Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.09 | 12.15 | 11.90 | 11.92 | 2,104,069 | -0.26(-2.16%) |
Apr 29, 2009 | 12.10 | 12.27 | 12.05 | 12.19 | 1,799,347 | +0.38(+3.22%) |
Apr 28, 2009 | 11.68 | 11.87 | 11.66 | 11.81 | 1,827,624 | +0.25(+2.17%) |
Apr 27, 2009 | 11.57 | 11.73 | 11.47 | 11.56 | 1,922,134 | +0.02(+0.21%) |
Apr 24, 2009 | 11.67 | 11.68 | 11.46 | 11.53 | 3,238,886 | +0.02(+0.21%) |
Apr 23, 2009 | 11.40 | 11.56 | 11.31 | 11.51 | 3,567,859 | +0.26(+2.29%) |
Apr 22, 2009 | 11.22 | 11.41 | 11.18 | 11.25 | 2,282,986 | -0.43(-3.67%) |
Apr 21, 2009 | 11.47 | 11.74 | 11.45 | 11.68 | 1,348,278 | +0.16(+1.38%) |
Apr 20, 2009 | 11.54 | 11.62 | 11.52 | 11.52 | 1,675,055 | -0.31(-2.64%) |
Apr 17, 2009 | 11.84 | 11.86 | 11.68 | 11.83 | 1,879,223 | -0.21(-1.78%) |
Apr 16, 2009 | 11.91 | 12.10 | 11.87 | 12.05 | 1,486,954 | -0.09(-0.76%) |
Apr 15, 2009 | 11.82 | 12.17 | 11.81 | 12.14 | 3,639,188 | +0.51(+4.37%) |
Apr 14, 2009 | 11.60 | 11.68 | 11.56 | 11.63 | 1,580,673 | -0.28(-2.37%) |
Apr 13, 2009 | 11.78 | 11.97 | 11.76 | 11.91 | 851,581 | +0.09(+0.73%) |
Apr 09, 2009 | 11.81 | 11.93 | 11.65 | 11.83 | 2,083,603 | -0.25(-2.08%) |
Apr 08, 2009 | 11.97 | 12.13 | 11.93 | 12.08 | 2,784,842 | -0.11(-0.91%) |
Apr 07, 2009 | 12.17 | 12.31 | 12.04 | 12.19 | 4,358,510 | +0.27(+2.26%) |
Apr 06, 2009 | 11.92 | 11.96 | 11.73 | 11.92 | 2,331,078 | -0.27(-2.21%) |
Apr 03, 2009 | 12.07 | 12.19 | 12.04 | 12.19 | 4,661,555 | +0.16(+1.32%) |
Apr 02, 2009 | 12.06 | 12.13 | 11.97 | 12.03 | 3,168,268 | +0.23(+1.97%) |
Apr 01, 2009 | 11.38 | 11.85 | 11.36 | 11.79 | 1,791,410 | +0.20(+1.69%) |
Mar 31, 2009 | 11.50 | 11.72 | 11.38 | 11.60 | 2,874,997 | +0.41(+3.67%) |
Mar 30, 2009 | 11.24 | 11.27 | 11.06 | 11.19 | 3,480,766 | -0.61(-5.19%) |
Mar 26, 2009 | 11.71 | 11.80 | 11.60 | 11.80 | 2,048,161 | +0.01(+0.05%) |
Mar 25, 2009 | 11.62 | 11.85 | 11.59 | 11.79 | 3,170,757 | +0.37(+3.27%) |
Mar 24, 2009 | 11.43 | 11.56 | 11.21 | 11.42 | 2,129,457 | +0.21(+1.86%) |
Mar 23, 2009 | 11.04 | 11.22 | 10.98 | 11.21 | 2,938,323 | +0.39(+3.62%) |
Mar 20, 2009 | 10.99 | 11.01 | 10.78 | 10.82 | 2,962,384 | -0.34(-3.02%) |
Mar 19, 2009 | 11.31 | 11.34 | 11.04 | 11.16 | 2,226,696 | -0.17(-1.46%) |
Mar 18, 2009 | 11.17 | 11.43 | 11.02 | 11.32 | 1,911,014 | +0.05(+0.43%) |
Mar 17, 2009 | 11.12 | 11.30 | 11.08 | 11.27 | 1,597,515 | -0.02(-0.22%) |
