Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.79 | 16.22 | 15.69 | 16.12 | 817,012 | +0.35(+2.24%) |
Apr 29, 2009 | 15.88 | 15.93 | 15.60 | 15.77 | 690,605 | +0.40(+2.62%) |
Apr 28, 2009 | 15.66 | 15.81 | 15.25 | 15.37 | 650,612 | -0.38(-2.42%) |
Apr 27, 2009 | 15.83 | 16.05 | 15.64 | 15.75 | 499,794 | -0.19(-1.17%) |
Apr 24, 2009 | 15.81 | 15.98 | 15.65 | 15.93 | 1,050,546 | +0.19(+1.19%) |
Apr 23, 2009 | 15.62 | 15.76 | 15.26 | 15.75 | 863,891 | +0.14(+0.92%) |
Apr 22, 2009 | 14.90 | 15.81 | 14.77 | 15.60 | 933,177 | +0.71(+4.78%) |
Apr 21, 2009 | 15.07 | 15.14 | 14.39 | 14.89 | 914,035 | -0.17(-1.10%) |
Apr 20, 2009 | 15.31 | 15.47 | 14.26 | 15.06 | 1,065,489 | -0.24(-1.60%) |
Apr 17, 2009 | 15.97 | 15.98 | 15.09 | 15.30 | 1,442,904 | -0.86(-5.30%) |
Apr 16, 2009 | 15.98 | 16.22 | 15.75 | 16.16 | 964,153 | +0.31(+1.95%) |
Apr 15, 2009 | 15.71 | 15.99 | 15.49 | 15.85 | 996,868 | +0.01(+0.05%) |
Apr 14, 2009 | 15.39 | 15.96 | 15.39 | 15.84 | 870,299 | +0.14(+0.92%) |
Apr 13, 2009 | 15.28 | 15.73 | 15.04 | 15.70 | 703,022 | +0.37(+2.39%) |
Apr 09, 2009 | 15.20 | 15.49 | 15.09 | 15.33 | 514,071 | +0.32(+2.16%) |
Apr 08, 2009 | 14.98 | 15.36 | 14.81 | 15.01 | 1,396,852 | -0.03(-0.19%) |
Apr 07, 2009 | 14.54 | 15.13 | 14.54 | 15.03 | 1,010,680 | +0.16(+1.06%) |
Apr 06, 2009 | 14.67 | 14.93 | 14.53 | 14.88 | 1,203,143 | +0.14(+0.93%) |
Apr 03, 2009 | 14.17 | 14.88 | 14.06 | 14.74 | 767,002 | +0.68(+4.86%) |
Apr 02, 2009 | 13.86 | 14.50 | 13.70 | 14.06 | 1,310,997 | +0.30(+2.20%) |
Apr 01, 2009 | 13.31 | 13.83 | 13.15 | 13.75 | 1,181,386 | +0.37(+2.80%) |
Mar 31, 2009 | 13.50 | 13.72 | 12.76 | 13.38 | 999,029 | -0.40(-2.92%) |
Mar 30, 2009 | 12.88 | 13.85 | 12.59 | 13.78 | 1,291,236 | +0.20(+1.48%) |
Mar 26, 2009 | 13.47 | 13.96 | 13.23 | 13.58 | 681,887 | +0.24(+1.83%) |
Mar 25, 2009 | 13.83 | 14.00 | 13.08 | 13.34 | 600,932 | -0.40(-2.93%) |
Mar 24, 2009 | 13.34 | 13.85 | 13.03 | 13.74 | 770,649 | +0.35(+2.63%) |
Mar 23, 2009 | 13.18 | 13.39 | 13.12 | 13.39 | 710,398 | +0.79(+6.29%) |
Mar 20, 2009 | 12.77 | 13.25 | 12.59 | 12.59 | 1,073,120 | -0.15(-1.16%) |
Mar 19, 2009 | 13.39 | 13.39 | 12.61 | 12.74 | 873,422 | -0.27(-2.07%) |
Mar 18, 2009 | 12.22 | 13.17 | 12.06 | 13.01 | 970,244 | +0.76(+6.23%) |
Mar 17, 2009 | 11.72 | 12.34 | 11.61 | 12.25 | 718,494 | +0.54(+4.61%) |
