Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.18 | 11.29 | 11.08 | 11.23 | 3,488,829 | +0.16(+1.41%) |
Apr 29, 2009 | 11.09 | 11.15 | 11.04 | 11.08 | 2,478,475 | +0.05(+0.42%) |
Apr 28, 2009 | 10.96 | 11.12 | 10.90 | 11.03 | 2,386,732 | -0.01(-0.07%) |
Apr 27, 2009 | 10.98 | 11.14 | 10.94 | 11.04 | 2,670,851 | +0.01(+0.07%) |
Apr 24, 2009 | 11.01 | 11.10 | 10.91 | 11.03 | 2,398,952 | +0.02(+0.21%) |
Apr 23, 2009 | 10.97 | 11.04 | 10.93 | 11.01 | 2,465,464 | +0.03(+0.31%) |
Apr 22, 2009 | 10.97 | 11.10 | 10.93 | 10.97 | 2,480,155 | -0.04(-0.38%) |
Apr 21, 2009 | 11.01 | 11.16 | 10.93 | 11.02 | 2,372,893 | +0.03(+0.31%) |
Apr 20, 2009 | 10.97 | 11.13 | 10.94 | 10.98 | 3,005,142 | -0.10(-0.93%) |
Apr 17, 2009 | 10.97 | 11.10 | 10.87 | 11.08 | 3,669,812 | +0.16(+1.43%) |
Apr 16, 2009 | 10.95 | 10.96 | 10.71 | 10.93 | 3,800,644 | +0.05(+0.42%) |
Apr 15, 2009 | 10.87 | 11.01 | 10.81 | 10.88 | 2,650,972 | -0.01(-0.10%) |
Apr 14, 2009 | 10.93 | 10.99 | 10.78 | 10.89 | 2,406,746 | -0.05(-0.42%) |
Apr 13, 2009 | 11.05 | 11.10 | 10.94 | 10.94 | 2,261,193 | -0.11(-0.97%) |
Apr 09, 2009 | 11.16 | 11.21 | 10.97 | 11.05 | 2,663,052 | +0.02(+0.17%) |
Apr 08, 2009 | 11.09 | 11.17 | 10.97 | 11.03 | 2,382,192 | -0.01(-0.07%) |
Apr 07, 2009 | 11.10 | 11.18 | 11.01 | 11.04 | 2,753,397 | -0.15(-1.30%) |
Apr 06, 2009 | 11.04 | 11.21 | 11.04 | 11.18 | 2,950,799 | +0.01(+0.10%) |
Apr 03, 2009 | 11.14 | 11.19 | 10.97 | 11.17 | 3,414,903 | -0.02(-0.14%) |
Apr 02, 2009 | 11.35 | 11.43 | 11.13 | 11.18 | 3,488,375 | -0.13(-1.18%) |
Apr 01, 2009 | 11.29 | 11.35 | 11.07 | 11.32 | 2,929,609 | +0.04(+0.34%) |
Mar 31, 2009 | 11.34 | 11.43 | 11.19 | 11.28 | 4,005,316 | +0.08(+0.72%) |
Mar 30, 2009 | 11.06 | 11.27 | 10.92 | 11.20 | 4,921,375 | +0.02(+0.14%) |
Mar 26, 2009 | 11.45 | 11.53 | 10.88 | 11.18 | 6,969,950 | -0.22(-1.91%) |
Mar 25, 2009 | 11.50 | 11.63 | 11.18 | 11.40 | 5,532,321 | -0.14(-1.22%) |
Mar 24, 2009 | 12.11 | 12.13 | 11.44 | 11.54 | 11,722,949 | -1.21(-9.51%) |
Mar 23, 2009 | 12.49 | 12.76 | 12.48 | 12.76 | 3,069,465 | +0.37(+2.96%) |
Mar 20, 2009 | 12.37 | 12.57 | 12.36 | 12.39 | 3,981,436 | +0.09(+0.71%) |
Mar 19, 2009 | 12.47 | 12.47 | 12.17 | 12.30 | 2,229,401 | -0.02(-0.14%) |
Mar 18, 2009 | 12.52 | 12.52 | 12.21 | 12.32 | 2,128,824 | -0.25(-1.98%) |
Mar 17, 2009 | 12.44 | 12.61 | 12.32 | 12.57 | 2,124,797 | +0.11(+0.86%) |
