Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.55 | 10.70 | 10.32 | 10.32 | 254,525 | -0.06(-0.62%) |
Apr 29, 2009 | 10.19 | 10.47 | 10.19 | 10.39 | 29,980 | +0.42(+4.18%) |
Apr 28, 2009 | 10.000 | 10.12 | 9.971 | 9.971 | 13,299 | -0.14(-1.41%) |
Apr 27, 2009 | 10.18 | 10.26 | 10.11 | 10.11 | 30,515 | -0.39(-3.74%) |
Apr 24, 2009 | 10.48 | 10.57 | 10.40 | 10.51 | 12,691 | +0.20(+1.98%) |
Apr 23, 2009 | 10.40 | 10.40 | 10.18 | 10.30 | 42,983 | +0.20(+1.97%) |
Apr 22, 2009 | 10.08 | 10.36 | 10.08 | 10.10 | 30,824 | -0.10(-0.98%) |
Apr 21, 2009 | 10.06 | 10.25 | 10.04 | 10.20 | 4,377 | -0.02(-0.16%) |
Apr 20, 2009 | 10.41 | 10.43 | 10.10 | 10.22 | 22,296 | -0.49(-4.54%) |
Apr 17, 2009 | 10.65 | 10.77 | 10.60 | 10.71 | 92,608 | +0.09(+0.89%) |
Apr 16, 2009 | 10.64 | 10.69 | 10.49 | 10.61 | 12,954 | +0.06(+0.57%) |
Apr 15, 2009 | 10.44 | 10.55 | 10.33 | 10.55 | 4,896 | +0.06(+0.62%) |
Apr 14, 2009 | 10.40 | 10.70 | 10.40 | 10.49 | 105,785 | -0.15(-1.45%) |
Apr 13, 2009 | 10.66 | 10.66 | 10.36 | 10.64 | 38,302 | +0.20(+1.96%) |
Apr 09, 2009 | 10.26 | 10.44 | 10.26 | 10.44 | 10,091 | +0.55(+5.59%) |
Apr 08, 2009 | 9.999 | 10.01 | 9.851 | 9.885 | 17,311 | +0.03(+0.32%) |
Apr 07, 2009 | 9.916 | 9.980 | 9.806 | 9.854 | 15,180 | -0.25(-2.43%) |
Apr 06, 2009 | 9.950 | 10.10 | 9.905 | 10.10 | 42,252 | -0.03(-0.34%) |
Apr 03, 2009 | 10.03 | 10.13 | 10.000 | 10.13 | 5,711 | +0.02(+0.20%) |
Apr 02, 2009 | 9.900 | 10.21 | 9.900 | 10.11 | 51,051 | +0.70(+7.46%) |
Apr 01, 2009 | 9.237 | 9.532 | 9.233 | 9.412 | 106,087 | +0.18(+1.94%) |
Mar 31, 2009 | 9.034 | 9.278 | 9.026 | 9.233 | 3,348,406 | +0.28(+3.13%) |
Mar 30, 2009 | 9.139 | 9.139 | 8.897 | 8.953 | 95,971 | -0.60(-6.32%) |
Mar 26, 2009 | 9.500 | 9.592 | 9.429 | 9.557 | 9,462 | +0.26(+2.84%) |
Mar 25, 2009 | 9.251 | 9.582 | 9.166 | 9.293 | 159,780 | +0.04(+0.43%) |
Mar 24, 2009 | 9.184 | 9.408 | 9.184 | 9.253 | 13,506 | -0.31(-3.28%) |
Mar 23, 2009 | 9.263 | 9.567 | 9.134 | 9.567 | 52,407 | +0.82(+9.33%) |
Mar 20, 2009 | 8.945 | 9.039 | 8.750 | 8.750 | 19,805 | -0.34(-3.78%) |
Mar 19, 2009 | 9.084 | 9.149 | 9.029 | 9.094 | 10,000 | +0.03(+0.28%) |
Mar 18, 2009 | 8.828 | 9.079 | 8.707 | 9.069 | 12,474 | +0.28(+3.17%) |
Mar 17, 2009 | 8.626 | 8.790 | 8.616 | 8.790 | 49,480 | +0.17(+2.02%) |