Mar 16, 2009 | 11.48 | 11.52 | 11.30 | 11.30 | 2,171,739 | +0.13(+1.21%) |
Mar 13, 2009 | 11.05 | 11.18 | 11.00 | 11.16 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 10.92 | 11.18 | 10.81 | 11.15 | 3,242,239 | +0.23(+2.13%) |
Mar 11, 2009 | 10.99 | 10.99 | 10.83 | 10.91 | 2,050,243 | +0.06(+0.51%) |
Mar 10, 2009 | 10.67 | 11.00 | 10.62 | 10.86 | 2,053,209 | +0.42(+3.99%) |
Mar 09, 2009 | 10.49 | 10.67 | 10.39 | 10.44 | 2,147,651 | -0.52(-4.75%) |
Mar 06, 2009 | 11.17 | 11.22 | 10.73 | 10.96 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.23 | 11.26 | 10.88 | 10.90 | 1,314,944 | -0.45(-3.94%) |
Mar 04, 2009 | 11.05 | 11.53 | 11.03 | 11.35 | 2,930,413 | +0.09(+0.76%) |
Mar 02, 2009 | 11.59 | 11.59 | 11.24 | 11.26 | 2,509,278 | -0.55(-4.67%) |
Feb 27, 2009 | 11.65 | 12.04 | 11.62 | 11.81 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 11.97 | 12.01 | 11.73 | 11.75 | 2,760,494 | -0.20(-1.69%) |
Feb 25, 2009 | 11.98 | 12.14 | 11.91 | 11.95 | 2,495,963 | -0.10(-0.81%) |
Feb 24, 2009 | 11.89 | 12.11 | 11.78 | 12.05 | 3,230,492 | +0.20(+1.71%) |
Feb 23, 2009 | 12.30 | 12.30 | 11.83 | 11.84 | 2,485,601 | -0.06(-0.51%) |
Feb 20, 2009 | 11.91 | 12.06 | 11.86 | 11.90 | 2,521,218 | -0.11(-0.92%) |
Feb 19, 2009 | 12.31 | 12.32 | 12.00 | 12.02 | 1,552,327 | +0.17(+1.40%) |
Feb 18, 2009 | 12.03 | 12.04 | 11.79 | 11.85 | 2,535,380 | -0.10(-0.82%) |
Feb 17, 2009 | 12.22 | 12.22 | 11.95 | 11.95 | 2,871,933 | -0.49(-3.94%) |
Feb 13, 2009 | 12.49 | 12.59 | 12.38 | 12.44 | 1,126,290 | -0.09(-0.69%) |
Feb 12, 2009 | 12.36 | 12.56 | 12.24 | 12.52 | 2,393,431 | -0.12(-0.97%) |
Feb 11, 2009 | 12.74 | 12.79 | 12.57 | 12.65 | 1,700,553 | +0.15(+1.18%) |
Feb 10, 2009 | 12.81 | 12.90 | 12.43 | 12.50 | 2,618,222 | -0.32(-2.53%) |
Feb 09, 2009 | 12.92 | 12.93 | 12.76 | 12.82 | 3,009,368 | +0.12(+0.97%) |
Feb 06, 2009 | 12.47 | 12.76 | 12.45 | 12.70 | 3,655,848 | -0.01(-0.05%) |
Feb 05, 2009 | 12.32 | 12.78 | 12.23 | 12.71 | 3,332,468 | -0.36(-2.72%) |
Feb 04, 2009 | 13.34 | 13.48 | 13.04 | 13.06 | 2,689,691 | -0.70(-5.12%) |
Feb 03, 2009 | 13.53 | 13.83 | 13.39 | 13.77 | 1,389,701 | +0.56(+4.27%) |
Feb 02, 2009 | 12.98 | 13.27 | 12.92 | 13.20 | 2,059,427 | -0.23(-1.69%) |
Jan 30, 2009 | 13.63 | 13.65 | 13.38 | 13.43 | 0 | -0.37(-2.71%) |
Jan 29, 2009 | 13.89 | 13.94 | 13.74 | 13.80 | 1,829,322 | -0.23(-1.66%) |