Mar 16, 2009 | 11.37 | 11.82 | 11.27 | 11.71 | 884,768 | +0.34(+2.98%) |
Mar 13, 2009 | 11.29 | 11.41 | 11.21 | 11.37 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.04 | 11.34 | 10.98 | 11.27 | 900,918 | +0.24(+2.22%) |
Mar 11, 2009 | 10.78 | 11.09 | 10.67 | 11.03 | 1,210,446 | +0.29(+2.68%) |
Mar 10, 2009 | 10.62 | 10.85 | 10.44 | 10.74 | 1,363,489 | +0.51(+5.00%) |
Mar 09, 2009 | 10.44 | 10.52 | 10.08 | 10.23 | 634,966 | -0.13(-1.25%) |
Mar 06, 2009 | 10.69 | 10.80 | 10.24 | 10.36 | 0 | -0.12(-1.10%) |
Mar 05, 2009 | 10.46 | 10.60 | 10.40 | 10.47 | 604,027 | -0.10(-0.95%) |
Mar 04, 2009 | 10.54 | 10.95 | 10.19 | 10.57 | 1,086,924 | +0.40(+3.89%) |
Mar 02, 2009 | 11.11 | 11.11 | 10.07 | 10.18 | 1,600,663 | -0.65(-6.05%) |
Feb 27, 2009 | 11.64 | 11.64 | 10.63 | 10.83 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.37 | 12.37 | 11.21 | 11.23 | 1,714,641 | +0.26(+2.36%) |
Feb 25, 2009 | 11.67 | 11.75 | 10.66 | 10.98 | 2,115,227 | -0.60(-5.16%) |
Feb 24, 2009 | 12.03 | 12.07 | 11.39 | 11.57 | 1,517,637 | -0.52(-4.29%) |
Feb 23, 2009 | 13.70 | 13.70 | 11.51 | 12.09 | 3,933,432 | -1.89(-13.54%) |
Feb 20, 2009 | 14.40 | 14.83 | 13.68 | 13.98 | 1,863,590 | -0.55(-3.81%) |
Feb 19, 2009 | 13.33 | 14.67 | 13.33 | 14.54 | 1,313,087 | +1.25(+9.43%) |
Feb 18, 2009 | 12.56 | 13.82 | 12.54 | 13.29 | 1,612,103 | +0.84(+6.77%) |
Feb 17, 2009 | 12.55 | 12.75 | 11.81 | 12.44 | 1,300,809 | -0.22(-1.76%) |
Feb 13, 2009 | 13.20 | 13.27 | 12.55 | 12.67 | 1,029,248 | -0.42(-3.24%) |
Feb 12, 2009 | 13.39 | 13.41 | 12.82 | 13.09 | 844,861 | -0.37(-2.73%) |
Feb 11, 2009 | 13.38 | 13.49 | 13.17 | 13.46 | 330,391 | +0.08(+0.59%) |
Feb 10, 2009 | 13.74 | 13.83 | 13.24 | 13.38 | 475,416 | -0.39(-2.82%) |
Feb 09, 2009 | 14.03 | 14.11 | 13.59 | 13.77 | 409,613 | -0.23(-1.65%) |
Feb 06, 2009 | 13.52 | 14.19 | 13.46 | 14.00 | 458,523 | +0.37(+2.69%) |
Feb 05, 2009 | 13.21 | 13.67 | 13.16 | 13.63 | 323,225 | +0.35(+2.66%) |
Feb 04, 2009 | 13.08 | 13.54 | 12.70 | 13.28 | 648,276 | +0.60(+4.71%) |
Feb 03, 2009 | 12.82 | 12.89 | 12.54 | 12.68 | 767,951 | +0.04(+0.34%) |
Feb 02, 2009 | 13.13 | 13.13 | 12.54 | 12.64 | 714,930 | -0.58(-4.36%) |
Jan 30, 2009 | 13.41 | 13.52 | 13.06 | 13.21 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.47 | 13.51 | 13.11 | 13.41 | 391,088 | -0.04(-0.32%) |