Mar 16, 2009 | 8.691 | 8.731 | 8.616 | 8.616 | 7,975 | +0.28(+3.41%) |
Mar 13, 2009 | 8.332 | 8.377 | 8.248 | 8.332 | 7,923 | +0.12(+1.50%) |
Mar 12, 2009 | 7.979 | 8.233 | 7.944 | 8.209 | 68,936 | +0.27(+3.40%) |
Mar 11, 2009 | 8.039 | 8.044 | 7.820 | 7.939 | 12,138 | +0.11(+1.37%) |
Mar 10, 2009 | 7.626 | 7.869 | 7.626 | 7.832 | 21,818 | +0.55(+7.55%) |
Mar 09, 2009 | 7.412 | 7.516 | 7.262 | 7.282 | 104,717 | -0.39(-5.06%) |
Mar 06, 2009 | 7.780 | 7.780 | 7.471 | 7.670 | 236,618 | -0.19(-2.41%) |
Mar 05, 2009 | 7.925 | 8.039 | 7.735 | 7.859 | 14,945 | -0.42(-5.10%) |
Mar 04, 2009 | 8.101 | 8.402 | 8.093 | 8.282 | 57,962 | +0.35(+4.45%) |
Mar 02, 2009 | 7.984 | 8.078 | 7.843 | 7.929 | 1,229,081 | -0.41(-4.95%) |
Feb 27, 2009 | 8.193 | 8.427 | 8.153 | 8.342 | 1,227,333 | +0.09(+1.09%) |
Feb 26, 2009 | 8.517 | 8.517 | 8.253 | 8.253 | 19,401 | -0.11(-1.37%) |
Feb 25, 2009 | 8.352 | 8.512 | 8.210 | 8.367 | 42,627 | -0.06(-0.71%) |
Feb 24, 2009 | 8.153 | 8.536 | 8.153 | 8.427 | 74,227 | +0.20(+2.42%) |
Feb 23, 2009 | 8.512 | 8.512 | 8.133 | 8.228 | 55,316 | -0.37(-4.28%) |
Feb 20, 2009 | 8.392 | 8.596 | 8.337 | 8.596 | 12,642 | -0.03(-0.35%) |
Feb 19, 2009 | 8.810 | 8.810 | 8.517 | 8.626 | 34,318 | -0.12(-1.42%) |
Feb 18, 2009 | 8.755 | 9.686 | 8.636 | 8.750 | 84,966 | +0.02(+0.23%) |
Feb 17, 2009 | 8.945 | 8.945 | 8.716 | 8.731 | 116,116 | -0.66(-7.00%) |
Feb 13, 2009 | 9.427 | 9.467 | 9.383 | 9.388 | 466,641 | +0.00(+0.05%) |
Feb 12, 2009 | 9.194 | 9.417 | 9.149 | 9.383 | 273,476 | -0.17(-1.82%) |
Feb 11, 2009 | 9.666 | 9.706 | 9.482 | 9.557 | 28,528 | +0.07(+0.73%) |
Feb 10, 2009 | 9.845 | 9.871 | 9.482 | 9.487 | 336,992 | -0.41(-4.15%) |
Feb 09, 2009 | 9.801 | 10.000 | 9.801 | 9.898 | 36,727 | +0.02(+0.23%) |
Feb 06, 2009 | 9.537 | 9.895 | 9.537 | 9.875 | 39,801 | +0.29(+3.02%) |
Feb 05, 2009 | 9.342 | 9.592 | 9.342 | 9.586 | 14,659 | +0.09(+0.98%) |
Feb 04, 2009 | 9.552 | 9.569 | 9.403 | 9.493 | 4,349 | -0.20(-2.04%) |
Feb 03, 2009 | 9.557 | 9.756 | 9.472 | 9.691 | 27,555 | +0.01(+0.15%) |
Feb 02, 2009 | 9.577 | 9.676 | 9.538 | 9.676 | 81,118 | +0.15(+1.57%) |
Jan 30, 2009 | 9.731 | 9.771 | 9.527 | 9.527 | 326,987 | -0.11(-1.19%) |
Jan 29, 2009 | 9.838 | 9.838 | 9.631 | 9.641 | 23,399 | -0.38(-3.82%) |