Jan 28, 2009 | 14.09 | 14.15 | 13.93 | 14.04 | 1,336,924 | -0.01(-0.09%) |
Jan 27, 2009 | 13.82 | 14.12 | 13.76 | 14.05 | 2,479,855 | +0.28(+2.00%) |
Jan 26, 2009 | 13.66 | 13.91 | 13.60 | 13.77 | 1,906,647 | +0.11(+0.81%) |
Jan 23, 2009 | 13.41 | 13.77 | 13.34 | 13.66 | 1,659,240 | -0.34(-2.45%) |
Jan 22, 2009 | 13.68 | 14.06 | 13.66 | 14.01 | 2,583,572 | -0.45(-3.14%) |
Jan 21, 2009 | 14.14 | 14.48 | 13.90 | 14.46 | 3,122,354 | +0.54(+3.87%) |
Jan 20, 2009 | 13.98 | 14.23 | 13.86 | 13.92 | 2,662,361 | -0.33(-2.32%) |
Jan 16, 2009 | 14.44 | 14.46 | 13.95 | 14.25 | 2,112,731 | +0.07(+0.48%) |
Jan 15, 2009 | 14.03 | 14.23 | 13.76 | 14.18 | 2,271,153 | +0.36(+2.57%) |
Jan 14, 2009 | 13.84 | 13.91 | 13.62 | 13.83 | 1,548,291 | -0.38(-2.67%) |
Jan 13, 2009 | 14.08 | 14.26 | 14.00 | 14.21 | 1,819,823 | +0.21(+1.49%) |
Jan 12, 2009 | 14.16 | 14.18 | 13.94 | 14.00 | 1,763,790 | -0.47(-3.26%) |
Jan 09, 2009 | 14.72 | 14.72 | 14.36 | 14.47 | 1,093,485 | -0.27(-1.83%) |
Jan 08, 2009 | 14.54 | 14.75 | 14.34 | 14.74 | 1,665,553 | +0.37(+2.60%) |
Jan 07, 2009 | 14.39 | 14.58 | 14.30 | 14.37 | 1,476,618 | -0.27(-1.84%) |
Jan 06, 2009 | 14.33 | 14.72 | 14.20 | 14.64 | 2,378,809 | +0.25(+1.70%) |
Jan 05, 2009 | 14.15 | 14.44 | 14.07 | 14.39 | 1,552,662 | -0.13(-0.93%) |
Jan 02, 2009 | 14.18 | 14.58 | 14.14 | 14.53 | 0 | +0.42(+3.00%) |
Jan 01, 2009 | 14.06 | 14.18 | 13.95 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.06 | 14.18 | 13.95 | 14.10 | 901,242 | +0.06(+0.39%) |
Dec 30, 2008 | 13.85 | 14.05 | 13.84 | 14.05 | 1,693,183 | +0.17(+1.19%) |
Dec 29, 2008 | 14.09 | 14.12 | 13.76 | 13.88 | 1,547,661 | -0.10(-0.74%) |
Dec 26, 2008 | 13.63 | 14.04 | 13.63 | 13.99 | 890,167 | +0.07(+0.48%) |
Dec 24, 2008 | 13.91 | 14.00 | 13.84 | 13.92 | 660,344 | +0.03(+0.22%) |
Dec 23, 2008 | 14.23 | 14.28 | 13.82 | 13.89 | 1,285,789 | -0.16(-1.13%) |
Dec 22, 2008 | 14.14 | 14.15 | 13.86 | 14.05 | 1,387,350 | -0.25(-1.76%) |
Dec 19, 2008 | 14.17 | 14.56 | 14.16 | 14.30 | 1,714,385 | +0.17(+1.17%) |
Dec 18, 2008 | 14.54 | 14.65 | 13.98 | 14.14 | 2,204,371 | -0.15(-1.03%) |
Dec 17, 2008 | 14.09 | 14.42 | 14.04 | 14.28 | 1,837,061 | +0.10(+0.73%) |
Dec 16, 2008 | 13.65 | 14.20 | 13.61 | 14.18 | 1,802,092 | +0.65(+4.80%) |
Dec 15, 2008 | 13.52 | 13.62 | 13.38 | 13.53 | 1,925,413 | +0.00(+0.00%) |
Dec 12, 2008 | 13.15 | 13.57 | 13.15 | 13.53 | 1,736,826 | +0.39(+2.99%) |
