12, 2009 | 8.492 | 8.747 | 8.459 | 8.747 | 15,683 | -0.06(-0.69%) |
Feb 11, 2009 | 8.905 | 8.905 | 8.675 | 8.808 | 26,525 | +0.11(+1.31%) |
Feb 10, 2009 | 9.040 | 9.124 | 8.650 | 8.694 | 27,337 | -0.54(-5.84%) |
Feb 09, 2009 | 9.139 | 9.234 | 9.070 | 9.234 | 20,847 | +0.18(+1.94%) |
Feb 06, 2009 | 9.029 | 9.130 | 8.931 | 9.058 | 33,261 | +0.38(+4.41%) |
Feb 05, 2009 | 8.543 | 8.833 | 8.482 | 8.675 | 64,498 | -0.08(-0.90%) |
Feb 04, 2009 | 8.759 | 8.921 | 8.699 | 8.754 | 36,249 | -0.14(-1.55%) |
Feb 03, 2009 | 8.838 | 9.010 | 8.768 | 8.892 | 49,477 | +0.03(+0.39%) |
Feb 02, 2009 | 8.887 | 8.979 | 8.838 | 8.857 | 67,212 | -0.06(-0.66%) |
Jan 30, 2009 | 9.040 | 9.131 | 8.917 | 8.917 | 0 | -0.07(-0.83%) |
Jan 29, 2009 | 9.208 | 9.208 | 8.981 | 8.991 | 28,453 | -0.32(-3.44%) |
Jan 28, 2009 | 9.273 | 9.383 | 9.273 | 9.312 | 22,148 | +0.21(+2.31%) |
Jan 27, 2009 | 9.084 | 9.177 | 9.060 | 9.102 | 25,563 | +0.04(+0.46%) |
Jan 26, 2009 | 8.921 | 9.168 | 8.921 | 9.060 | 9,977 | +0.12(+1.33%) |
Jan 23, 2009 | 8.630 | 9.018 | 8.630 | 8.941 | 43,998 | -0.04(-0.49%) |
Jan 22, 2009 | 9.005 | 9.125 | 8.847 | 8.986 | 17,451 | -0.03(-0.38%) |
Jan 21, 2009 | 8.749 | 9.025 | 8.722 | 9.020 | 62,181 | +0.41(+4.82%) |
Jan 20, 2009 | 9.025 | 9.025 | 8.605 | 8.605 | 93,322 | -0.64(-6.94%) |
Jan 16, 2009 | 9.361 | 9.361 | 9.208 | 9.247 | 12,997 | +0.03(+0.38%) |
Jan 15, 2009 | 9.104 | 9.341 | 9.025 | 9.213 | 21,242 | +0.03(+0.38%) |
Jan 14, 2009 | 9.494 | 9.494 | 9.154 | 9.178 | 35,574 | -0.47(-4.91%) |
Jan 13, 2009 | 9.766 | 9.781 | 9.578 | 9.652 | 37,100 | -0.36(-3.55%) |
Jan 12, 2009 | 10.35 | 10.35 | 10.00 | 10.01 | 24,671 | -0.42(-4.07%) |
Jan 09, 2009 | 10.54 | 10.54 | 10.39 | 10.43 | 24,177 | -0.20(-1.90%) |
Jan 08, 2009 | 10.57 | 10.69 | 10.49 | 10.63 | 370,302 | +0.02(+0.23%) |
Jan 07, 2009 | 10.68 | 10.84 | 10.61 | 10.61 | 29,217 | -0.24(-2.18%) |
Jan 06, 2009 | 10.74 | 10.88 | 10.59 | 10.85 | 12,482 | +0.35(+3.34%) |
Jan 05, 2009 | 10.60 | 10.64 | 10.49 | 10.50 | 14,101 | -0.05(-0.47%) |
Jan 02, 2009 | 10.34 | 10.64 | 10.30 | 10.55 | 0 | +0.34(+3.36%) |
Jan 01, 2009 | 10.10 | 10.30 | 10.06 | 10.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.10 | 10.30 | 10.06 | 10.20 | 50,636 | +0.20(+1.95%) |
Dec 30, 2008 | 9.998 | 10.10 | 9.874 | 10.01 | 43,763 | +0.09(+0.89%) |
Dec 29, 2008 | 10.17 | 10.20 | 9.873 | 9.919 | 57,694 | -0.09(-0.88%) |
Dec 26, 2008 | 9.958 | 10.12 | 9.958 | 10.01 | 47,275 | +0.10(+1.05%) |
