Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.55 | 14.76 | 14.01 | 14.06 | 72,589 | -0.41(-2.82%) |
Apr 29, 2009 | 13.92 | 14.66 | 13.82 | 14.47 | 66,658 | +0.63(+4.58%) |
Apr 28, 2009 | 13.80 | 14.01 | 13.80 | 13.83 | 43,044 | +0.18(+1.34%) |
Apr 27, 2009 | 13.55 | 13.79 | 13.44 | 13.65 | 29,827 | -0.12(-0.87%) |
Apr 24, 2009 | 13.40 | 13.93 | 13.40 | 13.77 | 53,984 | +0.24(+1.81%) |
Apr 23, 2009 | 14.05 | 14.05 | 13.41 | 13.53 | 51,097 | -0.48(-3.39%) |
Apr 22, 2009 | 13.89 | 14.42 | 13.79 | 14.00 | 50,865 | -0.02(-0.14%) |
Apr 21, 2009 | 13.26 | 14.21 | 13.26 | 14.02 | 62,728 | +0.43(+3.18%) |
Apr 20, 2009 | 13.96 | 13.97 | 13.41 | 13.59 | 51,059 | -0.64(-4.52%) |
Apr 17, 2009 | 14.86 | 14.90 | 14.08 | 14.23 | 56,747 | -0.54(-3.67%) |
Apr 16, 2009 | 14.88 | 15.15 | 14.68 | 14.77 | 44,115 | +0.03(+0.23%) |
Apr 15, 2009 | 14.36 | 15.05 | 14.36 | 14.74 | 34,532 | +0.33(+2.26%) |
Apr 14, 2009 | 14.67 | 14.74 | 14.33 | 14.41 | 25,850 | -0.47(-3.13%) |
Apr 13, 2009 | 14.47 | 14.96 | 14.47 | 14.88 | 36,307 | +0.24(+1.67%) |
Apr 09, 2009 | 14.30 | 15.13 | 14.30 | 14.63 | 65,772 | +0.47(+3.32%) |
Apr 08, 2009 | 14.14 | 14.39 | 13.61 | 14.16 | 30,657 | +0.12(+0.85%) |
Apr 07, 2009 | 14.17 | 14.26 | 14.04 | 14.04 | 30,938 | -0.12(-0.88%) |
Apr 06, 2009 | 14.66 | 14.66 | 13.91 | 14.17 | 43,749 | -0.60(-4.09%) |
Apr 03, 2009 | 14.70 | 14.94 | 14.60 | 14.77 | 17,827 | +0.06(+0.42%) |
Apr 02, 2009 | 14.99 | 14.99 | 14.57 | 14.71 | 69,768 | +0.04(+0.29%) |
Apr 01, 2009 | 14.52 | 15.19 | 14.39 | 14.67 | 62,045 | +0.04(+0.26%) |
Mar 31, 2009 | 14.54 | 14.88 | 14.18 | 14.63 | 29,446 | +0.23(+1.60%) |
Mar 30, 2009 | 14.27 | 14.45 | 13.80 | 14.40 | 36,386 | -0.51(-3.44%) |
Mar 26, 2009 | 14.48 | 15.07 | 14.46 | 14.91 | 61,407 | +0.58(+4.02%) |
Mar 25, 2009 | 13.90 | 14.70 | 13.59 | 14.34 | 48,542 | +0.58(+4.22%) |
Mar 24, 2009 | 14.37 | 14.45 | 13.75 | 13.76 | 35,111 | -0.78(-5.38%) |
Mar 23, 2009 | 14.56 | 14.56 | 14.25 | 14.54 | 65,458 | +0.95(+6.96%) |
Mar 20, 2009 | 13.86 | 14.76 | 13.52 | 13.59 | 81,548 | -0.16(-1.19%) |
Mar 19, 2009 | 13.92 | 13.92 | 13.55 | 13.76 | 45,582 | +0.06(+0.46%) |
Mar 18, 2009 | 12.62 | 13.69 | 12.59 | 13.69 | 53,111 | +1.06(+8.35%) |
Mar 17, 2009 | 11.75 | 12.75 | 11.75 | 12.64 | 43,642 | +0.72(+6.08%) |