Dec 11, 2008 | 13.14 | 13.42 | 13.05 | 13.14 | 1,954,113 | -0.42(-3.07%) |
Dec 10, 2008 | 13.57 | 13.71 | 13.38 | 13.55 | 1,618,161 | -0.21(-1.51%) |
Dec 09, 2008 | 13.88 | 14.12 | 13.68 | 13.76 | 1,491,664 | -0.20(-1.40%) |
Dec 08, 2008 | 14.01 | 14.12 | 13.81 | 13.96 | 3,325,763 | +0.44(+3.26%) |
Dec 05, 2008 | 13.22 | 13.57 | 12.85 | 13.52 | 2,845,276 | +0.36(+2.70%) |
Dec 04, 2008 | 13.32 | 13.56 | 13.06 | 13.16 | 1,294,339 | -0.37(-2.72%) |
Dec 03, 2008 | 13.26 | 13.55 | 13.06 | 13.53 | 1,686,571 | +0.07(+0.55%) |
Dec 02, 2008 | 13.23 | 13.50 | 13.06 | 13.46 | 1,667,856 | +0.70(+5.47%) |
Dec 01, 2008 | 13.40 | 13.42 | 12.76 | 12.76 | 1,558,155 | -1.27(-9.08%) |
Nov 28, 2008 | 13.84 | 14.08 | 13.80 | 14.03 | 980,670 | +0.41(+3.01%) |
Nov 26, 2008 | 13.34 | 13.63 | 13.22 | 13.62 | 1,738,731 | -0.21(-1.55%) |
Nov 25, 2008 | 14.06 | 14.09 | 13.55 | 13.84 | 2,933,863 | +0.05(+0.36%) |
Nov 24, 2008 | 13.19 | 13.99 | 13.18 | 13.79 | 3,274,645 | +0.70(+5.39%) |
Nov 21, 2008 | 13.04 | 13.14 | 12.39 | 13.08 | 2,698,385 | +0.53(+4.25%) |
Nov 20, 2008 | 13.14 | 13.33 | 12.46 | 12.55 | 2,639,029 | -0.80(-6.01%) |
Nov 19, 2008 | 13.98 | 14.12 | 13.31 | 13.35 | 3,068,151 | -0.15(-1.13%) |
Nov 18, 2008 | 13.24 | 13.65 | 13.14 | 13.50 | 2,222,726 | +0.45(+3.43%) |
Nov 17, 2008 | 13.25 | 13.42 | 13.03 | 13.06 | 6,497,216 | -0.26(-1.93%) |
Nov 14, 2008 | 13.36 | 13.81 | 13.26 | 13.31 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.12 | 13.75 | 12.75 | 13.72 | 3,295,281 | +0.55(+4.19%) |
Nov 12, 2008 | 13.50 | 13.54 | 13.15 | 13.17 | 1,099,716 | -0.45(-3.33%) |
Nov 11, 2008 | 13.81 | 13.86 | 13.51 | 13.63 | 1,553,122 | -0.32(-2.28%) |
Nov 10, 2008 | 14.27 | 14.33 | 13.78 | 13.95 | 1,139,227 | -0.15(-1.04%) |
Nov 07, 2008 | 13.85 | 14.14 | 13.80 | 14.09 | 2,341,922 | +0.48(+3.56%) |
Nov 06, 2008 | 14.46 | 14.59 | 13.48 | 13.61 | 2,084,282 | -0.54(-3.81%) |
Nov 05, 2008 | 14.74 | 14.94 | 14.11 | 14.15 | 1,870,007 | -0.72(-4.86%) |
Nov 04, 2008 | 14.50 | 15.00 | 14.41 | 14.87 | 1,883,822 | +0.69(+4.88%) |
Nov 03, 2008 | 13.88 | 14.23 | 13.82 | 14.18 | 2,794,133 | +0.36(+2.57%) |
Oct 31, 2008 | 13.67 | 14.06 | 13.57 | 13.82 | 2,156,347 | +0.24(+1.76%) |
Oct 30, 2008 | 13.90 | 14.04 | 13.13 | 13.58 | 4,269,878 | +0.17(+1.23%) |
Oct 29, 2008 | 13.54 | 13.79 | 13.26 | 13.42 | 4,367,023 | -0.10(-0.77%) |