Dec 24, 2008 | 10.08 | 10.08 | 9.892 | 9.904 | 80,191 | -0.03(-0.30%) |
Dec 23, 2008 | 10.04 | 10.10 | 9.849 | 9.934 | 91,209 | +0.02(+0.25%) |
Dec 22, 2008 | 10.24 | 10.24 | 9.692 | 9.909 | 189,563 | -0.52(-4.98%) |
Dec 19, 2008 | 10.34 | 10.56 | 10.33 | 10.43 | 37,908 | +0.16(+1.53%) |
Dec 18, 2008 | 10.65 | 10.65 | 10.22 | 10.27 | 40,778 | -0.14(-1.36%) |
Dec 17, 2008 | 10.44 | 10.63 | 10.29 | 10.41 | 79,713 | -0.13(-1.23%) |
Dec 16, 2008 | 10.01 | 10.54 | 9.909 | 10.54 | 123,501 | +0.62(+6.23%) |
Dec 15, 2008 | 10.01 | 10.16 | 9.825 | 9.924 | 123,629 | -0.00(-0.01%) |
Dec 12, 2008 | 9.647 | 10.02 | 9.647 | 9.925 | 38,953 | +0.05(+0.51%) |
Dec 11, 2008 | 9.959 | 10.13 | 9.874 | 9.875 | 37,596 | +0.01(+0.06%) |
Dec 10, 2008 | 9.919 | 9.978 | 9.781 | 9.869 | 86,701 | +0.39(+4.16%) |
Dec 09, 2008 | 9.479 | 9.652 | 9.381 | 9.475 | 108,193 | -0.08(-0.87%) |
Dec 08, 2008 | 9.321 | 9.598 | 9.321 | 9.558 | 121,370 | +0.47(+5.22%) |
Dec 05, 2008 | 8.897 | 9.084 | 8.733 | 9.084 | 23,138 | +0.15(+1.66%) |
Dec 04, 2008 | 9.154 | 9.183 | 8.778 | 8.936 | 87,661 | -0.17(-1.89%) |
Dec 03, 2008 | 9.188 | 9.213 | 8.798 | 9.108 | 70,627 | -0.09(-0.94%) |
Dec 02, 2008 | 8.986 | 9.316 | 8.986 | 9.194 | 267,642 | +0.20(+2.21%) |
Dec 01, 2008 | 9.267 | 9.267 | 8.996 | 8.996 | 31,763 | -0.55(-5.75%) |
Nov 28, 2008 | 9.635 | 9.635 | 9.524 | 9.544 | 2,957 | -0.14(-1.42%) |
Nov 26, 2008 | 9.090 | 9.682 | 9.070 | 9.682 | 74,785 | +0.50(+5.49%) |
Nov 25, 2008 | 9.381 | 9.381 | 8.902 | 9.178 | 70,384 | +0.12(+1.36%) |
Nov 24, 2008 | 8.887 | 9.697 | 8.151 | 9.055 | 371,627 | +0.40(+4.62%) |
Nov 21, 2008 | 8.452 | 8.739 | 7.801 | 8.655 | 70,550 | +0.26(+3.06%) |
Nov 20, 2008 | 8.482 | 8.956 | 8.117 | 8.398 | 28,617 | -0.20(-2.30%) |
Nov 19, 2008 | 9.015 | 9.850 | 8.596 | 8.596 | 91,627 | -0.63(-6.85%) |
Nov 18, 2008 | 9.297 | 9.356 | 8.986 | 9.228 | 180,979 | -0.32(-3.31%) |
Nov 17, 2008 | 9.247 | 9.583 | 9.247 | 9.544 | 35,751 | +0.08(+0.83%) |
Nov 14, 2008 | 9.736 | 9.776 | 9.430 | 9.465 | 49,763 | -0.62(-6.17%) |
Nov 13, 2008 | 9.553 | 10.09 | 9.321 | 10.09 | 46,552 | +0.48(+4.99%) |
Nov 12, 2008 | 9.810 | 9.820 | 9.563 | 9.608 | 7,332 | -0.34(-3.42%) |
Nov 11, 2008 | 9.998 | 9.998 | 9.756 | 9.948 | 21,546 | -0.28(-2.75%) |
Nov 10, 2008 | 11.06 | 11.06 | 10.19 | 10.23 | 87,404 | -0.11(-1.05%) |
Nov 07, 2008 | 10.04 | 10.47 | 10.04 | 10.34 | 51,292 | +0.13(+1.26%) |
