Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.74 | 14.74 | 14.43 | 14.58 | 1,327,415 | +0.06(+0.42%) |
May 28, 2009 | 14.48 | 14.58 | 14.33 | 14.52 | 1,871,885 | -0.03(-0.21%) |
May 27, 2009 | 14.78 | 14.81 | 14.52 | 14.55 | 1,851,735 | -0.28(-1.88%) |
May 26, 2009 | 14.42 | 14.84 | 14.40 | 14.83 | 1,780,689 | +0.25(+1.74%) |
May 22, 2009 | 14.56 | 14.71 | 14.54 | 14.58 | 1,777,782 | +0.06(+0.38%) |
May 21, 2009 | 14.33 | 14.58 | 14.31 | 14.52 | 2,191,446 | +0.12(+0.86%) |
May 20, 2009 | 14.36 | 14.54 | 14.36 | 14.40 | 2,942,116 | -0.12(-0.85%) |
May 19, 2009 | 14.38 | 14.60 | 14.37 | 14.52 | 2,437,109 | -0.09(-0.59%) |
May 18, 2009 | 14.43 | 14.61 | 14.35 | 14.61 | 3,909,304 | +0.54(+3.82%) |
May 15, 2009 | 14.15 | 14.29 | 14.01 | 14.07 | 2,084,614 | -0.28(-1.94%) |
May 14, 2009 | 14.22 | 14.40 | 14.19 | 14.35 | 2,697,147 | +0.32(+2.29%) |
May 13, 2009 | 14.29 | 14.30 | 14.01 | 14.03 | 1,952,465 | -0.03(-0.22%) |
May 12, 2009 | 13.96 | 14.11 | 13.83 | 14.06 | 2,617,149 | +0.38(+2.80%) |
May 11, 2009 | 13.68 | 13.78 | 13.57 | 13.67 | 2,247,070 | +0.08(+0.59%) |
May 08, 2009 | 13.46 | 13.60 | 13.36 | 13.59 | 1,744,062 | +0.18(+1.34%) |
May 07, 2009 | 13.56 | 13.58 | 13.29 | 13.41 | 3,526,829 | +1.11(+9.04%) |
May 06, 2009 | 12.43 | 12.47 | 12.22 | 12.30 | 3,046,191 | +0.11(+0.91%) |
May 05, 2009 | 12.20 | 12.30 | 12.11 | 12.19 | 3,261,543 | -0.54(-4.22%) |
May 04, 2009 | 12.51 | 12.77 | 12.47 | 12.73 | 1,870,412 | +0.51(+4.20%) |
May 01, 2009 | 12.21 | 12.23 | 12.09 | 12.22 | 1,866,387 | +0.19(+1.59%) |
Apr 30, 2009 | 12.19 | 12.25 | 12.00 | 12.02 | 2,086,474 | -0.27(-2.16%) |
Apr 29, 2009 | 12.20 | 12.38 | 12.15 | 12.29 | 1,784,300 | +0.38(+3.22%) |
Apr 28, 2009 | 11.78 | 11.97 | 11.76 | 11.91 | 1,812,341 | +0.25(+2.17%) |
Apr 27, 2009 | 11.67 | 11.83 | 11.57 | 11.65 | 1,906,060 | +0.02(+0.21%) |
Apr 24, 2009 | 11.77 | 11.78 | 11.56 | 11.63 | 3,211,800 | +0.02(+0.21%) |
Apr 23, 2009 | 11.49 | 11.66 | 11.41 | 11.60 | 3,538,022 | +0.26(+2.29%) |
Apr 22, 2009 | 11.31 | 11.51 | 11.28 | 11.34 | 2,263,894 | -0.43(-3.67%) |
Apr 21, 2009 | 11.57 | 11.84 | 11.54 | 11.78 | 1,337,003 | +0.16(+1.38%) |
Apr 20, 2009 | 11.64 | 11.71 | 11.62 | 11.62 | 1,661,047 | -0.32(-2.64%) |
Apr 17, 2009 | 11.94 | 11.96 | 11.78 | 11.93 | 1,863,508 | -0.22(-1.78%) |
Apr 16, 2009 | 12.01 | 12.20 | 11.97 | 12.15 | 1,474,519 | -0.09(-0.76%) |
