Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.70 | 13.08 | 12.42 | 12.45 | 762,391 | -0.19(-1.54%) |
Apr 29, 2009 | 12.73 | 12.89 | 12.51 | 12.64 | 782,442 | +0.04(+0.35%) |
Apr 28, 2009 | 12.61 | 12.86 | 12.34 | 12.60 | 1,587,475 | -0.06(-0.51%) |
Apr 27, 2009 | 12.79 | 13.15 | 12.59 | 12.66 | 1,393,021 | -0.06(-0.45%) |
Apr 24, 2009 | 13.09 | 14.46 | 12.56 | 12.72 | 3,612,412 | -2.49(-16.36%) |
Apr 23, 2009 | 14.55 | 15.35 | 14.41 | 15.20 | 1,740,653 | +0.60(+4.11%) |
Apr 22, 2009 | 13.71 | 14.88 | 13.68 | 14.60 | 928,237 | +0.77(+5.53%) |
Apr 21, 2009 | 13.63 | 14.03 | 13.52 | 13.84 | 431,731 | +0.15(+1.10%) |
Apr 20, 2009 | 13.80 | 13.93 | 13.54 | 13.69 | 422,275 | -0.34(-2.43%) |
Apr 17, 2009 | 13.80 | 14.17 | 13.54 | 14.03 | 416,563 | +0.24(+1.76%) |
Apr 16, 2009 | 13.73 | 13.90 | 13.34 | 13.79 | 465,919 | +0.20(+1.46%) |
Apr 15, 2009 | 13.53 | 13.80 | 13.24 | 13.59 | 758,461 | +0.01(+0.09%) |
Apr 14, 2009 | 13.53 | 13.77 | 13.19 | 13.58 | 539,976 | -0.17(-1.21%) |
Apr 13, 2009 | 13.39 | 13.77 | 13.30 | 13.74 | 303,080 | +0.23(+1.74%) |
Apr 09, 2009 | 13.15 | 13.69 | 13.09 | 13.51 | 418,375 | +0.58(+4.48%) |
Apr 08, 2009 | 12.72 | 13.14 | 12.69 | 12.93 | 320,154 | +0.26(+2.05%) |
Apr 07, 2009 | 12.91 | 13.10 | 12.55 | 12.67 | 474,743 | -0.38(-2.95%) |
Apr 06, 2009 | 13.19 | 13.30 | 12.68 | 13.05 | 554,022 | -0.33(-2.48%) |
Apr 03, 2009 | 13.36 | 13.49 | 13.08 | 13.39 | 420,744 | +0.09(+0.70%) |
Apr 02, 2009 | 12.66 | 13.49 | 12.43 | 13.29 | 762,440 | +0.92(+7.47%) |
Apr 01, 2009 | 11.99 | 12.79 | 11.87 | 12.37 | 790,269 | +0.25(+2.04%) |
Mar 31, 2009 | 12.25 | 12.55 | 12.01 | 12.12 | 503,804 | -0.03(-0.23%) |
Mar 30, 2009 | 12.15 | 12.26 | 11.75 | 12.15 | 353,485 | -0.50(-3.94%) |
Mar 26, 2009 | 12.43 | 12.77 | 12.23 | 12.65 | 564,397 | +0.26(+2.06%) |
Mar 25, 2009 | 12.25 | 12.79 | 11.95 | 12.39 | 442,464 | +0.17(+1.36%) |
Mar 24, 2009 | 12.42 | 12.71 | 12.17 | 12.23 | 303,033 | -0.38(-3.05%) |
Mar 23, 2009 | 12.10 | 12.61 | 12.05 | 12.61 | 479,098 | +0.49(+4.01%) |
Mar 20, 2009 | 12.52 | 12.66 | 12.00 | 12.13 | 328,176 | -0.34(-2.70%) |
Mar 19, 2009 | 12.30 | 12.50 | 12.08 | 12.46 | 360,633 | +0.26(+2.16%) |
Mar 18, 2009 | 11.63 | 12.24 | 11.42 | 12.20 | 627,509 | +0.62(+5.35%) |
Mar 17, 2009 | 11.42 | 11.60 | 11.30 | 11.58 | 627,055 | +0.12(+1.06%) |
