Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.70 | 12.84 | 12.35 | 12.39 | 414,745 | -0.25(-1.98%) |
Apr 29, 2009 | 12.15 | 12.71 | 12.00 | 12.64 | 480,766 | +0.53(+4.38%) |
Apr 28, 2009 | 12.01 | 12.24 | 11.88 | 12.11 | 444,059 | +0.05(+0.41%) |
Apr 27, 2009 | 12.25 | 12.52 | 12.04 | 12.06 | 718,410 | -0.47(-3.75%) |
Apr 24, 2009 | 13.00 | 13.00 | 11.46 | 12.53 | 2,117,787 | -0.72(-5.43%) |
Apr 23, 2009 | 13.22 | 13.61 | 12.51 | 13.25 | 703,024 | +0.00(+0.00%) |
Apr 22, 2009 | 12.87 | 13.86 | 12.60 | 13.25 | 663,035 | +0.15(+1.15%) |
Apr 21, 2009 | 12.46 | 13.11 | 12.28 | 13.10 | 561,712 | +0.55(+4.38%) |
Apr 20, 2009 | 12.67 | 12.73 | 12.50 | 12.55 | 465,421 | -0.46(-3.54%) |
Apr 17, 2009 | 13.03 | 13.14 | 12.83 | 13.01 | 289,252 | +0.05(+0.39%) |
Apr 16, 2009 | 13.02 | 13.15 | 12.78 | 12.96 | 423,837 | +0.00(+0.00%) |
Apr 15, 2009 | 12.60 | 13.05 | 12.53 | 12.96 | 324,650 | +0.32(+2.53%) |
Apr 14, 2009 | 12.71 | 12.90 | 12.43 | 12.64 | 456,437 | -0.28(-2.17%) |
Apr 13, 2009 | 12.58 | 12.94 | 12.50 | 12.92 | 344,831 | +0.20(+1.57%) |
Apr 09, 2009 | 12.20 | 12.78 | 12.19 | 12.72 | 606,697 | +1.04(+8.90%) |
Apr 08, 2009 | 11.54 | 11.79 | 11.40 | 11.68 | 267,224 | +0.17(+1.48%) |
Apr 07, 2009 | 11.86 | 11.97 | 11.48 | 11.51 | 416,043 | -0.46(-3.84%) |
Apr 06, 2009 | 12.29 | 12.37 | 11.67 | 11.97 | 504,283 | -0.48(-3.86%) |
Apr 03, 2009 | 12.20 | 12.46 | 12.10 | 12.45 | 414,104 | +0.28(+2.30%) |
Apr 02, 2009 | 11.90 | 12.39 | 11.61 | 12.17 | 692,992 | +0.52(+4.46%) |
Apr 01, 2009 | 11.40 | 11.80 | 11.31 | 11.65 | 386,661 | +0.08(+0.69%) |
Mar 31, 2009 | 11.80 | 11.80 | 11.32 | 11.57 | 519,520 | -0.13(-1.11%) |
Mar 30, 2009 | 11.76 | 11.80 | 11.30 | 11.70 | 416,275 | -0.64(-5.19%) |
Mar 26, 2009 | 11.67 | 12.35 | 11.51 | 12.34 | 448,168 | +0.84(+7.30%) |
Mar 25, 2009 | 11.37 | 11.50 | 10.91 | 11.50 | 551,610 | +0.62(+5.70%) |
Mar 24, 2009 | 10.87 | 11.05 | 10.63 | 10.88 | 529,084 | -0.11(-1.00%) |
Mar 23, 2009 | 10.67 | 11.30 | 10.58 | 10.99 | 836,617 | +0.05(+0.46%) |
Mar 20, 2009 | 11.49 | 11.58 | 10.90 | 10.94 | 662,819 | -0.50(-4.37%) |
Mar 19, 2009 | 11.38 | 11.58 | 11.30 | 11.44 | 523,654 | +0.17(+1.51%) |
Mar 18, 2009 | 10.84 | 11.29 | 10.72 | 11.27 | 871,124 | +0.42(+3.87%) |
Mar 17, 2009 | 10.95 | 11.04 | 10.66 | 10.85 | 550,641 | -0.14(-1.27%) |
