Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.67 | 12.75 | 12.49 | 12.49 | 47,758 | +0.03(+0.20%) |
Apr 29, 2009 | 12.42 | 12.47 | 12.38 | 12.47 | 3,609 | +0.41(+3.44%) |
Apr 28, 2009 | 12.14 | 12.24 | 12.05 | 12.05 | 13,461 | -0.04(-0.36%) |
Apr 27, 2009 | 12.25 | 12.32 | 12.04 | 12.10 | 3,609 | -0.23(-1.90%) |
Apr 24, 2009 | 12.26 | 12.48 | 12.18 | 12.33 | 36,960 | +0.35(+2.95%) |
Apr 23, 2009 | 12.01 | 12.02 | 11.73 | 11.98 | 58,309 | +0.12(+1.03%) |
Apr 22, 2009 | 12.18 | 12.22 | 11.86 | 11.86 | 61,131 | -0.07(-0.57%) |
Apr 21, 2009 | 11.61 | 11.92 | 11.60 | 11.92 | 56,524 | +0.46(+4.02%) |
Apr 20, 2009 | 11.97 | 11.97 | 11.46 | 11.46 | 18,603 | -0.58(-4.81%) |
Apr 17, 2009 | 12.10 | 12.10 | 12.04 | 12.04 | 10,165 | -0.10(-0.86%) |
Apr 16, 2009 | 11.90 | 12.25 | 11.72 | 12.15 | 26,097 | +0.34(+2.90%) |
Apr 15, 2009 | 11.46 | 11.81 | 11.45 | 11.81 | 48,780 | +0.32(+2.79%) |
Apr 14, 2009 | 11.71 | 11.92 | 11.48 | 11.48 | 31,906 | -0.40(-3.36%) |
Apr 13, 2009 | 11.88 | 11.88 | 11.88 | 11.88 | 832 | -0.01(-0.06%) |
Apr 09, 2009 | 11.56 | 11.89 | 11.56 | 11.89 | 7,174 | +0.75(+6.69%) |
Apr 08, 2009 | 11.10 | 11.16 | 10.99 | 11.15 | 33,319 | +0.15(+1.38%) |
Apr 07, 2009 | 11.16 | 11.16 | 11.00 | 11.00 | 8,199 | -0.39(-3.45%) |
Apr 06, 2009 | 11.36 | 11.39 | 11.26 | 11.39 | 9,440 | -0.17(-1.49%) |
Apr 03, 2009 | 11.26 | 11.56 | 11.19 | 11.56 | 16,307 | +0.70(+6.43%) |
Apr 01, 2009 | 10.86 | 10.86 | 10.86 | 10.86 | 277 | +0.11(+1.01%) |
Mar 31, 2009 | 10.28 | 10.76 | 10.28 | 10.75 | 5,461 | +0.25(+2.37%) |
Mar 30, 2009 | 9.324 | 10.56 | 9.112 | 10.51 | 27,480 | -0.72(-6.39%) |
Mar 26, 2009 | 10.84 | 11.23 | 10.84 | 11.22 | 39,053 | +0.51(+4.74%) |
Mar 25, 2009 | 10.71 | 10.71 | 10.71 | 10.71 | 1,388 | -0.14(-1.26%) |
Mar 23, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.60(+5.87%) |
Mar 20, 2009 | 10.43 | 10.49 | 10.20 | 10.25 | 8,607 | -0.36(-3.43%) |
Mar 19, 2009 | 10.74 | 10.81 | 10.61 | 10.61 | 17,906 | +0.19(+1.80%) |
Mar 18, 2009 | 10.16 | 10.43 | 10.16 | 10.43 | 832 | +0.09(+0.84%) |
Mar 17, 2009 | 10.05 | 10.34 | 10.05 | 10.34 | 5,830 | +0.33(+3.29%) |
Mar 16, 2009 | 10.26 | 10.34 | 10.01 | 10.01 | 5,092 | -0.09(-0.92%) |
Mar 13, 2009 | 10.11 | 10.11 | 9.980 | 10.10 | 0 | +0.10(+0.99%) |
Mar 12, 2009 | 9.573 | 10.00 | 9.555 | 10.00 | 12,134 | +0.36(+3.70%) |
Mar 11, 2009 | 9.670 | 9.670 | 9.648 | 9.648 | 832 | +0.72(+8.11%) |
Mar 10, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 1,665 | +0.05(+0.53%) |
Mar 06, 2009 | 9.108 | 9.169 | 8.758 | 8.878 | 0 | -0.12(-1.35%) |
Mar 05, 2009 | 9.063 | 9.063 | 8.999 | 8.999 | 1,477 | -0.52(-5.46%) |
Mar 04, 2009 | 9.425 | 9.526 | 9.396 | 9.519 | 6,236 | +0.09(+0.92%) |
Mar 02, 2009 | 9.825 | 9.839 | 9.432 | 9.432 | 7,760 | -0.60(-5.96%) |
