Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.99 | 13.37 | 12.94 | 13.02 | 883,147 | +0.18(+1.43%) |
Apr 29, 2009 | 12.70 | 13.01 | 12.64 | 12.84 | 735,868 | +0.49(+3.97%) |
Apr 28, 2009 | 12.41 | 12.43 | 12.21 | 12.35 | 531,360 | -0.15(-1.21%) |
Apr 27, 2009 | 12.40 | 12.66 | 12.24 | 12.50 | 757,714 | +0.12(+0.96%) |
Apr 24, 2009 | 12.44 | 12.53 | 12.29 | 12.38 | 668,481 | -0.01(-0.07%) |
Apr 23, 2009 | 12.53 | 12.53 | 12.05 | 12.39 | 905,419 | +0.14(+1.16%) |
Apr 22, 2009 | 11.86 | 12.36 | 11.85 | 12.25 | 1,324,189 | +0.34(+2.85%) |
Apr 21, 2009 | 11.91 | 11.96 | 11.69 | 11.91 | 749,447 | -0.09(-0.73%) |
Apr 20, 2009 | 12.30 | 12.43 | 11.97 | 11.99 | 649,127 | -0.68(-5.35%) |
Apr 17, 2009 | 12.56 | 12.69 | 12.47 | 12.67 | 465,571 | +0.22(+1.77%) |
Apr 16, 2009 | 12.70 | 12.72 | 12.34 | 12.45 | 1,074,218 | -0.22(-1.70%) |
Apr 15, 2009 | 12.44 | 12.67 | 12.41 | 12.67 | 783,861 | -0.00(-0.04%) |
Apr 14, 2009 | 12.82 | 13.10 | 12.57 | 12.67 | 1,033,760 | +0.07(+0.55%) |
Apr 13, 2009 | 12.57 | 12.70 | 12.49 | 12.60 | 690,438 | -0.03(-0.25%) |
Apr 09, 2009 | 12.51 | 12.64 | 12.44 | 12.64 | 719,789 | +0.33(+2.68%) |
Apr 08, 2009 | 12.39 | 12.61 | 12.19 | 12.31 | 1,049,141 | -0.16(-1.32%) |
Apr 07, 2009 | 12.52 | 12.54 | 12.29 | 12.47 | 939,981 | -0.20(-1.56%) |
Apr 06, 2009 | 13.06 | 13.06 | 12.45 | 12.67 | 1,013,528 | -0.31(-2.40%) |
Apr 03, 2009 | 12.64 | 12.99 | 12.59 | 12.98 | 794,421 | +0.41(+3.24%) |
Apr 02, 2009 | 12.37 | 12.89 | 12.37 | 12.57 | 1,525,488 | +0.63(+5.25%) |
Apr 01, 2009 | 11.60 | 11.99 | 11.55 | 11.94 | 591,133 | +0.32(+2.76%) |
Mar 31, 2009 | 11.49 | 11.82 | 11.40 | 11.62 | 975,472 | +0.33(+2.88%) |
Mar 30, 2009 | 11.43 | 11.49 | 11.11 | 11.30 | 1,146,252 | -0.76(-6.34%) |
Mar 26, 2009 | 11.90 | 12.14 | 11.71 | 12.06 | 957,338 | +0.24(+2.01%) |
Mar 25, 2009 | 12.07 | 12.26 | 11.54 | 11.83 | 1,562,022 | -0.32(-2.64%) |
Mar 24, 2009 | 12.08 | 12.27 | 12.01 | 12.15 | 709,321 | +0.06(+0.49%) |
Mar 23, 2009 | 11.97 | 12.09 | 11.95 | 12.09 | 866,819 | +0.43(+3.65%) |
Mar 20, 2009 | 11.81 | 11.86 | 11.60 | 11.66 | 474,986 | -0.11(-0.97%) |
Mar 19, 2009 | 11.94 | 11.96 | 11.69 | 11.77 | 713,387 | +0.04(+0.31%) |
Mar 18, 2009 | 11.43 | 11.79 | 11.29 | 11.74 | 1,045,929 | +0.27(+2.40%) |
Mar 17, 2009 | 11.23 | 11.48 | 11.09 | 11.46 | 484,347 | +0.33(+2.96%) |