Jan 28, 2009 | 9.955 | 10.11 | 9.935 | 10.02 | 28,793 | +0.30(+3.07%) |
Jan 27, 2009 | 9.711 | 9.875 | 9.711 | 9.726 | 31,521 | +0.06(+0.62%) |
Jan 26, 2009 | 9.587 | 9.695 | 9.587 | 9.666 | 7,825 | +0.04(+0.41%) |
Jan 23, 2009 | 9.403 | 9.641 | 9.335 | 9.627 | 30,101 | -0.01(-0.10%) |
Jan 22, 2009 | 9.631 | 9.637 | 9.482 | 9.637 | 16,636 | -0.03(-0.36%) |
Jan 21, 2009 | 9.393 | 9.672 | 9.353 | 9.672 | 37,032 | +0.31(+3.30%) |
Jan 20, 2009 | 9.756 | 9.756 | 9.253 | 9.363 | 64,771 | -0.63(-6.29%) |
Jan 16, 2009 | 10.10 | 10.10 | 9.811 | 9.991 | 38,772 | +0.04(+0.45%) |
Jan 15, 2009 | 9.910 | 10.01 | 9.606 | 9.946 | 9,948 | +0.07(+0.72%) |
Jan 14, 2009 | 10.43 | 10.43 | 9.751 | 9.875 | 75,726 | -0.48(-4.63%) |
Jan 13, 2009 | 10.44 | 10.50 | 10.26 | 10.35 | 76,743 | -0.37(-3.47%) |
Jan 12, 2009 | 11.04 | 11.04 | 10.70 | 10.73 | 83,395 | -0.39(-3.49%) |
Jan 09, 2009 | 11.23 | 11.23 | 11.07 | 11.11 | 32,968 | -0.20(-1.76%) |
Jan 08, 2009 | 11.40 | 11.44 | 11.23 | 11.31 | 32,168 | -0.04(-0.39%) |
Jan 07, 2009 | 11.65 | 11.65 | 11.36 | 11.36 | 103,662 | -0.31(-2.69%) |
Jan 06, 2009 | 11.44 | 11.71 | 11.44 | 11.67 | 46,579 | +0.32(+2.84%) |
Jan 05, 2009 | 11.37 | 11.43 | 11.26 | 11.35 | 21,098 | -0.04(-0.36%) |
Jan 02, 2009 | 11.00 | 11.39 | 11.00 | 11.39 | 124,787 | +0.51(+4.69%) |
Dec 31, 2008 | 10.80 | 11.21 | 10.79 | 10.88 | 1,110,562 | -0.03(-0.24%) |
Dec 30, 2008 | 10.87 | 10.97 | 10.76 | 10.91 | 108,942 | +0.21(+2.01%) |
Dec 29, 2008 | 10.93 | 11.05 | 10.60 | 10.69 | 127,296 | -0.23(-2.14%) |
Dec 26, 2008 | 10.82 | 10.96 | 10.73 | 10.93 | 32,650 | +0.12(+1.10%) |
Dec 24, 2008 | 10.83 | 10.98 | 10.75 | 10.81 | 42,595 | -0.09(-0.87%) |
Dec 23, 2008 | 10.73 | 11.00 | 10.73 | 10.90 | 171,674 | +0.12(+1.11%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.56 | 10.78 | 30,804 | -0.33(-3.00%) |
Dec 19, 2008 | 11.24 | 11.24 | 10.89 | 11.11 | 60,249 | +0.21(+1.95%) |
Dec 18, 2008 | 11.23 | 11.36 | 10.83 | 10.90 | 39,797 | -0.27(-2.39%) |
Dec 17, 2008 | 10.92 | 11.26 | 10.92 | 11.17 | 35,507 | +0.22(+2.05%) |
Dec 16, 2008 | 10.50 | 10.95 | 10.50 | 10.95 | 32,134 | +0.35(+3.29%) |
Dec 15, 2008 | 10.66 | 10.66 | 10.37 | 10.60 | 58,519 | +0.17(+1.67%) |
Dec 12, 2008 | 10.18 | 10.54 | 10.18 | 10.42 | 10,770 | -0.13(-1.20%) |