Nov 06, 2008 | 10.69 | 10.69 | 10.16 | 10.21 | 33,958 | -0.60(-5.57%) |
Nov 05, 2008 | 10.98 | 11.25 | 10.81 | 10.81 | 71,702 | -0.48(-4.24%) |
Nov 04, 2008 | 11.25 | 11.30 | 10.86 | 11.29 | 87,288 | +0.59(+5.54%) |
Nov 03, 2008 | 10.86 | 10.86 | 10.37 | 10.70 | 36,814 | +0.16(+1.55%) |
Oct 31, 2008 | 9.884 | 10.67 | 9.884 | 10.54 | 106,581 | +0.16(+1.52%) |
Oct 30, 2008 | 10.36 | 10.65 | 10.01 | 10.38 | 79,474 | +0.55(+5.58%) |
Oct 29, 2008 | 9.702 | 9.919 | 9.529 | 9.830 | 17,295 | +0.10(+1.07%) |
Oct 28, 2008 | 9.178 | 9.731 | 8.996 | 9.726 | 67,585 | +0.49(+5.35%) |
Oct 27, 2008 | 8.744 | 9.358 | 8.744 | 9.233 | 79,045 | -0.33(-3.46%) |
Oct 24, 2008 | 9.751 | 9.751 | 9.326 | 9.563 | 36,451 | -0.74(-7.19%) |
Oct 23, 2008 | 10.29 | 10.57 | 10.05 | 10.30 | 52,461 | +0.01(+0.10%) |
Oct 22, 2008 | 10.78 | 10.89 | 10.21 | 10.29 | 50,409 | -1.03(-9.11%) |
Oct 21, 2008 | 12.65 | 12.65 | 11.31 | 11.33 | 100,350 | -0.50(-4.26%) |
Oct 20, 2008 | 11.40 | 11.83 | 11.36 | 11.83 | 24,046 | +0.58(+5.13%) |
Oct 17, 2008 | 12.19 | 12.19 | 11.14 | 11.25 | 86,300 | -0.25(-2.15%) |
Oct 16, 2008 | 11.21 | 11.50 | 10.93 | 11.50 | 98,272 | +0.59(+5.38%) |
Oct 15, 2008 | 11.58 | 11.63 | 10.91 | 10.91 | 62,452 | -0.79(-6.75%) |
Oct 14, 2008 | 13.31 | 13.31 | 11.58 | 11.70 | 180,882 | -0.43(-3.58%) |
Oct 13, 2008 | 10.91 | 12.14 | 10.91 | 12.14 | 156,603 | +1.73(+16.60%) |
Oct 10, 2008 | 9.943 | 10.84 | 9.835 | 10.41 | 192,423 | -0.51(-4.66%) |
Oct 09, 2008 | 11.54 | 12.01 | 10.92 | 10.92 | 77,969 | -0.88(-7.49%) |
Oct 08, 2008 | 10.97 | 12.34 | 10.97 | 11.80 | 115,179 | -0.32(-2.61%) |
Oct 07, 2008 | 12.37 | 12.98 | 12.12 | 12.12 | 71,538 | -0.28(-2.23%) |
Oct 06, 2008 | 12.77 | 12.84 | 11.87 | 12.39 | 145,491 | -1.17(-8.59%) |
Oct 03, 2008 | 14.16 | 14.19 | 13.56 | 13.56 | 108,736 | -0.37(-2.66%) |
Oct 02, 2008 | 13.95 | 14.39 | 13.93 | 13.93 | 33,853 | -0.48(-3.32%) |
Oct 01, 2008 | 14.28 | 14.54 | 14.13 | 14.41 | 168,355 | -0.05(-0.38%) |
Sep 30, 2008 | 14.40 | 14.61 | 14.12 | 14.46 | 287,955 | +0.49(+3.50%) |
Sep 29, 2008 | 15.38 | 15.38 | 13.95 | 13.97 | 97,367 | -1.62(-10.39%) |
Sep 26, 2008 | 16.29 | 16.29 | 15.39 | 15.59 | 0 | -0.30(-1.86%) |
Sep 25, 2008 | 15.75 | 16.05 | 15.56 | 15.89 | 61,794 | +0.21(+1.35%) |
Sep 24, 2008 | 15.74 | 15.76 | 15.47 | 15.68 | 237,273 | +0.14(+0.92%) |
Sep 23, 2008 | 15.69 | 15.82 | 15.40 | 15.53 | 163,558 | -0.48(-3.02%) |
Sep 22, 2008 | 16.29 | 16.29 | 15.38 | 16.02 | 34,094 | -0.12(-0.73%) |