Mar 16, 2009 | 11.27 | 11.49 | 11.13 | 11.13 | 1,217,229 | +0.06(+0.54%) |
Mar 13, 2009 | 11.01 | 11.27 | 10.96 | 11.07 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.84 | 11.23 | 10.62 | 11.18 | 951,187 | +0.33(+3.08%) |
Mar 11, 2009 | 11.02 | 11.13 | 10.76 | 10.85 | 992,180 | -0.16(-1.46%) |
Mar 10, 2009 | 10.50 | 11.01 | 10.41 | 11.01 | 975,459 | +0.82(+8.00%) |
Mar 09, 2009 | 10.09 | 10.30 | 10.08 | 10.19 | 809,194 | -0.22(-2.15%) |
Mar 06, 2009 | 10.41 | 10.78 | 10.15 | 10.42 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.66 | 10.70 | 10.31 | 10.34 | 562,599 | -0.53(-4.89%) |
Mar 04, 2009 | 10.74 | 11.05 | 10.74 | 10.87 | 965,731 | +0.22(+2.06%) |
Mar 02, 2009 | 11.16 | 11.16 | 10.56 | 10.65 | 992,390 | -0.67(-5.95%) |
Feb 27, 2009 | 11.43 | 11.70 | 11.10 | 11.32 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.60 | 12.10 | 11.47 | 11.72 | 1,693,978 | +0.29(+2.56%) |
Feb 25, 2009 | 11.58 | 11.80 | 11.11 | 11.43 | 2,383,574 | -0.11(-0.91%) |
Feb 24, 2009 | 10.65 | 11.63 | 10.65 | 11.54 | 2,913,403 | +1.20(+11.56%) |
Feb 23, 2009 | 10.72 | 10.76 | 10.31 | 10.34 | 1,539,432 | -0.17(-1.65%) |
Feb 20, 2009 | 10.58 | 10.66 | 10.38 | 10.52 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.99 | 11.11 | 10.55 | 10.57 | 888,754 | -0.33(-2.99%) |
Feb 18, 2009 | 10.97 | 11.00 | 10.78 | 10.89 | 729,805 | +0.08(+0.72%) |
Feb 17, 2009 | 11.06 | 11.11 | 10.81 | 10.81 | 902,312 | -0.73(-6.31%) |
Feb 13, 2009 | 11.53 | 11.70 | 11.44 | 11.54 | 740,652 | +0.01(+0.12%) |
Feb 12, 2009 | 11.42 | 11.58 | 11.20 | 11.53 | 670,420 | -0.08(-0.71%) |
Feb 11, 2009 | 11.70 | 11.78 | 11.50 | 11.61 | 596,037 | +0.04(+0.36%) |
Feb 10, 2009 | 12.08 | 12.34 | 11.47 | 11.57 | 800,930 | -0.82(-6.58%) |
Feb 09, 2009 | 12.03 | 12.53 | 11.96 | 12.38 | 1,114,174 | +0.42(+3.52%) |
Feb 06, 2009 | 11.69 | 12.23 | 11.68 | 11.96 | 1,187,271 | +0.38(+3.24%) |
Feb 05, 2009 | 11.58 | 11.78 | 11.38 | 11.59 | 719,931 | +0.21(+1.85%) |
Feb 04, 2009 | 11.39 | 11.62 | 11.24 | 11.38 | 995,608 | +0.31(+2.82%) |
Feb 03, 2009 | 11.12 | 11.18 | 10.82 | 11.06 | 808,323 | +0.19(+1.73%) |
Feb 02, 2009 | 10.82 | 11.06 | 10.76 | 10.88 | 649,362 | -0.29(-2.62%) |
Jan 30, 2009 | 11.29 | 11.35 | 10.97 | 11.17 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.22 | 11.42 | 11.17 | 11.21 | 667,243 | -0.29(-2.55%) |