Mar 16, 2009 | 12.27 | 12.60 | 12.21 | 12.46 | 2,939,343 | +0.33(+2.70%) |
Mar 13, 2009 | 11.96 | 12.16 | 11.84 | 12.13 | 0 | +0.19(+1.56%) |
Mar 12, 2009 | 11.55 | 11.97 | 11.55 | 11.95 | 2,431,207 | +0.36(+3.13%) |
Mar 11, 2009 | 11.80 | 11.89 | 11.57 | 11.58 | 2,006,936 | -0.17(-1.43%) |
Mar 10, 2009 | 11.47 | 11.79 | 11.21 | 11.75 | 3,287,871 | +0.44(+3.88%) |
Mar 09, 2009 | 11.40 | 11.53 | 11.25 | 11.31 | 2,268,439 | -0.25(-2.18%) |
Mar 06, 2009 | 11.62 | 11.74 | 11.35 | 11.57 | 0 | +0.02(+0.13%) |
Mar 05, 2009 | 11.72 | 11.83 | 11.48 | 11.55 | 2,542,085 | -0.40(-3.35%) |
Mar 04, 2009 | 11.98 | 12.10 | 11.73 | 11.95 | 3,203,388 | +0.09(+0.77%) |
Mar 02, 2009 | 11.77 | 11.96 | 11.75 | 11.86 | 3,005,040 | -0.10(-0.83%) |
Feb 27, 2009 | 11.63 | 12.21 | 11.52 | 11.96 | 0 | +0.57(+5.02%) |
Feb 26, 2009 | 11.77 | 11.82 | 11.39 | 11.39 | 2,278,417 | -0.28(-2.39%) |
Feb 25, 2009 | 11.45 | 11.78 | 11.45 | 11.66 | 2,800,777 | +0.17(+1.46%) |
Feb 24, 2009 | 11.41 | 11.55 | 11.33 | 11.50 | 1,961,528 | +0.16(+1.41%) |
Feb 23, 2009 | 11.58 | 11.65 | 11.29 | 11.34 | 2,094,266 | -0.16(-1.43%) |
Feb 20, 2009 | 11.88 | 11.88 | 11.47 | 11.50 | 0 | -0.51(-4.22%) |
Feb 19, 2009 | 11.82 | 12.12 | 11.82 | 12.01 | 1,936,725 | +0.26(+2.21%) |
Feb 18, 2009 | 11.96 | 11.96 | 11.67 | 11.75 | 1,918,683 | -0.14(-1.19%) |
Feb 17, 2009 | 11.94 | 12.03 | 11.79 | 11.89 | 2,626,568 | -0.31(-2.50%) |
Feb 13, 2009 | 12.29 | 12.39 | 12.18 | 12.19 | 1,478,586 | -0.09(-0.71%) |
Feb 12, 2009 | 12.12 | 12.28 | 12.01 | 12.28 | 1,906,278 | +0.03(+0.22%) |
Feb 11, 2009 | 12.24 | 12.29 | 12.10 | 12.26 | 1,461,989 | +0.10(+0.85%) |
Feb 10, 2009 | 12.41 | 12.51 | 12.09 | 12.15 | 1,897,619 | -0.31(-2.51%) |
Feb 09, 2009 | 12.65 | 12.69 | 12.39 | 12.47 | 1,363,404 | -0.16(-1.30%) |
Feb 06, 2009 | 12.59 | 12.67 | 12.47 | 12.63 | 2,168,756 | +0.06(+0.49%) |
Feb 05, 2009 | 12.47 | 12.63 | 12.40 | 12.57 | 2,044,184 | +0.03(+0.24%) |
Feb 04, 2009 | 12.71 | 12.71 | 12.46 | 12.54 | 2,501,930 | -0.14(-1.08%) |
Feb 03, 2009 | 12.27 | 12.76 | 12.21 | 12.68 | 3,165,643 | +0.43(+3.52%) |
Feb 02, 2009 | 12.11 | 12.31 | 12.09 | 12.24 | 3,228,419 | +0.02(+0.19%) |
Jan 30, 2009 | 12.27 | 12.39 | 12.15 | 12.22 | 0 | -0.05(-0.40%) |
Jan 29, 2009 | 12.30 | 12.40 | 12.19 | 12.27 | 3,177,351 | +0.18(+1.48%) |
Jan 28, 2009 | 12.33 | 12.62 | 11.87 | 12.09 | 5,549,057 | +0.25(+2.13%) |