Oct 28, 2008 | 12.72 | 13.60 | 12.50 | 13.52 | 2,026,743 | +0.94(+7.45%) |
Oct 27, 2008 | 12.68 | 13.00 | 12.59 | 12.59 | 1,675,657 | -0.56(-4.29%) |
Oct 24, 2008 | 12.73 | 13.44 | 12.66 | 13.15 | 2,860,435 | -0.65(-4.71%) |
Oct 23, 2008 | 13.59 | 14.07 | 13.36 | 13.80 | 4,300,103 | +0.36(+2.69%) |
Oct 22, 2008 | 13.90 | 14.00 | 13.27 | 13.44 | 5,340,432 | -1.34(-9.08%) |
Oct 21, 2008 | 14.94 | 15.24 | 14.68 | 14.78 | 1,650,631 | -0.99(-6.29%) |
Oct 20, 2008 | 15.35 | 15.77 | 15.22 | 15.77 | 1,949,298 | +1.13(+7.74%) |
Oct 17, 2008 | 14.37 | 15.01 | 14.31 | 14.64 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.12 | 14.42 | 13.54 | 14.30 | 4,140,597 | +0.21(+1.48%) |
Oct 15, 2008 | 14.54 | 14.59 | 14.09 | 14.09 | 3,140,484 | -0.99(-6.54%) |
Oct 14, 2008 | 15.25 | 15.28 | 14.70 | 15.08 | 4,508,958 | +0.58(+4.01%) |
Oct 13, 2008 | 13.90 | 14.84 | 13.81 | 14.50 | 3,021,759 | +0.48(+3.45%) |
Oct 10, 2008 | 13.54 | 14.24 | 13.18 | 14.01 | 6,651,196 | -0.38(-2.64%) |
Oct 09, 2008 | 15.20 | 15.61 | 14.06 | 14.39 | 8,476,407 | -1.22(-7.81%) |
Oct 08, 2008 | 15.84 | 16.06 | 15.42 | 15.61 | 4,993,507 | -0.86(-5.21%) |
Oct 07, 2008 | 17.13 | 17.19 | 16.40 | 16.47 | 4,345,374 | -0.03(-0.19%) |
Oct 06, 2008 | 16.75 | 16.84 | 15.94 | 16.50 | 4,488,687 | -0.48(-2.81%) |
Oct 03, 2008 | 16.89 | 17.37 | 16.88 | 16.98 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.63 | 16.67 | 16.44 | 16.62 | 1,930,861 | -0.32(-1.92%) |
Oct 01, 2008 | 16.83 | 17.06 | 16.69 | 16.94 | 917,451 | +0.27(+1.62%) |
Sep 30, 2008 | 16.52 | 16.68 | 16.36 | 16.67 | 1,171,232 | +0.37(+2.29%) |
Sep 29, 2008 | 16.85 | 16.92 | 16.02 | 16.30 | 1,594,086 | -0.77(-4.52%) |
Sep 26, 2008 | 17.17 | 17.27 | 16.98 | 17.07 | 0 | -0.29(-1.69%) |
Sep 25, 2008 | 17.46 | 17.52 | 17.33 | 17.36 | 5,338,420 | +0.56(+3.35%) |
Sep 24, 2008 | 16.80 | 16.94 | 16.70 | 16.80 | 2,445,294 | +0.21(+1.29%) |
Sep 23, 2008 | 17.00 | 17.01 | 16.57 | 16.59 | 1,415,834 | +0.32(+1.96%) |
Sep 22, 2008 | 16.64 | 16.67 | 16.26 | 16.27 | 1,822,988 | -0.74(-4.32%) |
Sep 19, 2008 | 17.14 | 17.25 | 16.85 | 17.00 | 0 | +0.10(+0.58%) |
Sep 18, 2008 | 16.97 | 17.02 | 16.59 | 16.90 | 5,096,517 | -0.09(-0.50%) |
Sep 17, 2008 | 17.38 | 17.52 | 16.97 | 16.99 | 3,721,613 | -0.65(-3.68%) |
Sep 16, 2008 | 17.39 | 17.73 | 17.34 | 17.64 | 7,018,462 | +0.06(+0.35%) |
Sep 15, 2008 | 17.49 | 17.73 | 17.42 | 17.58 | 2,168,898 | -0.12(-0.66%) |
