Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.23 | 11.47 | 10.84 | 10.85 | 2,193,402 | -0.21(-1.86%) |
Apr 29, 2009 | 10.92 | 11.16 | 10.87 | 11.06 | 1,608,490 | +0.43(+4.02%) |
Apr 28, 2009 | 10.47 | 10.80 | 10.47 | 10.63 | 1,179,139 | -0.06(-0.61%) |
Apr 27, 2009 | 10.84 | 11.04 | 10.64 | 10.70 | 2,076,534 | -0.38(-3.41%) |
Apr 24, 2009 | 10.87 | 11.15 | 10.87 | 11.08 | 3,470,642 | +0.29(+2.65%) |
Apr 23, 2009 | 10.42 | 10.79 | 10.42 | 10.79 | 2,227,746 | +0.38(+3.66%) |
Apr 22, 2009 | 10.45 | 10.87 | 10.32 | 10.41 | 2,742,839 | -0.15(-1.41%) |
Apr 21, 2009 | 9.924 | 10.61 | 9.668 | 10.56 | 3,759,943 | +0.55(+5.45%) |
Apr 20, 2009 | 10.47 | 10.47 | 10.00 | 10.01 | 2,561,010 | -0.74(-6.85%) |
Apr 17, 2009 | 10.54 | 10.91 | 10.49 | 10.75 | 2,697,560 | +0.27(+2.62%) |
Apr 16, 2009 | 10.66 | 10.66 | 10.28 | 10.47 | 2,146,295 | +0.03(+0.26%) |
Apr 15, 2009 | 10.26 | 10.47 | 10.16 | 10.45 | 2,486,301 | +0.21(+2.09%) |
Apr 14, 2009 | 10.25 | 10.55 | 10.21 | 10.23 | 3,552,029 | -0.01(-0.11%) |
Apr 13, 2009 | 10.02 | 10.30 | 9.954 | 10.24 | 2,152,882 | +0.15(+1.47%) |
Apr 09, 2009 | 9.939 | 10.10 | 9.897 | 10.10 | 2,354,552 | +0.56(+5.92%) |
Apr 08, 2009 | 9.558 | 9.607 | 9.348 | 9.531 | 1,614,969 | +0.04(+0.44%) |
Apr 07, 2009 | 9.622 | 9.668 | 9.477 | 9.489 | 2,503,522 | -0.42(-4.20%) |
Apr 06, 2009 | 9.874 | 9.905 | 9.664 | 9.905 | 3,295,019 | -0.10(-1.03%) |
Apr 03, 2009 | 9.855 | 10.13 | 9.790 | 10.01 | 4,267,634 | -0.02(-0.23%) |
Apr 02, 2009 | 10.02 | 10.16 | 9.931 | 10.03 | 3,752,027 | +0.36(+3.75%) |
Apr 01, 2009 | 9.241 | 9.706 | 9.107 | 9.668 | 4,445,586 | +0.32(+3.38%) |
Mar 31, 2009 | 9.325 | 9.470 | 9.195 | 9.352 | 4,990,943 | +0.25(+2.72%) |
Mar 30, 2009 | 9.424 | 9.424 | 9.035 | 9.104 | 3,735,419 | -0.78(-7.91%) |
Mar 26, 2009 | 10.05 | 10.05 | 9.737 | 9.886 | 5,218,938 | +0.01(+0.12%) |
Mar 25, 2009 | 10.09 | 10.34 | 9.641 | 9.874 | 5,622,845 | -0.09(-0.88%) |
Mar 24, 2009 | 10.20 | 10.29 | 9.939 | 9.962 | 4,994,580 | -0.29(-2.86%) |
Mar 23, 2009 | 10.03 | 10.26 | 10.02 | 10.26 | 4,316,519 | +0.80(+8.47%) |
Mar 20, 2009 | 9.577 | 9.691 | 9.378 | 9.455 | 3,530,754 | -0.18(-1.90%) |
Mar 19, 2009 | 10.14 | 10.19 | 9.588 | 9.638 | 4,548,870 | -0.23(-2.32%) |
Mar 18, 2009 | 9.439 | 9.901 | 9.325 | 9.866 | 5,628,739 | +0.36(+3.77%) |
Mar 17, 2009 | 9.153 | 9.512 | 9.069 | 9.508 | 4,436,228 | +0.30(+3.27%) |