Mar 16, 2009 | 11.24 | 11.48 | 10.89 | 10.99 | 618,733 | -0.18(-1.61%) |
Mar 13, 2009 | 11.00 | 11.26 | 10.91 | 11.17 | 511,885 | +0.26(+2.38%) |
Mar 12, 2009 | 10.65 | 11.14 | 10.46 | 10.91 | 875,073 | +0.45(+4.30%) |
Mar 11, 2009 | 10.34 | 10.82 | 10.20 | 10.46 | 594,131 | +0.15(+1.45%) |
Mar 10, 2009 | 9.770 | 10.34 | 9.550 | 10.31 | 488,332 | +0.73(+7.62%) |
Mar 09, 2009 | 9.780 | 10.04 | 9.540 | 9.580 | 515,148 | -0.33(-3.33%) |
Mar 06, 2009 | 10.02 | 10.17 | 9.740 | 9.910 | 638,015 | -0.07(-0.70%) |
Mar 05, 2009 | 10.32 | 10.40 | 9.950 | 9.980 | 710,332 | -0.51(-4.86%) |
Mar 04, 2009 | 10.00 | 10.62 | 9.990 | 10.49 | 775,779 | +0.86(+8.93%) |
Mar 02, 2009 | 10.04 | 10.28 | 9.500 | 9.630 | 1,101,595 | -0.65(-6.32%) |
Feb 27, 2009 | 10.89 | 11.12 | 9.920 | 10.28 | 3,006,849 | -0.95(-8.46%) |
Feb 26, 2009 | 12.86 | 13.12 | 10.75 | 11.23 | 1,906,558 | -1.48(-11.64%) |
Feb 25, 2009 | 12.90 | 12.99 | 12.32 | 12.71 | 403,442 | -0.25(-1.93%) |
Feb 24, 2009 | 12.55 | 13.01 | 12.23 | 12.96 | 608,677 | +0.61(+4.94%) |
Feb 23, 2009 | 12.30 | 12.73 | 12.27 | 12.35 | 620,374 | +0.06(+0.49%) |
Feb 20, 2009 | 12.53 | 12.80 | 11.70 | 12.29 | 1,482,751 | -0.45(-3.53%) |
Feb 19, 2009 | 12.97 | 13.22 | 12.50 | 12.74 | 331,490 | -0.16(-1.24%) |
Feb 18, 2009 | 13.12 | 13.30 | 12.59 | 12.90 | 600,128 | -0.21(-1.60%) |
Feb 17, 2009 | 13.39 | 13.48 | 13.11 | 13.11 | 579,069 | -0.60(-4.38%) |
Feb 13, 2009 | 13.92 | 14.23 | 13.65 | 13.71 | 336,576 | -0.16(-1.15%) |
Feb 12, 2009 | 13.41 | 13.95 | 13.37 | 13.87 | 526,930 | +0.16(+1.17%) |
Feb 11, 2009 | 13.77 | 13.97 | 13.46 | 13.71 | 268,568 | -0.03(-0.22%) |
Feb 10, 2009 | 13.82 | 14.26 | 13.68 | 13.74 | 401,622 | -0.27(-1.93%) |
Feb 09, 2009 | 13.80 | 14.33 | 13.61 | 14.01 | 392,312 | +0.14(+1.01%) |
Feb 06, 2009 | 13.45 | 13.98 | 13.36 | 13.87 | 450,898 | +0.34(+2.51%) |
Feb 05, 2009 | 13.22 | 13.76 | 13.17 | 13.53 | 407,101 | +0.27(+2.04%) |
Feb 04, 2009 | 13.54 | 13.61 | 13.12 | 13.26 | 319,386 | -0.32(-2.36%) |
Feb 03, 2009 | 13.95 | 13.99 | 13.38 | 13.58 | 525,972 | -0.34(-2.44%) |
Feb 02, 2009 | 13.32 | 13.97 | 13.15 | 13.92 | 478,319 | +0.35(+2.58%) |
Jan 30, 2009 | 14.15 | 14.29 | 13.50 | 13.57 | 407,517 | -0.49(-3.49%) |
Jan 29, 2009 | 14.14 | 14.43 | 14.00 | 14.06 | 519,698 | -0.60(-4.09%) |
Jan 28, 2009 | 14.68 | 14.68 | 14.35 | 14.66 | 814,495 | +0.01(+0.07%) |