Jan 28, 2009 | 11.42 | 11.51 | 11.32 | 11.50 | 769,084 | +0.53(+4.84%) |
Jan 27, 2009 | 10.90 | 11.04 | 10.69 | 10.97 | 714,653 | +0.23(+2.13%) |
Jan 26, 2009 | 10.77 | 10.92 | 10.68 | 10.74 | 1,026,756 | +0.16(+1.52%) |
Jan 23, 2009 | 10.19 | 10.81 | 10.03 | 10.58 | 1,458,125 | -0.09(-0.86%) |
Jan 22, 2009 | 10.57 | 10.82 | 10.37 | 10.67 | 887,936 | -0.18(-1.65%) |
Jan 21, 2009 | 10.48 | 10.85 | 10.21 | 10.85 | 830,152 | +0.40(+3.81%) |
Jan 20, 2009 | 10.62 | 10.67 | 10.40 | 10.45 | 765,217 | -0.41(-3.79%) |
Jan 16, 2009 | 10.74 | 11.20 | 10.71 | 10.86 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.76 | 11.02 | 10.47 | 10.95 | 848,043 | +0.10(+0.93%) |
Jan 14, 2009 | 10.92 | 10.95 | 10.74 | 10.85 | 707,913 | -0.37(-3.27%) |
Jan 13, 2009 | 10.95 | 11.28 | 10.88 | 11.21 | 1,168,528 | +0.24(+2.17%) |
Jan 12, 2009 | 11.53 | 11.58 | 10.86 | 10.97 | 1,487,161 | -0.83(-7.06%) |
Jan 09, 2009 | 12.95 | 12.95 | 11.70 | 11.81 | 1,772,627 | -0.62(-5.01%) |
Jan 08, 2009 | 12.99 | 13.00 | 12.32 | 12.43 | 2,309,809 | -0.50(-3.90%) |
Jan 07, 2009 | 13.24 | 13.35 | 12.85 | 12.93 | 1,593,443 | -0.78(-5.68%) |
Jan 06, 2009 | 13.27 | 13.73 | 13.15 | 13.71 | 959,419 | +0.12(+0.88%) |
Jan 05, 2009 | 13.17 | 13.60 | 12.97 | 13.59 | 904,456 | +0.39(+2.98%) |
Jan 02, 2009 | 13.16 | 13.27 | 12.96 | 13.20 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.12 | 13.47 | 12.99 | 13.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.12 | 13.47 | 12.99 | 13.35 | 604,542 | +0.12(+0.90%) |
Dec 30, 2008 | 13.03 | 13.23 | 12.75 | 13.23 | 518,270 | +0.24(+1.87%) |
Dec 29, 2008 | 12.81 | 12.99 | 12.65 | 12.99 | 467,833 | +0.24(+1.87%) |
Dec 26, 2008 | 12.81 | 13.07 | 12.46 | 12.75 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 13.02 | 13.02 | 12.68 | 12.76 | 244,151 | -0.11(-0.89%) |
Dec 23, 2008 | 13.31 | 13.35 | 12.82 | 12.88 | 871,459 | +0.04(+0.32%) |
Dec 22, 2008 | 13.09 | 13.18 | 12.61 | 12.84 | 2,059,916 | -0.40(-3.04%) |
Dec 19, 2008 | 12.95 | 13.44 | 12.85 | 13.24 | 1,115,032 | +0.45(+3.55%) |
Dec 18, 2008 | 12.54 | 12.96 | 12.54 | 12.79 | 2,882,251 | +0.05(+0.36%) |
Dec 17, 2008 | 12.43 | 13.13 | 12.23 | 12.74 | 2,571,647 | +0.25(+2.02%) |
Dec 16, 2008 | 11.91 | 12.54 | 11.91 | 12.49 | 1,023,478 | +0.63(+5.33%) |
Dec 15, 2008 | 11.73 | 11.93 | 11.68 | 11.86 | 461,010 | +0.20(+1.73%) |