Dec 11, 2008 | 10.70 | 10.84 | 10.42 | 10.55 | 36,542 | -0.02(-0.22%) |
Dec 10, 2008 | 10.50 | 10.61 | 10.36 | 10.57 | 30,858 | +0.53(+5.25%) |
Dec 09, 2008 | 9.970 | 10.24 | 9.945 | 10.04 | 94,368 | +0.02(+0.25%) |
Dec 08, 2008 | 9.846 | 10.11 | 9.846 | 10.02 | 183,770 | +0.31(+3.23%) |
Dec 05, 2008 | 9.522 | 9.796 | 9.269 | 9.706 | 54,686 | +0.27(+2.87%) |
Dec 04, 2008 | 9.547 | 9.726 | 9.293 | 9.435 | 67,949 | -0.45(-4.55%) |
Dec 03, 2008 | 9.661 | 9.965 | 9.612 | 9.885 | 107,600 | -0.01(-0.15%) |
Dec 02, 2008 | 9.855 | 10.10 | 9.759 | 9.900 | 138,856 | +0.28(+2.95%) |
Dec 01, 2008 | 10.01 | 10.04 | 9.552 | 9.617 | 356,855 | -0.71(-6.89%) |
Nov 28, 2008 | 10.15 | 10.44 | 10.15 | 10.33 | 35,385 | +0.20(+2.02%) |
Nov 26, 2008 | 9.597 | 10.17 | 9.597 | 10.12 | 36,160 | +0.50(+5.17%) |
Nov 25, 2008 | 9.960 | 9.960 | 9.417 | 9.627 | 168,737 | +0.10(+1.04%) |
Nov 24, 2008 | 9.099 | 9.706 | 9.099 | 9.527 | 149,952 | +0.55(+6.08%) |
Nov 21, 2008 | 8.900 | 8.981 | 8.302 | 8.981 | 782,910 | +0.52(+6.14%) |
Nov 20, 2008 | 8.885 | 9.014 | 8.288 | 8.462 | 199,732 | -0.62(-6.80%) |
Nov 19, 2008 | 9.517 | 9.731 | 9.059 | 9.079 | 57,747 | -0.42(-4.45%) |
Nov 18, 2008 | 9.696 | 10.04 | 9.497 | 9.502 | 106,483 | -0.36(-3.68%) |
Nov 17, 2008 | 9.964 | 10.24 | 9.831 | 9.865 | 41,480 | -0.27(-2.70%) |
Nov 14, 2008 | 10.32 | 10.57 | 10.14 | 10.14 | 52,640 | -0.72(-6.60%) |
Nov 13, 2008 | 10.40 | 10.86 | 9.970 | 10.86 | 42,921 | +0.45(+4.32%) |
Nov 12, 2008 | 10.50 | 10.66 | 10.21 | 10.41 | 62,730 | -0.28(-2.58%) |
Nov 11, 2008 | 11.12 | 11.12 | 10.57 | 10.68 | 44,648 | -0.41(-3.68%) |
Nov 10, 2008 | 11.47 | 11.47 | 10.97 | 11.09 | 23,622 | -0.20(-1.77%) |
Nov 07, 2008 | 11.22 | 11.47 | 11.22 | 11.29 | 54,623 | +0.29(+2.68%) |
Nov 06, 2008 | 11.39 | 11.54 | 11.00 | 11.00 | 84,721 | -0.82(-6.96%) |
Nov 05, 2008 | 12.23 | 12.32 | 11.82 | 11.82 | 6,547 | -0.64(-5.15%) |
Nov 04, 2008 | 11.91 | 12.53 | 11.89 | 12.46 | 167,103 | +0.83(+7.09%) |
Nov 03, 2008 | 11.50 | 11.70 | 11.36 | 11.63 | 42,784 | +0.27(+2.35%) |
Oct 31, 2008 | 11.09 | 11.61 | 11.06 | 11.37 | 1,474,457 | +0.44(+3.99%) |
Oct 30, 2008 | 10.99 | 11.02 | 10.69 | 10.93 | 38,999 | +0.46(+4.42%) |
Oct 29, 2008 | 10.49 | 11.04 | 9.736 | 10.47 | 38,223 | -0.11(-1.04%) |
Oct 28, 2008 | 10.16 | 10.58 | 9.915 | 10.58 | 24,773 | +0.39(+3.86%) |