Mar 16, 2009 | 9.195 | 9.535 | 9.161 | 9.207 | 4,332,023 | +0.19(+2.12%) |
Mar 13, 2009 | 9.149 | 9.168 | 8.741 | 9.016 | 0 | +0.01(+0.13%) |
Mar 12, 2009 | 8.486 | 9.035 | 8.379 | 9.005 | 4,675,244 | +0.45(+5.21%) |
Mar 11, 2009 | 8.635 | 8.875 | 8.326 | 8.558 | 4,218,891 | +0.08(+0.90%) |
Mar 10, 2009 | 7.818 | 8.486 | 7.708 | 8.482 | 4,586,892 | +1.01(+13.47%) |
Mar 09, 2009 | 7.590 | 7.757 | 7.418 | 7.475 | 3,711,975 | -0.29(-3.69%) |
Mar 06, 2009 | 7.799 | 7.990 | 7.551 | 7.761 | 0 | -0.06(-0.83%) |
Mar 05, 2009 | 7.940 | 8.097 | 7.681 | 7.826 | 2,426,676 | -0.40(-4.82%) |
Mar 04, 2009 | 8.280 | 8.322 | 7.914 | 8.223 | 4,487,024 | +0.34(+4.26%) |
Mar 02, 2009 | 8.257 | 8.322 | 7.727 | 7.887 | 4,806,987 | -0.70(-8.17%) |
Feb 27, 2009 | 8.623 | 8.692 | 8.246 | 8.589 | 0 | -0.19(-2.21%) |
Feb 26, 2009 | 8.543 | 9.039 | 8.543 | 8.783 | 5,409,690 | +0.50(+6.03%) |
Feb 25, 2009 | 8.070 | 8.497 | 7.532 | 8.284 | 4,788,528 | +0.29(+3.58%) |
Feb 24, 2009 | 7.380 | 7.998 | 7.349 | 7.998 | 3,486,518 | +0.63(+8.54%) |
Feb 23, 2009 | 7.693 | 7.864 | 7.338 | 7.368 | 4,113,934 | -0.26(-3.40%) |
Feb 20, 2009 | 7.666 | 7.834 | 7.441 | 7.628 | 4,771,425 | -0.33(-4.17%) |
Feb 19, 2009 | 8.162 | 8.196 | 7.811 | 7.960 | 2,861,722 | +0.04(+0.48%) |
Feb 18, 2009 | 8.295 | 8.356 | 7.830 | 7.921 | 3,426,395 | -0.21(-2.53%) |
Feb 17, 2009 | 9.123 | 9.123 | 8.116 | 8.127 | 3,566,493 | -0.91(-10.08%) |
Feb 13, 2009 | 9.245 | 9.321 | 9.016 | 9.039 | 1,791,048 | -0.14(-1.54%) |
Feb 12, 2009 | 9.039 | 9.199 | 8.821 | 9.180 | 3,023,503 | +0.03(+0.38%) |
Feb 11, 2009 | 9.256 | 9.332 | 9.046 | 9.146 | 2,155,968 | -0.09(-0.99%) |
Feb 10, 2009 | 9.798 | 9.828 | 9.165 | 9.237 | 2,593,617 | -0.58(-5.91%) |
Feb 09, 2009 | 9.691 | 9.886 | 9.554 | 9.817 | 1,761,128 | +0.27(+2.84%) |
Feb 06, 2009 | 9.306 | 9.718 | 9.218 | 9.546 | 2,167,570 | +0.12(+1.25%) |
Feb 05, 2009 | 9.115 | 9.481 | 9.012 | 9.428 | 1,829,411 | +0.23(+2.45%) |
Feb 04, 2009 | 9.435 | 9.558 | 9.107 | 9.203 | 1,738,718 | -0.13(-1.35%) |
Feb 03, 2009 | 9.184 | 9.394 | 9.043 | 9.329 | 1,466,756 | +0.24(+2.69%) |
Feb 02, 2009 | 8.871 | 9.195 | 8.844 | 9.085 | 2,212,491 | -0.07(-0.75%) |
Jan 30, 2009 | 9.287 | 9.287 | 8.936 | 9.153 | 0 | -0.15(-1.60%) |
Jan 29, 2009 | 9.657 | 9.771 | 9.233 | 9.302 | 1,726,669 | -0.47(-4.80%) |