Sep 19, 2008 | 16.28 | 16.38 | 15.56 | 16.13 | 0 | +0.91(+5.97%) |
Sep 18, 2008 | 14.53 | 15.23 | 14.07 | 15.23 | 378,997 | +0.41(+2.80%) |
Sep 17, 2008 | 15.27 | 15.27 | 14.75 | 14.81 | 69,683 | -0.66(-4.28%) |
Sep 16, 2008 | 15.12 | 15.54 | 15.12 | 15.47 | 78,518 | -0.11(-0.70%) |
Sep 15, 2008 | 15.74 | 15.87 | 15.57 | 15.58 | 34,768 | -0.79(-4.85%) |
Sep 12, 2008 | 16.10 | 16.42 | 16.10 | 16.38 | 33,395 | +0.26(+1.59%) |
Sep 11, 2008 | 15.91 | 16.12 | 15.76 | 16.12 | 17,530 | -0.13(-0.82%) |
Sep 10, 2008 | 15.83 | 16.42 | 15.70 | 16.25 | 31,556 | +0.37(+2.33%) |
Sep 09, 2008 | 16.16 | 16.40 | 15.88 | 15.88 | 184,809 | -0.44(-2.69%) |
Sep 08, 2008 | 16.76 | 16.76 | 16.22 | 16.32 | 72,423 | +0.42(+2.67%) |
Sep 05, 2008 | 15.87 | 15.90 | 15.70 | 15.90 | 0 | +0.06(+0.37%) |
Sep 04, 2008 | 16.42 | 16.42 | 15.80 | 15.84 | 71,097 | -0.76(-4.58%) |
Sep 03, 2008 | 16.66 | 16.68 | 16.51 | 16.60 | 17,799 | -0.14(-0.86%) |
Sep 02, 2008 | 16.67 | 16.99 | 16.67 | 16.74 | 53,850 | -0.12(-0.71%) |
Aug 29, 2008 | 16.85 | 16.97 | 16.72 | 16.86 | 41,493 | +0.07(+0.42%) |
Aug 28, 2008 | 16.61 | 17.05 | 16.51 | 16.79 | 126,128 | +0.24(+1.46%) |
Aug 27, 2008 | 16.54 | 16.55 | 16.44 | 16.55 | 75,614 | +0.08(+0.51%) |
Aug 26, 2008 | 16.42 | 16.51 | 16.34 | 16.47 | 33,531 | +0.16(+0.97%) |
Aug 25, 2008 | 16.49 | 16.54 | 16.31 | 16.31 | 20,882 | -0.11(-0.69%) |
Aug 22, 2008 | 16.42 | 16.54 | 16.38 | 16.42 | 32,555 | -0.02(-0.12%) |
Aug 21, 2008 | 16.42 | 16.46 | 16.29 | 16.44 | 32,471 | -0.02(-0.15%) |
Aug 20, 2008 | 16.43 | 16.47 | 16.32 | 16.47 | 44,727 | +0.22(+1.37%) |
Aug 19, 2008 | 16.46 | 16.46 | 16.21 | 16.24 | 65,818 | -0.43(-2.58%) |
Aug 18, 2008 | 16.95 | 17.02 | 16.59 | 16.67 | 25,690 | -0.12(-0.74%) |
Aug 15, 2008 | 16.46 | 16.85 | 16.46 | 16.80 | 0 | -0.03(-0.20%) |
Aug 14, 2008 | 16.86 | 16.95 | 16.74 | 16.83 | 75,579 | -0.23(-1.33%) |
Aug 13, 2008 | 16.91 | 17.14 | 16.88 | 17.06 | 32,903 | -0.37(-2.12%) |
Aug 12, 2008 | 18.09 | 18.09 | 16.87 | 17.43 | 168,189 | -0.11(-0.62%) |
Aug 11, 2008 | 17.46 | 17.69 | 17.42 | 17.54 | 375,017 | +0.21(+1.20%) |
Aug 08, 2008 | 17.29 | 17.41 | 16.86 | 17.33 | 40,737 | +0.02(+0.11%) |
Aug 07, 2008 | 17.53 | 17.53 | 17.30 | 17.31 | 17,270 | -0.47(-2.64%) |
Aug 06, 2008 | 17.53 | 17.78 | 17.53 | 17.78 | 25,743 | +0.09(+0.53%) |
Aug 05, 2008 | 18.12 | 18.12 | 17.53 | 17.68 | 18,178 | +0.32(+1.82%) |