Mar 16, 2009 | 11.90 | 11.90 | 11.41 | 11.46 | 442,326 | -0.43(-3.58%) |
Mar 13, 2009 | 11.75 | 11.99 | 11.58 | 11.88 | 169,560 | +0.15(+1.24%) |
Mar 12, 2009 | 10.87 | 12.02 | 10.66 | 11.74 | 735,475 | +0.85(+7.85%) |
Mar 11, 2009 | 10.92 | 11.04 | 10.74 | 10.88 | 304,472 | +0.02(+0.15%) |
Mar 10, 2009 | 10.42 | 11.08 | 10.11 | 10.87 | 583,287 | +0.62(+6.05%) |
Mar 09, 2009 | 10.38 | 10.54 | 9.979 | 10.25 | 504,885 | -0.18(-1.71%) |
Mar 06, 2009 | 10.37 | 10.58 | 10.25 | 10.42 | 355,741 | +0.11(+1.02%) |
Mar 05, 2009 | 10.45 | 10.79 | 10.26 | 10.32 | 876,506 | -0.32(-3.05%) |
Mar 04, 2009 | 10.35 | 10.86 | 10.34 | 10.64 | 431,257 | +0.03(+0.27%) |
Mar 02, 2009 | 10.87 | 10.99 | 10.61 | 10.61 | 371,704 | -0.37(-3.39%) |
Feb 27, 2009 | 11.02 | 11.36 | 10.88 | 10.99 | 726,372 | -0.15(-1.31%) |
Feb 26, 2009 | 11.93 | 11.93 | 11.09 | 11.13 | 468,837 | -0.65(-5.50%) |
Feb 25, 2009 | 11.75 | 11.99 | 11.56 | 11.78 | 470,767 | -0.02(-0.17%) |
Feb 24, 2009 | 11.48 | 11.87 | 11.24 | 11.80 | 940,905 | +0.17(+1.50%) |
Feb 23, 2009 | 12.09 | 12.11 | 11.55 | 11.63 | 371,104 | -0.41(-3.43%) |
Feb 20, 2009 | 11.62 | 12.28 | 11.55 | 12.04 | 564,957 | +0.21(+1.78%) |
Feb 19, 2009 | 11.90 | 12.06 | 11.74 | 11.83 | 292,191 | +0.08(+0.65%) |
Feb 18, 2009 | 11.98 | 12.00 | 11.69 | 11.75 | 397,958 | -0.19(-1.56%) |
Feb 17, 2009 | 11.68 | 12.15 | 11.50 | 11.94 | 271,592 | -0.10(-0.81%) |
Feb 13, 2009 | 12.17 | 12.31 | 11.93 | 12.04 | 343,075 | -0.16(-1.33%) |
Feb 12, 2009 | 11.85 | 12.30 | 11.83 | 12.20 | 600,448 | +0.13(+1.07%) |
Feb 11, 2009 | 11.96 | 12.21 | 11.88 | 12.07 | 433,091 | +0.07(+0.61%) |
Feb 10, 2009 | 12.25 | 12.47 | 11.81 | 12.00 | 469,738 | -0.29(-2.37%) |
Feb 09, 2009 | 12.63 | 12.63 | 12.18 | 12.29 | 346,502 | -0.41(-3.19%) |
Feb 06, 2009 | 12.35 | 13.09 | 12.26 | 12.69 | 666,890 | +0.31(+2.49%) |
Feb 05, 2009 | 11.90 | 12.45 | 11.88 | 12.38 | 719,450 | +0.40(+3.35%) |
Feb 04, 2009 | 12.01 | 12.06 | 11.81 | 11.98 | 738,847 | +0.04(+0.31%) |
Feb 03, 2009 | 11.89 | 12.20 | 11.89 | 11.95 | 871,276 | +0.00(+0.00%) |
Feb 02, 2009 | 11.60 | 11.99 | 11.39 | 11.95 | 818,402 | +0.31(+2.68%) |
Jan 30, 2009 | 11.75 | 12.03 | 11.44 | 11.63 | 1,930,519 | -1.35(-10.42%) |
Jan 29, 2009 | 13.36 | 13.42 | 12.89 | 12.99 | 990,231 | -0.55(-4.07%) |