Dec 12, 2008 | 11.63 | 11.66 | 11.01 | 11.66 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.21 | 12.21 | 11.40 | 11.58 | 1,816,740 | -0.45(-3.73%) |
Dec 10, 2008 | 11.97 | 12.15 | 11.82 | 12.03 | 485,742 | +0.00(+0.00%) |
Dec 09, 2008 | 12.07 | 12.30 | 11.79 | 12.03 | 590,369 | -0.04(-0.30%) |
Dec 08, 2008 | 12.07 | 12.34 | 11.72 | 12.06 | 921,585 | +0.45(+3.91%) |
Dec 05, 2008 | 10.79 | 11.69 | 10.79 | 11.61 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.22 | 11.51 | 11.08 | 11.14 | 983,304 | +0.01(+0.12%) |
Dec 03, 2008 | 10.64 | 11.12 | 9.778 | 11.12 | 1,652,491 | +0.11(+1.00%) |
Dec 02, 2008 | 11.09 | 11.25 | 10.79 | 11.01 | 684,984 | +0.17(+1.56%) |
Dec 01, 2008 | 11.40 | 11.61 | 10.82 | 10.85 | 1,572,252 | -0.49(-4.28%) |
Nov 28, 2008 | 11.10 | 11.38 | 11.08 | 11.33 | 435,528 | +0.38(+3.47%) |
Nov 26, 2008 | 10.39 | 10.98 | 10.29 | 10.95 | 643,967 | +0.21(+1.96%) |
Nov 25, 2008 | 11.05 | 11.19 | 10.57 | 10.74 | 952,002 | +0.05(+0.51%) |
Nov 24, 2008 | 9.613 | 10.74 | 9.604 | 10.68 | 1,362,200 | +1.36(+14.59%) |
Nov 21, 2008 | 9.760 | 9.760 | 8.839 | 9.325 | 1,796,816 | +0.13(+1.45%) |
Nov 20, 2008 | 9.934 | 9.984 | 9.183 | 9.192 | 1,063,196 | -0.76(-7.60%) |
Nov 19, 2008 | 10.63 | 11.00 | 9.888 | 9.947 | 1,192,151 | -0.94(-8.62%) |
Nov 18, 2008 | 10.87 | 11.34 | 10.68 | 10.89 | 1,638,412 | +0.02(+0.21%) |
Nov 17, 2008 | 10.63 | 11.00 | 10.61 | 10.86 | 1,430,943 | -0.07(-0.63%) |
Nov 14, 2008 | 11.16 | 11.38 | 10.91 | 10.93 | 0 | -0.38(-3.32%) |
Nov 13, 2008 | 10.31 | 11.36 | 10.31 | 11.31 | 1,526,951 | +1.21(+12.02%) |
Nov 12, 2008 | 10.05 | 10.41 | 9.805 | 10.09 | 1,313,396 | +0.05(+0.46%) |
Nov 11, 2008 | 10.34 | 10.46 | 9.952 | 10.05 | 791,423 | -0.54(-5.06%) |
Nov 10, 2008 | 10.94 | 11.02 | 10.47 | 10.58 | 438,406 | -0.17(-1.62%) |
Nov 07, 2008 | 10.97 | 11.12 | 10.68 | 10.76 | 0 | -0.06(-0.55%) |
Nov 06, 2008 | 11.38 | 11.46 | 10.71 | 10.82 | 634,113 | -0.33(-2.96%) |
Nov 05, 2008 | 11.75 | 12.16 | 11.11 | 11.15 | 630,742 | -0.76(-6.35%) |
Nov 04, 2008 | 11.63 | 12.21 | 11.56 | 11.90 | 659,909 | +0.86(+7.80%) |
Nov 03, 2008 | 10.98 | 11.45 | 10.85 | 11.04 | 676,195 | +0.29(+2.68%) |
Oct 31, 2008 | 10.64 | 11.02 | 10.37 | 10.75 | 712,843 | +0.07(+0.69%) |
Oct 30, 2008 | 10.66 | 10.97 | 10.50 | 10.68 | 790,268 | +0.24(+2.33%) |
Oct 29, 2008 | 10.08 | 10.62 | 9.929 | 10.44 | 879,922 | +0.36(+3.54%) |