Apr 15, 2009 | 11.92 | 12.28 | 11.91 | 12.24 | 3,608,755 | +0.51(+4.37%) |
Apr 14, 2009 | 11.70 | 11.78 | 11.65 | 11.73 | 1,567,454 | -0.28(-2.37%) |
Apr 13, 2009 | 11.88 | 12.07 | 11.86 | 12.01 | 844,460 | +0.09(+0.73%) |
Apr 09, 2009 | 11.91 | 12.03 | 11.75 | 11.93 | 2,066,178 | -0.25(-2.08%) |
Apr 08, 2009 | 12.07 | 12.23 | 12.03 | 12.18 | 2,761,553 | -0.11(-0.90%) |
Apr 07, 2009 | 12.27 | 12.41 | 12.14 | 12.29 | 4,322,061 | +0.27(+2.26%) |
Apr 06, 2009 | 12.02 | 12.06 | 11.83 | 12.02 | 2,311,584 | -0.27(-2.21%) |
Apr 03, 2009 | 12.17 | 12.29 | 12.14 | 12.29 | 4,622,572 | +0.16(+1.32%) |
Apr 02, 2009 | 12.16 | 12.23 | 12.07 | 12.13 | 3,141,773 | +0.23(+1.97%) |
Apr 01, 2009 | 11.48 | 11.95 | 11.46 | 11.89 | 1,776,429 | +0.20(+1.69%) |
Mar 31, 2009 | 11.60 | 11.82 | 11.48 | 11.70 | 2,850,954 | +0.41(+3.67%) |
Mar 30, 2009 | 11.33 | 11.36 | 11.15 | 11.28 | 3,451,657 | -0.62(-5.19%) |
Mar 26, 2009 | 11.81 | 11.90 | 11.70 | 11.90 | 2,031,032 | +0.01(+0.05%) |
Mar 25, 2009 | 11.71 | 11.95 | 11.68 | 11.89 | 3,144,241 | +0.38(+3.27%) |
Mar 24, 2009 | 11.52 | 11.65 | 11.31 | 11.52 | 2,111,649 | +0.21(+1.86%) |
Mar 23, 2009 | 11.13 | 11.32 | 11.07 | 11.31 | 2,913,751 | +0.40(+3.62%) |
Mar 20, 2009 | 11.08 | 11.10 | 10.87 | 10.91 | 2,937,610 | -0.34(-3.02%) |
Mar 19, 2009 | 11.41 | 11.43 | 11.13 | 11.25 | 2,208,075 | -0.17(-1.46%) |
Mar 18, 2009 | 11.26 | 11.52 | 11.12 | 11.42 | 1,895,033 | +0.05(+0.43%) |
Mar 17, 2009 | 11.21 | 11.39 | 11.17 | 11.37 | 1,584,155 | -0.02(-0.22%) |
Mar 16, 2009 | 11.57 | 11.62 | 11.39 | 11.39 | 2,153,578 | +0.14(+1.21%) |
Mar 13, 2009 | 11.15 | 11.28 | 11.10 | 11.26 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 11.01 | 11.27 | 10.90 | 11.24 | 3,215,126 | +0.23(+2.13%) |
Mar 11, 2009 | 11.08 | 11.08 | 10.92 | 11.00 | 2,033,098 | +0.06(+0.51%) |
Mar 10, 2009 | 10.76 | 11.09 | 10.71 | 10.95 | 2,036,038 | +0.42(+3.99%) |
Mar 09, 2009 | 10.58 | 10.76 | 10.47 | 10.53 | 2,129,691 | -0.53(-4.75%) |
Mar 06, 2009 | 11.26 | 11.31 | 10.82 | 11.05 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.33 | 11.36 | 10.97 | 10.99 | 1,303,948 | -0.45(-3.94%) |
Mar 04, 2009 | 11.15 | 11.62 | 11.13 | 11.44 | 2,905,906 | +0.09(+0.76%) |
Mar 02, 2009 | 11.69 | 11.69 | 11.33 | 11.36 | 2,488,294 | -0.56(-4.67%) |