Jan 27, 2009 | 14.50 | 14.68 | 14.42 | 14.65 | 1,015,127 | +0.22(+1.52%) |
Jan 26, 2009 | 14.21 | 14.61 | 13.91 | 14.43 | 981,149 | +0.28(+1.98%) |
Jan 23, 2009 | 13.44 | 14.65 | 12.81 | 14.15 | 1,736,806 | +1.66(+13.29%) |
Jan 22, 2009 | 12.94 | 13.33 | 12.40 | 12.49 | 1,176,898 | -0.77(-5.81%) |
Jan 21, 2009 | 14.04 | 14.42 | 12.35 | 13.26 | 2,391,962 | -0.67(-4.81%) |
Jan 20, 2009 | 14.00 | 14.51 | 13.71 | 13.93 | 1,081,643 | -0.12(-0.85%) |
Jan 16, 2009 | 14.32 | 14.32 | 13.51 | 14.05 | 674,055 | -0.14(-0.99%) |
Jan 15, 2009 | 13.62 | 14.37 | 13.51 | 14.19 | 786,045 | +0.59(+4.34%) |
Jan 14, 2009 | 13.56 | 13.81 | 13.29 | 13.60 | 750,272 | -0.26(-1.88%) |
Jan 13, 2009 | 13.98 | 14.30 | 13.63 | 13.86 | 907,469 | -0.23(-1.63%) |
Jan 12, 2009 | 14.16 | 14.55 | 13.92 | 14.09 | 1,018,182 | +0.38(+2.77%) |
Jan 09, 2009 | 13.79 | 13.97 | 13.50 | 13.71 | 888,610 | -0.08(-0.58%) |
Jan 08, 2009 | 14.00 | 14.00 | 13.24 | 13.79 | 1,258,080 | -0.39(-2.75%) |
Jan 07, 2009 | 16.07 | 16.17 | 13.95 | 14.18 | 2,226,211 | -2.61(-15.54%) |
Jan 06, 2009 | 16.13 | 17.01 | 16.05 | 16.79 | 791,008 | +0.70(+4.35%) |
Jan 05, 2009 | 15.80 | 16.40 | 15.68 | 16.09 | 925,160 | +0.36(+2.29%) |
Jan 02, 2009 | 15.26 | 16.03 | 15.10 | 15.73 | 711,547 | +0.52(+3.42%) |
Dec 31, 2008 | 14.81 | 15.36 | 14.70 | 15.21 | 1,222,439 | +0.40(+2.70%) |
Dec 30, 2008 | 14.25 | 14.83 | 14.10 | 14.81 | 1,245,037 | +0.56(+3.93%) |
Dec 29, 2008 | 14.85 | 14.89 | 14.08 | 14.25 | 696,539 | -0.48(-3.26%) |
Dec 26, 2008 | 14.94 | 14.94 | 14.61 | 14.73 | 435,240 | -0.08(-0.54%) |
Dec 24, 2008 | 14.93 | 14.98 | 14.65 | 14.81 | 337,612 | -0.12(-0.80%) |
Dec 23, 2008 | 15.50 | 15.65 | 14.73 | 14.93 | 632,212 | -0.36(-2.35%) |
Dec 22, 2008 | 16.10 | 16.11 | 15.08 | 15.29 | 759,419 | -0.71(-4.44%) |
Dec 19, 2008 | 16.50 | 16.98 | 15.85 | 16.00 | 1,141,472 | -0.25(-1.54%) |
Dec 18, 2008 | 17.50 | 17.56 | 16.03 | 16.25 | 1,106,635 | -1.31(-7.46%) |
Dec 17, 2008 | 17.30 | 18.22 | 17.01 | 17.56 | 533,942 | +0.10(+0.57%) |
Dec 16, 2008 | 17.30 | 17.50 | 16.74 | 17.46 | 621,784 | +0.52(+3.07%) |
Dec 15, 2008 | 16.90 | 17.40 | 16.50 | 16.94 | 523,674 | +0.07(+0.41%) |
Dec 12, 2008 | 15.76 | 17.15 | 14.60 | 16.87 | 533,281 | +0.52(+3.18%) |
Dec 11, 2008 | 16.67 | 17.49 | 16.17 | 16.35 | 594,393 | -0.42(-2.50%) |
Dec 10, 2008 | 16.80 | 17.35 | 16.42 | 16.77 | 570,117 | +0.18(+1.08%) |