Aug 04, 2008 | 17.53 | 17.53 | 17.29 | 17.37 | 16,440 | -0.26(-1.48%) |
Aug 01, 2008 | 17.93 | 17.93 | 17.57 | 17.63 | 17,082 | -0.00(-0.03%) |
Jul 31, 2008 | 17.68 | 17.86 | 17.64 | 17.64 | 47,359 | -0.19(-1.08%) |
Jul 30, 2008 | 17.73 | 17.87 | 17.72 | 17.83 | 44,600 | +0.16(+0.89%) |
Jul 29, 2008 | 17.67 | 17.67 | 17.32 | 17.67 | 47,626 | +0.04(+0.25%) |
Jul 28, 2008 | 18.09 | 18.09 | 17.60 | 17.63 | 23,794 | -0.26(-1.44%) |
Jul 25, 2008 | 17.94 | 18.09 | 17.70 | 17.88 | 47,905 | -0.27(-1.50%) |
Jul 24, 2008 | 18.27 | 18.34 | 18.10 | 18.15 | 45,197 | +0.01(+0.05%) |
Jul 23, 2008 | 18.08 | 18.37 | 18.08 | 18.14 | 116,511 | +0.22(+1.24%) |
Jul 22, 2008 | 17.68 | 17.92 | 17.65 | 17.92 | 21,595 | +0.00(+0.00%) |
Jul 21, 2008 | 18.19 | 18.19 | 17.81 | 17.92 | 78,066 | +0.43(+2.48%) |
Jul 18, 2008 | 17.13 | 17.59 | 17.13 | 17.49 | 67,538 | +0.21(+1.20%) |
Jul 17, 2008 | 16.09 | 17.66 | 16.09 | 17.28 | 79,577 | +0.43(+2.58%) |
Jul 16, 2008 | 17.33 | 17.33 | 16.45 | 16.85 | 101,857 | +0.23(+1.40%) |
Jul 15, 2008 | 16.94 | 16.94 | 16.39 | 16.61 | 77,552 | -0.33(-1.95%) |
Jul 14, 2008 | 17.43 | 17.43 | 16.90 | 16.94 | 144,999 | -0.22(-1.27%) |
Jul 11, 2008 | 17.58 | 17.58 | 16.88 | 17.16 | 253,182 | -0.33(-1.86%) |
Jul 10, 2008 | 17.61 | 17.61 | 17.31 | 17.49 | 199,229 | +0.03(+0.17%) |
Jul 09, 2008 | 17.71 | 17.82 | 17.45 | 17.46 | 18,243 | -0.17(-0.95%) |
Jul 08, 2008 | 17.71 | 17.74 | 17.39 | 17.63 | 59,556 | -0.20(-1.11%) |
Jul 07, 2008 | 17.66 | 18.04 | 17.23 | 17.82 | 162,485 | +0.00(+0.00%) |
Jul 04, 2008 | 17.52 | 17.88 | 17.52 | 17.82 | 25,340 | +0.00(+0.00%) |
Jul 03, 2008 | 17.52 | 17.88 | 17.52 | 17.82 | 25,340 | +0.30(+1.69%) |
Jul 02, 2008 | 17.81 | 17.92 | 17.53 | 17.53 | 42,066 | -0.33(-1.82%) |
Jul 01, 2008 | 17.78 | 17.93 | 17.66 | 17.85 | 47,960 | -0.33(-1.79%) |
Jun 30, 2008 | 17.95 | 18.27 | 17.95 | 18.18 | 113,878 | -0.06(-0.35%) |
Jun 27, 2008 | 18.08 | 18.45 | 18.08 | 18.24 | 32,877 | -0.14(-0.78%) |
Jun 26, 2008 | 18.75 | 18.75 | 18.30 | 18.39 | 53,214 | -0.41(-2.18%) |
Jun 25, 2008 | 18.73 | 18.95 | 18.65 | 18.80 | 36,605 | +0.21(+1.14%) |
Jun 24, 2008 | 18.85 | 18.85 | 18.45 | 18.58 | 18,644 | -0.20(-1.08%) |
Jun 23, 2008 | 19.20 | 19.20 | 18.76 | 18.79 | 34,029 | -0.17(-0.89%) |
Jun 20, 2008 | 19.47 | 19.47 | 18.86 | 18.95 | 40,182 | -0.27(-1.39%) |
Jun 19, 2008 | 19.01 | 19.25 | 19.01 | 19.22 | 32,344 | -0.03(-0.18%) |
Jun 18, 2008 | 19.12 | 19.62 | 19.12 | 19.25 | 23,738 | -0.06(-0.31%) |