Feb 27, 2009 | 11.75 | 12.14 | 11.71 | 11.91 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 12.07 | 12.11 | 11.83 | 11.84 | 2,737,409 | -0.20(-1.69%) |
Feb 25, 2009 | 12.09 | 12.24 | 12.01 | 12.05 | 2,475,090 | -0.10(-0.81%) |
Feb 24, 2009 | 11.99 | 12.21 | 11.88 | 12.15 | 3,203,476 | +0.20(+1.71%) |
Feb 23, 2009 | 12.41 | 12.41 | 11.93 | 11.94 | 2,464,815 | -0.06(-0.51%) |
Feb 20, 2009 | 12.01 | 12.17 | 11.96 | 12.01 | 2,500,134 | -0.11(-0.92%) |
Feb 19, 2009 | 12.41 | 12.43 | 12.10 | 12.12 | 1,539,345 | +0.17(+1.40%) |
Feb 18, 2009 | 12.14 | 12.14 | 11.89 | 11.95 | 2,514,177 | -0.10(-0.82%) |
Feb 17, 2009 | 12.33 | 12.33 | 12.05 | 12.05 | 2,847,916 | -0.49(-3.94%) |
Feb 13, 2009 | 12.60 | 12.70 | 12.48 | 12.54 | 1,116,871 | -0.09(-0.68%) |
Feb 12, 2009 | 12.47 | 12.67 | 12.35 | 12.63 | 2,373,415 | -0.12(-0.97%) |
Feb 11, 2009 | 12.85 | 12.90 | 12.68 | 12.75 | 1,686,332 | +0.15(+1.18%) |
Feb 10, 2009 | 12.91 | 13.01 | 12.53 | 12.60 | 2,596,326 | -0.33(-2.53%) |
Feb 09, 2009 | 13.02 | 13.04 | 12.86 | 12.93 | 2,984,202 | +0.12(+0.96%) |
Feb 06, 2009 | 12.58 | 12.87 | 12.56 | 12.81 | 3,625,276 | -0.01(-0.05%) |
Feb 05, 2009 | 12.43 | 12.89 | 12.33 | 12.81 | 3,304,600 | -0.36(-2.72%) |
Feb 04, 2009 | 13.45 | 13.59 | 13.15 | 13.17 | 2,667,198 | -0.71(-5.12%) |
Feb 03, 2009 | 13.64 | 13.95 | 13.50 | 13.88 | 1,378,079 | +0.57(+4.27%) |
Feb 02, 2009 | 13.09 | 13.38 | 13.02 | 13.32 | 2,042,204 | -0.23(-1.69%) |
Jan 30, 2009 | 13.74 | 13.77 | 13.49 | 13.54 | 0 | -0.38(-2.71%) |
Jan 29, 2009 | 14.01 | 14.06 | 13.85 | 13.92 | 1,814,024 | -0.23(-1.66%) |
Jan 28, 2009 | 14.21 | 14.27 | 14.05 | 14.16 | 1,325,744 | -0.01(-0.09%) |
Jan 27, 2009 | 13.94 | 14.24 | 13.87 | 14.17 | 2,459,116 | +0.28(+2.00%) |
Jan 26, 2009 | 13.78 | 14.03 | 13.71 | 13.89 | 1,890,702 | +0.11(+0.81%) |
Jan 23, 2009 | 13.52 | 13.88 | 13.46 | 13.78 | 1,645,364 | -0.35(-2.45%) |
Jan 22, 2009 | 13.80 | 14.18 | 13.77 | 14.12 | 2,561,967 | -0.46(-3.14%) |
Jan 21, 2009 | 14.25 | 14.60 | 14.02 | 14.58 | 3,096,243 | +0.54(+3.87%) |
Jan 20, 2009 | 14.10 | 14.35 | 13.98 | 14.04 | 2,640,097 | -0.33(-2.32%) |
Jan 16, 2009 | 14.56 | 14.58 | 14.06 | 14.37 | 2,095,063 | +0.07(+0.48%) |
Jan 15, 2009 | 14.14 | 14.35 | 13.87 | 14.30 | 2,252,160 | +0.36(+2.57%) |
Jan 14, 2009 | 13.95 | 14.03 | 13.74 | 13.95 | 1,535,343 | -0.38(-2.67%) |
Jan 13, 2009 | 14.20 | 14.38 | 14.12 | 14.33 | 1,804,604 | +0.21(+1.49%) |