Jan 27, 2009 | 11.99 | 12.11 | 11.84 | 11.84 | 2,310,945 | -0.10(-0.83%) |
Jan 26, 2009 | 11.66 | 12.00 | 11.66 | 11.94 | 1,857,011 | +0.33(+2.83%) |
Jan 23, 2009 | 11.64 | 11.71 | 11.44 | 11.61 | 1,693,857 | -0.13(-1.10%) |
Jan 22, 2009 | 11.49 | 11.77 | 11.42 | 11.74 | 2,283,547 | +0.11(+0.98%) |
Jan 21, 2009 | 11.76 | 11.76 | 11.41 | 11.63 | 2,791,945 | -0.02(-0.13%) |
Jan 20, 2009 | 11.84 | 11.99 | 11.62 | 11.64 | 1,848,949 | -0.19(-1.58%) |
Jan 16, 2009 | 11.64 | 11.87 | 11.62 | 11.83 | 0 | +0.33(+2.89%) |
Jan 15, 2009 | 11.62 | 11.62 | 11.36 | 11.50 | 2,822,098 | -0.06(-0.53%) |
Jan 14, 2009 | 11.67 | 11.87 | 11.51 | 11.56 | 2,539,177 | -0.24(-2.07%) |
Jan 13, 2009 | 11.84 | 11.96 | 11.73 | 11.80 | 1,583,827 | -0.04(-0.35%) |
Jan 12, 2009 | 11.78 | 11.90 | 11.70 | 11.84 | 1,007,808 | +0.07(+0.62%) |
Jan 09, 2009 | 11.92 | 11.94 | 11.66 | 11.77 | 1,336,085 | -0.17(-1.44%) |
Jan 08, 2009 | 11.92 | 11.99 | 11.84 | 11.94 | 1,456,161 | -0.00(-0.03%) |
Jan 07, 2009 | 12.03 | 12.10 | 11.89 | 11.95 | 1,410,732 | -0.22(-1.79%) |
Jan 06, 2009 | 12.29 | 12.36 | 12.07 | 12.16 | 1,117,280 | -0.04(-0.34%) |
Jan 05, 2009 | 12.28 | 12.30 | 12.08 | 12.21 | 1,930,992 | -0.09(-0.71%) |
Jan 02, 2009 | 12.28 | 12.32 | 12.05 | 12.29 | 0 | +0.14(+1.16%) |
Jan 01, 2009 | 12.19 | 12.31 | 12.07 | 12.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.19 | 12.31 | 12.07 | 12.15 | 1,529,738 | +0.02(+0.13%) |
Dec 30, 2008 | 11.94 | 12.14 | 11.93 | 12.14 | 935,780 | +0.28(+2.35%) |
Dec 29, 2008 | 11.99 | 11.99 | 11.74 | 11.86 | 1,124,725 | -0.15(-1.27%) |
Dec 26, 2008 | 12.03 | 12.05 | 11.90 | 12.01 | 953,297 | +0.08(+0.67%) |
Dec 24, 2008 | 11.82 | 11.93 | 11.78 | 11.93 | 568,418 | +0.17(+1.43%) |
Dec 23, 2008 | 11.97 | 12.07 | 11.70 | 11.76 | 1,242,966 | -0.16(-1.34%) |
Dec 22, 2008 | 12.03 | 12.28 | 11.73 | 11.92 | 1,913,839 | -0.09(-0.76%) |
Dec 19, 2008 | 12.02 | 12.15 | 11.98 | 12.02 | 4,312,605 | +0.06(+0.54%) |
Dec 18, 2008 | 11.72 | 12.14 | 11.67 | 11.95 | 2,840,850 | +0.31(+2.65%) |
Dec 17, 2008 | 11.62 | 11.73 | 11.50 | 11.64 | 1,955,915 | -0.10(-0.88%) |
Dec 16, 2008 | 11.18 | 11.76 | 11.12 | 11.74 | 2,527,047 | +0.64(+5.73%) |
Dec 15, 2008 | 11.35 | 11.35 | 11.02 | 11.11 | 1,705,345 | -0.12(-1.05%) |
Dec 12, 2008 | 10.80 | 11.29 | 10.80 | 11.23 | 2,094,660 | +0.21(+1.94%) |