Jan 28, 2009 | 9.569 | 10.11 | 9.569 | 9.771 | 3,519,653 | +0.59(+6.44%) |
Jan 27, 2009 | 8.810 | 9.210 | 8.776 | 9.180 | 2,657,996 | +0.47(+5.39%) |
Jan 26, 2009 | 8.779 | 9.037 | 8.551 | 8.711 | 1,908,729 | +0.08(+0.88%) |
Jan 23, 2009 | 8.337 | 8.791 | 8.291 | 8.635 | 2,106,739 | +0.11(+1.34%) |
Jan 22, 2009 | 9.001 | 9.001 | 8.478 | 8.520 | 2,454,789 | -0.50(-5.50%) |
Jan 21, 2009 | 8.852 | 9.024 | 8.349 | 9.016 | 2,094,801 | +0.45(+5.21%) |
Jan 20, 2009 | 9.107 | 9.107 | 8.566 | 8.570 | 2,192,902 | -0.76(-8.10%) |
Jan 16, 2009 | 9.729 | 9.908 | 9.008 | 9.325 | 3,673,424 | -0.13(-1.37%) |
Jan 15, 2009 | 9.390 | 9.538 | 8.921 | 9.455 | 2,271,090 | +0.12(+1.31%) |
Jan 14, 2009 | 9.649 | 9.676 | 9.237 | 9.332 | 1,596,887 | -0.55(-5.52%) |
Jan 13, 2009 | 9.722 | 9.943 | 9.699 | 9.878 | 1,744,111 | +0.06(+0.58%) |
Jan 12, 2009 | 10.50 | 10.51 | 9.733 | 9.821 | 1,794,428 | -0.78(-7.37%) |
Jan 09, 2009 | 10.83 | 10.83 | 10.50 | 10.60 | 1,434,117 | -0.22(-2.01%) |
Jan 08, 2009 | 10.61 | 10.87 | 10.57 | 10.82 | 1,352,307 | +0.09(+0.82%) |
Jan 07, 2009 | 10.82 | 10.88 | 10.55 | 10.73 | 1,359,169 | -0.11(-1.05%) |
Jan 06, 2009 | 10.73 | 10.98 | 10.73 | 10.85 | 1,690,003 | +0.30(+2.82%) |
Jan 05, 2009 | 10.43 | 10.67 | 10.19 | 10.55 | 1,270,356 | +0.14(+1.36%) |
Jan 02, 2009 | 10.34 | 10.49 | 10.06 | 10.41 | 0 | +0.03(+0.33%) |
Jan 01, 2009 | 10.14 | 10.43 | 10.09 | 10.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.14 | 10.43 | 10.09 | 10.37 | 1,198,159 | +0.24(+2.37%) |
Dec 30, 2008 | 9.733 | 10.16 | 9.580 | 10.13 | 906,590 | +0.36(+3.71%) |
Dec 29, 2008 | 9.390 | 9.828 | 9.390 | 9.771 | 1,141,833 | +0.31(+3.26%) |
Dec 26, 2008 | 9.496 | 9.496 | 9.344 | 9.462 | 281,369 | +0.02(+0.16%) |
Dec 24, 2008 | 9.439 | 9.504 | 9.382 | 9.447 | 416,974 | +0.03(+0.28%) |
Dec 23, 2008 | 9.252 | 9.535 | 9.249 | 9.420 | 1,327,542 | +0.18(+1.98%) |
Dec 22, 2008 | 9.241 | 9.363 | 9.130 | 9.237 | 1,343,726 | +0.13(+1.38%) |
Dec 19, 2008 | 9.329 | 9.348 | 8.943 | 9.111 | 2,193,801 | -0.16(-1.77%) |
Dec 18, 2008 | 9.638 | 9.638 | 9.062 | 9.275 | 2,115,117 | -0.14(-1.54%) |
Dec 17, 2008 | 9.535 | 9.554 | 9.249 | 9.420 | 1,422,612 | -0.11(-1.20%) |
Dec 16, 2008 | 9.321 | 9.550 | 9.069 | 9.535 | 2,113,370 | -0.03(-0.32%) |
Dec 15, 2008 | 9.733 | 9.733 | 9.226 | 9.565 | 1,640,843 | +0.02(+0.16%) |
Dec 12, 2008 | 9.005 | 9.664 | 9.005 | 9.550 | 0 | +0.28(+3.05%) |