Oct 27, 2008 | 10.35 | 10.70 | 10.13 | 10.18 | 50,141 | -0.59(-5.43%) |
Oct 24, 2008 | 10.54 | 10.77 | 10.48 | 10.77 | 96,337 | -0.20(-1.83%) |
Oct 23, 2008 | 11.15 | 13.17 | 10.71 | 10.97 | 37,900 | -0.01(-0.09%) |
Oct 22, 2008 | 11.49 | 11.49 | 10.80 | 10.98 | 95,702 | -1.19(-9.77%) |
Oct 21, 2008 | 12.20 | 12.42 | 12.17 | 12.17 | 11,334 | -0.50(-3.97%) |
Oct 20, 2008 | 12.18 | 12.67 | 12.18 | 12.67 | 46,772 | +0.71(+5.91%) |
Oct 17, 2008 | 11.76 | 12.43 | 11.76 | 11.97 | 21,323 | -0.46(-3.72%) |
Oct 16, 2008 | 11.87 | 12.43 | 11.39 | 12.43 | 39,007 | +1.01(+8.85%) |
Oct 15, 2008 | 12.53 | 12.53 | 11.42 | 11.42 | 13,571 | -1.24(-9.83%) |
Oct 14, 2008 | 13.06 | 13.06 | 12.33 | 12.66 | 96,192 | -0.01(-0.08%) |
Oct 13, 2008 | 12.11 | 12.67 | 12.08 | 12.67 | 21,458 | +1.26(+11.08%) |
Oct 10, 2008 | 11.08 | 11.62 | 10.65 | 11.41 | 48,602 | -0.33(-2.84%) |
Oct 09, 2008 | 12.54 | 12.63 | 11.63 | 11.74 | 781,666 | -0.78(-6.24%) |
Oct 08, 2008 | 12.60 | 12.97 | 12.43 | 12.52 | 607,665 | -0.13(-1.06%) |
Oct 07, 2008 | 13.62 | 13.62 | 12.66 | 12.66 | 37,583 | -0.45(-3.43%) |
Oct 06, 2008 | 13.58 | 13.58 | 12.66 | 13.11 | 83,732 | -1.07(-7.54%) |
Oct 03, 2008 | 14.50 | 14.77 | 14.18 | 14.18 | 7,568 | -0.25(-1.73%) |
Oct 02, 2008 | 14.92 | 14.92 | 14.42 | 14.42 | 31,005 | -0.64(-4.24%) |
Oct 01, 2008 | 14.88 | 15.31 | 14.75 | 15.06 | 64,032 | -0.06(-0.39%) |
Sep 30, 2008 | 14.88 | 15.22 | 14.77 | 15.12 | 17,904 | +1.05(+7.47%) |
Sep 29, 2008 | 15.37 | 15.37 | 14.07 | 14.07 | 96,640 | -2.08(-12.85%) |
Sep 26, 2008 | 15.96 | 16.20 | 15.95 | 16.15 | 13,619 | -0.28(-1.72%) |
Sep 25, 2008 | 16.33 | 16.47 | 16.33 | 16.43 | 6,483 | +0.33(+2.03%) |
Sep 24, 2008 | 16.17 | 16.21 | 16.04 | 16.10 | 81,209 | -0.01(-0.06%) |
Sep 23, 2008 | 16.30 | 16.41 | 16.00 | 16.11 | 26,577 | -0.41(-2.50%) |
Sep 22, 2008 | 16.85 | 16.85 | 16.53 | 16.53 | 23,373 | -0.46(-2.71%) |
Sep 19, 2008 | 16.97 | 18.28 | 16.78 | 16.99 | 27,389 | +0.87(+5.38%) |
Sep 18, 2008 | 15.25 | 16.18 | 15.25 | 16.12 | 42,965 | +0.63(+4.06%) |
Sep 17, 2008 | 15.82 | 15.87 | 15.49 | 15.49 | 66,643 | -0.75(-4.60%) |
Sep 16, 2008 | 15.85 | 16.90 | 15.85 | 16.24 | 35,933 | -0.12(-0.73%) |
Sep 15, 2008 | 16.48 | 16.66 | 16.36 | 16.36 | 20,122 | -0.85(-4.92%) |