Jan 28, 2009 | 12.85 | 13.59 | 12.72 | 13.54 | 445,769 | +0.90(+7.15%) |
Jan 27, 2009 | 12.76 | 12.89 | 12.46 | 12.64 | 550,623 | -0.12(-0.95%) |
Jan 26, 2009 | 12.70 | 13.03 | 12.53 | 12.76 | 392,412 | +0.11(+0.90%) |
Jan 23, 2009 | 12.89 | 13.13 | 12.38 | 12.64 | 440,758 | -0.41(-3.13%) |
Jan 22, 2009 | 12.87 | 13.21 | 12.51 | 13.05 | 422,166 | +0.09(+0.66%) |
Jan 21, 2009 | 12.56 | 13.04 | 12.22 | 12.97 | 298,276 | +0.35(+2.79%) |
Jan 20, 2009 | 13.32 | 13.51 | 12.55 | 12.62 | 491,610 | -0.94(-6.91%) |
Jan 16, 2009 | 13.54 | 13.64 | 13.19 | 13.55 | 442,380 | +0.10(+0.72%) |
Jan 15, 2009 | 12.76 | 13.54 | 12.37 | 13.45 | 698,659 | +0.66(+5.13%) |
Jan 14, 2009 | 12.83 | 13.01 | 12.53 | 12.80 | 587,331 | -0.33(-2.50%) |
Jan 13, 2009 | 13.14 | 13.54 | 12.89 | 13.13 | 567,304 | -0.08(-0.61%) |
Jan 12, 2009 | 13.28 | 13.38 | 12.88 | 13.21 | 437,265 | +0.03(+0.25%) |
Jan 09, 2009 | 13.62 | 13.65 | 13.11 | 13.17 | 356,474 | -0.56(-4.07%) |
Jan 08, 2009 | 13.70 | 13.99 | 13.52 | 13.73 | 424,716 | -0.25(-1.80%) |
Jan 07, 2009 | 14.23 | 14.39 | 13.62 | 13.98 | 307,928 | -0.43(-3.01%) |
Jan 06, 2009 | 14.33 | 14.57 | 13.98 | 14.42 | 349,597 | +0.28(+1.95%) |
Jan 05, 2009 | 14.60 | 14.70 | 14.04 | 14.14 | 436,912 | -0.41(-2.84%) |
Jan 02, 2009 | 14.35 | 14.66 | 14.30 | 14.56 | 694,806 | +0.23(+1.58%) |
Dec 31, 2008 | 14.12 | 14.68 | 14.12 | 14.33 | 398,640 | +0.19(+1.35%) |
Dec 30, 2008 | 13.92 | 14.27 | 13.84 | 14.14 | 211,864 | +0.44(+3.22%) |
Dec 29, 2008 | 13.83 | 14.00 | 13.44 | 13.70 | 437,848 | -0.26(-1.89%) |
Dec 26, 2008 | 13.62 | 14.01 | 13.62 | 13.96 | 111,392 | +0.42(+3.08%) |
Dec 24, 2008 | 13.41 | 13.71 | 13.28 | 13.54 | 99,087 | +0.08(+0.57%) |
Dec 23, 2008 | 14.17 | 14.17 | 13.03 | 13.47 | 419,656 | -0.51(-3.65%) |
Dec 22, 2008 | 14.68 | 14.68 | 13.33 | 13.98 | 450,165 | -0.53(-3.63%) |
Dec 19, 2008 | 14.91 | 14.91 | 14.30 | 14.50 | 612,748 | -0.03(-0.20%) |
Dec 18, 2008 | 14.97 | 15.05 | 14.25 | 14.53 | 870,683 | -0.15(-1.05%) |
Dec 17, 2008 | 14.20 | 14.97 | 14.18 | 14.69 | 677,808 | +0.28(+1.94%) |
Dec 16, 2008 | 13.63 | 14.43 | 13.32 | 14.41 | 770,226 | +0.99(+7.40%) |
Dec 15, 2008 | 14.13 | 14.35 | 13.18 | 13.41 | 955,155 | -0.58(-4.14%) |
Dec 12, 2008 | 13.47 | 14.02 | 13.22 | 13.99 | 719,623 | +0.26(+1.86%) |
Dec 11, 2008 | 14.69 | 14.69 | 13.48 | 13.74 | 732,182 | -1.13(-7.60%) |