Dec 11, 2008 | 9.344 | 9.836 | 9.203 | 9.268 | 1,481,510 | -0.17(-1.78%) |
Dec 10, 2008 | 9.874 | 9.933 | 9.241 | 9.435 | 1,970,426 | -0.26(-2.71%) |
Dec 09, 2008 | 10.49 | 10.49 | 9.592 | 9.699 | 2,087,903 | -0.88(-8.29%) |
Dec 08, 2008 | 10.48 | 11.10 | 10.48 | 10.58 | 1,770,633 | +0.48(+4.76%) |
Dec 05, 2008 | 9.489 | 10.11 | 9.336 | 10.10 | 0 | +0.47(+4.92%) |
Dec 04, 2008 | 10.02 | 10.47 | 9.405 | 9.622 | 1,998,631 | -0.56(-5.51%) |
Dec 03, 2008 | 9.794 | 10.38 | 9.535 | 10.18 | 3,067,170 | +0.26(+2.57%) |
Dec 02, 2008 | 10.82 | 10.93 | 9.722 | 9.927 | 2,754,882 | -0.69(-6.54%) |
Dec 01, 2008 | 10.95 | 11.12 | 10.56 | 10.62 | 2,698,485 | +0.03(+0.29%) |
Nov 28, 2008 | 10.13 | 10.59 | 10.05 | 10.59 | 586,375 | +0.25(+2.44%) |
Nov 26, 2008 | 10.08 | 10.35 | 9.798 | 10.34 | 1,306,606 | -0.01(-0.07%) |
Nov 25, 2008 | 10.50 | 10.65 | 9.943 | 10.35 | 2,326,205 | +0.26(+2.61%) |
Nov 24, 2008 | 9.584 | 10.34 | 8.928 | 10.08 | 2,062,288 | +0.81(+8.72%) |
Nov 21, 2008 | 9.275 | 9.645 | 8.524 | 9.275 | 3,670,070 | +0.16(+1.71%) |
Nov 20, 2008 | 10.32 | 10.43 | 9.016 | 9.119 | 3,823,778 | -1.60(-14.94%) |
Nov 19, 2008 | 11.19 | 11.41 | 10.64 | 10.72 | 1,954,316 | -0.79(-6.89%) |
Nov 18, 2008 | 11.27 | 11.58 | 11.08 | 11.51 | 1,554,686 | +0.24(+2.10%) |
Nov 17, 2008 | 11.58 | 11.66 | 11.26 | 11.28 | 2,188,109 | -0.37(-3.14%) |
Nov 14, 2008 | 12.17 | 12.49 | 11.64 | 11.64 | 0 | -0.74(-6.00%) |
Nov 13, 2008 | 11.78 | 12.40 | 11.19 | 12.39 | 2,190,694 | +0.88(+7.69%) |
Nov 12, 2008 | 11.93 | 12.02 | 11.38 | 11.50 | 1,163,386 | -0.68(-5.57%) |
Nov 11, 2008 | 12.48 | 12.51 | 12.13 | 12.18 | 890,013 | -0.35(-2.77%) |
Nov 10, 2008 | 12.83 | 12.88 | 12.47 | 12.53 | 912,744 | -0.05(-0.39%) |
Nov 07, 2008 | 12.97 | 13.11 | 12.51 | 12.58 | 1,322,841 | -0.14(-1.08%) |
Nov 06, 2008 | 12.89 | 13.11 | 12.51 | 12.72 | 1,534,318 | -0.19(-1.48%) |
Nov 05, 2008 | 13.31 | 13.48 | 12.89 | 12.91 | 1,148,312 | -0.50(-3.70%) |
Nov 04, 2008 | 12.91 | 13.42 | 12.83 | 13.40 | 870,595 | +0.77(+6.13%) |
Nov 03, 2008 | 12.25 | 12.86 | 12.25 | 12.63 | 1,232,022 | -0.16(-1.28%) |
Oct 31, 2008 | 12.09 | 13.13 | 12.09 | 12.79 | 2,035,011 | +0.03(+0.21%) |
Oct 30, 2008 | 12.59 | 12.77 | 12.16 | 12.77 | 1,910,814 | +0.70(+5.82%) |
Oct 29, 2008 | 11.46 | 12.36 | 11.45 | 12.06 | 2,111,690 | +0.54(+4.70%) |