Jan 12, 2009 | 14.28 | 14.30 | 14.06 | 14.12 | 1,749,040 | -0.48(-3.26%) |
Jan 09, 2009 | 14.84 | 14.85 | 14.48 | 14.59 | 1,084,340 | -0.27(-1.83%) |
Jan 08, 2009 | 14.66 | 14.88 | 14.46 | 14.87 | 1,651,625 | +0.38(+2.60%) |
Jan 07, 2009 | 14.51 | 14.70 | 14.42 | 14.49 | 1,464,269 | -0.27(-1.84%) |
Jan 06, 2009 | 14.45 | 14.85 | 14.32 | 14.76 | 2,358,916 | +0.25(+1.70%) |
Jan 05, 2009 | 14.27 | 14.56 | 14.19 | 14.51 | 1,539,677 | -0.14(-0.93%) |
Jan 02, 2009 | 14.30 | 14.70 | 14.26 | 14.65 | 0 | +0.43(+3.00%) |
Jan 01, 2009 | 14.18 | 14.30 | 14.06 | 14.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.18 | 14.30 | 14.06 | 14.22 | 893,706 | +0.06(+0.39%) |
Dec 30, 2008 | 13.97 | 14.17 | 13.96 | 14.17 | 1,679,023 | +0.17(+1.19%) |
Dec 29, 2008 | 14.21 | 14.24 | 13.87 | 14.00 | 1,534,718 | -0.11(-0.75%) |
Dec 26, 2008 | 13.75 | 14.15 | 13.75 | 14.11 | 882,723 | +0.07(+0.48%) |
Dec 24, 2008 | 14.03 | 14.12 | 13.96 | 14.04 | 654,822 | +0.03(+0.22%) |
Dec 23, 2008 | 14.35 | 14.40 | 13.94 | 14.01 | 1,275,036 | -0.16(-1.13%) |
Dec 22, 2008 | 14.26 | 14.27 | 13.98 | 14.17 | 1,375,748 | -0.25(-1.76%) |
Dec 19, 2008 | 14.29 | 14.69 | 14.28 | 14.42 | 1,700,048 | +0.17(+1.17%) |
Dec 18, 2008 | 14.66 | 14.77 | 14.10 | 14.25 | 2,185,937 | -0.15(-1.03%) |
Dec 17, 2008 | 14.21 | 14.54 | 14.16 | 14.40 | 1,821,698 | +0.11(+0.74%) |
Dec 16, 2008 | 13.76 | 14.32 | 13.72 | 14.30 | 1,787,022 | +0.65(+4.80%) |
Dec 15, 2008 | 13.64 | 13.74 | 13.49 | 13.64 | 1,909,311 | +0.00(+0.00%) |
Dec 12, 2008 | 13.27 | 13.69 | 13.26 | 13.64 | 1,722,302 | +0.40(+2.99%) |
Dec 11, 2008 | 13.25 | 13.53 | 13.16 | 13.25 | 1,937,771 | -0.42(-3.07%) |
Dec 10, 2008 | 13.69 | 13.82 | 13.49 | 13.67 | 1,604,628 | -0.21(-1.51%) |
Dec 09, 2008 | 13.99 | 14.24 | 13.80 | 13.88 | 1,479,189 | -0.20(-1.40%) |
Dec 08, 2008 | 14.12 | 14.24 | 13.93 | 14.08 | 3,297,951 | +0.44(+3.26%) |
Dec 05, 2008 | 13.33 | 13.68 | 12.96 | 13.63 | 2,821,482 | +0.36(+2.70%) |
Dec 04, 2008 | 13.43 | 13.67 | 13.17 | 13.27 | 1,283,515 | -0.37(-2.72%) |
Dec 03, 2008 | 13.37 | 13.67 | 13.17 | 13.64 | 1,672,467 | +0.07(+0.55%) |
Dec 02, 2008 | 13.34 | 13.61 | 13.17 | 13.57 | 1,653,908 | +0.70(+5.48%) |
Dec 01, 2008 | 13.51 | 13.54 | 12.86 | 12.86 | 1,545,125 | -1.29(-9.08%) |
Nov 28, 2008 | 13.96 | 14.20 | 13.92 | 14.15 | 972,469 | +0.41(+3.01%) |