Jan 28, 2009 | 13.36 | 13.59 | 13.16 | 13.46 | 549,136 | +0.36(+2.75%) |
Jan 27, 2009 | 13.23 | 13.43 | 13.04 | 13.10 | 433,948 | -0.15(-1.14%) |
Jan 26, 2009 | 13.23 | 13.48 | 13.10 | 13.25 | 896,247 | +0.16(+1.21%) |
Jan 23, 2009 | 12.83 | 13.26 | 12.59 | 13.09 | 534,284 | +0.01(+0.06%) |
Jan 22, 2009 | 13.57 | 13.57 | 12.85 | 13.08 | 620,556 | -0.47(-3.50%) |
Jan 21, 2009 | 12.70 | 13.75 | 12.51 | 13.56 | 1,340,638 | +1.14(+9.15%) |
Jan 20, 2009 | 13.05 | 13.05 | 12.39 | 12.42 | 1,092,350 | -0.68(-5.16%) |
Jan 16, 2009 | 13.40 | 13.44 | 12.83 | 13.10 | 811,477 | -0.10(-0.76%) |
Jan 15, 2009 | 13.47 | 13.47 | 12.95 | 13.20 | 959,002 | +0.12(+0.88%) |
Jan 14, 2009 | 14.25 | 14.25 | 13.04 | 13.08 | 785,954 | -1.07(-7.57%) |
Jan 13, 2009 | 14.29 | 14.39 | 13.92 | 14.16 | 554,006 | -0.24(-1.65%) |
Jan 12, 2009 | 14.51 | 14.66 | 14.29 | 14.39 | 481,573 | -0.36(-2.44%) |
Jan 09, 2009 | 15.36 | 15.36 | 14.43 | 14.75 | 676,294 | -0.43(-2.84%) |
Jan 08, 2009 | 15.43 | 15.51 | 15.08 | 15.19 | 723,360 | -0.24(-1.59%) |
Jan 07, 2009 | 15.77 | 16.06 | 15.32 | 15.43 | 804,222 | -0.29(-1.88%) |
Jan 06, 2009 | 16.29 | 16.29 | 15.52 | 15.73 | 607,231 | +0.22(+1.39%) |
Jan 05, 2009 | 15.45 | 15.65 | 15.13 | 15.51 | 744,307 | +0.30(+1.99%) |
Jan 02, 2009 | 15.39 | 15.47 | 15.06 | 15.21 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.65 | 15.70 | 15.17 | 15.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.65 | 15.70 | 15.17 | 15.42 | 346,887 | -0.24(-1.52%) |
Dec 30, 2008 | 15.01 | 15.68 | 14.83 | 15.65 | 612,256 | +0.90(+6.10%) |
Dec 29, 2008 | 14.62 | 14.81 | 14.38 | 14.75 | 486,984 | +0.17(+1.19%) |
Dec 26, 2008 | 14.45 | 14.62 | 14.39 | 14.58 | 63,167 | +0.12(+0.80%) |
Dec 24, 2008 | 14.46 | 14.68 | 14.34 | 14.47 | 1,141,024 | +0.08(+0.55%) |
Dec 23, 2008 | 14.63 | 14.88 | 14.23 | 14.39 | 877,719 | -0.20(-1.38%) |
Dec 22, 2008 | 16.24 | 16.24 | 14.31 | 14.59 | 2,312,503 | -1.62(-9.99%) |
Dec 19, 2008 | 15.93 | 16.33 | 15.06 | 16.21 | 1,249,331 | +0.21(+1.30%) |
Dec 18, 2008 | 15.80 | 16.24 | 15.57 | 16.00 | 860,135 | +0.11(+0.68%) |
Dec 17, 2008 | 15.91 | 16.02 | 15.72 | 15.89 | 744,999 | -0.06(-0.36%) |
Dec 16, 2008 | 15.85 | 16.11 | 15.35 | 15.95 | 1,200,567 | +0.16(+1.00%) |
Dec 15, 2008 | 15.56 | 16.54 | 15.01 | 15.79 | 1,515,699 | +0.24(+1.57%) |
Dec 12, 2008 | 14.76 | 15.60 | 14.75 | 15.55 | 1,347,020 | +0.42(+2.76%) |