Oct 28, 2008 | 10.96 | 11.53 | 10.72 | 11.52 | 1,957,525 | +0.70(+6.45%) |
Oct 27, 2008 | 11.16 | 12.16 | 10.78 | 10.82 | 1,651,339 | -0.76(-6.58%) |
Oct 24, 2008 | 10.68 | 11.78 | 10.59 | 11.59 | 2,118,334 | -0.41(-3.43%) |
Oct 23, 2008 | 12.17 | 12.63 | 11.40 | 12.00 | 3,634,662 | -0.56(-4.46%) |
Oct 22, 2008 | 14.03 | 14.03 | 12.48 | 12.56 | 1,909,230 | -1.27(-9.21%) |
Oct 21, 2008 | 14.85 | 14.85 | 13.79 | 13.83 | 1,231,010 | -0.80(-5.45%) |
Oct 20, 2008 | 14.26 | 14.63 | 14.14 | 14.63 | 1,243,189 | +0.51(+3.59%) |
Oct 17, 2008 | 13.24 | 14.97 | 13.24 | 14.12 | 0 | +0.16(+1.17%) |
Oct 16, 2008 | 13.84 | 14.10 | 13.25 | 13.96 | 1,868,182 | +0.00(+0.03%) |
Oct 15, 2008 | 14.49 | 14.55 | 13.77 | 13.95 | 1,757,271 | -0.65(-4.46%) |
Oct 14, 2008 | 16.55 | 16.55 | 13.93 | 14.61 | 3,027,331 | -0.84(-5.41%) |
Oct 13, 2008 | 14.70 | 15.44 | 13.79 | 15.44 | 940,270 | +2.31(+17.57%) |
Oct 10, 2008 | 14.94 | 14.94 | 12.20 | 13.13 | 0 | -0.58(-4.20%) |
Oct 09, 2008 | 15.45 | 15.47 | 13.42 | 13.71 | 1,688,013 | -1.74(-11.23%) |
Oct 08, 2008 | 14.49 | 15.45 | 14.24 | 15.45 | 1,168,679 | +0.52(+3.47%) |
Oct 07, 2008 | 15.78 | 15.99 | 14.79 | 14.93 | 933,869 | -1.30(-7.99%) |
Oct 06, 2008 | 15.90 | 16.66 | 15.01 | 16.22 | 809,224 | -0.39(-2.32%) |
Oct 03, 2008 | 16.71 | 17.15 | 16.60 | 16.61 | 0 | -0.27(-1.63%) |
Oct 02, 2008 | 17.12 | 17.30 | 16.53 | 16.88 | 1,445,313 | -0.56(-3.24%) |
Oct 01, 2008 | 17.30 | 17.62 | 17.01 | 17.45 | 893,975 | -0.11(-0.63%) |
Sep 30, 2008 | 17.43 | 17.67 | 17.09 | 17.56 | 438,347 | +0.42(+2.42%) |
Sep 29, 2008 | 18.10 | 18.26 | 16.71 | 17.14 | 681,529 | -1.16(-6.32%) |
Sep 26, 2008 | 17.96 | 18.30 | 17.86 | 18.30 | 0 | +0.10(+0.56%) |
Sep 25, 2008 | 18.19 | 18.30 | 17.89 | 18.20 | 650,728 | +0.08(+0.45%) |
Sep 24, 2008 | 18.24 | 18.30 | 17.80 | 18.12 | 443,460 | +0.05(+0.30%) |
Sep 23, 2008 | 17.47 | 18.21 | 17.47 | 18.06 | 1,307,141 | +0.31(+1.74%) |
Sep 22, 2008 | 18.39 | 18.39 | 17.53 | 17.75 | 805,385 | -0.33(-1.83%) |
Sep 19, 2008 | 17.70 | 18.31 | 17.14 | 18.09 | 0 | +1.33(+7.92%) |
Sep 18, 2008 | 15.62 | 17.06 | 15.62 | 16.76 | 4,499,765 | +1.32(+8.57%) |
Sep 17, 2008 | 16.11 | 16.11 | 15.39 | 15.43 | 3,318,460 | -0.85(-5.24%) |
Sep 16, 2008 | 15.51 | 16.55 | 15.51 | 16.29 | 3,909,720 | -0.24(-1.43%) |
Sep 15, 2008 | 16.61 | 17.03 | 16.51 | 16.53 | 2,804,627 | -0.61(-3.56%) |