Nov 26, 2008 | 13.46 | 13.75 | 13.33 | 13.74 | 1,724,191 | -0.22(-1.55%) |
Nov 25, 2008 | 14.17 | 14.21 | 13.67 | 13.95 | 2,909,328 | +0.05(+0.36%) |
Nov 24, 2008 | 13.30 | 14.11 | 13.29 | 13.90 | 3,247,260 | +0.71(+5.39%) |
Nov 21, 2008 | 13.15 | 13.25 | 12.49 | 13.19 | 2,675,819 | +0.54(+4.25%) |
Nov 20, 2008 | 13.25 | 13.44 | 12.56 | 12.65 | 2,616,960 | -0.81(-6.01%) |
Nov 19, 2008 | 14.10 | 14.24 | 13.43 | 13.46 | 3,042,493 | -0.15(-1.13%) |
Nov 18, 2008 | 13.35 | 13.77 | 13.25 | 13.62 | 2,204,138 | +0.45(+3.43%) |
Nov 17, 2008 | 13.36 | 13.53 | 13.14 | 13.17 | 6,442,882 | -0.26(-1.93%) |
Nov 14, 2008 | 13.48 | 13.93 | 13.37 | 13.43 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.23 | 13.87 | 12.86 | 13.84 | 3,267,723 | +0.56(+4.19%) |
Nov 12, 2008 | 13.61 | 13.66 | 13.27 | 13.28 | 1,090,519 | -0.46(-3.33%) |
Nov 11, 2008 | 13.93 | 13.98 | 13.62 | 13.74 | 1,540,133 | -0.32(-2.28%) |
Nov 10, 2008 | 14.39 | 14.45 | 13.90 | 14.06 | 1,129,700 | -0.15(-1.04%) |
Nov 07, 2008 | 13.96 | 14.26 | 13.91 | 14.21 | 2,322,337 | +0.49(+3.56%) |
Nov 06, 2008 | 14.58 | 14.71 | 13.59 | 13.72 | 2,066,852 | -0.54(-3.81%) |
Nov 05, 2008 | 14.87 | 15.06 | 14.23 | 14.27 | 1,854,368 | -0.73(-4.86%) |
Nov 04, 2008 | 14.63 | 15.13 | 14.53 | 15.00 | 1,868,068 | +0.70(+4.88%) |
Nov 03, 2008 | 14.00 | 14.35 | 13.93 | 14.30 | 2,770,767 | +0.36(+2.57%) |
Oct 31, 2008 | 13.78 | 14.18 | 13.69 | 13.94 | 2,138,314 | +0.24(+1.76%) |
Oct 30, 2008 | 14.02 | 14.16 | 13.24 | 13.70 | 4,234,170 | +0.17(+1.23%) |
Oct 29, 2008 | 13.66 | 13.90 | 13.37 | 13.53 | 4,330,503 | -0.11(-0.77%) |
Oct 28, 2008 | 12.83 | 13.71 | 12.60 | 13.64 | 2,009,794 | +0.95(+7.45%) |
Oct 27, 2008 | 12.78 | 13.11 | 12.69 | 12.69 | 1,661,644 | -0.57(-4.29%) |
Oct 24, 2008 | 12.83 | 13.55 | 12.77 | 13.26 | 2,836,514 | -0.65(-4.71%) |
Oct 23, 2008 | 13.70 | 14.19 | 13.48 | 13.91 | 4,264,142 | +0.36(+2.69%) |
Oct 22, 2008 | 14.02 | 14.12 | 13.38 | 13.55 | 5,295,772 | -1.35(-9.08%) |
Oct 21, 2008 | 15.07 | 15.37 | 14.80 | 14.90 | 1,636,827 | -1.00(-6.29%) |
Oct 20, 2008 | 15.48 | 15.90 | 15.35 | 15.90 | 1,932,997 | +1.14(+7.74%) |
Oct 17, 2008 | 14.49 | 15.14 | 14.43 | 14.76 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.24 | 14.54 | 13.66 | 14.42 | 4,105,970 | +0.21(+1.48%) |
Oct 15, 2008 | 14.66 | 14.72 | 14.21 | 14.21 | 3,114,221 | -0.99(-6.54%) |
Oct 14, 2008 | 15.38 | 15.41 | 14.82 | 15.21 | 4,471,251 | +0.59(+4.02%) |