Mar 16, 2009 | 11.88 | 12.40 | 11.65 | 11.91 | 43,542 | +0.17(+1.47%) |
Mar 13, 2009 | 11.71 | 11.95 | 11.62 | 11.74 | 0 | +0.12(+1.07%) |
Mar 12, 2009 | 10.66 | 11.68 | 10.66 | 11.62 | 90,939 | +0.87(+8.13%) |
Mar 11, 2009 | 11.45 | 11.45 | 10.57 | 10.74 | 60,805 | -0.70(-6.08%) |
Mar 10, 2009 | 10.81 | 11.55 | 10.81 | 11.44 | 61,220 | +0.44(+3.97%) |
Mar 09, 2009 | 11.25 | 11.56 | 10.70 | 11.00 | 87,683 | -0.39(-3.45%) |
Mar 06, 2009 | 11.57 | 11.57 | 10.90 | 11.39 | 0 | -0.76(-6.28%) |
Mar 05, 2009 | 12.74 | 12.74 | 12.15 | 12.16 | 43,274 | -0.84(-6.46%) |
Mar 04, 2009 | 12.90 | 13.09 | 12.83 | 13.00 | 41,396 | +0.30(+2.38%) |
Mar 02, 2009 | 12.51 | 12.76 | 12.49 | 12.70 | 54,897 | -0.05(-0.38%) |
Feb 27, 2009 | 12.74 | 12.99 | 12.70 | 12.74 | 0 | -0.17(-1.34%) |
Feb 26, 2009 | 13.27 | 13.27 | 12.71 | 12.92 | 39,880 | -0.05(-0.41%) |
Feb 25, 2009 | 13.39 | 13.39 | 12.84 | 12.97 | 61,753 | -0.63(-4.62%) |
Feb 24, 2009 | 12.89 | 13.87 | 12.70 | 13.60 | 98,981 | +0.85(+6.66%) |
Feb 23, 2009 | 13.11 | 13.11 | 12.70 | 12.75 | 36,361 | -0.31(-2.39%) |
Feb 20, 2009 | 13.40 | 13.40 | 12.92 | 13.06 | 50,470 | -0.41(-3.03%) |
Feb 19, 2009 | 13.54 | 13.65 | 13.35 | 13.47 | 31,042 | +0.16(+1.19%) |
Feb 18, 2009 | 13.59 | 13.83 | 12.70 | 13.31 | 118,238 | -0.45(-3.28%) |
Feb 17, 2009 | 13.61 | 14.19 | 13.32 | 13.76 | 62,757 | -0.08(-0.59%) |
Feb 13, 2009 | 13.58 | 14.25 | 13.58 | 13.84 | 45,249 | +0.11(+0.80%) |
Feb 12, 2009 | 14.04 | 14.04 | 13.52 | 13.73 | 38,282 | -0.18(-1.28%) |
Feb 11, 2009 | 13.91 | 14.02 | 13.75 | 13.91 | 28,915 | +0.24(+1.76%) |
Feb 10, 2009 | 14.26 | 14.49 | 13.67 | 13.67 | 44,767 | -0.63(-4.43%) |
Feb 09, 2009 | 12.95 | 14.64 | 14.25 | 14.30 | 33,244 | -0.31(-2.13%) |
Feb 06, 2009 | 14.19 | 14.75 | 14.13 | 14.62 | 33,113 | +0.39(+2.73%) |
Feb 05, 2009 | 14.21 | 14.84 | 14.09 | 14.23 | 45,630 | -0.05(-0.34%) |
Feb 04, 2009 | 14.24 | 14.63 | 14.20 | 14.27 | 45,328 | +0.04(+0.27%) |
Feb 03, 2009 | 14.26 | 14.31 | 13.81 | 14.24 | 52,184 | +0.00(+0.00%) |
Feb 02, 2009 | 13.87 | 14.32 | 13.56 | 14.24 | 56,991 | +0.33(+2.38%) |
Jan 30, 2009 | 13.72 | 14.09 | 13.64 | 13.91 | 0 | +0.35(+2.55%) |
Jan 29, 2009 | 14.10 | 14.18 | 13.44 | 13.56 | 46,855 | -0.84(-5.80%) |
Jan 28, 2009 | 14.13 | 14.39 | 14.11 | 14.39 | 34,384 | +0.44(+3.13%) |