Feb 27, 2009 | 9.969 | 10.22 | 9.875 | 10.03 | 0 | -0.10(-0.96%) |
Feb 26, 2009 | 10.46 | 10.46 | 10.13 | 10.13 | 1,985 | -0.33(-3.20%) |
Feb 25, 2009 | 10.26 | 10.46 | 10.15 | 10.46 | 1,396 | +0.10(+0.97%) |
Feb 24, 2009 | 10.08 | 10.36 | 10.08 | 10.36 | 5,195 | +0.33(+3.31%) |
Feb 23, 2009 | 10.03 | 10.03 | 10.03 | 10.03 | 685 | -0.15(-1.49%) |
Feb 20, 2009 | 10.44 | 10.44 | 10.17 | 10.18 | 8,835 | -0.45(-4.20%) |
Feb 19, 2009 | 10.82 | 10.85 | 10.63 | 10.63 | 6,297 | -0.01(-0.07%) |
Feb 18, 2009 | 10.86 | 10.86 | 10.64 | 10.64 | 7,755 | -0.26(-2.35%) |
Feb 17, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 752 | -0.57(-4.97%) |
Feb 13, 2009 | 11.51 | 11.51 | 11.46 | 11.46 | 4,789 | +0.00(+0.02%) |
Feb 12, 2009 | 11.28 | 11.46 | 11.28 | 11.46 | 7,560 | +0.06(+0.57%) |
Feb 11, 2009 | 11.34 | 11.39 | 11.29 | 11.39 | 2,176 | -0.05(-0.46%) |
Feb 10, 2009 | 11.96 | 11.96 | 11.45 | 11.45 | 2,951 | -0.53(-4.39%) |
Feb 09, 2009 | 11.95 | 11.97 | 11.94 | 11.97 | 3,190 | +0.06(+0.54%) |
Feb 06, 2009 | 11.91 | 11.91 | 11.91 | 11.91 | 888 | +0.41(+3.57%) |
Feb 05, 2009 | 11.50 | 11.61 | 11.50 | 11.50 | 1,105 | -0.01(-0.09%) |
Feb 04, 2009 | 11.58 | 11.58 | 11.48 | 11.51 | 14,024 | -0.03(-0.26%) |
Feb 03, 2009 | 11.44 | 11.55 | 11.44 | 11.54 | 2,446 | +0.01(+0.07%) |
Jan 30, 2009 | 11.90 | 11.53 | 11.53 | 11.53 | 7,496 | -0.52(-4.34%) |
Jan 29, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 1,943 | +0.19(+1.62%) |
Jan 28, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 277 | +0.06(+0.55%) |
Jan 26, 2009 | 11.81 | 11.81 | 11.79 | 11.79 | 8,468 | +0.17(+1.49%) |
Jan 23, 2009 | 11.62 | 11.62 | 11.62 | 11.62 | 277 | -0.01(-0.09%) |
Jan 22, 2009 | 11.63 | 11.63 | 11.63 | 11.63 | 430 | -0.18(-1.49%) |
Jan 21, 2009 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 11.91 | 11.91 | 11.80 | 11.81 | 1,468 | -0.21(-1.76%) |
Jan 16, 2009 | 12.14 | 12.14 | 11.98 | 12.02 | 2,721 | -0.03(-0.26%) |
Jan 15, 2009 | 11.71 | 12.05 | 11.71 | 12.05 | 2,065 | +0.11(+0.92%) |
Jan 14, 2009 | 11.94 | 11.94 | 11.94 | 11.94 | 2,093 | -0.43(-3.46%) |
Jan 13, 2009 | 12.37 | 12.37 | 12.37 | 12.37 | 277 | +0.10(+0.85%) |
Jan 12, 2009 | 12.63 | 12.63 | 12.25 | 12.27 | 8,857 | -0.45(-3.51%) |
Jan 09, 2009 | 12.72 | 12.72 | 12.71 | 12.71 | 2,796 | -0.24(-1.86%) |
Jan 08, 2009 | 12.79 | 12.95 | 12.79 | 12.95 | 2,387 | -0.01(-0.09%) |
Jan 07, 2009 | 12.97 | 12.97 | 12.97 | 12.97 | 1,110 | +0.01(+0.09%) |
Jan 02, 2009 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.28(+2.21%) |
Jan 01, 2009 | 12.66 | 12.67 | 12.66 | 12.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.66 | 12.67 | 12.66 | 12.67 | 8,621 | +0.22(+1.77%) |
Dec 30, 2008 | 12.14 | 12.45 | 12.14 | 12.45 | 40,111 | +0.35(+2.89%) |