Dec 09, 2008 | 17.29 | 17.98 | 16.50 | 16.59 | 529,398 | -0.91(-5.20%) |
Dec 08, 2008 | 17.44 | 17.80 | 16.79 | 17.50 | 809,872 | +0.56(+3.31%) |
Dec 05, 2008 | 15.54 | 17.00 | 15.43 | 16.94 | 565,698 | +1.27(+8.10%) |
Dec 04, 2008 | 16.69 | 17.43 | 15.33 | 15.67 | 898,317 | -1.18(-7.00%) |
Dec 03, 2008 | 16.29 | 16.98 | 15.75 | 16.85 | 699,370 | +0.67(+4.14%) |
Dec 02, 2008 | 15.54 | 16.34 | 15.09 | 16.18 | 657,291 | +0.96(+6.31%) |
Dec 01, 2008 | 16.27 | 16.46 | 15.14 | 15.22 | 718,803 | -1.27(-7.70%) |
Nov 28, 2008 | 16.54 | 16.60 | 16.00 | 16.49 | 252,375 | -0.12(-0.72%) |
Nov 26, 2008 | 15.72 | 16.69 | 15.30 | 16.61 | 465,648 | +0.64(+4.01%) |
Nov 25, 2008 | 16.13 | 16.31 | 15.75 | 15.97 | 749,928 | +0.08(+0.50%) |
Nov 24, 2008 | 15.11 | 16.05 | 14.77 | 15.89 | 613,110 | +0.89(+5.93%) |
Nov 21, 2008 | 13.56 | 15.02 | 13.18 | 15.00 | 759,548 | +1.62(+12.11%) |
Nov 20, 2008 | 13.42 | 14.25 | 13.03 | 13.38 | 573,572 | -0.33(-2.41%) |
Nov 19, 2008 | 14.56 | 15.06 | 13.68 | 13.71 | 604,222 | -0.84(-5.77%) |
Nov 18, 2008 | 14.47 | 14.98 | 13.85 | 14.55 | 442,879 | +0.00(+0.00%) |
Nov 17, 2008 | 15.11 | 15.12 | 14.25 | 14.55 | 527,135 | -0.80(-5.21%) |
Nov 14, 2008 | 16.87 | 16.91 | 15.32 | 15.35 | 435,622 | -1.42(-8.47%) |
Nov 13, 2008 | 15.56 | 16.85 | 14.97 | 16.77 | 853,724 | +1.32(+8.54%) |
Nov 12, 2008 | 15.46 | 16.09 | 15.41 | 15.45 | 820,764 | -0.25(-1.59%) |
Nov 11, 2008 | 15.17 | 15.98 | 14.99 | 15.70 | 374,225 | +0.26(+1.68%) |
Nov 10, 2008 | 15.86 | 16.20 | 15.08 | 15.44 | 438,127 | +0.18(+1.18%) |
Nov 07, 2008 | 14.58 | 15.50 | 14.58 | 15.26 | 427,055 | +0.82(+5.68%) |
Nov 06, 2008 | 14.84 | 15.00 | 14.23 | 14.44 | 379,642 | -0.10(-0.69%) |
Nov 05, 2008 | 15.67 | 15.96 | 14.50 | 14.54 | 450,707 | -1.05(-6.74%) |
Nov 04, 2008 | 16.20 | 16.50 | 15.28 | 15.59 | 596,412 | -0.31(-1.95%) |
Nov 03, 2008 | 16.12 | 16.35 | 15.63 | 15.90 | 413,557 | +0.06(+0.38%) |
Oct 31, 2008 | 16.64 | 16.73 | 15.37 | 15.84 | 655,509 | -0.80(-4.81%) |
Oct 30, 2008 | 15.20 | 16.70 | 14.75 | 16.64 | 547,880 | +1.86(+12.58%) |
Oct 29, 2008 | 15.41 | 15.82 | 14.26 | 14.78 | 596,903 | -0.62(-4.03%) |
Oct 28, 2008 | 13.47 | 15.45 | 13.12 | 15.40 | 590,334 | +2.19(+16.58%) |
Oct 27, 2008 | 13.49 | 14.05 | 13.09 | 13.21 | 373,960 | -0.41(-3.01%) |
Oct 24, 2008 | 12.05 | 14.18 | 11.74 | 13.62 | 562,954 | +0.40(+3.03%) |