Jan 27, 2009 | 13.71 | 14.03 | 13.71 | 13.96 | 29,371 | +0.25(+1.86%) |
Jan 26, 2009 | 13.44 | 13.91 | 13.44 | 13.70 | 62,710 | +0.40(+2.99%) |
Jan 23, 2009 | 12.62 | 13.71 | 12.48 | 13.31 | 65,803 | +0.44(+3.39%) |
Jan 22, 2009 | 12.13 | 12.93 | 12.06 | 12.87 | 50,382 | +0.51(+4.16%) |
Jan 21, 2009 | 12.84 | 12.84 | 12.15 | 12.35 | 51,074 | -0.29(-2.32%) |
Jan 20, 2009 | 13.34 | 13.34 | 12.65 | 12.65 | 60,912 | -0.83(-6.13%) |
Jan 16, 2009 | 13.49 | 13.58 | 13.23 | 13.47 | 60,926 | -0.02(-0.18%) |
Jan 15, 2009 | 13.27 | 13.54 | 12.99 | 13.50 | 43,476 | +0.29(+2.22%) |
Jan 14, 2009 | 13.43 | 13.46 | 13.04 | 13.20 | 25,400 | -0.35(-2.59%) |
Jan 13, 2009 | 13.39 | 13.89 | 13.39 | 13.55 | 33,263 | +0.10(+0.75%) |
Jan 12, 2009 | 14.23 | 14.23 | 13.43 | 13.45 | 32,596 | -0.36(-2.61%) |
Jan 09, 2009 | 14.20 | 14.20 | 13.68 | 13.81 | 73,145 | -0.50(-3.49%) |
Jan 08, 2009 | 14.34 | 14.42 | 13.87 | 14.31 | 44,172 | -0.27(-1.88%) |
Jan 07, 2009 | 14.77 | 14.88 | 14.15 | 14.59 | 53,830 | -0.41(-2.75%) |
Jan 06, 2009 | 15.19 | 15.53 | 14.88 | 15.00 | 92,440 | -0.05(-0.35%) |
Jan 05, 2009 | 14.98 | 15.36 | 14.69 | 15.05 | 100,402 | +0.13(+0.87%) |
Jan 02, 2009 | 14.64 | 15.34 | 14.64 | 14.92 | 0 | -0.19(-1.24%) |
Jan 01, 2009 | 14.91 | 15.11 | 14.68 | 15.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.91 | 15.11 | 14.68 | 15.11 | 93,415 | +0.24(+1.65%) |
Dec 30, 2008 | 14.88 | 15.05 | 14.55 | 14.87 | 64,385 | +0.15(+1.04%) |
Dec 29, 2008 | 14.87 | 14.87 | 14.25 | 14.71 | 69,403 | -0.07(-0.45%) |
Dec 26, 2008 | 14.74 | 15.08 | 14.40 | 14.78 | 56,499 | +0.12(+0.79%) |
Dec 24, 2008 | 15.45 | 15.45 | 14.62 | 14.66 | 20,715 | -0.50(-3.32%) |
Dec 23, 2008 | 15.58 | 15.72 | 14.83 | 15.17 | 61,095 | -0.31(-1.99%) |
Dec 22, 2008 | 15.34 | 15.50 | 15.12 | 15.47 | 46,088 | +0.25(+1.67%) |
Dec 19, 2008 | 16.35 | 16.64 | 15.01 | 15.22 | 136,816 | -1.09(-6.68%) |
Dec 18, 2008 | 15.40 | 16.39 | 15.40 | 16.31 | 58,945 | +0.13(+0.83%) |
Dec 17, 2008 | 16.01 | 16.32 | 15.78 | 16.18 | 106,977 | +0.10(+0.60%) |
Dec 16, 2008 | 15.33 | 16.08 | 15.12 | 16.08 | 81,408 | +1.05(+6.96%) |
Dec 15, 2008 | 15.96 | 16.00 | 14.87 | 15.03 | 61,547 | -0.81(-5.09%) |
Dec 12, 2008 | 14.98 | 15.84 | 14.98 | 15.84 | 0 | +0.58(+3.77%) |