Dec 29, 2008 | 12.30 | 12.30 | 11.95 | 12.10 | 50,041 | -0.13(-1.03%) |
Dec 26, 2008 | 12.11 | 12.23 | 12.11 | 12.23 | 9,612 | +0.14(+1.16%) |
Dec 24, 2008 | 12.21 | 12.21 | 12.08 | 12.09 | 27,400 | +0.00(+0.00%) |
Dec 23, 2008 | 12.32 | 12.32 | 12.00 | 12.09 | 69,144 | +0.15(+1.27%) |
Dec 22, 2008 | 12.49 | 12.49 | 11.94 | 11.94 | 21,060 | -0.53(-4.22%) |
Dec 19, 2008 | 12.49 | 12.55 | 12.40 | 12.46 | 64,027 | -0.02(-0.17%) |
Dec 18, 2008 | 12.73 | 12.79 | 12.44 | 12.49 | 15,629 | -0.35(-2.75%) |
Dec 17, 2008 | 12.52 | 12.97 | 12.52 | 12.84 | 38,398 | +0.25(+1.95%) |
Dec 16, 2008 | 12.18 | 12.59 | 12.17 | 12.59 | 15,899 | +0.61(+5.11%) |
Dec 15, 2008 | 12.31 | 12.31 | 11.80 | 11.98 | 8,665 | -0.00(-0.01%) |
Dec 12, 2008 | 11.70 | 11.99 | 11.70 | 11.98 | 13,838 | +0.12(+1.01%) |
Dec 11, 2008 | 12.39 | 12.39 | 11.86 | 11.86 | 4,512 | -0.54(-4.33%) |
Dec 10, 2008 | 12.32 | 12.52 | 12.32 | 12.40 | 7,977 | +0.22(+1.77%) |
Dec 09, 2008 | 12.52 | 12.63 | 12.15 | 12.18 | 20,633 | -0.09(-0.77%) |
Dec 08, 2008 | 12.41 | 12.45 | 12.28 | 12.28 | 8,582 | +0.24(+2.00%) |
Dec 05, 2008 | 11.47 | 12.04 | 11.19 | 12.04 | 10,490 | +0.08(+0.63%) |
Dec 04, 2008 | 11.78 | 11.96 | 11.78 | 11.96 | 1,110 | +0.15(+1.29%) |
Dec 03, 2008 | 11.80 | 11.81 | 11.41 | 11.81 | 4,900 | +0.46(+4.10%) |
Dec 02, 2008 | 11.19 | 11.50 | 11.19 | 11.34 | 6,053 | -0.20(-1.75%) |
Dec 01, 2008 | 11.73 | 11.73 | 11.55 | 11.55 | 11,773 | -0.55(-4.58%) |
Nov 28, 2008 | 12.09 | 12.10 | 12.09 | 12.10 | 4,164 | -0.05(-0.44%) |
Nov 26, 2008 | 11.47 | 12.15 | 11.47 | 12.15 | 3,018 | +0.67(+5.87%) |
Nov 25, 2008 | 11.53 | 11.59 | 11.48 | 11.48 | 11,703 | -0.09(-0.78%) |
Nov 24, 2008 | 10.71 | 11.57 | 10.71 | 11.57 | 8,607 | +1.42(+14.01%) |
Nov 21, 2008 | 10.28 | 10.28 | 9.792 | 10.15 | 26,592 | -0.17(-1.64%) |
Nov 20, 2008 | 10.63 | 10.72 | 10.32 | 10.32 | 5,761 | -0.73(-6.57%) |
Nov 19, 2008 | 11.16 | 11.31 | 11.04 | 11.04 | 1,110 | -0.88(-7.41%) |
Nov 18, 2008 | 11.93 | 11.98 | 11.93 | 11.93 | 1,927 | +0.13(+1.10%) |
Nov 17, 2008 | 11.85 | 12.14 | 11.80 | 11.80 | 29,713 | -0.59(-4.77%) |
Nov 14, 2008 | 12.52 | 12.52 | 12.17 | 12.39 | 12,139 | +0.22(+1.81%) |
Nov 13, 2008 | 11.76 | 12.17 | 11.52 | 12.17 | 5,819 | +0.22(+1.84%) |
Nov 12, 2008 | 11.98 | 11.98 | 11.95 | 11.95 | 580 | -0.44(-3.56%) |
Nov 11, 2008 | 12.36 | 12.39 | 12.32 | 12.39 | 4,053 | -0.28(-2.20%) |
Nov 10, 2008 | 13.23 | 13.23 | 12.57 | 12.67 | 49,008 | -0.19(-1.52%) |
Nov 07, 2008 | 12.98 | 12.98 | 12.73 | 12.86 | 21,666 | +0.05(+0.37%) |
Nov 06, 2008 | 13.33 | 13.33 | 12.82 | 12.82 | 16,351 | -0.68(-5.04%) |
Nov 05, 2008 | 13.94 | 13.94 | 13.47 | 13.50 | 16,579 | -0.57(-4.08%) |
Nov 04, 2008 | 14.09 | 14.10 | 13.91 | 14.07 | 11,575 | +0.24(+1.71%) |
Nov 03, 2008 | 13.88 | 13.88 | 13.76 | 13.84 | 7,555 | +0.58(+4.41%) |