Sep 12, 2008 | 16.93 | 17.22 | 16.93 | 17.20 | 159,883 | +0.32(+1.89%) |
Sep 11, 2008 | 16.56 | 16.88 | 16.48 | 16.88 | 23,541 | -0.16(-0.96%) |
Sep 10, 2008 | 16.99 | 17.09 | 16.86 | 17.05 | 84,367 | +0.50(+3.01%) |
Sep 09, 2008 | 16.96 | 17.00 | 16.55 | 16.55 | 6,734 | -0.50(-2.92%) |
Sep 08, 2008 | 17.14 | 17.22 | 16.85 | 17.05 | 26,836 | +0.64(+3.91%) |
Sep 05, 2008 | 16.35 | 16.41 | 15.72 | 16.41 | 142,185 | -0.02(-0.12%) |
Sep 04, 2008 | 17.08 | 17.08 | 16.43 | 16.43 | 48,869 | -0.79(-4.60%) |
Sep 03, 2008 | 17.15 | 17.22 | 17.10 | 17.22 | 13,790 | -0.09(-0.51%) |
Sep 02, 2008 | 17.53 | 17.53 | 17.30 | 17.31 | 53,820 | -0.17(-0.99%) |
Aug 29, 2008 | 17.57 | 17.61 | 17.47 | 17.48 | 16,775 | +0.05(+0.31%) |
Aug 28, 2008 | 17.41 | 17.43 | 17.36 | 17.43 | 10,089 | +0.19(+1.13%) |
Aug 27, 2008 | 17.17 | 17.25 | 17.09 | 17.23 | 33,329 | +0.02(+0.14%) |
Aug 26, 2008 | 17.26 | 17.26 | 17.12 | 17.21 | 141,512 | +0.17(+1.02%) |
Aug 25, 2008 | 17.28 | 17.28 | 17.01 | 17.03 | 67,933 | -0.15(-0.90%) |
Aug 22, 2008 | 17.23 | 17.30 | 17.19 | 17.19 | 17,715 | +0.04(+0.21%) |
Aug 21, 2008 | 16.99 | 17.17 | 16.99 | 17.15 | 44,926 | +0.12(+0.70%) |
Aug 20, 2008 | 16.99 | 17.06 | 16.97 | 17.03 | 24,156 | +0.18(+1.09%) |
Aug 19, 2008 | 16.88 | 16.91 | 16.81 | 16.85 | 168,938 | -0.35(-2.05%) |
Aug 18, 2008 | 17.42 | 17.44 | 17.18 | 17.20 | 46,037 | -0.16(-0.95%) |
Aug 15, 2008 | 17.37 | 17.38 | 17.28 | 17.37 | 12,622 | -0.05(-0.31%) |
Aug 14, 2008 | 17.30 | 17.46 | 17.25 | 17.42 | 28,439 | -0.26(-1.46%) |
Aug 13, 2008 | 17.73 | 17.78 | 17.51 | 17.68 | 16,542 | -0.41(-2.28%) |
Aug 12, 2008 | 18.20 | 18.20 | 18.02 | 18.09 | 7,712 | -0.08(-0.47%) |
Aug 11, 2008 | 18.13 | 18.25 | 18.10 | 18.18 | 13,275 | +0.14(+0.77%) |
Aug 08, 2008 | 17.70 | 18.04 | 17.70 | 18.04 | 245,257 | +0.14(+0.81%) |
Aug 07, 2008 | 18.21 | 18.21 | 17.85 | 17.89 | 16,970 | -0.60(-3.26%) |
Aug 06, 2008 | 18.27 | 18.50 | 18.27 | 18.50 | 19,531 | -0.04(-0.19%) |
Aug 05, 2008 | 18.28 | 18.53 | 18.26 | 18.53 | 24,719 | +0.41(+2.28%) |
Aug 04, 2008 | 18.27 | 18.27 | 18.12 | 18.12 | 44,638 | -0.19(-1.03%) |
Aug 01, 2008 | 18.25 | 18.33 | 18.24 | 18.31 | 6,575 | -0.09(-0.49%) |
Jul 31, 2008 | 18.47 | 18.62 | 17.94 | 18.40 | 117,771 | -0.30(-1.62%) |
Jul 30, 2008 | 18.56 | 18.70 | 18.49 | 18.70 | 88,942 | +0.28(+1.54%) |