Dec 11, 2008 | 11.10 | 11.34 | 10.97 | 11.01 | 1,872,798 | -0.13(-1.20%) |
Dec 10, 2008 | 11.16 | 11.25 | 10.96 | 11.15 | 2,035,349 | -0.03(-0.31%) |
Dec 09, 2008 | 11.34 | 11.46 | 11.12 | 11.18 | 2,289,304 | -0.22(-1.97%) |
Dec 08, 2008 | 11.55 | 11.74 | 11.30 | 11.41 | 2,710,560 | +0.06(+0.57%) |
Dec 05, 2008 | 11.02 | 11.34 | 10.82 | 11.34 | 2,148,394 | +0.34(+3.05%) |
Dec 04, 2008 | 10.99 | 11.21 | 10.85 | 11.00 | 2,639,149 | -0.06(-0.52%) |
Dec 03, 2008 | 10.90 | 11.17 | 10.76 | 11.06 | 3,415,162 | -0.06(-0.55%) |
Dec 02, 2008 | 11.11 | 11.22 | 10.84 | 11.12 | 3,355,325 | +0.13(+1.18%) |
Dec 01, 2008 | 11.11 | 11.28 | 10.99 | 10.99 | 2,809,121 | -0.36(-3.19%) |
Nov 28, 2008 | 11.34 | 11.44 | 11.25 | 11.36 | 1,037,560 | +0.02(+0.17%) |
Nov 26, 2008 | 11.23 | 11.42 | 10.87 | 11.34 | 4,888,152 | -0.22(-1.91%) |
Nov 25, 2008 | 11.89 | 11.89 | 11.31 | 11.56 | 3,786,139 | -0.10(-0.88%) |
Nov 24, 2008 | 11.70 | 11.82 | 11.43 | 11.66 | 3,328,257 | +0.11(+0.99%) |
Nov 21, 2008 | 11.10 | 11.55 | 10.76 | 11.55 | 3,271,515 | +0.56(+5.14%) |
Nov 20, 2008 | 11.16 | 11.54 | 10.97 | 10.98 | 3,308,925 | -0.41(-3.62%) |
Nov 19, 2008 | 11.73 | 11.96 | 11.39 | 11.39 | 3,120,879 | -0.36(-3.08%) |
Nov 18, 2008 | 11.56 | 11.85 | 11.39 | 11.76 | 2,335,635 | +0.13(+1.12%) |
Nov 17, 2008 | 11.48 | 11.93 | 11.48 | 11.63 | 1,540,696 | -0.12(-1.01%) |
Nov 14, 2008 | 11.95 | 12.16 | 11.49 | 11.74 | 0 | -0.42(-3.48%) |
Nov 13, 2008 | 11.55 | 12.17 | 11.34 | 12.17 | 3,641,433 | +0.68(+5.94%) |
Nov 12, 2008 | 11.31 | 11.69 | 11.31 | 11.49 | 2,904,835 | +0.01(+0.07%) |
Nov 11, 2008 | 11.73 | 11.77 | 11.40 | 11.48 | 4,045,261 | -0.34(-2.90%) |
Nov 10, 2008 | 12.05 | 12.16 | 11.70 | 11.82 | 2,260,569 | -0.06(-0.51%) |
Nov 07, 2008 | 11.90 | 12.04 | 11.76 | 11.88 | 0 | -0.04(-0.32%) |
Nov 06, 2008 | 12.26 | 12.36 | 11.87 | 11.92 | 2,043,785 | -0.39(-3.13%) |
Nov 05, 2008 | 12.65 | 12.81 | 12.27 | 12.31 | 2,249,259 | -0.47(-3.70%) |
Nov 04, 2008 | 12.94 | 13.00 | 12.69 | 12.78 | 3,991,802 | +0.06(+0.45%) |
Nov 03, 2008 | 12.83 | 12.89 | 12.60 | 12.72 | 1,810,572 | -0.12(-0.92%) |
Oct 31, 2008 | 12.32 | 12.84 | 12.32 | 12.84 | 2,872,957 | +0.47(+3.76%) |
Oct 30, 2008 | 12.40 | 12.54 | 12.16 | 12.37 | 1,763,137 | +0.21(+1.72%) |
Oct 29, 2008 | 12.20 | 12.55 | 12.13 | 12.16 | 1,881,669 | -0.11(-0.87%) |