Dec 11, 2008 | 15.18 | 15.44 | 14.83 | 15.26 | 110,446 | +0.00(+0.03%) |
Dec 10, 2008 | 15.21 | 15.76 | 15.14 | 15.26 | 33,138 | +0.13(+0.86%) |
Dec 09, 2008 | 15.55 | 15.71 | 15.12 | 15.13 | 95,667 | -0.53(-3.37%) |
Dec 08, 2008 | 15.70 | 15.72 | 15.16 | 15.66 | 112,596 | +0.27(+1.78%) |
Dec 05, 2008 | 14.55 | 15.60 | 14.22 | 15.38 | 77,408 | +0.73(+4.98%) |
Dec 04, 2008 | 15.00 | 15.23 | 14.51 | 14.65 | 99,421 | -0.40(-2.68%) |
Dec 03, 2008 | 14.72 | 15.23 | 14.51 | 15.06 | 119,378 | -0.18(-1.20%) |
Dec 02, 2008 | 13.33 | 15.24 | 13.08 | 15.24 | 122,634 | +2.05(+15.58%) |
Dec 01, 2008 | 15.04 | 15.06 | 13.09 | 13.19 | 72,960 | -2.01(-13.21%) |
Nov 28, 2008 | 14.56 | 15.19 | 14.10 | 15.19 | 32,119 | +0.52(+3.57%) |
Nov 26, 2008 | 13.62 | 14.87 | 13.51 | 14.67 | 126,049 | +0.81(+5.82%) |
Nov 25, 2008 | 14.36 | 14.59 | 13.64 | 13.86 | 66,349 | -0.54(-3.73%) |
Nov 24, 2008 | 13.80 | 14.49 | 13.69 | 14.40 | 112,590 | +0.83(+6.12%) |
Nov 21, 2008 | 12.88 | 13.64 | 12.30 | 13.57 | 91,400 | +0.80(+6.28%) |
Nov 20, 2008 | 12.68 | 13.38 | 12.43 | 12.77 | 103,596 | +0.08(+0.61%) |
Nov 19, 2008 | 13.11 | 13.11 | 12.66 | 12.69 | 76,293 | -0.44(-3.36%) |
Nov 18, 2008 | 13.18 | 13.20 | 12.30 | 13.13 | 93,721 | -0.04(-0.29%) |
Nov 17, 2008 | 13.43 | 13.44 | 12.78 | 13.17 | 72,662 | -0.32(-2.35%) |
Nov 14, 2008 | 13.84 | 14.62 | 13.47 | 13.49 | 0 | -1.23(-8.38%) |
Nov 13, 2008 | 13.77 | 14.73 | 13.26 | 14.72 | 77,318 | +0.99(+7.24%) |
Nov 12, 2008 | 14.52 | 14.59 | 13.73 | 13.73 | 67,333 | -0.94(-6.38%) |
Nov 11, 2008 | 14.22 | 15.14 | 14.11 | 14.66 | 84,560 | +0.36(+2.52%) |
Nov 10, 2008 | 14.41 | 14.92 | 14.10 | 14.30 | 51,180 | +0.11(+0.74%) |
Nov 07, 2008 | 13.34 | 14.28 | 13.34 | 14.20 | 54,772 | +0.95(+7.17%) |
Nov 06, 2008 | 14.00 | 14.10 | 13.25 | 13.25 | 59,328 | -0.71(-5.06%) |
Nov 05, 2008 | 14.52 | 14.68 | 13.92 | 13.95 | 62,480 | -0.65(-4.44%) |
Nov 04, 2008 | 14.88 | 15.10 | 14.40 | 14.60 | 47,267 | -0.21(-1.39%) |
Nov 03, 2008 | 15.36 | 15.36 | 14.71 | 14.81 | 83,585 | -0.19(-1.25%) |
Oct 31, 2008 | 14.91 | 15.16 | 14.38 | 14.99 | 129,459 | +0.09(+0.61%) |
Oct 30, 2008 | 14.88 | 15.29 | 14.33 | 14.90 | 101,825 | +0.72(+5.08%) |
Oct 29, 2008 | 14.16 | 14.56 | 13.34 | 14.18 | 77,154 | +0.00(+0.00%) |