Oct 28, 2008 | 9.306 | 10.09 | 9.306 | 10.08 | 1,056,185 | +0.77(+8.26%) |
Oct 27, 2008 | 9.164 | 9.654 | 9.045 | 9.311 | 1,349,708 | +0.15(+1.65%) |
Oct 24, 2008 | 9.160 | 9.544 | 9.091 | 9.160 | 0 | -0.76(-7.71%) |
Oct 23, 2008 | 10.03 | 10.68 | 9.654 | 9.924 | 1,273,329 | -0.20(-1.95%) |
Oct 22, 2008 | 10.35 | 10.51 | 9.934 | 10.12 | 599,426 | -0.62(-5.76%) |
Oct 21, 2008 | 12.15 | 12.15 | 10.53 | 10.74 | 394,042 | -0.61(-5.37%) |
Oct 20, 2008 | 12.00 | 12.00 | 10.79 | 11.35 | 395,845 | +0.33(+2.95%) |
Oct 17, 2008 | 10.30 | 11.29 | 10.26 | 11.02 | 0 | +0.55(+5.29%) |
Oct 16, 2008 | 10.14 | 10.81 | 10.10 | 10.47 | 1,099,222 | +0.22(+2.10%) |
Oct 15, 2008 | 10.92 | 11.33 | 10.25 | 10.25 | 681,846 | -1.02(-9.06%) |
Oct 14, 2008 | 12.31 | 12.35 | 11.06 | 11.28 | 543,756 | -0.26(-2.22%) |
Oct 13, 2008 | 11.03 | 11.55 | 10.92 | 11.53 | 350,868 | +0.87(+8.21%) |
Oct 10, 2008 | 9.938 | 11.90 | 9.622 | 10.66 | 0 | -0.59(-5.21%) |
Oct 09, 2008 | 11.77 | 12.04 | 10.76 | 11.24 | 839,294 | -0.24(-2.11%) |
Oct 08, 2008 | 11.16 | 11.68 | 10.92 | 11.49 | 666,536 | +0.06(+0.52%) |
Oct 07, 2008 | 12.18 | 12.20 | 11.29 | 11.43 | 910,426 | -0.73(-6.03%) |
Oct 06, 2008 | 11.77 | 12.24 | 11.20 | 12.16 | 991,964 | -0.12(-0.97%) |
Oct 03, 2008 | 12.31 | 13.10 | 12.27 | 12.28 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.26 | 12.67 | 12.26 | 12.37 | 654,352 | -0.06(-0.52%) |
Oct 01, 2008 | 12.34 | 12.63 | 12.26 | 12.43 | 566,095 | -0.06(-0.48%) |
Sep 30, 2008 | 12.92 | 12.92 | 12.25 | 12.49 | 824,581 | +0.30(+2.44%) |
Sep 29, 2008 | 13.17 | 13.31 | 11.37 | 12.19 | 1,038,977 | -1.22(-9.12%) |
Sep 26, 2008 | 13.31 | 13.85 | 13.30 | 13.41 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.40 | 14.53 | 13.46 | 13.62 | 884,857 | -0.50(-3.57%) |
Sep 24, 2008 | 14.34 | 14.72 | 14.06 | 14.13 | 328,526 | -0.27(-1.91%) |
Sep 23, 2008 | 14.88 | 14.89 | 14.35 | 14.40 | 395,394 | -0.35(-2.39%) |
Sep 22, 2008 | 14.96 | 15.02 | 14.62 | 14.76 | 679,423 | -0.51(-3.36%) |
Sep 19, 2008 | 14.14 | 15.42 | 13.28 | 15.27 | 0 | +1.21(+8.64%) |
Sep 18, 2008 | 13.16 | 14.31 | 13.16 | 14.06 | 1,879,605 | +1.06(+8.14%) |
Sep 17, 2008 | 13.51 | 13.81 | 12.95 | 13.00 | 1,050,045 | -0.87(-6.24%) |
Sep 16, 2008 | 13.21 | 13.95 | 12.90 | 13.86 | 1,066,043 | +0.39(+2.92%) |
Sep 15, 2008 | 13.97 | 14.37 | 13.40 | 13.47 | 1,001,735 | -1.58(-10.47%) |