Oct 28, 2008 | 11.93 | 12.27 | 11.56 | 12.27 | 4,022,946 | +0.56(+4.82%) |
Oct 27, 2008 | 11.91 | 11.99 | 11.68 | 11.71 | 3,205,378 | -0.32(-2.63%) |
Oct 24, 2008 | 12.21 | 12.67 | 11.97 | 12.02 | 3,480,455 | -0.87(-6.72%) |
Oct 23, 2008 | 12.70 | 12.95 | 12.33 | 12.89 | 3,871,928 | +0.20(+1.56%) |
Oct 22, 2008 | 12.67 | 12.94 | 12.45 | 12.69 | 3,696,308 | -0.34(-2.61%) |
Oct 21, 2008 | 13.05 | 13.29 | 12.97 | 13.03 | 1,538,439 | -0.14(-1.10%) |
Oct 20, 2008 | 13.37 | 13.37 | 12.92 | 13.18 | 3,408,629 | +0.03(+0.23%) |
Oct 17, 2008 | 12.60 | 13.50 | 12.60 | 13.14 | 2,047,012 | -0.05(-0.38%) |
Oct 16, 2008 | 12.90 | 13.24 | 12.59 | 13.19 | 3,316,014 | +0.27(+2.07%) |
Oct 15, 2008 | 13.61 | 13.61 | 12.77 | 12.93 | 2,766,615 | -0.70(-5.12%) |
Oct 14, 2008 | 14.31 | 14.46 | 13.51 | 13.63 | 3,284,023 | -0.51(-3.59%) |
Oct 13, 2008 | 13.44 | 14.13 | 12.93 | 14.13 | 2,631,069 | +1.06(+8.14%) |
Oct 10, 2008 | 12.75 | 13.51 | 12.12 | 13.07 | 0 | -0.07(-0.55%) |
Oct 09, 2008 | 13.93 | 14.02 | 13.08 | 13.14 | 4,565,684 | -0.79(-5.69%) |
Oct 08, 2008 | 14.06 | 14.24 | 13.84 | 13.93 | 3,729,309 | -0.18(-1.27%) |
Oct 07, 2008 | 14.51 | 14.77 | 14.11 | 14.11 | 4,965,978 | -0.29(-1.99%) |
Oct 06, 2008 | 14.47 | 14.70 | 14.16 | 14.40 | 3,919,827 | -0.29(-1.95%) |
Oct 03, 2008 | 14.93 | 15.10 | 14.68 | 14.69 | 0 | -0.06(-0.44%) |
Oct 02, 2008 | 14.82 | 14.92 | 14.64 | 14.75 | 3,103,527 | -0.13(-0.87%) |
Oct 01, 2008 | 14.57 | 14.93 | 14.50 | 14.88 | 2,977,463 | +0.21(+1.46%) |
Sep 30, 2008 | 14.64 | 14.68 | 14.15 | 14.67 | 3,787,959 | +0.25(+1.72%) |
Sep 29, 2008 | 14.74 | 14.90 | 14.34 | 14.42 | 4,629,845 | -0.41(-2.75%) |
Sep 26, 2008 | 14.67 | 14.96 | 14.65 | 14.83 | 0 | +0.06(+0.44%) |
Sep 25, 2008 | 15.12 | 15.12 | 14.56 | 14.76 | 4,591,512 | +0.08(+0.52%) |
Sep 24, 2008 | 14.86 | 14.97 | 14.57 | 14.69 | 2,979,603 | -0.10(-0.67%) |
Sep 23, 2008 | 14.94 | 15.15 | 14.74 | 14.79 | 2,620,567 | -0.13(-0.84%) |
Sep 22, 2008 | 15.14 | 15.36 | 14.84 | 14.91 | 1,783,908 | -0.34(-2.23%) |
Sep 19, 2008 | 14.71 | 15.56 | 14.30 | 15.25 | 0 | +0.22(+1.50%) |
Sep 18, 2008 | 15.34 | 15.55 | 14.89 | 15.03 | 4,421,479 | -0.16(-1.08%) |
Sep 17, 2008 | 15.40 | 15.63 | 15.19 | 15.19 | 3,796,093 | -0.39(-2.52%) |
Sep 16, 2008 | 15.61 | 15.62 | 15.33 | 15.58 | 3,457,794 | -0.03(-0.17%) |
Sep 15, 2008 | 15.56 | 15.89 | 15.45 | 15.61 | 2,072,347 | -0.25(-1.56%) |