Oct 28, 2008 | 13.23 | 14.20 | 12.91 | 14.18 | 70,995 | +1.20(+9.20%) |
Oct 27, 2008 | 14.11 | 14.11 | 12.99 | 12.99 | 51,530 | -1.19(-8.36%) |
Oct 24, 2008 | 14.06 | 14.33 | 13.22 | 14.17 | 40,951 | -0.27(-1.86%) |
Oct 23, 2008 | 14.46 | 15.18 | 13.61 | 14.44 | 53,416 | +0.04(+0.30%) |
Oct 22, 2008 | 14.59 | 14.94 | 14.36 | 14.40 | 32,034 | -0.43(-2.88%) |
Oct 21, 2008 | 14.90 | 15.22 | 14.76 | 14.83 | 47,474 | -0.18(-1.22%) |
Oct 20, 2008 | 14.45 | 15.83 | 14.43 | 15.01 | 92,348 | +0.68(+4.72%) |
Oct 17, 2008 | 14.35 | 15.00 | 13.98 | 14.33 | 0 | -0.22(-1.52%) |
Oct 16, 2008 | 13.36 | 14.69 | 12.87 | 14.55 | 141,201 | +1.29(+9.70%) |
Oct 15, 2008 | 14.56 | 14.56 | 13.20 | 13.27 | 79,670 | -1.46(-9.91%) |
Oct 14, 2008 | 15.40 | 15.59 | 14.02 | 14.73 | 129,034 | +0.10(+0.69%) |
Oct 13, 2008 | 13.26 | 14.63 | 13.26 | 14.63 | 108,163 | +1.88(+14.76%) |
Oct 10, 2008 | 11.04 | 12.76 | 10.53 | 12.74 | 90,327 | +1.47(+13.08%) |
Oct 09, 2008 | 12.06 | 12.27 | 11.27 | 11.27 | 103,371 | -0.68(-5.70%) |
Oct 08, 2008 | 13.28 | 13.44 | 11.56 | 11.95 | 123,763 | -1.66(-12.17%) |
Oct 07, 2008 | 15.21 | 15.59 | 13.61 | 13.61 | 67,445 | -1.59(-10.46%) |
Oct 06, 2008 | 14.44 | 15.32 | 14.24 | 15.20 | 52,313 | +0.48(+3.26%) |
Oct 03, 2008 | 15.19 | 15.59 | 14.70 | 14.72 | 0 | -0.27(-1.79%) |
Oct 02, 2008 | 15.47 | 15.47 | 14.90 | 14.99 | 61,899 | -0.52(-3.37%) |
Oct 01, 2008 | 15.88 | 15.99 | 15.43 | 15.51 | 43,853 | -0.43(-2.71%) |
Sep 30, 2008 | 15.70 | 15.98 | 15.51 | 15.94 | 49,357 | +0.40(+2.56%) |
Sep 29, 2008 | 15.80 | 15.94 | 15.17 | 15.54 | 40,965 | -0.33(-2.09%) |
Sep 26, 2008 | 16.03 | 16.06 | 15.36 | 15.87 | 0 | -0.29(-1.78%) |
Sep 25, 2008 | 15.36 | 16.19 | 15.36 | 16.16 | 79,518 | +0.78(+5.05%) |
Sep 24, 2008 | 15.95 | 15.95 | 15.38 | 15.38 | 29,423 | -0.60(-3.72%) |
Sep 23, 2008 | 15.79 | 16.25 | 15.63 | 15.98 | 64,358 | +0.16(+1.00%) |
Sep 22, 2008 | 16.27 | 16.27 | 15.60 | 15.82 | 39,021 | -0.44(-2.69%) |
Sep 19, 2008 | 14.02 | 16.72 | 14.02 | 16.26 | 0 | +0.90(+5.84%) |
Sep 18, 2008 | 14.40 | 15.36 | 14.30 | 15.36 | 60,339 | +1.16(+8.18%) |
Sep 17, 2008 | 14.51 | 14.51 | 14.15 | 14.20 | 42,501 | -0.37(-2.57%) |
Sep 16, 2008 | 14.00 | 14.57 | 13.64 | 14.57 | 77,058 | +0.56(+3.97%) |
Sep 15, 2008 | 14.41 | 14.49 | 14.02 | 14.02 | 29,242 | -0.37(-2.57%) |