Oct 13, 2008 | 14.02 | 14.96 | 13.93 | 14.62 | 2,996,489 | +0.49(+3.45%) |
Oct 10, 2008 | 13.66 | 14.36 | 13.29 | 14.13 | 6,595,574 | -0.38(-2.64%) |
Oct 09, 2008 | 15.32 | 15.74 | 14.18 | 14.51 | 8,405,522 | -1.23(-7.81%) |
Oct 08, 2008 | 15.98 | 16.19 | 15.55 | 15.74 | 4,951,748 | -0.86(-5.21%) |
Oct 07, 2008 | 17.28 | 17.34 | 16.54 | 16.61 | 4,309,035 | -0.03(-0.19%) |
Oct 06, 2008 | 16.89 | 16.99 | 16.08 | 16.64 | 4,451,150 | -0.48(-2.81%) |
Oct 03, 2008 | 17.03 | 17.52 | 17.02 | 17.12 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.77 | 16.81 | 16.58 | 16.76 | 1,914,713 | -0.33(-1.92%) |
Oct 01, 2008 | 16.97 | 17.20 | 16.83 | 17.08 | 909,778 | +0.27(+1.62%) |
Sep 30, 2008 | 16.66 | 16.82 | 16.50 | 16.81 | 1,161,438 | +0.38(+2.29%) |
Sep 29, 2008 | 16.99 | 17.07 | 16.16 | 16.44 | 1,580,755 | -0.78(-4.52%) |
Sep 26, 2008 | 17.31 | 17.42 | 17.12 | 17.21 | 0 | -0.30(-1.69%) |
Sep 25, 2008 | 17.60 | 17.67 | 17.47 | 17.51 | 5,293,776 | +0.57(+3.36%) |
Sep 24, 2008 | 16.94 | 17.08 | 16.84 | 16.94 | 2,424,844 | +0.22(+1.29%) |
Sep 23, 2008 | 17.14 | 17.16 | 16.71 | 16.73 | 1,403,994 | +0.32(+1.96%) |
Sep 22, 2008 | 16.78 | 16.81 | 16.40 | 16.40 | 1,807,743 | -0.74(-4.32%) |
Sep 19, 2008 | 17.29 | 17.39 | 16.99 | 17.15 | 0 | +0.10(+0.58%) |
Sep 18, 2008 | 17.12 | 17.16 | 16.73 | 17.05 | 5,053,896 | -0.09(-0.50%) |
Sep 17, 2008 | 17.53 | 17.67 | 17.11 | 17.13 | 3,690,491 | -0.65(-3.68%) |
Sep 16, 2008 | 17.54 | 17.88 | 17.49 | 17.79 | 6,959,768 | +0.06(+0.35%) |
Sep 15, 2008 | 17.63 | 17.88 | 17.57 | 17.73 | 2,150,760 | -0.12(-0.66%) |
Sep 12, 2008 | 17.34 | 17.84 | 17.29 | 17.84 | 1,241,224 | +0.36(+2.09%) |
Sep 11, 2008 | 17.15 | 17.48 | 17.13 | 17.48 | 939,862 | +0.07(+0.39%) |
Sep 10, 2008 | 17.65 | 17.65 | 17.41 | 17.41 | 1,837,229 | -0.11(-0.60%) |
Sep 09, 2008 | 17.46 | 17.76 | 17.43 | 17.52 | 2,239,044 | +0.30(+1.76%) |
Sep 08, 2008 | 17.36 | 17.42 | 17.08 | 17.21 | 6,688,014 | -0.46(-2.59%) |
Sep 05, 2008 | 17.49 | 17.67 | 17.33 | 17.67 | 0 | +0.46(+2.69%) |
Sep 04, 2008 | 17.35 | 17.39 | 17.18 | 17.21 | 5,670,656 | +0.81(+4.94%) |
Sep 03, 2008 | 16.43 | 16.48 | 16.31 | 16.40 | 2,020,513 | -0.45(-2.68%) |
Sep 02, 2008 | 16.95 | 17.03 | 16.84 | 16.85 | 882,093 | +0.28(+1.68%) |
Aug 29, 2008 | 16.58 | 16.70 | 16.53 | 16.57 | 0 | -0.19(-1.11%) |