Sep 12, 2008 | 16.85 | 17.20 | 16.79 | 17.14 | 0 | +0.13(+0.79%) |
Sep 11, 2008 | 16.63 | 17.00 | 16.59 | 17.00 | 2,140,938 | +0.05(+0.27%) |
Sep 10, 2008 | 16.84 | 17.16 | 16.66 | 16.96 | 1,934,889 | +0.29(+1.72%) |
Sep 09, 2008 | 16.97 | 17.16 | 16.57 | 16.67 | 4,702,085 | -0.26(-1.55%) |
Sep 08, 2008 | 17.29 | 17.44 | 16.86 | 16.93 | 2,000,065 | +0.03(+0.16%) |
Sep 05, 2008 | 16.89 | 16.93 | 16.54 | 16.91 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 17.30 | 17.35 | 16.88 | 16.90 | 968,582 | -0.51(-2.91%) |
Sep 03, 2008 | 17.17 | 17.42 | 16.88 | 17.40 | 1,479,164 | +0.25(+1.45%) |
Sep 02, 2008 | 16.98 | 17.49 | 16.98 | 17.15 | 1,483,839 | -0.39(-2.22%) |
Aug 29, 2008 | 17.83 | 17.92 | 17.46 | 17.54 | 0 | -0.40(-2.23%) |
Aug 28, 2008 | 17.60 | 18.02 | 17.48 | 17.94 | 1,279,843 | +0.63(+3.66%) |
Aug 27, 2008 | 17.04 | 17.42 | 17.03 | 17.31 | 1,042,665 | +0.40(+2.35%) |
Aug 26, 2008 | 17.39 | 17.39 | 16.88 | 16.91 | 1,434,390 | -0.42(-2.40%) |
Aug 25, 2008 | 17.63 | 17.63 | 17.25 | 17.33 | 774,128 | -0.35(-1.96%) |
Aug 22, 2008 | 17.47 | 17.68 | 17.38 | 17.68 | 0 | +0.24(+1.40%) |
Aug 21, 2008 | 17.20 | 17.65 | 16.92 | 17.43 | 1,083,996 | +0.26(+1.51%) |
Aug 20, 2008 | 17.11 | 17.23 | 16.64 | 17.17 | 1,281,371 | +0.19(+1.15%) |
Aug 19, 2008 | 17.51 | 17.51 | 16.91 | 16.98 | 1,190,193 | -0.55(-3.13%) |
Aug 18, 2008 | 18.05 | 18.05 | 17.43 | 17.53 | 1,176,380 | -0.08(-0.48%) |
Aug 15, 2008 | 17.83 | 17.83 | 17.46 | 17.61 | 0 | -0.09(-0.50%) |
Aug 14, 2008 | 17.60 | 17.74 | 17.38 | 17.70 | 1,168,118 | +0.15(+0.85%) |
Aug 13, 2008 | 17.62 | 17.65 | 17.23 | 17.55 | 1,040,625 | -0.32(-1.81%) |
Aug 12, 2008 | 17.67 | 18.10 | 17.66 | 17.88 | 1,246,983 | -0.02(-0.11%) |
Aug 11, 2008 | 18.23 | 18.26 | 17.85 | 17.89 | 1,382,878 | -0.27(-1.47%) |
Aug 08, 2008 | 17.83 | 18.30 | 17.75 | 18.16 | 1,061,785 | +0.03(+0.19%) |
Aug 07, 2008 | 18.46 | 18.71 | 18.08 | 18.13 | 1,115,156 | -0.61(-3.24%) |
Aug 06, 2008 | 18.50 | 18.77 | 18.31 | 18.73 | 1,080,899 | +0.14(+0.76%) |
Aug 05, 2008 | 18.42 | 18.73 | 18.19 | 18.59 | 1,802,257 | +0.14(+0.79%) |
Aug 04, 2008 | 18.47 | 18.56 | 18.18 | 18.45 | 625,575 | -0.03(-0.14%) |
Aug 01, 2008 | 18.65 | 18.72 | 18.23 | 18.47 | 1,306,999 | -0.11(-0.60%) |
Jul 31, 2008 | 18.07 | 18.73 | 18.07 | 18.58 | 1,298,792 | +0.15(+0.83%) |
Jul 30, 2008 | 18.42 | 18.68 | 18.31 | 18.43 | 1,741,853 | +0.18(+1.00%) |