Dec 11, 2008 | 15.06 | 15.47 | 14.74 | 15.13 | 900,906 | +0.50(+3.45%) |
Dec 10, 2008 | 14.07 | 14.78 | 13.95 | 14.62 | 823,571 | +0.64(+4.58%) |
Dec 09, 2008 | 13.83 | 14.17 | 13.62 | 13.98 | 1,160,313 | +0.24(+1.73%) |
Dec 08, 2008 | 12.95 | 13.80 | 12.91 | 13.75 | 565,522 | +1.07(+8.46%) |
Dec 05, 2008 | 12.64 | 12.85 | 12.16 | 12.67 | 838,989 | +0.09(+0.74%) |
Dec 04, 2008 | 12.95 | 13.13 | 12.45 | 12.58 | 808,991 | -0.47(-3.59%) |
Dec 03, 2008 | 12.68 | 13.06 | 12.16 | 13.05 | 1,064,219 | +0.73(+5.90%) |
Dec 02, 2008 | 12.95 | 13.06 | 12.12 | 12.32 | 916,244 | -0.49(-3.82%) |
Dec 01, 2008 | 13.06 | 13.40 | 12.78 | 12.81 | 696,483 | -0.63(-4.66%) |
Nov 28, 2008 | 13.07 | 13.64 | 12.86 | 13.44 | 342,183 | +0.40(+3.09%) |
Nov 26, 2008 | 12.91 | 13.08 | 12.43 | 13.03 | 624,790 | +0.19(+1.51%) |
Nov 25, 2008 | 13.27 | 13.49 | 12.50 | 12.84 | 700,548 | -0.07(-0.56%) |
Nov 24, 2008 | 12.16 | 13.09 | 12.00 | 12.91 | 1,633,005 | +0.94(+7.81%) |
Nov 21, 2008 | 12.15 | 12.47 | 11.72 | 11.98 | 2,273,595 | +0.04(+0.30%) |
Nov 20, 2008 | 12.03 | 12.47 | 11.83 | 11.94 | 1,055,363 | -0.37(-2.98%) |
Nov 19, 2008 | 12.43 | 12.77 | 12.18 | 12.31 | 1,183,069 | -0.11(-0.87%) |
Nov 18, 2008 | 12.98 | 13.13 | 12.16 | 12.41 | 1,424,727 | -0.58(-4.43%) |
Nov 17, 2008 | 13.29 | 13.29 | 12.90 | 12.99 | 411,136 | -0.12(-0.88%) |
Nov 14, 2008 | 13.34 | 13.44 | 13.03 | 13.11 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.90 | 13.54 | 12.27 | 13.54 | 1,528,085 | +0.62(+4.79%) |
Nov 12, 2008 | 12.95 | 13.02 | 12.80 | 12.92 | 1,473,557 | -0.30(-2.29%) |
Nov 11, 2008 | 13.35 | 13.40 | 12.56 | 13.22 | 1,681,378 | -0.17(-1.24%) |
Nov 10, 2008 | 13.75 | 13.83 | 13.29 | 13.39 | 1,345,306 | -0.04(-0.27%) |
Nov 07, 2008 | 13.75 | 13.98 | 13.31 | 13.42 | 703,556 | -0.30(-2.20%) |
Nov 06, 2008 | 14.32 | 14.58 | 13.62 | 13.72 | 783,720 | -0.75(-5.17%) |
Nov 05, 2008 | 14.31 | 15.10 | 14.31 | 14.47 | 519,215 | -0.24(-1.66%) |
Nov 04, 2008 | 14.16 | 14.99 | 14.00 | 14.72 | 553,700 | +0.72(+5.14%) |
Nov 03, 2008 | 13.47 | 14.13 | 13.36 | 14.00 | 686,556 | +0.63(+4.74%) |
Oct 31, 2008 | 12.62 | 13.39 | 12.59 | 13.36 | 2,063,079 | +0.28(+2.15%) |
Oct 30, 2008 | 14.29 | 14.34 | 13.02 | 13.08 | 1,654,470 | -0.68(-4.97%) |
Oct 29, 2008 | 13.24 | 14.04 | 12.90 | 13.77 | 2,407,954 | +0.63(+4.76%) |