Dec 10, 2008 | 14.42 | 15.18 | 14.00 | 14.87 | 806,494 | +0.65(+4.56%) |
Dec 09, 2008 | 14.68 | 15.29 | 14.15 | 14.22 | 883,307 | -0.67(-4.49%) |
Dec 08, 2008 | 14.36 | 14.99 | 14.32 | 14.89 | 640,614 | +0.59(+4.14%) |
Dec 05, 2008 | 13.32 | 14.36 | 12.72 | 14.30 | 518,096 | +0.78(+5.75%) |
Dec 04, 2008 | 13.10 | 13.96 | 12.81 | 13.52 | 633,199 | +0.19(+1.40%) |
Dec 03, 2008 | 13.08 | 13.94 | 12.98 | 13.33 | 737,867 | -0.17(-1.23%) |
Dec 02, 2008 | 12.05 | 13.56 | 11.51 | 13.50 | 1,038,464 | +1.78(+15.17%) |
Dec 01, 2008 | 12.49 | 12.62 | 11.61 | 11.72 | 755,620 | -1.06(-8.30%) |
Nov 28, 2008 | 12.67 | 12.87 | 12.25 | 12.78 | 136,767 | -0.10(-0.79%) |
Nov 26, 2008 | 11.84 | 12.95 | 11.66 | 12.88 | 674,429 | +0.79(+6.57%) |
Nov 25, 2008 | 12.68 | 12.71 | 10.56 | 12.09 | 1,634,528 | -0.41(-3.24%) |
Nov 24, 2008 | 14.15 | 14.17 | 11.99 | 12.49 | 1,620,207 | -1.61(-11.43%) |
Nov 21, 2008 | 12.92 | 14.11 | 11.96 | 14.11 | 942,336 | +1.21(+9.39%) |
Nov 20, 2008 | 12.49 | 13.16 | 11.89 | 12.89 | 487,994 | +0.27(+2.15%) |
Nov 19, 2008 | 14.13 | 14.63 | 12.47 | 12.62 | 983,658 | -1.67(-11.70%) |
Nov 18, 2008 | 14.58 | 14.58 | 13.38 | 14.30 | 1,102,601 | -0.19(-1.29%) |
Nov 17, 2008 | 14.41 | 14.98 | 14.02 | 14.48 | 567,082 | -0.10(-0.69%) |
Nov 14, 2008 | 14.84 | 15.31 | 14.28 | 14.58 | 1,020,943 | -0.74(-4.84%) |
Nov 13, 2008 | 13.82 | 15.33 | 13.18 | 15.33 | 723,837 | +1.57(+11.40%) |
Nov 12, 2008 | 13.83 | 14.03 | 13.49 | 13.76 | 623,611 | -0.32(-2.27%) |
Nov 11, 2008 | 13.38 | 15.02 | 13.38 | 14.08 | 650,379 | +0.56(+4.13%) |
Nov 10, 2008 | 14.39 | 14.44 | 13.34 | 13.52 | 337,966 | -0.51(-3.61%) |
Nov 07, 2008 | 13.79 | 14.03 | 13.61 | 14.03 | 208,727 | +0.38(+2.79%) |
Nov 06, 2008 | 13.71 | 14.45 | 13.59 | 13.64 | 303,282 | -0.28(-2.01%) |
Nov 05, 2008 | 14.75 | 14.97 | 13.68 | 13.92 | 437,685 | -1.02(-6.81%) |
Nov 04, 2008 | 14.84 | 15.22 | 14.44 | 14.94 | 531,401 | +0.30(+2.02%) |
Nov 03, 2008 | 14.78 | 15.05 | 14.30 | 14.64 | 440,803 | -0.29(-1.95%) |
Oct 31, 2008 | 14.36 | 15.88 | 14.24 | 14.94 | 555,917 | +0.57(+3.98%) |
Oct 30, 2008 | 15.74 | 15.91 | 14.02 | 14.37 | 372,914 | -0.74(-4.91%) |
Oct 29, 2008 | 15.26 | 15.52 | 14.55 | 15.11 | 720,919 | -0.05(-0.32%) |
Oct 28, 2008 | 13.77 | 15.77 | 13.39 | 15.16 | 1,679,864 | +1.95(+14.79%) |