Oct 31, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Oct 30, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 749 | +0.15(+1.16%) |
Oct 29, 2008 | 12.93 | 13.10 | 12.93 | 13.10 | 694 | +0.11(+0.83%) |
Oct 28, 2008 | 11.82 | 13.00 | 11.78 | 12.99 | 13,089 | +1.02(+8.48%) |
Oct 27, 2008 | 12.23 | 12.37 | 11.97 | 11.97 | 9,782 | -0.39(-3.15%) |
Oct 24, 2008 | 12.22 | 12.38 | 12.22 | 12.36 | 9,929 | -0.26(-2.05%) |
Oct 23, 2008 | 12.55 | 12.86 | 12.19 | 12.62 | 10,090 | -0.13(-1.02%) |
Oct 22, 2008 | 13.20 | 13.20 | 12.75 | 12.75 | 4,825 | -0.94(-6.86%) |
Oct 21, 2008 | 13.80 | 13.99 | 13.69 | 13.69 | 5,905 | -0.17(-1.20%) |
Oct 20, 2008 | 13.84 | 13.86 | 13.84 | 13.86 | 802 | +0.02(+0.16%) |
Oct 17, 2008 | 13.32 | 13.84 | 13.32 | 13.84 | 8,554 | +0.42(+3.11%) |
Oct 16, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 13.68 | 13.68 | 13.33 | 13.42 | 11,767 | -0.82(-5.76%) |
Oct 14, 2008 | 15.38 | 15.38 | 13.97 | 14.24 | 15,093 | +0.34(+2.46%) |
Oct 13, 2008 | 14.53 | 14.53 | 13.73 | 13.90 | 7,985 | +0.73(+5.52%) |
Oct 10, 2008 | 12.61 | 13.17 | 11.81 | 13.17 | 37,468 | -0.58(-4.24%) |
Oct 09, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 3,748 | -0.59(-4.14%) |
Oct 08, 2008 | 14.22 | 14.35 | 14.22 | 14.35 | 1,266 | -0.06(-0.40%) |
Oct 07, 2008 | 15.11 | 15.13 | 14.41 | 14.41 | 8,329 | -0.90(-5.88%) |
Oct 06, 2008 | 15.27 | 15.32 | 14.88 | 15.31 | 64,701 | -0.89(-5.49%) |
Oct 03, 2008 | 16.74 | 16.74 | 16.19 | 16.20 | 18,259 | -0.94(-5.51%) |
Oct 01, 2008 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 16.82 | 17.14 | 16.71 | 17.14 | 7,527 | +0.53(+3.21%) |
Sep 29, 2008 | 17.20 | 17.24 | 16.56 | 16.61 | 13,025 | -1.06(-5.99%) |
Sep 26, 2008 | 17.62 | 17.67 | 17.52 | 17.67 | 0 | -0.31(-1.72%) |
Sep 25, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 555 | -0.25(-1.36%) |
Sep 23, 2008 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 18.53 | 18.53 | 18.22 | 18.22 | 17,390 | -0.93(-4.84%) |
Sep 19, 2008 | 19.01 | 19.15 | 19.01 | 19.15 | 0 | +0.85(+4.62%) |
Sep 18, 2008 | 17.51 | 18.30 | 17.51 | 18.30 | 20,824 | +0.55(+3.10%) |
Sep 17, 2008 | 17.55 | 17.75 | 17.55 | 17.75 | 688 | +0.09(+0.54%) |
Sep 16, 2008 | 17.84 | 17.89 | 17.66 | 17.66 | 8,929 | -0.71(-3.86%) |
Sep 15, 2008 | 18.37 | 18.37 | 18.37 | 18.37 | 4,442 | -0.35(-1.87%) |
Sep 12, 2008 | 18.57 | 18.73 | 18.57 | 18.72 | 1,685 | +0.33(+1.82%) |
Sep 11, 2008 | 18.44 | 18.44 | 18.36 | 18.38 | 3,609 | -0.16(-0.84%) |
Sep 10, 2008 | 18.26 | 18.54 | 18.26 | 18.54 | 5,061 | -0.14(-0.76%) |
Sep 09, 2008 | 18.68 | 18.68 | 18.68 | 18.68 | 8,885 | -0.28(-1.46%) |
Sep 08, 2008 | 19.13 | 19.13 | 18.77 | 18.96 | 12,383 | +0.39(+2.11%) |
Sep 05, 2008 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 18.53 | 18.57 | 18.53 | 18.57 | 2,254 | -0.31(-1.62%) |