Aug 28, 2008 | 16.62 | 16.77 | 16.58 | 16.76 | 760,756 | +0.15(+0.93%) |
Aug 27, 2008 | 16.53 | 16.64 | 16.46 | 16.60 | 991,969 | -0.06(-0.33%) |
Aug 26, 2008 | 16.66 | 16.76 | 16.57 | 16.66 | 2,464,227 | -0.12(-0.74%) |
Aug 25, 2008 | 17.02 | 17.02 | 16.73 | 16.78 | 481,231 | -0.20(-1.20%) |
Aug 22, 2008 | 17.01 | 17.08 | 16.91 | 16.99 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.79 | 16.95 | 16.78 | 16.93 | 1,297,138 | +0.07(+0.44%) |
Aug 20, 2008 | 16.82 | 16.88 | 16.70 | 16.86 | 1,063,627 | +0.06(+0.37%) |
Aug 19, 2008 | 16.84 | 16.90 | 16.73 | 16.79 | 772,656 | -0.24(-1.41%) |
Aug 18, 2008 | 17.21 | 17.23 | 16.95 | 17.03 | 1,121,414 | -0.16(-0.93%) |
Aug 15, 2008 | 17.08 | 17.21 | 17.06 | 17.20 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 17.00 | 17.21 | 16.98 | 17.15 | 1,211,880 | -0.38(-2.15%) |
Aug 13, 2008 | 17.41 | 17.52 | 17.32 | 17.52 | 1,525,967 | +0.14(+0.78%) |
Aug 12, 2008 | 17.23 | 17.47 | 17.10 | 17.39 | 1,629,513 | +0.02(+0.14%) |
Aug 11, 2008 | 17.33 | 17.46 | 17.27 | 17.36 | 2,181,135 | +0.02(+0.14%) |
Aug 08, 2008 | 17.03 | 17.39 | 17.00 | 17.34 | 3,739,301 | +0.19(+1.08%) |
Aug 07, 2008 | 17.18 | 17.22 | 17.06 | 17.15 | 1,094,132 | -0.31(-1.77%) |
Aug 06, 2008 | 17.25 | 17.49 | 17.20 | 17.46 | 935,970 | +0.18(+1.04%) |
Aug 05, 2008 | 17.03 | 17.29 | 17.03 | 17.28 | 1,451,412 | +0.61(+3.67%) |
Aug 04, 2008 | 16.61 | 16.69 | 16.54 | 16.67 | 909,625 | +0.11(+0.63%) |
Aug 01, 2008 | 16.54 | 16.71 | 16.43 | 16.57 | 3,180,842 | -0.36(-2.12%) |
Jul 31, 2008 | 17.14 | 17.14 | 16.82 | 16.92 | 3,660,352 | -1.69(-9.06%) |
Jul 30, 2008 | 18.41 | 18.67 | 18.37 | 18.61 | 1,254,901 | +0.17(+0.90%) |
Jul 29, 2008 | 18.44 | 18.46 | 18.20 | 18.44 | 1,588,641 | +0.19(+1.05%) |
Jul 28, 2008 | 18.47 | 18.47 | 18.18 | 18.25 | 1,052,789 | +0.25(+1.37%) |
Jul 25, 2008 | 18.08 | 18.08 | 17.90 | 18.00 | 953,649 | +0.20(+1.11%) |
Jul 24, 2008 | 17.92 | 17.92 | 17.77 | 17.81 | 644,265 | -0.22(-1.20%) |
Jul 23, 2008 | 18.05 | 18.23 | 17.96 | 18.02 | 711,315 | +0.02(+0.14%) |
Jul 22, 2008 | 17.73 | 18.01 | 17.73 | 18.00 | 936,547 | +0.19(+1.08%) |
Jul 21, 2008 | 17.82 | 17.85 | 17.73 | 17.81 | 688,437 | +0.09(+0.49%) |
Jul 18, 2008 | 17.73 | 17.78 | 17.53 | 17.72 | 1,151,915 | -0.28(-1.54%) |
Jul 17, 2008 | 18.02 | 18.07 | 17.83 | 18.00 | 1,436,435 | +0.44(+2.53%) |
Jul 16, 2008 | 17.23 | 17.56 | 17.09 | 17.55 | 1,394,760 | +0.55(+3.23%) |