Oct 27, 2008 | 12.78 | 14.22 | 12.78 | 13.20 | 910,190 | +0.50(+3.96%) |
Oct 24, 2008 | 11.81 | 14.11 | 11.39 | 12.70 | 1,952,903 | +0.13(+1.00%) |
Oct 23, 2008 | 12.19 | 12.95 | 11.76 | 12.57 | 980,511 | +0.19(+1.50%) |
Oct 22, 2008 | 12.77 | 13.02 | 12.22 | 12.39 | 754,218 | -0.48(-3.72%) |
Oct 21, 2008 | 13.04 | 13.34 | 12.83 | 12.87 | 675,868 | -0.44(-3.32%) |
Oct 20, 2008 | 14.14 | 14.46 | 12.79 | 13.31 | 857,344 | -0.74(-5.28%) |
Oct 17, 2008 | 13.37 | 14.68 | 13.13 | 14.05 | 698,763 | +0.24(+1.76%) |
Oct 16, 2008 | 13.06 | 13.98 | 13.02 | 13.81 | 852,449 | +0.82(+6.33%) |
Oct 15, 2008 | 15.51 | 16.20 | 12.96 | 12.98 | 855,584 | -0.77(-5.62%) |
Oct 14, 2008 | 15.24 | 15.25 | 13.54 | 13.76 | 598,118 | -0.98(-6.65%) |
Oct 13, 2008 | 15.22 | 15.36 | 14.38 | 14.74 | 775,604 | +0.27(+1.85%) |
Oct 10, 2008 | 13.46 | 14.58 | 12.63 | 14.47 | 956,917 | +0.79(+5.81%) |
Oct 09, 2008 | 14.32 | 14.76 | 13.60 | 13.68 | 1,014,896 | -0.46(-3.24%) |
Oct 08, 2008 | 13.92 | 15.39 | 13.92 | 14.13 | 894,081 | +0.06(+0.40%) |
Oct 07, 2008 | 14.82 | 15.54 | 14.08 | 14.08 | 546,520 | -0.69(-4.69%) |
Oct 06, 2008 | 15.14 | 15.41 | 14.29 | 14.77 | 806,852 | -0.64(-4.15%) |
Oct 03, 2008 | 16.31 | 17.27 | 15.38 | 15.41 | 495,276 | -0.73(-4.54%) |
Oct 02, 2008 | 16.40 | 16.49 | 15.86 | 16.14 | 520,278 | -0.43(-2.57%) |
Oct 01, 2008 | 16.61 | 16.83 | 16.14 | 16.57 | 598,685 | -0.43(-2.53%) |
Sep 30, 2008 | 16.69 | 17.23 | 16.36 | 17.00 | 357,684 | +0.25(+1.50%) |
Sep 29, 2008 | 17.66 | 17.71 | 16.30 | 16.75 | 548,441 | -0.85(-4.83%) |
Sep 26, 2008 | 17.75 | 18.22 | 17.19 | 17.60 | 322,277 | -0.15(-0.82%) |
Sep 25, 2008 | 17.34 | 18.03 | 17.34 | 17.74 | 525,141 | +0.36(+2.10%) |
Sep 24, 2008 | 17.43 | 18.39 | 16.74 | 17.38 | 503,893 | -0.31(-1.74%) |
Sep 23, 2008 | 17.86 | 18.27 | 17.38 | 17.69 | 670,008 | -0.20(-1.11%) |
Sep 22, 2008 | 19.03 | 19.03 | 17.59 | 17.89 | 904,419 | -1.15(-6.02%) |
Sep 19, 2008 | 19.34 | 20.05 | 18.38 | 19.03 | 2,440,021 | +0.30(+1.60%) |
Sep 18, 2008 | 17.58 | 19.08 | 17.57 | 18.73 | 2,317,810 | +1.66(+9.70%) |
Sep 17, 2008 | 17.37 | 17.95 | 16.99 | 17.08 | 1,139,724 | -0.47(-2.66%) |
Sep 16, 2008 | 17.52 | 17.83 | 16.24 | 17.54 | 1,252,464 | +0.70(+4.16%) |
Sep 15, 2008 | 16.46 | 17.51 | 16.45 | 16.84 | 653,302 | -0.13(-0.74%) |
Sep 12, 2008 | 17.03 | 17.39 | 16.67 | 16.97 | 373,987 | -0.26(-1.51%) |