Jul 29, 2008 | 18.42 | 18.43 | 18.15 | 18.42 | 22,175 | +0.07(+0.38%) |
Jul 28, 2008 | 18.56 | 18.56 | 18.33 | 18.35 | 8,642 | -0.36(-1.94%) |
Jul 25, 2008 | 18.69 | 18.79 | 18.60 | 18.71 | 18,189 | -0.09(-0.48%) |
Jul 24, 2008 | 19.19 | 19.19 | 18.79 | 18.80 | 51,252 | -0.24(-1.28%) |
Jul 23, 2008 | 19.04 | 19.13 | 18.86 | 19.04 | 12,138 | +0.40(+2.12%) |
Jul 22, 2008 | 18.33 | 18.66 | 18.33 | 18.65 | 43,931 | +0.20(+1.10%) |
Jul 21, 2008 | 17.68 | 18.57 | 17.68 | 18.45 | 83,085 | +0.26(+1.45%) |
Jul 18, 2008 | 17.76 | 18.18 | 17.76 | 18.18 | 9,117 | +0.14(+0.80%) |
Jul 17, 2008 | 17.93 | 18.10 | 17.82 | 18.04 | 89,725 | +0.45(+2.58%) |
Jul 16, 2008 | 17.40 | 17.63 | 17.24 | 17.59 | 22,459 | +0.02(+0.11%) |
Jul 15, 2008 | 17.54 | 17.87 | 17.19 | 17.57 | 358,149 | -0.39(-2.16%) |
Jul 14, 2008 | 18.08 | 18.66 | 17.84 | 17.95 | 100,369 | -0.09(-0.50%) |
Jul 11, 2008 | 18.09 | 18.09 | 17.90 | 18.04 | 18,738 | -0.36(-1.97%) |
Jul 10, 2008 | 18.18 | 18.41 | 18.10 | 18.41 | 19,222 | +0.30(+1.68%) |
Jul 09, 2008 | 18.47 | 18.57 | 17.47 | 18.10 | 57,577 | -0.31(-1.70%) |
Jul 08, 2008 | 18.16 | 18.42 | 17.96 | 18.42 | 23,965 | +0.04(+0.22%) |
Jul 07, 2008 | 18.41 | 18.56 | 18.18 | 18.38 | 101,191 | +0.21(+1.18%) |
Jul 04, 2008 | 18.17 | 18.17 | 17.94 | 18.16 | 5,685 | +0.00(+0.00%) |
Jul 03, 2008 | 18.17 | 18.17 | 17.94 | 18.16 | 5,685 | +0.19(+1.05%) |
Jul 02, 2008 | 18.31 | 18.34 | 17.95 | 17.97 | 33,193 | -0.43(-2.35%) |
Jul 01, 2008 | 18.14 | 18.45 | 18.12 | 18.41 | 225,293 | -0.21(-1.15%) |
Jun 30, 2008 | 18.51 | 18.64 | 18.48 | 18.62 | 7,376,823 | +0.04(+0.24%) |
Jun 27, 2008 | 18.65 | 18.65 | 18.56 | 18.58 | 1,870 | +0.06(+0.32%) |
Jun 26, 2008 | 18.90 | 18.90 | 18.52 | 18.52 | 20,235 | -0.54(-2.85%) |
Jun 25, 2008 | 19.55 | 19.55 | 19.05 | 19.06 | 8,118 | -0.17(-0.88%) |
Jun 24, 2008 | 19.27 | 19.34 | 19.20 | 19.23 | 16,779 | -0.10(-0.49%) |
Jun 23, 2008 | 19.41 | 19.41 | 19.27 | 19.32 | 8,723 | -0.27(-1.36%) |
Jun 20, 2008 | 19.64 | 19.70 | 19.55 | 19.59 | 6,097 | -0.24(-1.19%) |
Jun 19, 2008 | 19.86 | 19.87 | 19.75 | 19.83 | 3,943 | -0.18(-0.90%) |
Jun 18, 2008 | 20.13 | 20.13 | 19.97 | 20.00 | 10,378 | -0.12(-0.59%) |
Jun 17, 2008 | 20.21 | 20.21 | 20.05 | 20.12 | 4,010 | +0.45(+2.31%) |