Sep 03, 2008 | 18.90 | 18.91 | 18.86 | 18.87 | 6,358 | +0.05(+0.29%) |
Sep 02, 2008 | 19.10 | 19.10 | 18.82 | 18.82 | 1,943 | -0.06(-0.31%) |
Aug 29, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 527 | +0.25(+1.34%) |
Aug 27, 2008 | 18.35 | 18.63 | 18.35 | 18.63 | 8,185 | +0.01(+0.04%) |
Aug 25, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 18.56 | 18.62 | 18.56 | 18.62 | 1,110 | +0.24(+1.33%) |
Aug 21, 2008 | 18.38 | 18.38 | 18.37 | 18.37 | 863 | -0.05(-0.27%) |
Aug 20, 2008 | 18.37 | 18.49 | 18.31 | 18.43 | 12,397 | +0.02(+0.12%) |
Aug 19, 2008 | 18.38 | 18.40 | 18.38 | 18.40 | 735 | -0.28(-1.50%) |
Aug 18, 2008 | 18.91 | 18.91 | 18.63 | 18.68 | 3,254 | -0.23(-1.22%) |
Aug 15, 2008 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.17(+0.92%) |
Aug 14, 2008 | 18.62 | 18.74 | 18.62 | 18.74 | 5,706 | +0.02(+0.09%) |
Aug 13, 2008 | 18.73 | 18.73 | 18.73 | 18.73 | 277 | +0.00(+0.00%) |
Aug 12, 2008 | 18.91 | 18.93 | 18.72 | 18.73 | 6,566 | -0.26(-1.38%) |
Aug 11, 2008 | 19.00 | 19.05 | 18.76 | 18.99 | 34,316 | +0.31(+1.64%) |
Aug 08, 2008 | 18.68 | 18.68 | 18.68 | 18.68 | 277 | +0.18(+0.97%) |
Aug 07, 2008 | 18.52 | 18.52 | 18.50 | 18.50 | 1,402 | -0.07(-0.37%) |
Aug 06, 2008 | 18.57 | 18.57 | 18.57 | 18.57 | 277 | +0.19(+1.05%) |
Aug 05, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 2,776 | +0.23(+1.24%) |
Aug 04, 2008 | 18.65 | 18.65 | 18.08 | 18.15 | 4,170 | -0.22(-1.22%) |
Aug 01, 2008 | 18.61 | 18.61 | 18.37 | 18.37 | 999 | -0.03(-0.18%) |
Jul 31, 2008 | 18.41 | 18.41 | 18.41 | 18.41 | 832 | +0.18(+0.97%) |
Jul 30, 2008 | 18.23 | 18.23 | 18.23 | 18.23 | 277 | +0.11(+0.61%) |
Jul 29, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 1,110 | +0.08(+0.43%) |
Jul 25, 2008 | 18.20 | 18.20 | 18.04 | 18.04 | 12,772 | -0.17(-0.93%) |
Jul 24, 2008 | 18.40 | 18.40 | 18.21 | 18.21 | 14,160 | -0.40(-2.15%) |
Jul 23, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 3,609 | +0.47(+2.58%) |
Jul 22, 2008 | 17.23 | 18.15 | 17.23 | 18.14 | 11,020 | +0.29(+1.60%) |
Jul 21, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 17.92 | 17.99 | 17.86 | 17.86 | 5,614 | -0.03(-0.17%) |
Jul 17, 2008 | 17.72 | 17.94 | 17.59 | 17.89 | 27,430 | +0.34(+1.92%) |
Jul 16, 2008 | 16.95 | 17.55 | 16.95 | 17.55 | 5,442 | +0.34(+1.95%) |
Jul 15, 2008 | 16.95 | 17.22 | 16.81 | 17.22 | 13,916 | -0.06(-0.35%) |
Jul 14, 2008 | 17.29 | 17.41 | 17.23 | 17.28 | 12,181 | -0.22(-1.26%) |
Jul 11, 2008 | 17.39 | 17.66 | 17.39 | 17.50 | 12,897 | +0.01(+0.06%) |
Jul 10, 2008 | 17.49 | 17.49 | 17.48 | 17.48 | 2,776 | -0.39(-2.16%) |
Jul 09, 2008 | 17.82 | 17.95 | 17.82 | 17.87 | 10,853 | +0.49(+2.84%) |
Jul 08, 2008 | 17.40 | 17.41 | 17.38 | 17.38 | 9,718 | -0.04(-0.23%) |