Sep 11, 2008 | 17.04 | 17.39 | 16.54 | 17.23 | 834,331 | +0.45(+2.68%) |
Sep 10, 2008 | 16.87 | 17.18 | 16.49 | 16.78 | 300,863 | +0.12(+0.71%) |
Sep 09, 2008 | 17.05 | 17.08 | 16.56 | 16.66 | 736,838 | -0.13(-0.77%) |
Sep 08, 2008 | 17.21 | 17.26 | 16.33 | 16.79 | 788,159 | +0.56(+3.45%) |
Sep 05, 2008 | 16.30 | 16.60 | 16.18 | 16.23 | 744,732 | -0.19(-1.16%) |
Sep 04, 2008 | 16.05 | 16.60 | 16.05 | 16.42 | 715,881 | -0.39(-2.31%) |
Sep 03, 2008 | 16.69 | 16.98 | 16.69 | 16.81 | 696,751 | +0.11(+0.63%) |
Sep 02, 2008 | 16.74 | 17.08 | 16.44 | 16.70 | 638,889 | +0.34(+2.08%) |
Aug 29, 2008 | 16.33 | 16.60 | 16.33 | 16.36 | 230,814 | -0.14(-0.86%) |
Aug 28, 2008 | 16.03 | 16.55 | 16.03 | 16.50 | 383,817 | +0.27(+1.65%) |
Aug 27, 2008 | 15.97 | 16.39 | 15.94 | 16.24 | 537,678 | +0.22(+1.37%) |
Aug 26, 2008 | 16.08 | 16.22 | 15.93 | 16.02 | 904,695 | -0.04(-0.28%) |
Aug 25, 2008 | 16.50 | 16.52 | 15.73 | 16.06 | 777,505 | -0.49(-2.98%) |
Aug 22, 2008 | 16.50 | 16.77 | 16.40 | 16.56 | 706,484 | +0.19(+1.19%) |
Aug 21, 2008 | 16.15 | 16.47 | 16.15 | 16.36 | 1,044,578 | +0.08(+0.47%) |
Aug 20, 2008 | 16.81 | 16.81 | 16.12 | 16.29 | 518,590 | -0.19(-1.13%) |
Aug 19, 2008 | 16.50 | 16.50 | 16.12 | 16.47 | 643,951 | +0.19(+1.14%) |
Aug 18, 2008 | 16.42 | 16.70 | 16.25 | 16.29 | 430,260 | -0.14(-0.84%) |
Aug 15, 2008 | 16.91 | 16.91 | 16.05 | 16.42 | 570,639 | +0.09(+0.55%) |
Aug 14, 2008 | 16.20 | 16.66 | 15.98 | 16.33 | 486,276 | +0.37(+2.31%) |
Aug 13, 2008 | 16.22 | 16.39 | 15.53 | 15.97 | 725,325 | -0.30(-1.82%) |
Aug 12, 2008 | 16.64 | 17.00 | 16.08 | 16.26 | 848,248 | -0.46(-2.74%) |
Aug 11, 2008 | 16.46 | 17.51 | 16.46 | 16.72 | 1,914,477 | +0.29(+1.78%) |
Aug 08, 2008 | 15.69 | 16.67 | 15.69 | 16.43 | 1,131,331 | +0.71(+4.54%) |
Aug 07, 2008 | 16.02 | 16.02 | 15.66 | 15.71 | 841,904 | -0.24(-1.50%) |
Aug 06, 2008 | 16.21 | 16.21 | 15.63 | 15.95 | 918,427 | +0.02(+0.13%) |
Aug 05, 2008 | 15.43 | 16.35 | 15.43 | 15.93 | 1,211,890 | +0.74(+4.88%) |
Aug 04, 2008 | 15.47 | 15.67 | 15.07 | 15.19 | 930,261 | -0.03(-0.21%) |
Aug 01, 2008 | 15.11 | 15.34 | 14.79 | 15.22 | 743,325 | +0.11(+0.72%) |
Jul 31, 2008 | 15.07 | 15.48 | 15.05 | 15.11 | 988,437 | -0.18(-1.17%) |
Jul 30, 2008 | 15.30 | 15.63 | 15.07 | 15.29 | 1,121,440 | +0.21(+1.42%) |