Sep 12, 2008 | 17.20 | 17.70 | 17.15 | 17.70 | 1,251,691 | +0.36(+2.09%) |
Sep 11, 2008 | 17.00 | 17.33 | 16.98 | 17.33 | 947,788 | +0.07(+0.39%) |
Sep 10, 2008 | 17.50 | 17.51 | 17.27 | 17.27 | 1,852,723 | -0.10(-0.60%) |
Sep 09, 2008 | 17.32 | 17.61 | 17.28 | 17.37 | 2,257,926 | +0.30(+1.76%) |
Sep 08, 2008 | 17.21 | 17.28 | 16.94 | 17.07 | 6,744,416 | -0.45(-2.59%) |
Sep 05, 2008 | 17.35 | 17.52 | 17.19 | 17.52 | 0 | +0.46(+2.69%) |
Sep 04, 2008 | 17.20 | 17.24 | 17.04 | 17.06 | 5,718,478 | +0.80(+4.94%) |
Sep 03, 2008 | 16.29 | 16.35 | 16.18 | 16.26 | 2,037,552 | -0.45(-2.68%) |
Sep 02, 2008 | 16.81 | 16.89 | 16.70 | 16.71 | 889,532 | +0.28(+1.68%) |
Aug 29, 2008 | 16.44 | 16.56 | 16.40 | 16.43 | 0 | -0.18(-1.11%) |
Aug 28, 2008 | 16.48 | 16.63 | 16.44 | 16.62 | 767,171 | +0.15(+0.93%) |
Aug 27, 2008 | 16.39 | 16.50 | 16.32 | 16.46 | 1,000,335 | -0.06(-0.33%) |
Aug 26, 2008 | 16.52 | 16.62 | 16.43 | 16.52 | 2,485,009 | -0.12(-0.74%) |
Aug 25, 2008 | 16.87 | 16.87 | 16.59 | 16.64 | 485,290 | -0.20(-1.20%) |
Aug 22, 2008 | 16.87 | 16.94 | 16.77 | 16.84 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.65 | 16.81 | 16.64 | 16.79 | 1,308,077 | +0.07(+0.44%) |
Aug 20, 2008 | 16.68 | 16.74 | 16.56 | 16.71 | 1,072,597 | +0.06(+0.37%) |
Aug 19, 2008 | 16.70 | 16.76 | 16.59 | 16.65 | 779,172 | -0.24(-1.41%) |
Aug 18, 2008 | 17.07 | 17.08 | 16.81 | 16.89 | 1,130,871 | -0.16(-0.93%) |
Aug 15, 2008 | 16.94 | 17.06 | 16.92 | 17.05 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 16.86 | 17.07 | 16.84 | 17.00 | 1,222,100 | -0.37(-2.15%) |
Aug 13, 2008 | 17.27 | 17.38 | 17.17 | 17.38 | 1,538,836 | +0.13(+0.78%) |
Aug 12, 2008 | 17.08 | 17.33 | 16.96 | 17.24 | 1,643,256 | +0.02(+0.14%) |
Aug 11, 2008 | 17.19 | 17.32 | 17.13 | 17.22 | 2,199,529 | +0.02(+0.14%) |
Aug 08, 2008 | 16.89 | 17.25 | 16.86 | 17.19 | 3,770,836 | +0.18(+1.08%) |
Aug 07, 2008 | 17.03 | 17.07 | 16.92 | 17.01 | 1,103,359 | -0.31(-1.77%) |
Aug 06, 2008 | 17.10 | 17.34 | 17.05 | 17.32 | 943,863 | +0.18(+1.04%) |
Aug 05, 2008 | 16.89 | 17.14 | 16.89 | 17.14 | 1,463,652 | +0.61(+3.67%) |
Aug 04, 2008 | 16.48 | 16.55 | 16.40 | 16.53 | 917,296 | +0.10(+0.63%) |
Aug 01, 2008 | 16.40 | 16.57 | 16.29 | 16.43 | 3,207,667 | -0.36(-2.12%) |
Jul 31, 2008 | 17.00 | 17.00 | 16.68 | 16.78 | 3,691,221 | -1.67(-9.06%) |