Sep 12, 2008 | 15.41 | 15.86 | 15.41 | 15.86 | 2,185,141 | +0.35(+2.24%) |
Sep 11, 2008 | 15.59 | 15.63 | 15.29 | 15.51 | 3,731,288 | -0.03(-0.22%) |
Sep 10, 2008 | 15.87 | 15.87 | 15.37 | 15.54 | 3,338,148 | -0.23(-1.45%) |
Sep 09, 2008 | 15.57 | 15.81 | 15.57 | 15.77 | 4,966,387 | +0.20(+1.27%) |
Sep 08, 2008 | 15.36 | 15.68 | 15.33 | 15.57 | 3,034,519 | +0.30(+1.95%) |
Sep 05, 2008 | 15.29 | 15.31 | 15.08 | 15.28 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 15.38 | 15.49 | 15.27 | 15.28 | 2,027,432 | -0.17(-1.11%) |
Sep 03, 2008 | 15.56 | 15.69 | 15.40 | 15.45 | 1,916,775 | -0.03(-0.22%) |
Sep 02, 2008 | 15.55 | 15.75 | 15.45 | 15.48 | 2,445,060 | +0.05(+0.35%) |
Aug 29, 2008 | 15.57 | 15.63 | 15.43 | 15.43 | 0 | -0.21(-1.32%) |
Aug 28, 2008 | 15.54 | 15.67 | 15.43 | 15.64 | 2,595,064 | +0.15(+0.99%) |
Aug 27, 2008 | 15.80 | 16.02 | 15.32 | 15.48 | 1,958,710 | +0.26(+1.68%) |
Aug 26, 2008 | 15.24 | 15.33 | 15.18 | 15.23 | 1,469,274 | -0.04(-0.25%) |
Aug 25, 2008 | 15.44 | 15.45 | 15.20 | 15.27 | 1,438,266 | -0.23(-1.45%) |
Aug 22, 2008 | 15.48 | 15.57 | 15.45 | 15.49 | 0 | +0.06(+0.40%) |
Aug 21, 2008 | 15.36 | 15.44 | 15.27 | 15.43 | 1,469,261 | -0.04(-0.27%) |
Aug 20, 2008 | 15.56 | 15.56 | 15.36 | 15.47 | 1,604,249 | -0.06(-0.42%) |
Aug 19, 2008 | 15.68 | 15.72 | 15.51 | 15.54 | 2,168,863 | -0.17(-1.09%) |
Aug 18, 2008 | 15.83 | 15.87 | 15.66 | 15.71 | 1,617,915 | -0.13(-0.84%) |
Aug 15, 2008 | 15.65 | 15.88 | 15.38 | 15.84 | 0 | +0.21(+1.34%) |
Aug 14, 2008 | 15.30 | 15.72 | 14.99 | 15.63 | 2,042,453 | -0.15(-0.97%) |
Aug 13, 2008 | 15.86 | 15.95 | 15.72 | 15.78 | 1,519,092 | -0.11(-0.67%) |
Aug 12, 2008 | 15.73 | 15.98 | 15.68 | 15.89 | 2,577,628 | +0.07(+0.46%) |
Aug 11, 2008 | 15.87 | 15.91 | 15.68 | 15.82 | 2,926,594 | -0.03(-0.19%) |
Aug 08, 2008 | 15.53 | 15.85 | 15.53 | 15.85 | 4,326,533 | +0.29(+1.89%) |
Aug 07, 2008 | 15.93 | 15.93 | 15.53 | 15.56 | 3,035,607 | -0.45(-2.84%) |
Aug 06, 2008 | 15.73 | 16.04 | 15.53 | 16.01 | 3,463,014 | +0.28(+1.79%) |
Aug 05, 2008 | 15.58 | 15.73 | 15.28 | 15.73 | 3,802,327 | +0.25(+1.60%) |
Aug 04, 2008 | 15.21 | 15.53 | 15.16 | 15.48 | 2,603,199 | +0.29(+1.88%) |
Aug 01, 2008 | 15.34 | 15.40 | 15.15 | 15.19 | 3,174,459 | -0.10(-0.67%) |
Jul 31, 2008 | 15.14 | 15.62 | 15.10 | 15.30 | 4,849,544 | -0.32(-2.08%) |
Jul 30, 2008 | 14.98 | 15.65 | 14.98 | 15.62 | 5,381,412 | +0.39(+2.55%) |