Jul 07, 2008 | 17.65 | 17.65 | 17.37 | 17.42 | 13,050 | -0.67(-3.68%) |
Jul 04, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 555 | +0.07(+0.38%) |
Jul 01, 2008 | 18.01 | 18.01 | 18.01 | 18.01 | 1,110 | -0.19(-1.05%) |
Jun 30, 2008 | 18.22 | 18.22 | 18.21 | 18.21 | 3,331 | -0.62(-3.27%) |
Jun 27, 2008 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 18.85 | 18.88 | 18.82 | 18.82 | 4,520 | -0.06(-0.31%) |
Jun 24, 2008 | 18.68 | 18.88 | 18.68 | 18.88 | 5,553 | -0.30(-1.58%) |
Jun 23, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 19.24 | 19.24 | 19.18 | 19.18 | 4,164 | -0.37(-1.88%) |
Jun 17, 2008 | 19.49 | 19.55 | 19.49 | 19.55 | 594 | +0.21(+1.08%) |
Jun 16, 2008 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 19.42 | 19.42 | 19.34 | 19.34 | 1,110 | -0.06(-0.28%) |
Jun 12, 2008 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 19.64 | 19.64 | 19.39 | 19.39 | 10,584 | -0.28(-1.42%) |
Jun 10, 2008 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 19.80 | 19.80 | 19.67 | 19.67 | 555 | -0.67(-3.31%) |
Jun 06, 2008 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 20.22 | 20.35 | 20.22 | 20.35 | 3,609 | +0.33(+1.64%) |
Jun 04, 2008 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 20.08 | 20.14 | 20.02 | 20.02 | 5,553 | -0.18(-0.91%) |
Jun 02, 2008 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
May 30, 2008 | 20.19 | 20.20 | 20.16 | 20.20 | 9,301 | +0.24(+1.23%) |
May 29, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
May 28, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 1,491 | -0.11(-0.53%) |
May 27, 2008 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
May 26, 2008 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
May 22, 2008 | 20.07 | 20.07 | 20.06 | 20.06 | 677 | -0.22(-1.08%) |
May 21, 2008 | 20.27 | 20.28 | 20.27 | 20.28 | 2,776 | +0.02(+0.09%) |
May 20, 2008 | 20.27 | 20.27 | 20.27 | 20.27 | 721 | +0.01(+0.07%) |
May 19, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
May 16, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
May 15, 2008 | 20.17 | 20.25 | 20.17 | 20.25 | 699 | +0.30(+1.48%) |
May 14, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
May 13, 2008 | 19.96 | 19.96 | 19.96 | 19.96 | 277 | -0.04(-0.20%) |
May 12, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 319 | +0.30(+1.52%) |
May 09, 2008 | 19.66 | 19.70 | 19.66 | 19.70 | 574 | -0.31(-1.55%) |
May 08, 2008 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
May 07, 2008 | 20.01 | 20.01 | 20.01 | 20.01 | 555 | +0.15(+0.76%) |
May 06, 2008 | 19.75 | 19.85 | 19.75 | 19.85 | 12,772 | -0.03(-0.16%) |
May 05, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 832 | -0.05(-0.27%) |
May 02, 2008 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.00%) |