Oct 28, 2008 | 12.52 | 13.19 | 12.12 | 13.14 | 1,583,014 | +0.94(+7.73%) |
Oct 27, 2008 | 12.31 | 12.65 | 12.03 | 12.20 | 1,384,164 | -0.22(-1.74%) |
Oct 24, 2008 | 11.99 | 12.59 | 11.49 | 12.41 | 2,073,843 | -0.42(-3.31%) |
Oct 23, 2008 | 12.88 | 13.15 | 12.46 | 12.84 | 1,635,490 | -0.39(-2.94%) |
Oct 22, 2008 | 14.07 | 14.07 | 13.07 | 13.23 | 1,220,192 | -1.03(-7.22%) |
Oct 21, 2008 | 14.76 | 14.83 | 14.22 | 14.26 | 397,311 | -0.58(-3.88%) |
Oct 20, 2008 | 15.01 | 15.01 | 14.39 | 14.83 | 633,933 | +0.94(+6.73%) |
Oct 17, 2008 | 14.03 | 14.39 | 13.76 | 13.90 | 0 | -0.32(-2.23%) |
Oct 16, 2008 | 13.96 | 14.36 | 13.58 | 14.21 | 918,722 | +0.32(+2.33%) |
Oct 15, 2008 | 15.32 | 15.37 | 13.84 | 13.89 | 707,303 | -1.40(-9.13%) |
Oct 14, 2008 | 16.00 | 16.16 | 15.22 | 15.29 | 1,000,563 | +0.06(+0.43%) |
Oct 13, 2008 | 14.65 | 15.26 | 14.39 | 15.22 | 849,456 | +1.06(+7.47%) |
Oct 10, 2008 | 13.72 | 14.64 | 12.99 | 14.16 | 1,241,117 | +0.28(+2.02%) |
Oct 09, 2008 | 14.65 | 14.75 | 13.68 | 13.88 | 747,096 | -0.12(-0.87%) |
Oct 08, 2008 | 14.68 | 14.93 | 13.98 | 14.01 | 827,481 | -0.91(-6.13%) |
Oct 07, 2008 | 15.08 | 15.29 | 14.75 | 14.92 | 1,188,660 | +0.03(+0.19%) |
Oct 06, 2008 | 15.28 | 15.30 | 14.24 | 14.89 | 1,731,117 | -0.78(-5.00%) |
Oct 03, 2008 | 15.69 | 15.83 | 15.44 | 15.67 | 0 | +0.17(+1.07%) |
Oct 02, 2008 | 16.21 | 16.21 | 15.21 | 15.51 | 1,523,176 | -0.86(-5.28%) |
Oct 01, 2008 | 16.45 | 16.85 | 16.28 | 16.37 | 1,101,086 | -0.44(-2.61%) |
Sep 30, 2008 | 15.94 | 16.85 | 15.94 | 16.81 | 819,637 | +1.01(+6.42%) |
Sep 29, 2008 | 16.55 | 16.84 | 15.66 | 15.80 | 786,261 | -0.95(-5.67%) |
Sep 26, 2008 | 16.86 | 17.14 | 16.67 | 16.75 | 0 | -0.58(-3.32%) |
Sep 25, 2008 | 17.07 | 17.48 | 17.07 | 17.32 | 349,639 | +0.15(+0.88%) |
Sep 24, 2008 | 17.20 | 17.46 | 17.06 | 17.17 | 367,282 | -0.20(-1.16%) |
Sep 23, 2008 | 17.42 | 17.74 | 17.24 | 17.37 | 252,462 | +0.09(+0.50%) |
Sep 22, 2008 | 15.80 | 17.39 | 15.80 | 17.29 | 253,329 | -0.25(-1.44%) |
Sep 19, 2008 | 16.21 | 19.07 | 16.19 | 17.54 | 0 | +1.04(+6.28%) |
Sep 18, 2008 | 16.00 | 16.68 | 15.37 | 16.50 | 1,313,392 | +0.83(+5.28%) |
Sep 17, 2008 | 17.88 | 17.88 | 15.50 | 15.67 | 1,531,110 | -1.09(-6.52%) |
Sep 16, 2008 | 17.41 | 17.41 | 16.75 | 16.77 | 831,009 | -0.65(-3.72%) |
Sep 15, 2008 | 16.98 | 17.70 | 16.96 | 17.42 | 400,170 | -0.32(-1.79%) |