Jul 30, 2008 | 18.26 | 18.51 | 18.22 | 18.45 | 1,265,484 | +0.17(+0.90%) |
Jul 29, 2008 | 18.29 | 18.30 | 18.04 | 18.29 | 1,602,039 | +0.19(+1.05%) |
Jul 28, 2008 | 18.32 | 18.32 | 18.03 | 18.10 | 1,061,667 | +0.25(+1.37%) |
Jul 25, 2008 | 17.93 | 17.93 | 17.75 | 17.85 | 961,692 | +0.20(+1.11%) |
Jul 24, 2008 | 17.77 | 17.77 | 17.62 | 17.66 | 649,698 | -0.21(-1.20%) |
Jul 23, 2008 | 17.90 | 18.08 | 17.81 | 17.87 | 717,314 | +0.02(+0.14%) |
Jul 22, 2008 | 17.58 | 17.86 | 17.58 | 17.85 | 944,445 | +0.19(+1.08%) |
Jul 21, 2008 | 17.67 | 17.70 | 17.58 | 17.66 | 694,243 | +0.09(+0.49%) |
Jul 18, 2008 | 17.58 | 17.63 | 17.38 | 17.57 | 1,161,629 | -0.28(-1.54%) |
Jul 17, 2008 | 17.87 | 17.92 | 17.68 | 17.85 | 1,448,549 | +0.44(+2.53%) |
Jul 16, 2008 | 17.08 | 17.41 | 16.95 | 17.41 | 1,406,523 | +0.55(+3.23%) |
Jul 15, 2008 | 16.83 | 17.03 | 16.70 | 16.86 | 1,706,563 | -0.16(-0.94%) |
Jul 14, 2008 | 17.05 | 17.09 | 16.98 | 17.02 | 1,584,954 | +0.11(+0.65%) |
Jul 11, 2008 | 16.92 | 17.00 | 16.75 | 16.91 | 2,682,926 | -0.32(-1.85%) |
Jul 10, 2008 | 17.37 | 17.40 | 17.11 | 17.23 | 5,352,255 | -0.59(-3.33%) |
Jul 09, 2008 | 17.88 | 18.04 | 17.82 | 17.82 | 1,331,463 | +0.12(+0.66%) |
Jul 08, 2008 | 17.41 | 17.72 | 17.35 | 17.71 | 1,597,397 | +0.50(+2.88%) |
Jul 07, 2008 | 17.17 | 17.32 | 17.13 | 17.21 | 1,128,860 | -0.04(-0.21%) |
Jul 04, 2008 | 17.32 | 17.38 | 17.21 | 17.25 | 1,175,879 | +0.00(+0.00%) |
Jul 03, 2008 | 17.32 | 17.38 | 17.21 | 17.25 | 1,175,879 | +0.21(+1.22%) |
Jul 02, 2008 | 17.22 | 17.24 | 17.03 | 17.04 | 1,035,461 | -0.32(-1.87%) |
Jul 01, 2008 | 17.39 | 17.39 | 17.12 | 17.36 | 3,325,847 | -0.04(-0.25%) |
Jun 30, 2008 | 17.35 | 17.52 | 17.35 | 17.41 | 2,365,731 | +0.34(+2.01%) |
Jun 27, 2008 | 17.05 | 17.21 | 16.98 | 17.06 | 2,975,789 | -0.36(-2.07%) |
Jun 26, 2008 | 17.44 | 17.63 | 17.39 | 17.43 | 2,977,298 | -0.25(-1.42%) |
Jun 25, 2008 | 17.39 | 17.72 | 17.39 | 17.68 | 1,739,195 | +0.27(+1.55%) |
Jun 24, 2008 | 17.16 | 17.52 | 17.10 | 17.41 | 2,802,981 | -0.26(-1.49%) |
Jun 23, 2008 | 17.67 | 17.74 | 17.58 | 17.67 | 970,626 | -0.25(-1.37%) |
Jun 20, 2008 | 17.85 | 18.01 | 17.76 | 17.92 | 2,382,909 | -0.36(-1.95%) |
Jun 19, 2008 | 18.42 | 18.45 | 18.15 | 18.27 | 1,018,319 | +0.01(+0.07%) |
Jun 18, 2008 | 18.35 | 18.35 | 18.19 | 18.26 | 1,060,763 | -0.04(-0.23%) |
Jun 17, 2008 | 18.40 | 18.44 | 18.25 | 18.30 | 1,078,716 | -0.06(-0.33%) |