Jul 29, 2008 | 15.23 | 15.24 | 14.94 | 15.23 | 3,926,813 | +0.21(+1.42%) |
Jul 28, 2008 | 14.97 | 15.13 | 14.97 | 15.02 | 1,646,477 | +0.02(+0.13%) |
Jul 25, 2008 | 15.14 | 15.17 | 14.92 | 15.00 | 1,569,426 | -0.08(-0.53%) |
Jul 24, 2008 | 15.03 | 15.30 | 14.89 | 15.08 | 3,006,196 | +0.09(+0.59%) |
Jul 23, 2008 | 14.88 | 15.02 | 14.81 | 14.99 | 2,281,125 | +0.02(+0.10%) |
Jul 22, 2008 | 14.82 | 14.99 | 14.64 | 14.98 | 2,409,115 | +0.20(+1.37%) |
Jul 21, 2008 | 14.79 | 14.84 | 14.66 | 14.77 | 1,587,140 | -0.03(-0.23%) |
Jul 18, 2008 | 14.57 | 15.26 | 14.57 | 14.81 | 2,160,952 | -0.09(-0.59%) |
Jul 17, 2008 | 14.69 | 14.92 | 14.50 | 14.90 | 2,581,261 | +0.27(+1.83%) |
Jul 16, 2008 | 14.47 | 14.65 | 14.35 | 14.63 | 1,928,108 | +0.15(+1.05%) |
Jul 15, 2008 | 13.95 | 14.54 | 13.91 | 14.48 | 3,462,896 | +0.40(+2.82%) |
Jul 14, 2008 | 14.05 | 14.15 | 13.98 | 14.08 | 2,019,470 | +0.14(+1.04%) |
Jul 11, 2008 | 13.72 | 13.98 | 13.69 | 13.93 | 2,308,460 | +0.10(+0.74%) |
Jul 10, 2008 | 13.92 | 13.93 | 13.64 | 13.83 | 2,214,492 | -0.09(-0.66%) |
Jul 09, 2008 | 13.90 | 14.03 | 13.79 | 13.92 | 1,436,321 | +0.05(+0.36%) |
Jul 08, 2008 | 13.64 | 13.91 | 13.61 | 13.87 | 1,808,931 | +0.25(+1.85%) |
Jul 07, 2008 | 13.59 | 13.71 | 13.53 | 13.62 | 1,703,310 | +0.08(+0.62%) |
Jul 04, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | +0.00(+0.00%) |
Jul 03, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | -0.00(-0.03%) |
Jul 02, 2008 | 13.61 | 13.61 | 13.43 | 13.54 | 2,328,269 | -0.06(-0.42%) |
Jul 01, 2008 | 13.57 | 13.63 | 13.42 | 13.60 | 2,104,504 | -0.00(-0.03%) |
Jun 30, 2008 | 13.67 | 13.78 | 13.58 | 13.60 | 2,708,848 | -0.08(-0.61%) |
Jun 27, 2008 | 13.95 | 13.95 | 13.43 | 13.69 | 6,159,418 | -0.24(-1.75%) |
Jun 26, 2008 | 14.28 | 14.42 | 13.93 | 13.93 | 4,586,185 | -0.20(-1.40%) |
Jun 25, 2008 | 14.20 | 14.31 | 14.08 | 14.13 | 3,071,216 | -0.03(-0.24%) |
Jun 24, 2008 | 14.09 | 14.28 | 14.03 | 14.16 | 2,044,260 | +0.02(+0.14%) |
Jun 23, 2008 | 14.21 | 14.33 | 14.11 | 14.14 | 1,613,319 | -0.02(-0.11%) |
Jun 20, 2008 | 14.22 | 14.22 | 14.07 | 14.16 | 1,844,873 | -0.11(-0.78%) |
Jun 19, 2008 | 14.22 | 14.31 | 14.13 | 14.27 | 1,720,943 | +0.08(+0.54%) |
Jun 18, 2008 | 14.24 | 14.39 | 14.18 | 14.19 | 1,354,111 | -0.09(-0.64%) |
Jun 17, 2008 | 14.36 | 14.49 | 14.27 | 14.29 | 1,083,763 | -0.08(-0.56%) |