Jul 29, 2008 | 18.25 | 18.25 | 17.77 | 18.25 | 1,617,389 | +0.45(+2.55%) |
Jul 28, 2008 | 18.22 | 18.28 | 17.77 | 17.80 | 1,124,483 | -0.56(-3.07%) |
Jul 25, 2008 | 18.25 | 18.43 | 17.93 | 18.36 | 1,531,835 | +0.25(+1.37%) |
Jul 24, 2008 | 19.05 | 19.16 | 18.01 | 18.11 | 2,152,512 | -0.87(-4.56%) |
Jul 23, 2008 | 18.53 | 19.05 | 18.35 | 18.98 | 2,024,405 | +0.37(+1.97%) |
Jul 22, 2008 | 18.05 | 18.63 | 17.75 | 18.61 | 1,999,934 | +0.37(+2.01%) |
Jul 21, 2008 | 18.42 | 18.68 | 18.18 | 18.25 | 1,263,243 | +0.10(+0.53%) |
Jul 18, 2008 | 18.15 | 18.45 | 18.09 | 18.15 | 1,431,162 | +0.14(+0.78%) |
Jul 17, 2008 | 17.83 | 18.18 | 17.75 | 18.01 | 1,927,487 | +0.56(+3.19%) |
Jul 16, 2008 | 16.65 | 17.46 | 16.31 | 17.45 | 2,124,732 | +0.98(+5.95%) |
Jul 15, 2008 | 16.48 | 17.05 | 16.04 | 16.47 | 2,606,743 | -0.18(-1.08%) |
Jul 14, 2008 | 17.28 | 17.55 | 16.60 | 16.65 | 1,860,217 | -0.56(-3.24%) |
Jul 11, 2008 | 17.57 | 17.83 | 17.04 | 17.21 | 1,438,910 | -0.66(-3.67%) |
Jul 10, 2008 | 17.72 | 18.02 | 17.62 | 17.86 | 1,577,104 | +0.17(+0.97%) |
Jul 09, 2008 | 18.31 | 18.36 | 17.62 | 17.69 | 1,154,909 | -0.40(-2.21%) |
Jul 08, 2008 | 17.73 | 18.10 | 17.49 | 18.09 | 1,448,827 | +0.44(+2.48%) |
Jul 07, 2008 | 17.43 | 17.81 | 17.27 | 17.65 | 1,208,529 | +0.28(+1.60%) |
Jul 04, 2008 | 17.22 | 17.45 | 16.84 | 17.38 | 845,436 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.45 | 16.84 | 17.38 | 845,436 | +0.12(+0.71%) |
Jul 02, 2008 | 17.44 | 17.83 | 17.10 | 17.25 | 1,028,509 | -0.18(-1.03%) |
Jul 01, 2008 | 17.31 | 17.54 | 17.05 | 17.43 | 412,590 | -0.04(-0.24%) |
Jun 30, 2008 | 17.75 | 17.94 | 17.30 | 17.48 | 1,589,288 | -0.57(-3.17%) |
Jun 27, 2008 | 18.15 | 18.55 | 17.94 | 18.05 | 879,491 | -0.16(-0.86%) |
Jun 26, 2008 | 18.82 | 18.82 | 18.12 | 18.20 | 971,511 | -0.48(-2.59%) |
Jun 25, 2008 | 17.79 | 18.76 | 17.79 | 18.69 | 1,215,409 | +0.48(+2.64%) |
Jun 24, 2008 | 18.34 | 18.43 | 18.02 | 18.21 | 1,037,927 | -0.10(-0.56%) |
Jun 23, 2008 | 18.71 | 18.71 | 18.26 | 18.31 | 842,749 | -0.27(-1.46%) |
Jun 20, 2008 | 18.85 | 18.88 | 18.53 | 18.58 | 944,300 | -0.40(-2.11%) |
Jun 19, 2008 | 19.22 | 19.24 | 18.83 | 18.98 | 998,088 | -0.16(-0.86%) |
Jun 18, 2008 | 19.31 | 19.32 | 18.95 | 19.15 | 1,056,444 | -0.27(-1.38%) |
Jun 17, 2008 | 19.39 | 19.55 | 19.29 | 19.41 | 694,476 | +0.13(+0.67%) |