Jul 15, 2008 | 16.97 | 17.17 | 16.84 | 17.00 | 1,692,291 | -0.16(-0.94%) |
Jul 14, 2008 | 17.19 | 17.24 | 17.12 | 17.16 | 1,571,700 | +0.11(+0.65%) |
Jul 11, 2008 | 17.06 | 17.15 | 16.89 | 17.05 | 2,660,489 | -0.32(-1.85%) |
Jul 10, 2008 | 17.52 | 17.55 | 17.25 | 17.37 | 5,307,496 | -0.60(-3.33%) |
Jul 09, 2008 | 18.03 | 18.19 | 17.97 | 17.97 | 1,320,328 | +0.12(+0.66%) |
Jul 08, 2008 | 17.55 | 17.87 | 17.50 | 17.86 | 1,584,039 | +0.50(+2.88%) |
Jul 07, 2008 | 17.31 | 17.47 | 17.27 | 17.36 | 1,119,420 | -0.04(-0.21%) |
Jul 04, 2008 | 17.46 | 17.52 | 17.36 | 17.39 | 1,166,046 | +0.00(+0.00%) |
Jul 03, 2008 | 17.46 | 17.52 | 17.36 | 17.39 | 1,166,046 | +0.21(+1.22%) |
Jul 02, 2008 | 17.37 | 17.38 | 17.17 | 17.18 | 1,026,801 | -0.33(-1.87%) |
Jul 01, 2008 | 17.54 | 17.54 | 17.26 | 17.51 | 3,298,034 | -0.04(-0.25%) |
Jun 30, 2008 | 17.50 | 17.67 | 17.50 | 17.55 | 2,345,947 | +0.35(+2.01%) |
Jun 27, 2008 | 17.20 | 17.36 | 17.12 | 17.21 | 2,950,904 | -0.36(-2.07%) |
Jun 26, 2008 | 17.58 | 17.78 | 17.54 | 17.57 | 2,952,399 | -0.25(-1.42%) |
Jun 25, 2008 | 17.54 | 17.87 | 17.54 | 17.83 | 1,724,650 | +0.27(+1.55%) |
Jun 24, 2008 | 17.31 | 17.67 | 17.25 | 17.55 | 2,779,540 | -0.27(-1.49%) |
Jun 23, 2008 | 17.82 | 17.89 | 17.73 | 17.82 | 962,509 | -0.25(-1.37%) |
Jun 20, 2008 | 18.00 | 18.16 | 17.91 | 18.07 | 2,362,981 | -0.36(-1.94%) |
Jun 19, 2008 | 18.57 | 18.60 | 18.30 | 18.43 | 1,009,803 | +0.01(+0.07%) |
Jun 18, 2008 | 18.51 | 18.51 | 18.34 | 18.41 | 1,051,892 | -0.04(-0.23%) |
Jun 17, 2008 | 18.55 | 18.60 | 18.40 | 18.46 | 1,069,695 | -0.06(-0.33%) |
Jun 16, 2008 | 18.20 | 18.55 | 18.20 | 18.52 | 2,012,602 | -0.39(-2.06%) |
Jun 13, 2008 | 18.59 | 19.00 | 18.54 | 18.91 | 1,295,862 | -0.17(-0.87%) |
Jun 12, 2008 | 18.99 | 19.15 | 18.99 | 19.07 | 805,667 | +0.14(+0.72%) |
Jun 11, 2008 | 19.20 | 19.20 | 18.90 | 18.94 | 1,030,342 | -0.31(-1.60%) |
Jun 10, 2008 | 19.31 | 19.35 | 19.19 | 19.25 | 795,984 | -0.23(-1.17%) |
Jun 09, 2008 | 19.70 | 19.72 | 19.39 | 19.48 | 972,564 | -0.23(-1.19%) |
Jun 06, 2008 | 19.90 | 19.99 | 19.71 | 19.71 | 744,963 | -0.74(-3.63%) |
Jun 05, 2008 | 20.24 | 20.46 | 20.16 | 20.45 | 951,777 | +0.42(+2.10%) |
Jun 04, 2008 | 20.14 | 20.17 | 19.99 | 20.03 | 611,184 | -0.18(-0.89%) |
Jun 03, 2008 | 20.31 | 20.33 | 20.11 | 20.21 | 849,291 | +0.05(+0.25%) |