Jul 29, 2008 | 15.08 | 15.28 | 14.24 | 15.08 | 1,462,961 | +0.62(+4.32%) |
Jul 28, 2008 | 14.68 | 14.94 | 14.33 | 14.45 | 1,900,506 | -0.38(-2.59%) |
Jul 25, 2008 | 14.44 | 16.03 | 14.44 | 14.84 | 3,986,339 | -1.29(-7.99%) |
Jul 24, 2008 | 16.80 | 16.84 | 16.00 | 16.13 | 1,360,657 | -0.72(-4.26%) |
Jul 23, 2008 | 16.29 | 17.29 | 16.18 | 16.84 | 1,128,287 | +0.35(+2.14%) |
Jul 22, 2008 | 15.09 | 16.76 | 15.07 | 16.49 | 1,265,438 | +1.03(+6.65%) |
Jul 21, 2008 | 15.50 | 15.69 | 15.37 | 15.46 | 848,139 | -0.13(-0.86%) |
Jul 18, 2008 | 15.58 | 15.95 | 15.30 | 15.60 | 732,052 | -0.06(-0.36%) |
Jul 17, 2008 | 15.19 | 15.72 | 15.11 | 15.65 | 1,122,089 | +0.50(+3.29%) |
Jul 16, 2008 | 14.57 | 15.35 | 14.36 | 15.16 | 945,726 | +0.69(+4.76%) |
Jul 15, 2008 | 13.56 | 14.61 | 13.39 | 14.47 | 1,377,697 | +0.81(+5.90%) |
Jul 14, 2008 | 14.02 | 14.31 | 13.63 | 13.66 | 998,407 | -0.19(-1.37%) |
Jul 11, 2008 | 14.13 | 14.22 | 13.49 | 13.85 | 772,326 | -0.37(-2.62%) |
Jul 10, 2008 | 14.49 | 14.58 | 13.98 | 14.22 | 893,627 | -0.26(-1.79%) |
Jul 09, 2008 | 15.22 | 15.22 | 14.46 | 14.48 | 543,607 | -0.68(-4.51%) |
Jul 08, 2008 | 14.54 | 15.17 | 14.30 | 15.17 | 482,907 | +0.68(+4.67%) |
Jul 07, 2008 | 14.66 | 14.85 | 14.26 | 14.49 | 811,515 | -0.05(-0.33%) |
Jul 04, 2008 | 15.00 | 15.00 | 14.45 | 14.54 | 411,569 | +0.00(+0.00%) |
Jul 03, 2008 | 15.00 | 15.00 | 14.45 | 14.54 | 411,569 | -0.28(-1.89%) |
Jul 02, 2008 | 14.87 | 15.24 | 14.75 | 14.82 | 913,098 | -0.18(-1.19%) |
Jul 01, 2008 | 14.76 | 15.45 | 14.48 | 15.00 | 1,073,651 | +0.11(+0.73%) |
Jun 30, 2008 | 15.06 | 15.32 | 14.86 | 14.89 | 1,047,113 | -0.23(-1.53%) |
Jun 27, 2008 | 15.27 | 15.44 | 15.00 | 15.12 | 934,788 | -0.22(-1.43%) |
Jun 26, 2008 | 15.69 | 15.69 | 15.14 | 15.34 | 883,840 | -0.58(-3.66%) |
Jun 25, 2008 | 15.52 | 16.27 | 15.47 | 15.92 | 966,520 | +0.52(+3.39%) |
Jun 24, 2008 | 15.41 | 15.63 | 15.03 | 15.40 | 420,522 | -0.00(-0.03%) |
Jun 23, 2008 | 15.95 | 15.95 | 15.39 | 15.40 | 380,840 | -0.42(-2.66%) |
Jun 20, 2008 | 16.07 | 16.07 | 15.59 | 15.82 | 685,164 | -0.37(-2.30%) |
Jun 19, 2008 | 15.92 | 16.33 | 15.84 | 16.20 | 795,194 | +0.32(+1.99%) |
Jun 18, 2008 | 16.22 | 16.76 | 15.64 | 15.88 | 986,795 | -0.49(-2.99%) |
Jun 17, 2008 | 16.92 | 16.92 | 16.33 | 16.37 | 805,793 | -0.55(-3.23%) |