Sep 12, 2008 | 14.61 | 14.66 | 14.36 | 14.39 | 42,428 | -0.17(-1.15%) |
Sep 11, 2008 | 14.45 | 14.60 | 14.21 | 14.55 | 39,532 | +0.03(+0.20%) |
Sep 10, 2008 | 14.66 | 14.66 | 14.51 | 14.52 | 36,355 | +0.04(+0.27%) |
Sep 09, 2008 | 14.45 | 14.69 | 14.43 | 14.49 | 51,455 | -0.10(-0.66%) |
Sep 08, 2008 | 13.76 | 14.79 | 13.76 | 14.58 | 58,857 | +0.47(+3.33%) |
Sep 05, 2008 | 14.33 | 14.42 | 14.04 | 14.11 | 0 | -0.12(-0.84%) |
Sep 04, 2008 | 14.54 | 14.63 | 14.18 | 14.23 | 53,668 | -0.40(-2.76%) |
Sep 03, 2008 | 14.73 | 14.80 | 14.58 | 14.63 | 49,376 | -0.12(-0.78%) |
Sep 02, 2008 | 14.69 | 14.90 | 14.62 | 14.75 | 56,407 | +0.22(+1.49%) |
Aug 29, 2008 | 14.80 | 14.89 | 14.53 | 14.53 | 0 | -0.31(-2.10%) |
Aug 28, 2008 | 15.03 | 15.03 | 14.64 | 14.85 | 73,993 | -0.12(-0.77%) |
Aug 27, 2008 | 15.03 | 15.05 | 14.91 | 14.96 | 51,522 | -0.01(-0.06%) |
Aug 26, 2008 | 15.06 | 15.06 | 14.80 | 14.97 | 40,819 | +0.04(+0.29%) |
Aug 25, 2008 | 15.16 | 15.16 | 14.85 | 14.93 | 65,924 | -0.20(-1.30%) |
Aug 22, 2008 | 15.05 | 15.15 | 14.96 | 15.12 | 47,607 | +0.00(+0.03%) |
Aug 21, 2008 | 15.03 | 15.33 | 14.82 | 15.12 | 76,116 | -0.06(-0.38%) |
Aug 20, 2008 | 14.63 | 15.23 | 14.45 | 15.18 | 92,937 | +0.63(+4.32%) |
Aug 19, 2008 | 14.38 | 14.55 | 14.38 | 14.55 | 40,603 | +0.08(+0.53%) |
Aug 18, 2008 | 14.34 | 14.63 | 13.92 | 14.47 | 128,403 | +0.22(+1.52%) |
Aug 15, 2008 | 13.91 | 14.27 | 13.74 | 14.26 | 0 | +0.29(+2.10%) |
Aug 14, 2008 | 13.90 | 14.14 | 13.80 | 13.96 | 68,568 | -0.09(-0.61%) |
Aug 13, 2008 | 14.15 | 14.17 | 14.03 | 14.05 | 47,713 | +0.04(+0.27%) |
Aug 12, 2008 | 13.97 | 14.12 | 13.97 | 14.01 | 52,020 | -0.06(-0.44%) |
Aug 11, 2008 | 14.39 | 14.39 | 13.82 | 14.07 | 83,489 | +0.08(+0.55%) |
Aug 08, 2008 | 13.68 | 14.02 | 13.68 | 14.00 | 43,209 | +0.36(+2.60%) |
Aug 07, 2008 | 13.66 | 13.98 | 13.64 | 13.64 | 49,613 | -0.10(-0.70%) |
Aug 06, 2008 | 13.97 | 14.14 | 13.74 | 13.74 | 51,522 | -0.19(-1.38%) |
Aug 05, 2008 | 13.91 | 14.18 | 13.72 | 13.93 | 65,210 | +0.24(+1.72%) |
Aug 04, 2008 | 14.40 | 14.40 | 13.63 | 13.69 | 51,228 | -0.32(-2.26%) |
Aug 01, 2008 | 13.86 | 14.17 | 13.65 | 14.01 | 115,215 | +0.29(+2.10%) |
Jul 31, 2008 | 13.79 | 13.80 | 13.65 | 13.72 | 64,289 | +0.00(+0.00%) |