Jun 16, 2008 | 18.46 | 19.39 | 18.46 | 19.28 | 1,188,984 | +0.33(+1.75%) |
Jun 13, 2008 | 18.76 | 19.04 | 18.76 | 18.95 | 822,753 | +0.21(+1.10%) |
Jun 12, 2008 | 18.33 | 18.97 | 18.33 | 18.75 | 834,676 | -0.01(-0.04%) |
Jun 11, 2008 | 19.17 | 19.21 | 18.69 | 18.75 | 1,006,625 | -0.27(-1.42%) |
Jun 10, 2008 | 18.86 | 19.07 | 18.83 | 19.02 | 1,318,672 | -0.08(-0.40%) |
Jun 09, 2008 | 19.14 | 19.36 | 19.05 | 19.10 | 1,015,233 | -0.06(-0.30%) |
Jun 06, 2008 | 19.43 | 19.54 | 19.14 | 19.16 | 937,372 | -0.47(-2.41%) |
Jun 05, 2008 | 19.36 | 19.68 | 19.21 | 19.63 | 900,565 | +0.37(+1.94%) |
Jun 04, 2008 | 19.11 | 19.39 | 19.03 | 19.26 | 1,049,467 | +0.05(+0.28%) |
Jun 03, 2008 | 19.23 | 19.37 | 19.06 | 19.20 | 1,021,980 | +0.04(+0.20%) |
Jun 02, 2008 | 19.01 | 19.32 | 18.90 | 19.16 | 966,954 | +0.10(+0.54%) |
May 30, 2008 | 19.11 | 19.16 | 19.00 | 19.06 | 669,106 | -0.08(-0.44%) |
May 29, 2008 | 18.91 | 19.21 | 18.89 | 19.15 | 981,260 | +0.32(+1.72%) |
May 28, 2008 | 18.45 | 18.88 | 18.45 | 18.82 | 1,000,453 | +0.52(+2.83%) |
May 27, 2008 | 18.47 | 18.61 | 18.15 | 18.30 | 1,070,972 | -0.05(-0.25%) |
May 26, 2008 | 18.55 | 18.65 | 18.28 | 18.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.55 | 18.65 | 18.28 | 18.35 | 666,654 | -0.28(-1.52%) |
May 22, 2008 | 18.55 | 18.66 | 18.45 | 18.63 | 763,498 | +0.13(+0.72%) |
May 21, 2008 | 18.86 | 18.95 | 18.36 | 18.50 | 796,672 | -0.21(-1.12%) |
May 20, 2008 | 18.68 | 18.91 | 18.57 | 18.71 | 794,462 | +0.08(+0.45%) |
May 19, 2008 | 18.69 | 18.78 | 18.62 | 18.62 | 479,303 | -0.18(-0.95%) |
May 16, 2008 | 18.99 | 19.10 | 18.75 | 18.80 | 633,422 | -0.11(-0.56%) |
May 15, 2008 | 18.66 | 18.96 | 18.63 | 18.91 | 642,340 | +0.43(+2.31%) |
May 14, 2008 | 18.52 | 18.71 | 18.45 | 18.48 | 490,021 | +0.10(+0.54%) |
May 13, 2008 | 18.51 | 18.51 | 18.31 | 18.38 | 474,827 | -0.01(-0.04%) |
May 12, 2008 | 18.34 | 18.45 | 18.14 | 18.39 | 458,733 | +0.17(+0.92%) |
May 09, 2008 | 18.04 | 18.58 | 18.04 | 18.22 | 562,082 | +0.16(+0.87%) |
May 08, 2008 | 18.09 | 18.20 | 17.94 | 18.07 | 618,301 | -0.06(-0.36%) |
May 07, 2008 | 18.42 | 18.43 | 18.07 | 18.13 | 641,572 | -0.28(-1.53%) |
May 06, 2008 | 18.35 | 18.49 | 18.11 | 18.41 | 673,099 | +0.01(+0.04%) |
May 05, 2008 | 18.69 | 18.75 | 18.38 | 18.41 | 661,171 | -0.23(-1.25%) |
May 02, 2008 | 18.29 | 18.70 | 18.29 | 18.64 | 753,799 | +0.33(+1.79%) |