Jun 17, 2008 | 19.22 | 19.42 | 19.22 | 19.31 | 22,044 | +0.02(+0.13%) |
Jun 16, 2008 | 19.93 | 19.93 | 19.01 | 19.29 | 30,946 | +0.28(+1.45%) |
Jun 13, 2008 | 19.11 | 19.16 | 18.97 | 19.01 | 45,611 | -0.09(-0.49%) |
Jun 12, 2008 | 19.34 | 19.34 | 19.11 | 19.11 | 27,155 | -0.27(-1.38%) |
Jun 11, 2008 | 19.60 | 19.74 | 19.30 | 19.37 | 33,934 | -0.18(-0.91%) |
Jun 10, 2008 | 19.51 | 19.82 | 19.51 | 19.55 | 76,717 | -0.58(-2.89%) |
Jun 09, 2008 | 20.42 | 20.42 | 19.95 | 20.13 | 132,543 | -0.11(-0.54%) |
Jun 06, 2008 | 21.25 | 21.25 | 20.24 | 20.24 | 29,160 | -0.60(-2.87%) |
Jun 05, 2008 | 20.49 | 20.90 | 20.49 | 20.84 | 74,753 | +0.34(+1.66%) |
Jun 04, 2008 | 20.63 | 20.64 | 20.42 | 20.50 | 23,788 | +0.11(+0.53%) |
Jun 03, 2008 | 20.59 | 20.67 | 20.33 | 20.39 | 44,006 | -0.11(-0.55%) |
Jun 02, 2008 | 20.79 | 20.79 | 20.39 | 20.50 | 93,302 | -0.19(-0.93%) |
May 30, 2008 | 20.64 | 20.76 | 20.64 | 20.70 | 101,673 | -0.11(-0.55%) |
May 29, 2008 | 21.22 | 21.22 | 20.64 | 20.81 | 253,249 | -0.01(-0.02%) |
May 28, 2008 | 20.63 | 20.82 | 20.49 | 20.82 | 91,193 | +0.11(+0.52%) |
May 27, 2008 | 21.22 | 21.22 | 20.54 | 20.71 | 141,074 | +0.05(+0.24%) |
May 26, 2008 | 20.87 | 20.91 | 20.61 | 20.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.87 | 20.91 | 20.61 | 20.66 | 161,209 | -0.23(-1.09%) |
May 22, 2008 | 20.92 | 21.10 | 20.63 | 20.88 | 290,544 | -0.18(-0.84%) |
May 21, 2008 | 21.82 | 21.82 | 20.99 | 21.06 | 47,911 | -0.23(-1.08%) |
May 20, 2008 | 21.42 | 21.42 | 21.16 | 21.29 | 58,806 | -0.15(-0.72%) |
May 19, 2008 | 21.96 | 21.96 | 21.35 | 21.45 | 50,543 | -0.46(-2.10%) |
May 16, 2008 | 21.87 | 22.15 | 21.72 | 21.91 | 58,199 | -0.02(-0.09%) |
May 15, 2008 | 22.31 | 22.31 | 21.67 | 21.93 | 24,864 | +0.19(+0.86%) |
May 14, 2008 | 21.66 | 21.87 | 21.65 | 21.74 | 171,205 | +0.10(+0.48%) |
May 13, 2008 | 21.73 | 21.73 | 21.53 | 21.63 | 318,645 | -0.19(-0.86%) |
May 12, 2008 | 21.50 | 21.95 | 21.50 | 21.82 | 132,731 | +0.20(+0.94%) |
May 09, 2008 | 21.53 | 21.62 | 21.53 | 21.62 | 16,462 | -0.33(-1.49%) |
May 08, 2008 | 22.14 | 22.14 | 21.80 | 21.95 | 48,426 | +0.27(+1.23%) |
May 07, 2008 | 22.13 | 22.13 | 21.57 | 21.68 | 53,550 | -0.72(-3.22%) |
May 06, 2008 | 22.22 | 22.40 | 21.99 | 22.40 | 62,379 | +0.18(+0.80%) |
May 05, 2008 | 22.32 | 22.32 | 22.19 | 22.22 | 21,406 | +0.05(+0.24%) |
May 02, 2008 | 22.36 | 22.36 | 22.02 | 22.17 | 56,971 | +0.31(+1.40%) |