Sep 12, 2008 | 17.27 | 17.80 | 17.21 | 17.73 | 286,844 | +0.39(+2.24%) |
Sep 11, 2008 | 17.16 | 17.39 | 17.09 | 17.34 | 314,253 | +0.08(+0.46%) |
Sep 10, 2008 | 17.28 | 17.75 | 17.15 | 17.27 | 482,931 | -0.07(-0.41%) |
Sep 09, 2008 | 17.14 | 17.86 | 17.14 | 17.34 | 1,554,404 | +0.04(+0.21%) |
Sep 08, 2008 | 17.87 | 17.94 | 17.21 | 17.30 | 775,013 | -0.46(-2.59%) |
Sep 05, 2008 | 17.93 | 17.95 | 17.63 | 17.76 | 0 | -0.08(-0.44%) |
Sep 04, 2008 | 18.50 | 18.53 | 17.75 | 17.84 | 618,918 | -0.70(-3.77%) |
Sep 03, 2008 | 18.30 | 18.56 | 18.26 | 18.54 | 442,940 | +0.16(+0.86%) |
Sep 02, 2008 | 19.04 | 19.05 | 18.27 | 18.38 | 396,539 | -0.66(-3.48%) |
Aug 29, 2008 | 19.29 | 19.32 | 19.01 | 19.04 | 0 | -0.30(-1.56%) |
Aug 28, 2008 | 19.47 | 19.53 | 19.24 | 19.35 | 147,580 | -0.05(-0.26%) |
Aug 27, 2008 | 19.19 | 19.47 | 18.94 | 19.40 | 247,591 | +0.34(+1.77%) |
Aug 26, 2008 | 19.37 | 19.52 | 18.81 | 19.06 | 286,862 | -0.30(-1.52%) |
Aug 25, 2008 | 19.58 | 19.68 | 19.24 | 19.35 | 176,678 | -0.33(-1.68%) |
Aug 22, 2008 | 19.82 | 19.82 | 19.55 | 19.68 | 0 | +0.03(+0.15%) |
Aug 21, 2008 | 19.64 | 19.86 | 19.56 | 19.65 | 228,489 | -0.17(-0.84%) |
Aug 20, 2008 | 19.48 | 19.83 | 19.32 | 19.82 | 223,252 | +0.42(+2.15%) |
Aug 19, 2008 | 19.75 | 20.01 | 19.27 | 19.40 | 626,710 | -0.53(-2.67%) |
Aug 18, 2008 | 20.30 | 20.30 | 19.68 | 19.94 | 200,548 | -0.23(-1.14%) |
Aug 15, 2008 | 20.15 | 20.24 | 19.75 | 20.17 | 0 | +0.04(+0.18%) |
Aug 14, 2008 | 19.42 | 20.13 | 19.36 | 20.13 | 221,550 | +0.44(+2.23%) |
Aug 13, 2008 | 18.87 | 19.84 | 18.69 | 19.69 | 510,273 | -0.14(-0.69%) |
Aug 12, 2008 | 20.07 | 20.12 | 19.71 | 19.83 | 406,866 | -0.31(-1.54%) |
Aug 11, 2008 | 20.11 | 20.32 | 19.96 | 20.14 | 771,943 | +0.08(+0.39%) |
Aug 08, 2008 | 19.88 | 20.22 | 18.93 | 20.06 | 1,396,744 | +1.17(+6.21%) |
Aug 07, 2008 | 19.06 | 19.11 | 18.81 | 18.88 | 598,790 | -0.13(-0.68%) |
Aug 06, 2008 | 19.09 | 19.11 | 18.70 | 19.01 | 477,715 | -0.02(-0.11%) |
Aug 05, 2008 | 19.55 | 19.73 | 18.90 | 19.04 | 614,070 | -0.56(-2.86%) |
Aug 04, 2008 | 19.04 | 19.96 | 19.04 | 19.60 | 521,527 | +0.56(+2.95%) |
Aug 01, 2008 | 18.91 | 19.14 | 18.70 | 19.04 | 182,946 | +0.24(+1.30%) |
Jul 31, 2008 | 19.16 | 19.16 | 18.68 | 18.79 | 342,046 | -0.19(-0.99%) |
Jul 30, 2008 | 18.77 | 19.02 | 18.73 | 18.98 | 302,183 | +0.35(+1.85%) |