Jul 30, 2008 | 13.12 | 13.80 | 13.02 | 13.72 | 179,117 | +0.65(+4.99%) |
Jul 29, 2008 | 13.07 | 13.07 | 12.44 | 13.07 | 75,043 | +0.45(+3.54%) |
Jul 28, 2008 | 12.68 | 12.68 | 12.44 | 12.62 | 29,627 | -0.07(-0.57%) |
Jul 25, 2008 | 12.26 | 12.75 | 12.26 | 12.70 | 53,957 | +0.55(+4.55%) |
Jul 24, 2008 | 12.72 | 12.72 | 12.14 | 12.14 | 93,856 | -0.51(-4.06%) |
Jul 23, 2008 | 12.56 | 12.83 | 12.36 | 12.66 | 41,463 | +0.02(+0.15%) |
Jul 22, 2008 | 12.27 | 12.64 | 12.19 | 12.64 | 58,095 | +0.37(+3.01%) |
Jul 21, 2008 | 12.43 | 12.43 | 12.19 | 12.27 | 49,443 | -0.02(-0.20%) |
Jul 18, 2008 | 12.61 | 12.61 | 12.09 | 12.29 | 68,226 | -0.35(-2.77%) |
Jul 17, 2008 | 12.94 | 12.94 | 12.49 | 12.64 | 53,776 | -0.18(-1.42%) |
Jul 16, 2008 | 12.62 | 13.01 | 12.59 | 12.83 | 62,747 | +0.23(+1.79%) |
Jul 15, 2008 | 12.24 | 12.76 | 12.24 | 12.60 | 45,845 | +0.24(+1.90%) |
Jul 14, 2008 | 12.82 | 12.82 | 12.26 | 12.36 | 37,355 | -0.24(-1.90%) |
Jul 11, 2008 | 12.85 | 12.86 | 12.44 | 12.60 | 46,820 | +0.17(+1.39%) |
Jul 10, 2008 | 12.19 | 12.45 | 12.14 | 12.43 | 57,203 | +0.31(+2.53%) |
Jul 09, 2008 | 12.62 | 12.63 | 12.12 | 12.12 | 88,385 | -0.49(-3.92%) |
Jul 08, 2008 | 12.27 | 12.62 | 11.94 | 12.62 | 132,070 | +0.42(+3.42%) |
Jul 07, 2008 | 12.20 | 12.25 | 11.83 | 12.20 | 97,773 | +0.10(+0.79%) |
Jul 04, 2008 | 12.19 | 12.45 | 12.10 | 12.11 | 18,573 | +0.00(+0.00%) |
Jul 03, 2008 | 12.19 | 12.45 | 12.10 | 12.11 | 18,573 | -0.12(-1.02%) |
Jul 02, 2008 | 12.55 | 12.78 | 12.03 | 12.23 | 70,191 | -0.22(-1.77%) |
Jul 01, 2008 | 12.37 | 12.48 | 12.24 | 12.45 | 58,168 | +0.11(+0.86%) |
Jun 30, 2008 | 12.46 | 12.50 | 12.15 | 12.35 | 99,279 | -0.11(-0.89%) |
Jun 27, 2008 | 12.34 | 12.71 | 12.01 | 12.46 | 904,251 | +0.20(+1.61%) |
Jun 26, 2008 | 12.56 | 12.56 | 12.26 | 12.26 | 64,095 | -0.22(-1.77%) |
Jun 25, 2008 | 12.22 | 12.57 | 12.22 | 12.48 | 71,897 | +0.19(+1.52%) |
Jun 24, 2008 | 12.56 | 12.56 | 12.16 | 12.29 | 73,599 | -0.20(-1.61%) |
Jun 23, 2008 | 12.73 | 12.85 | 12.49 | 12.49 | 56,605 | -0.31(-2.44%) |
Jun 20, 2008 | 13.10 | 13.10 | 12.68 | 12.81 | 59,509 | -0.30(-2.27%) |
Jun 19, 2008 | 13.08 | 13.15 | 12.96 | 13.10 | 64,020 | -0.05(-0.36%) |
Jun 18, 2008 | 13.34 | 13.36 | 13.10 | 13.15 | 37,673 | -0.14(-1.05%) |
Jun 17, 2008 | 13.32 | 13.39 | 13.20 | 13.29 | 48,640 | +0.06(+0.44%) |