Jun 16, 2008 | 14.41 | 14.43 | 14.17 | 14.37 | 1,406,044 | -0.13(-0.87%) |
Jun 13, 2008 | 14.38 | 14.50 | 14.26 | 14.49 | 1,577,181 | +0.23(+1.58%) |
Jun 12, 2008 | 14.00 | 14.37 | 14.00 | 14.27 | 1,282,217 | -0.05(-0.37%) |
Jun 11, 2008 | 14.37 | 14.46 | 14.32 | 14.32 | 1,107,512 | -0.18(-1.21%) |
Jun 10, 2008 | 14.48 | 14.53 | 14.39 | 14.50 | 1,509,521 | +0.02(+0.13%) |
Jun 09, 2008 | 14.42 | 14.51 | 14.35 | 14.48 | 2,327,063 | +0.07(+0.50%) |
Jun 06, 2008 | 14.38 | 14.46 | 14.31 | 14.40 | 2,848,652 | -0.14(-0.97%) |
Jun 05, 2008 | 14.34 | 14.54 | 14.28 | 14.54 | 2,146,538 | +0.22(+1.52%) |
Jun 04, 2008 | 14.24 | 14.39 | 14.23 | 14.33 | 3,044,112 | +0.00(+0.00%) |
Jun 03, 2008 | 14.28 | 14.42 | 14.25 | 14.33 | 1,804,307 | -0.01(-0.08%) |
Jun 02, 2008 | 14.33 | 14.39 | 14.21 | 14.34 | 2,109,705 | +0.00(+0.03%) |
May 30, 2008 | 14.30 | 14.39 | 14.27 | 14.33 | 1,665,622 | +0.02(+0.11%) |
May 29, 2008 | 14.10 | 14.33 | 14.08 | 14.32 | 1,578,966 | +0.25(+1.76%) |
May 28, 2008 | 14.10 | 14.10 | 14.01 | 14.07 | 1,760,170 | +0.06(+0.41%) |
May 27, 2008 | 13.92 | 14.06 | 13.91 | 14.01 | 1,279,883 | +0.16(+1.18%) |
May 26, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 874,522 | -0.19(-1.36%) |
May 22, 2008 | 13.87 | 14.08 | 13.86 | 14.04 | 867,831 | +0.14(+1.02%) |
May 21, 2008 | 14.14 | 14.17 | 13.88 | 13.90 | 1,162,688 | -0.24(-1.73%) |
May 20, 2008 | 14.23 | 14.27 | 14.08 | 14.14 | 1,066,626 | -0.13(-0.88%) |
May 19, 2008 | 14.25 | 14.32 | 14.15 | 14.27 | 1,006,130 | +0.08(+0.54%) |
May 16, 2008 | 14.15 | 14.21 | 14.09 | 14.19 | 1,286,322 | +0.04(+0.27%) |
May 15, 2008 | 14.19 | 14.22 | 14.12 | 14.16 | 872,285 | -0.09(-0.64%) |
May 14, 2008 | 14.19 | 14.32 | 14.19 | 14.25 | 992,097 | +0.01(+0.08%) |
May 13, 2008 | 14.35 | 14.35 | 14.16 | 14.24 | 829,171 | -0.03(-0.19%) |
May 12, 2008 | 14.08 | 14.27 | 14.05 | 14.26 | 1,288,052 | +0.19(+1.33%) |
May 09, 2008 | 14.05 | 14.13 | 13.99 | 14.08 | 590,765 | -0.06(-0.43%) |
May 08, 2008 | 14.02 | 14.15 | 14.00 | 14.14 | 1,280,641 | +0.16(+1.17%) |
May 07, 2008 | 14.01 | 14.17 | 13.97 | 13.97 | 1,774,101 | -0.03(-0.24%) |
May 06, 2008 | 13.86 | 14.03 | 13.86 | 14.01 | 2,233,066 | +0.02(+0.16%) |
May 05, 2008 | 14.12 | 14.21 | 13.97 | 13.98 | 2,543,270 | -0.21(-1.45%) |
May 02, 2008 | 14.60 | 14.60 | 14.16 | 14.19 | 2,399,153 | -0.31(-2.11%) |