Jul 29, 2008 | 18.63 | 18.67 | 18.45 | 18.63 | 280,413 | +0.12(+0.66%) |
Jul 28, 2008 | 18.47 | 18.59 | 18.34 | 18.51 | 192,713 | +0.09(+0.51%) |
Jul 25, 2008 | 18.58 | 18.58 | 18.29 | 18.42 | 492,343 | -0.16(-0.85%) |
Jul 24, 2008 | 18.58 | 18.60 | 18.34 | 18.58 | 320,932 | +0.11(+0.58%) |
Jul 23, 2008 | 18.60 | 18.60 | 18.32 | 18.47 | 312,280 | +0.01(+0.04%) |
Jul 22, 2008 | 18.05 | 18.65 | 18.04 | 18.46 | 345,408 | +0.39(+2.15%) |
Jul 21, 2008 | 18.23 | 18.38 | 17.90 | 18.07 | 352,339 | -0.08(-0.44%) |
Jul 18, 2008 | 18.50 | 18.55 | 18.05 | 18.15 | 257,613 | -0.27(-1.48%) |
Jul 17, 2008 | 17.95 | 18.60 | 17.95 | 18.42 | 457,432 | +0.36(+1.99%) |
Jul 16, 2008 | 17.47 | 18.15 | 17.37 | 18.06 | 664,839 | +0.86(+5.02%) |
Jul 15, 2008 | 17.68 | 17.70 | 17.01 | 17.20 | 481,823 | -0.58(-3.24%) |
Jul 14, 2008 | 17.93 | 18.04 | 17.57 | 17.78 | 304,893 | +0.07(+0.41%) |
Jul 11, 2008 | 18.68 | 18.68 | 17.32 | 17.70 | 1,017,027 | -0.99(-5.28%) |
Jul 10, 2008 | 18.71 | 19.03 | 18.48 | 18.69 | 361,999 | -0.18(-0.95%) |
Jul 09, 2008 | 19.03 | 19.32 | 18.83 | 18.87 | 679,448 | +0.05(+0.27%) |
Jul 08, 2008 | 18.42 | 18.82 | 18.39 | 18.82 | 418,172 | +0.23(+1.24%) |
Jul 07, 2008 | 18.65 | 18.81 | 18.42 | 18.59 | 630,755 | +0.04(+0.23%) |
Jul 04, 2008 | 18.57 | 18.81 | 18.29 | 18.55 | 332,496 | +0.00(+0.00%) |
Jul 03, 2008 | 18.57 | 18.81 | 18.29 | 18.55 | 332,496 | -0.14(-0.77%) |
Jul 02, 2008 | 18.96 | 19.07 | 18.60 | 18.69 | 371,221 | -0.26(-1.37%) |
Jul 01, 2008 | 19.29 | 19.38 | 18.86 | 18.95 | 537,743 | -0.58(-2.95%) |
Jun 30, 2008 | 18.21 | 19.59 | 18.21 | 19.53 | 1,112,380 | +0.53(+2.80%) |
Jun 27, 2008 | 18.63 | 19.74 | 18.58 | 18.99 | 1,585,629 | +0.40(+2.17%) |
Jun 26, 2008 | 17.85 | 18.60 | 17.36 | 18.59 | 1,187,945 | +0.70(+3.90%) |
Jun 25, 2008 | 17.65 | 17.98 | 17.65 | 17.89 | 301,698 | +0.35(+1.97%) |
Jun 24, 2008 | 18.09 | 18.09 | 17.53 | 17.55 | 300,947 | -0.42(-2.32%) |
Jun 23, 2008 | 18.01 | 18.23 | 17.86 | 17.96 | 306,968 | +0.08(+0.44%) |
Jun 20, 2008 | 18.27 | 18.50 | 17.88 | 17.88 | 417,969 | -0.52(-2.82%) |
Jun 19, 2008 | 18.54 | 18.55 | 18.27 | 18.40 | 298,759 | -0.04(-0.20%) |
Jun 18, 2008 | 18.37 | 18.52 | 18.04 | 18.44 | 451,186 | +0.01(+0.04%) |
Jun 17, 2008 | 18.37 | 18.47 | 18.12 | 18.43 | 680,629 | -0.05(-0.27%) |