Jun 16, 2008 | 13.19 | 13.49 | 13.19 | 13.23 | 39,780 | -0.07(-0.54%) |
Jun 13, 2008 | 13.29 | 13.42 | 13.19 | 13.31 | 45,451 | +0.03(+0.25%) |
Jun 12, 2008 | 12.96 | 13.63 | 12.91 | 13.27 | 114,309 | +0.39(+3.02%) |
Jun 11, 2008 | 13.31 | 13.55 | 12.85 | 12.88 | 58,426 | -0.48(-3.56%) |
Jun 10, 2008 | 13.45 | 13.55 | 13.27 | 13.36 | 63,635 | -0.15(-1.14%) |
Jun 09, 2008 | 13.49 | 13.59 | 13.41 | 13.51 | 39,323 | -0.02(-0.14%) |
Jun 06, 2008 | 13.56 | 13.60 | 13.41 | 13.53 | 58,334 | +0.04(+0.32%) |
Jun 05, 2008 | 13.55 | 13.57 | 13.29 | 13.49 | 68,676 | -0.03(-0.25%) |
Jun 04, 2008 | 13.60 | 13.66 | 13.41 | 13.52 | 49,707 | -0.04(-0.28%) |
Jun 03, 2008 | 13.48 | 13.58 | 13.36 | 13.56 | 62,257 | +0.03(+0.25%) |
Jun 02, 2008 | 13.30 | 13.62 | 13.20 | 13.53 | 106,179 | +0.20(+1.48%) |
May 30, 2008 | 13.49 | 13.64 | 13.32 | 13.33 | 91,254 | -0.11(-0.79%) |
May 29, 2008 | 13.53 | 13.55 | 13.37 | 13.43 | 63,441 | -0.08(-0.60%) |
May 28, 2008 | 13.78 | 13.78 | 13.50 | 13.52 | 16,217 | -0.15(-1.09%) |
May 27, 2008 | 13.37 | 13.69 | 13.37 | 13.67 | 17,544 | +0.19(+1.39%) |
May 26, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 22,346 | -0.09(-0.64%) |
May 22, 2008 | 13.63 | 13.66 | 13.54 | 13.56 | 17,740 | +0.00(+0.04%) |
May 21, 2008 | 13.63 | 13.70 | 13.54 | 13.56 | 26,342 | -0.11(-0.81%) |
May 20, 2008 | 13.58 | 13.71 | 13.58 | 13.67 | 29,848 | +0.10(+0.71%) |
May 19, 2008 | 13.68 | 13.81 | 13.54 | 13.57 | 90,304 | -0.12(-0.91%) |
May 16, 2008 | 13.68 | 13.82 | 13.65 | 13.70 | 30,469 | -0.04(-0.28%) |
May 15, 2008 | 13.85 | 13.95 | 13.68 | 13.74 | 44,438 | -0.12(-0.87%) |
May 14, 2008 | 14.03 | 14.03 | 13.80 | 13.86 | 41,378 | -0.18(-1.30%) |
May 13, 2008 | 13.97 | 14.05 | 13.88 | 14.04 | 33,871 | +0.12(+0.86%) |
May 12, 2008 | 14.17 | 14.17 | 13.89 | 13.92 | 41,980 | -0.14(-1.02%) |
May 09, 2008 | 13.99 | 14.26 | 13.63 | 14.06 | 35,132 | -0.00(-0.03%) |
May 08, 2008 | 13.62 | 15.30 | 13.41 | 14.07 | 93,333 | +0.50(+3.68%) |
May 07, 2008 | 13.32 | 13.65 | 13.32 | 13.57 | 84,181 | +0.19(+1.44%) |
May 06, 2008 | 13.68 | 13.68 | 13.25 | 13.38 | 141,949 | -0.26(-1.90%) |
May 05, 2008 | 13.93 | 13.98 | 13.20 | 13.64 | 90,723 | -0.30(-2.14%) |
May 02, 2008 | 14.09 | 14.09 | 13.85 | 13.93 | 32,567 | -0.15(-1.09%) |