Jun 16, 2008 | 20.00 | 23.17 | 19.59 | 19.67 | 36,030 | -0.11(-0.58%) |
Jun 13, 2008 | 19.75 | 19.84 | 19.60 | 19.79 | 16,833 | +0.02(+0.13%) |
Jun 12, 2008 | 19.86 | 20.01 | 19.72 | 19.76 | 26,852 | -0.05(-0.28%) |
Jun 11, 2008 | 20.11 | 20.11 | 19.82 | 19.82 | 88,879 | -0.38(-1.90%) |
Jun 10, 2008 | 20.22 | 20.28 | 20.16 | 20.20 | 41,536 | -0.34(-1.67%) |
Jun 09, 2008 | 20.78 | 20.82 | 20.52 | 20.54 | 19,250 | -0.19(-0.91%) |
Jun 06, 2008 | 21.18 | 21.18 | 20.73 | 20.73 | 22,240 | -0.83(-3.86%) |
Jun 05, 2008 | 21.23 | 21.58 | 21.23 | 21.56 | 59,099 | +0.29(+1.38%) |
Jun 04, 2008 | 21.30 | 21.41 | 21.23 | 21.27 | 21,370 | +0.07(+0.33%) |
Jun 03, 2008 | 21.47 | 21.47 | 21.16 | 21.20 | 6,649 | -0.23(-1.08%) |
Jun 02, 2008 | 21.45 | 21.52 | 21.29 | 21.43 | 10,957 | -0.27(-1.25%) |
May 30, 2008 | 21.60 | 21.70 | 21.60 | 21.70 | 2,290 | +0.14(+0.67%) |
May 29, 2008 | 21.52 | 21.80 | 21.29 | 21.56 | 16,204 | +0.00(+0.02%) |
May 28, 2008 | 21.58 | 21.58 | 21.33 | 21.55 | 16,431 | -0.08(-0.37%) |
May 27, 2008 | 22.14 | 22.14 | 21.12 | 21.63 | 19,355 | +0.08(+0.35%) |
May 26, 2008 | 21.68 | 21.68 | 21.48 | 21.56 | 2,135 | +0.00(+0.00%) |
May 23, 2008 | 21.68 | 21.68 | 21.48 | 21.56 | 2,135 | -0.11(-0.53%) |
May 22, 2008 | 22.05 | 22.05 | 21.65 | 21.67 | 6,547 | +0.04(+0.21%) |
May 21, 2008 | 21.74 | 21.82 | 21.63 | 21.63 | 3,588 | -0.28(-1.27%) |
May 20, 2008 | 22.12 | 22.12 | 21.86 | 21.91 | 6,368 | -0.36(-1.61%) |
May 19, 2008 | 22.35 | 22.43 | 22.26 | 22.26 | 58,073 | -0.24(-1.08%) |
May 16, 2008 | 22.41 | 22.51 | 22.40 | 22.51 | 8,323 | +0.09(+0.40%) |
May 15, 2008 | 22.42 | 22.45 | 22.34 | 22.42 | 7,495 | +0.02(+0.09%) |
May 14, 2008 | 22.28 | 22.49 | 22.28 | 22.40 | 6,854 | +0.20(+0.90%) |
May 13, 2008 | 22.35 | 22.35 | 22.15 | 22.20 | 24,098 | -0.16(-0.72%) |
May 12, 2008 | 22.33 | 22.36 | 22.15 | 22.36 | 16,691 | +0.16(+0.70%) |
May 09, 2008 | 22.70 | 22.70 | 22.12 | 22.20 | 24,566 | -0.32(-1.44%) |
May 08, 2008 | 22.55 | 22.66 | 22.42 | 22.53 | 17,145 | +0.13(+0.58%) |
May 07, 2008 | 23.39 | 24.39 | 22.40 | 22.40 | 12,470 | -0.69(-2.98%) |
May 06, 2008 | 22.87 | 23.09 | 22.86 | 23.09 | 5,239 | +0.11(+0.50%) |
May 05, 2008 | 23.06 | 23.06 | 22.91 | 22.97 | 25,532 | +0.05(+0.22%) |
May 02, 2008 | 22.90 | 24.14 | 19.71 | 22.92 | 12,530 | +0.32(+1.43%) |