Sep 12, 2008 | 14.99 | 15.29 | 14.99 | 15.04 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 14.99 | 15.10 | 14.76 | 15.03 | 756,288 | -0.21(-1.35%) |
Sep 10, 2008 | 15.01 | 15.34 | 14.78 | 15.24 | 565,080 | +0.27(+1.81%) |
Sep 09, 2008 | 15.14 | 15.26 | 14.92 | 14.97 | 629,982 | -0.13(-0.88%) |
Sep 08, 2008 | 15.04 | 15.39 | 14.94 | 15.10 | 547,240 | +0.23(+1.54%) |
Sep 05, 2008 | 14.87 | 14.97 | 14.61 | 14.87 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.35 | 15.42 | 14.75 | 14.77 | 725,577 | -0.71(-4.56%) |
Sep 03, 2008 | 15.27 | 15.56 | 15.12 | 15.48 | 860,258 | +0.06(+0.42%) |
Sep 02, 2008 | 15.48 | 15.80 | 15.35 | 15.42 | 399,092 | +0.02(+0.12%) |
Aug 29, 2008 | 15.37 | 15.53 | 15.27 | 15.40 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.28 | 15.53 | 15.27 | 15.35 | 342,437 | +0.19(+1.27%) |
Aug 27, 2008 | 15.14 | 15.33 | 15.03 | 15.16 | 331,177 | +0.17(+1.13%) |
Aug 26, 2008 | 14.98 | 15.29 | 14.94 | 14.99 | 386,140 | +0.20(+1.33%) |
Aug 25, 2008 | 15.10 | 15.15 | 14.78 | 14.79 | 431,024 | -0.44(-2.92%) |
Aug 22, 2008 | 14.88 | 15.26 | 14.88 | 15.24 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.88 | 15.19 | 14.88 | 15.00 | 321,845 | +0.08(+0.52%) |
Aug 20, 2008 | 14.90 | 15.03 | 14.56 | 14.93 | 723,309 | -0.13(-0.85%) |
Aug 19, 2008 | 15.51 | 15.51 | 14.81 | 15.05 | 538,179 | -0.67(-4.28%) |
Aug 18, 2008 | 15.91 | 15.97 | 15.69 | 15.73 | 242,020 | -0.20(-1.27%) |
Aug 15, 2008 | 15.76 | 16.04 | 15.71 | 15.93 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.73 | 15.97 | 15.36 | 15.89 | 789,573 | -0.35(-2.17%) |
Aug 13, 2008 | 15.72 | 16.24 | 15.19 | 16.24 | 646,792 | +0.22(+1.40%) |
Aug 12, 2008 | 15.19 | 16.10 | 15.15 | 16.02 | 815,096 | +0.20(+1.24%) |
Aug 11, 2008 | 15.75 | 16.26 | 15.70 | 15.82 | 433,404 | -0.18(-1.14%) |
Aug 08, 2008 | 15.09 | 16.14 | 15.09 | 16.00 | 381,799 | +0.87(+5.72%) |
Aug 07, 2008 | 15.22 | 15.54 | 15.05 | 15.14 | 506,123 | -0.38(-2.48%) |
Aug 06, 2008 | 15.60 | 15.60 | 15.26 | 15.52 | 226,194 | -0.19(-1.22%) |
Aug 05, 2008 | 15.19 | 15.83 | 15.19 | 15.71 | 551,950 | +0.87(+5.86%) |
Aug 04, 2008 | 14.66 | 14.93 | 14.50 | 14.84 | 215,925 | +0.21(+1.41%) |
Aug 01, 2008 | 14.66 | 14.73 | 14.37 | 14.64 | 367,744 | -0.12(-0.84%) |
Jul 31, 2008 | 14.80 | 14.80 | 14.44 | 14.76 | 305,298 | +0.19(+1.29%) |