Jun 16, 2008 | 16.63 | 16.97 | 16.32 | 16.92 | 884,733 | +0.30(+1.80%) |
Jun 13, 2008 | 16.65 | 16.72 | 16.44 | 16.62 | 934,077 | +0.20(+1.23%) |
Jun 12, 2008 | 16.67 | 16.95 | 16.41 | 16.42 | 988,563 | -0.16(-0.98%) |
Jun 11, 2008 | 16.81 | 16.82 | 16.56 | 16.58 | 1,362,212 | -0.29(-1.73%) |
Jun 10, 2008 | 16.74 | 16.98 | 16.61 | 16.87 | 328,450 | +0.16(+0.97%) |
Jun 09, 2008 | 16.91 | 16.93 | 16.62 | 16.71 | 600,117 | -0.21(-1.22%) |
Jun 06, 2008 | 17.10 | 17.13 | 16.88 | 16.91 | 446,981 | -0.30(-1.77%) |
Jun 05, 2008 | 17.17 | 17.40 | 16.99 | 17.22 | 533,391 | +0.12(+0.71%) |
Jun 04, 2008 | 17.06 | 17.29 | 17.01 | 17.10 | 517,102 | +0.01(+0.05%) |
Jun 03, 2008 | 17.38 | 17.38 | 17.00 | 17.09 | 707,982 | -0.18(-1.06%) |
Jun 02, 2008 | 17.77 | 17.77 | 17.01 | 17.27 | 998,661 | -0.48(-2.72%) |
May 30, 2008 | 17.81 | 17.81 | 17.50 | 17.75 | 316,705 | -0.00(-0.02%) |
May 29, 2008 | 17.55 | 17.87 | 17.51 | 17.76 | 282,022 | +0.21(+1.22%) |
May 28, 2008 | 17.26 | 17.62 | 17.25 | 17.54 | 441,267 | +0.32(+1.83%) |
May 27, 2008 | 16.95 | 17.44 | 16.95 | 17.23 | 321,304 | +0.24(+1.41%) |
May 26, 2008 | 17.06 | 17.23 | 16.77 | 16.99 | 333,303 | +0.00(+0.00%) |
May 23, 2008 | 17.06 | 17.23 | 16.77 | 16.99 | 333,303 | -0.19(-1.13%) |
May 22, 2008 | 17.17 | 17.50 | 17.07 | 17.18 | 314,126 | -0.06(-0.33%) |
May 21, 2008 | 17.70 | 17.94 | 16.84 | 17.24 | 622,656 | -0.39(-2.23%) |
May 20, 2008 | 17.97 | 18.03 | 17.55 | 17.63 | 459,049 | -0.17(-0.96%) |
May 19, 2008 | 17.44 | 18.15 | 17.40 | 17.80 | 767,419 | +0.39(+2.26%) |
May 16, 2008 | 17.42 | 17.55 | 17.16 | 17.41 | 607,419 | -0.01(-0.05%) |
May 15, 2008 | 17.35 | 17.54 | 17.18 | 17.42 | 588,750 | +0.04(+0.23%) |
May 14, 2008 | 17.12 | 17.57 | 17.12 | 17.38 | 615,073 | +0.26(+1.49%) |
May 13, 2008 | 16.94 | 17.21 | 16.82 | 17.12 | 510,503 | +0.16(+0.96%) |
May 12, 2008 | 16.68 | 17.06 | 16.61 | 16.96 | 451,523 | +0.26(+1.58%) |
May 09, 2008 | 16.55 | 16.92 | 16.55 | 16.69 | 268,408 | +0.02(+0.10%) |
May 08, 2008 | 16.71 | 16.82 | 16.51 | 16.68 | 425,313 | +0.07(+0.41%) |
May 07, 2008 | 16.70 | 16.96 | 16.58 | 16.61 | 661,687 | -0.11(-0.65%) |
May 06, 2008 | 16.70 | 17.06 | 16.43 | 16.72 | 1,783,589 | -0.11(-0.65%) |
May 05, 2008 | 17.06 | 17.10 | 16.76 | 16.83 | 505,347 | -0.32(-1.84%) |
May 02, 2008 | 17.22 | 17.29 | 17.06 | 17.14 | 431,877 | +0.08(+0.45%) |