Jun 16, 2008 | 18.05 | 18.39 | 18.05 | 18.36 | 2,029,574 | -0.39(-2.06%) |
Jun 13, 2008 | 18.43 | 18.84 | 18.38 | 18.75 | 1,306,791 | -0.17(-0.87%) |
Jun 12, 2008 | 18.83 | 18.99 | 18.83 | 18.91 | 812,462 | +0.13(+0.72%) |
Jun 11, 2008 | 19.04 | 19.04 | 18.74 | 18.78 | 1,039,032 | -0.31(-1.61%) |
Jun 10, 2008 | 19.15 | 19.19 | 19.03 | 19.09 | 802,697 | -0.23(-1.17%) |
Jun 09, 2008 | 19.54 | 19.55 | 19.23 | 19.31 | 980,766 | -0.23(-1.19%) |
Jun 06, 2008 | 19.74 | 19.82 | 19.55 | 19.55 | 751,245 | -0.74(-3.63%) |
Jun 05, 2008 | 20.07 | 20.29 | 19.99 | 20.28 | 959,803 | +0.42(+2.10%) |
Jun 04, 2008 | 19.97 | 20.00 | 19.83 | 19.86 | 616,338 | -0.18(-0.89%) |
Jun 03, 2008 | 20.14 | 20.16 | 19.94 | 20.04 | 856,453 | +0.05(+0.25%) |
Jun 02, 2008 | 20.15 | 20.15 | 19.91 | 19.99 | 647,051 | -0.26(-1.27%) |
May 30, 2008 | 20.22 | 20.37 | 20.16 | 20.25 | 855,518 | +0.22(+1.10%) |
May 29, 2008 | 19.94 | 20.06 | 19.88 | 20.03 | 747,699 | -0.17(-0.85%) |
May 28, 2008 | 20.41 | 20.41 | 20.11 | 20.20 | 823,015 | -0.15(-0.72%) |
May 27, 2008 | 20.09 | 20.38 | 20.07 | 20.35 | 1,396,990 | +0.50(+2.53%) |
May 26, 2008 | 19.86 | 20.03 | 19.75 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 20.03 | 19.75 | 19.85 | 872,828 | +0.11(+0.56%) |
May 22, 2008 | 19.57 | 19.79 | 19.50 | 19.74 | 652,344 | +0.15(+0.75%) |
May 21, 2008 | 19.91 | 19.91 | 19.58 | 19.59 | 1,131,196 | -0.67(-3.30%) |
May 20, 2008 | 20.33 | 20.39 | 20.21 | 20.26 | 893,214 | -0.14(-0.69%) |
May 19, 2008 | 20.70 | 20.70 | 20.37 | 20.40 | 897,259 | -0.59(-2.83%) |
May 16, 2008 | 20.75 | 20.99 | 20.75 | 20.99 | 528,720 | +0.16(+0.76%) |
May 15, 2008 | 20.70 | 20.88 | 20.62 | 20.83 | 556,240 | +0.25(+1.22%) |
May 14, 2008 | 20.53 | 20.70 | 20.49 | 20.58 | 817,773 | -0.06(-0.27%) |
May 13, 2008 | 20.67 | 20.70 | 20.56 | 20.64 | 858,629 | -0.52(-2.46%) |
May 12, 2008 | 21.22 | 21.28 | 21.10 | 21.16 | 642,416 | -0.02(-0.09%) |
May 09, 2008 | 21.18 | 21.19 | 21.02 | 21.18 | 714,931 | +0.13(+0.61%) |
May 08, 2008 | 20.91 | 21.13 | 20.85 | 21.05 | 2,860,141 | +1.15(+5.79%) |
May 07, 2008 | 20.02 | 20.12 | 19.84 | 19.89 | 1,092,773 | -0.43(-2.11%) |
May 06, 2008 | 20.40 | 20.40 | 20.24 | 20.32 | 712,310 | -0.34(-1.66%) |
May 05, 2008 | 20.77 | 20.77 | 20.56 | 20.67 | 491,820 | -0.07(-0.33%) |
May 02, 2008 | 20.85 | 20.85 | 20.69 | 20.73 | 740,676 | -0.09(-0.44%) |