Jul 30, 2008 | 14.52 | 14.75 | 14.50 | 14.57 | 291,291 | +0.09(+0.60%) |
Jul 29, 2008 | 14.49 | 14.54 | 14.40 | 14.49 | 112,819 | +0.11(+0.80%) |
Jul 28, 2008 | 14.30 | 14.65 | 14.24 | 14.37 | 318,423 | -0.05(-0.32%) |
Jul 25, 2008 | 14.59 | 14.71 | 14.33 | 14.42 | 248,925 | +0.13(+0.93%) |
Jul 24, 2008 | 14.89 | 14.89 | 14.28 | 14.28 | 368,032 | -0.50(-3.38%) |
Jul 23, 2008 | 14.34 | 14.95 | 14.34 | 14.78 | 355,294 | +0.49(+3.43%) |
Jul 22, 2008 | 14.12 | 14.48 | 13.83 | 14.29 | 297,123 | +0.17(+1.23%) |
Jul 21, 2008 | 14.36 | 14.48 | 14.09 | 14.12 | 434,954 | -0.33(-2.28%) |
Jul 18, 2008 | 14.62 | 14.75 | 14.30 | 14.45 | 570,905 | +0.46(+3.31%) |
Jul 17, 2008 | 13.28 | 14.30 | 13.28 | 13.99 | 707,485 | +0.73(+5.53%) |
Jul 16, 2008 | 13.15 | 13.46 | 12.97 | 13.25 | 739,213 | -0.02(-0.17%) |
Jul 15, 2008 | 12.94 | 13.30 | 12.61 | 13.28 | 785,746 | +0.24(+1.83%) |
Jul 14, 2008 | 14.00 | 14.00 | 12.87 | 13.04 | 1,099,121 | -0.68(-4.97%) |
Jul 11, 2008 | 13.92 | 14.15 | 13.71 | 13.72 | 295,132 | -0.29(-2.09%) |
Jul 10, 2008 | 14.07 | 14.48 | 13.95 | 14.01 | 324,572 | -0.05(-0.33%) |
Jul 09, 2008 | 14.34 | 14.60 | 13.96 | 14.06 | 387,061 | +0.12(+0.85%) |
Jul 08, 2008 | 14.04 | 14.10 | 13.74 | 13.94 | 379,808 | -0.10(-0.72%) |
Jul 07, 2008 | 14.19 | 14.38 | 13.83 | 14.04 | 398,132 | -0.24(-1.70%) |
Jul 04, 2008 | 14.28 | 14.37 | 14.15 | 14.28 | 368,469 | +0.00(+0.00%) |
Jul 03, 2008 | 14.28 | 14.37 | 14.15 | 14.28 | 368,469 | -0.05(-0.32%) |
Jul 02, 2008 | 14.43 | 14.63 | 14.29 | 14.33 | 657,291 | +0.02(+0.13%) |
Jul 01, 2008 | 14.50 | 14.50 | 13.68 | 14.31 | 373,096 | -0.43(-2.92%) |
Jun 30, 2008 | 14.68 | 14.85 | 14.63 | 14.74 | 394,315 | -0.09(-0.59%) |
Jun 27, 2008 | 14.88 | 14.89 | 14.50 | 14.83 | 462,798 | +0.01(+0.09%) |
Jun 26, 2008 | 15.34 | 15.34 | 14.66 | 14.82 | 612,854 | -0.85(-5.41%) |
Jun 25, 2008 | 14.93 | 15.66 | 14.88 | 15.66 | 511,355 | +0.77(+5.17%) |
Jun 24, 2008 | 14.99 | 15.27 | 14.84 | 14.89 | 970,806 | -0.16(-1.10%) |
Jun 23, 2008 | 15.10 | 15.35 | 15.05 | 15.06 | 257,855 | -0.08(-0.51%) |
Jun 20, 2008 | 15.35 | 15.35 | 14.97 | 15.14 | 347,079 | -0.38(-2.48%) |
Jun 19, 2008 | 15.73 | 15.75 | 15.36 | 15.52 | 300,464 | -0.35(-2.22%) |
Jun 18, 2008 | 15.94 | 15.97 | 15.73 | 15.87 | 209,823 | -0.44(-2.70%) |
Jun 17, 2008 | 16.92 | 16.92 | 16.12 | 16.31 | 230,118 | -0.14(-0.86%) |