Jun 16, 2008 | 18.17 | 18.49 | 18.17 | 18.48 | 123,403 | +0.10(+0.55%) |
Jun 13, 2008 | 18.08 | 18.47 | 17.85 | 18.38 | 365,263 | +0.32(+1.79%) |
Jun 12, 2008 | 18.15 | 18.23 | 18.04 | 18.06 | 216,078 | +0.05(+0.28%) |
Jun 11, 2008 | 18.24 | 18.36 | 17.99 | 18.01 | 638,724 | -0.24(-1.30%) |
Jun 10, 2008 | 18.32 | 18.50 | 18.09 | 18.24 | 952,332 | -0.17(-0.90%) |
Jun 09, 2008 | 18.57 | 18.66 | 18.27 | 18.41 | 1,084,811 | -0.18(-0.97%) |
Jun 06, 2008 | 19.00 | 19.17 | 18.53 | 18.59 | 729,435 | -0.59(-3.08%) |
Jun 05, 2008 | 18.73 | 19.18 | 18.73 | 19.18 | 195,932 | +0.37(+1.95%) |
Jun 04, 2008 | 18.70 | 18.83 | 18.53 | 18.81 | 389,138 | +0.03(+0.15%) |
Jun 03, 2008 | 18.88 | 19.06 | 18.59 | 18.78 | 521,880 | +0.09(+0.46%) |
Jun 02, 2008 | 19.50 | 19.67 | 18.52 | 18.70 | 1,745,802 | -1.14(-5.77%) |
May 30, 2008 | 20.09 | 20.14 | 19.39 | 19.84 | 487,644 | +0.06(+0.29%) |
May 29, 2008 | 19.60 | 19.99 | 19.56 | 19.78 | 329,186 | +0.20(+1.03%) |
May 28, 2008 | 19.50 | 19.61 | 19.50 | 19.58 | 178,900 | +0.03(+0.15%) |
May 27, 2008 | 19.12 | 19.55 | 19.09 | 19.55 | 248,110 | +0.30(+1.53%) |
May 26, 2008 | 19.09 | 19.32 | 19.09 | 19.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.09 | 19.32 | 19.09 | 19.26 | 229,173 | +0.06(+0.34%) |
May 22, 2008 | 18.93 | 19.20 | 18.93 | 19.19 | 247,996 | +0.27(+1.41%) |
May 21, 2008 | 19.22 | 19.32 | 18.93 | 18.93 | 445,381 | -0.19(-1.02%) |
May 20, 2008 | 19.00 | 19.27 | 18.99 | 19.12 | 236,207 | -0.04(-0.22%) |
May 19, 2008 | 19.24 | 19.64 | 18.96 | 19.17 | 557,427 | +0.12(+0.60%) |
May 16, 2008 | 19.14 | 19.14 | 18.70 | 19.05 | 315,816 | +0.08(+0.42%) |
May 15, 2008 | 18.83 | 19.00 | 18.47 | 18.97 | 287,220 | +0.32(+1.70%) |
May 14, 2008 | 18.59 | 18.73 | 18.34 | 18.65 | 568,230 | -0.04(-0.19%) |
May 13, 2008 | 18.86 | 19.04 | 18.50 | 18.69 | 417,153 | -0.24(-1.29%) |
May 12, 2008 | 18.99 | 18.99 | 18.64 | 18.93 | 425,321 | +0.06(+0.34%) |
May 09, 2008 | 18.72 | 18.93 | 18.68 | 18.87 | 153,305 | -0.03(-0.15%) |
May 08, 2008 | 19.17 | 19.30 | 18.80 | 18.90 | 352,214 | -0.14(-0.72%) |
May 07, 2008 | 19.57 | 19.57 | 19.04 | 19.04 | 217,564 | -0.37(-1.89%) |
May 06, 2008 | 19.76 | 19.76 | 19.30 | 19.40 | 411,344 | -0.35(-1.75%) |
May 05, 2008 | 19.03 | 20.04 | 18.73 | 19.75 | 1,113,521 | +0.65(+3.43%) |
May 02, 2008 | 18.01 | 19.37 | 18.01 | 19.09 | 1,124,121 | +1.05(+5.82%) |