Jun 16, 2008 | 16.03 | 16.55 | 16.00 | 16.46 | 193,667 | +0.65(+4.14%) |
Jun 13, 2008 | 15.67 | 16.00 | 15.64 | 15.80 | 133,127 | +0.08(+0.50%) |
Jun 12, 2008 | 15.85 | 16.06 | 15.70 | 15.72 | 270,784 | -0.11(-0.72%) |
Jun 11, 2008 | 15.93 | 16.08 | 15.84 | 15.84 | 123,446 | -0.14(-0.89%) |
Jun 10, 2008 | 15.97 | 16.10 | 15.84 | 15.98 | 312,825 | +0.04(+0.26%) |
Jun 09, 2008 | 16.19 | 16.34 | 15.87 | 15.94 | 177,616 | -0.29(-1.78%) |
Jun 06, 2008 | 16.40 | 16.40 | 16.16 | 16.23 | 216,720 | -0.24(-1.45%) |
Jun 05, 2008 | 16.57 | 16.68 | 16.42 | 16.46 | 227,059 | -0.17(-1.05%) |
Jun 04, 2008 | 16.40 | 16.87 | 16.26 | 16.64 | 350,669 | +0.22(+1.34%) |
Jun 03, 2008 | 16.30 | 16.42 | 16.16 | 16.42 | 260,052 | -0.07(-0.42%) |
Jun 02, 2008 | 16.62 | 16.65 | 16.25 | 16.49 | 236,407 | -0.25(-1.50%) |
May 30, 2008 | 16.82 | 16.86 | 16.68 | 16.74 | 437,662 | -0.19(-1.14%) |
May 29, 2008 | 16.95 | 17.02 | 16.90 | 16.93 | 155,006 | -0.03(-0.19%) |
May 28, 2008 | 16.62 | 16.98 | 16.60 | 16.96 | 189,197 | +0.25(+1.51%) |
May 27, 2008 | 16.87 | 16.88 | 16.66 | 16.71 | 109,718 | -0.03(-0.16%) |
May 26, 2008 | 16.88 | 16.95 | 16.66 | 16.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.88 | 16.95 | 16.66 | 16.74 | 141,302 | -0.22(-1.27%) |
May 22, 2008 | 16.96 | 17.01 | 16.76 | 16.95 | 278,183 | +0.13(+0.76%) |
May 21, 2008 | 17.06 | 17.16 | 16.76 | 16.83 | 367,812 | -0.20(-1.16%) |
May 20, 2008 | 17.40 | 17.40 | 16.96 | 17.02 | 216,227 | -0.36(-2.06%) |
May 19, 2008 | 17.33 | 17.45 | 17.17 | 17.38 | 165,205 | +0.14(+0.80%) |
May 16, 2008 | 17.43 | 17.43 | 17.03 | 17.24 | 921,738 | +0.33(+1.95%) |
May 15, 2008 | 16.53 | 16.91 | 16.46 | 16.91 | 262,192 | +0.44(+2.70%) |
May 14, 2008 | 17.24 | 17.24 | 16.42 | 16.47 | 311,525 | -0.11(-0.66%) |
May 13, 2008 | 17.03 | 17.03 | 16.42 | 16.58 | 515,798 | -0.28(-1.68%) |
May 12, 2008 | 18.20 | 18.20 | 16.80 | 16.86 | 472,143 | -0.14(-0.83%) |
May 09, 2008 | 17.07 | 17.14 | 16.94 | 17.00 | 274,310 | +0.11(+0.62%) |
May 08, 2008 | 16.88 | 17.04 | 16.80 | 16.90 | 413,189 | -0.20(-1.15%) |
May 07, 2008 | 17.28 | 17.31 | 16.78 | 17.10 | 838,811 | +0.08(+0.48%) |
May 06, 2008 | 16.84 | 17.05 | 16.50 | 17.01 | 661,584 | +0.13(+0.76%) |
May 05, 2008 | 17.40 | 17.41 | 16.89 | 16.89 | 470,006 | -0.36(-2.10%) |
May 02, 2008 | 16.95 | 17.28 | 16.62 | 17.25 | 558,852 | +0.30(+1.78%) |