Oct 23, 2008 | 14.35 | 14.44 | 12.44 | 13.22 | 766,101 | -1.32(-9.08%) |
Oct 22, 2008 | 15.03 | 15.22 | 14.20 | 14.54 | 441,855 | -1.02(-6.56%) |
Oct 21, 2008 | 14.93 | 16.42 | 14.76 | 15.56 | 670,798 | +0.46(+3.05%) |
Oct 20, 2008 | 14.05 | 15.10 | 14.01 | 15.10 | 677,078 | +1.58(+11.69%) |
Oct 17, 2008 | 13.50 | 15.22 | 12.56 | 13.52 | 609,237 | -0.45(-3.22%) |
Oct 16, 2008 | 13.32 | 14.07 | 12.67 | 13.97 | 840,104 | +0.83(+6.32%) |
Oct 15, 2008 | 13.63 | 13.69 | 12.93 | 13.14 | 511,676 | -0.63(-4.58%) |
Oct 14, 2008 | 14.47 | 14.69 | 13.59 | 13.77 | 711,002 | -0.30(-2.13%) |
Oct 13, 2008 | 13.38 | 14.07 | 13.00 | 14.07 | 527,663 | +1.50(+11.93%) |
Oct 10, 2008 | 11.55 | 12.59 | 11.00 | 12.57 | 1,404,423 | +0.53(+4.40%) |
Oct 09, 2008 | 14.19 | 14.88 | 11.87 | 12.04 | 947,831 | -1.84(-13.26%) |
Oct 08, 2008 | 14.70 | 15.28 | 13.70 | 13.88 | 774,654 | -1.17(-7.77%) |
Oct 07, 2008 | 16.08 | 16.24 | 15.04 | 15.05 | 458,982 | -0.94(-5.88%) |
Oct 06, 2008 | 16.65 | 16.74 | 14.50 | 15.99 | 1,002,603 | -0.95(-5.61%) |
Oct 03, 2008 | 17.93 | 18.00 | 16.86 | 16.94 | 785,853 | -0.57(-3.26%) |
Oct 02, 2008 | 19.08 | 19.09 | 17.33 | 17.51 | 623,306 | -0.77(-4.21%) |
Oct 01, 2008 | 18.79 | 18.80 | 17.80 | 18.28 | 685,617 | -0.52(-2.77%) |
Sep 30, 2008 | 17.77 | 19.25 | 17.57 | 18.80 | 1,714,729 | +1.32(+7.55%) |
Sep 29, 2008 | 17.03 | 17.68 | 15.87 | 17.48 | 1,164,067 | +0.39(+2.28%) |
Sep 26, 2008 | 16.20 | 17.13 | 15.93 | 17.09 | 601,915 | +0.71(+4.33%) |
Sep 25, 2008 | 16.42 | 16.56 | 16.12 | 16.38 | 397,871 | +0.09(+0.55%) |
Sep 24, 2008 | 16.52 | 16.95 | 16.11 | 16.29 | 592,744 | -0.06(-0.37%) |
Sep 23, 2008 | 16.08 | 16.52 | 16.03 | 16.35 | 620,128 | +0.30(+1.87%) |
Sep 22, 2008 | 16.52 | 16.62 | 15.13 | 16.05 | 530,170 | -0.49(-2.96%) |
Sep 19, 2008 | 16.41 | 16.98 | 15.02 | 16.54 | 1,171,925 | +1.14(+7.40%) |
Sep 18, 2008 | 16.16 | 16.56 | 14.72 | 15.40 | 841,791 | -0.49(-3.08%) |
Sep 17, 2008 | 16.21 | 16.98 | 15.43 | 15.89 | 985,948 | -0.46(-2.81%) |
Sep 16, 2008 | 15.10 | 16.36 | 14.50 | 16.35 | 619,582 | +0.79(+5.08%) |
Sep 15, 2008 | 15.91 | 16.03 | 15.35 | 15.56 | 373,068 | -0.83(-5.06%) |
Sep 12, 2008 | 16.46 | 16.76 | 16.16 | 16.39 | 293,254 | -0.15(-0.91%) |
Sep 11, 2008 | 16.49 | 16.81 | 16.10 | 16.54 | 610,481 | -0.26(-1.55%) |
Sep 10, 2008 | 16.64 | 16.99 | 16.20 | 16.80 | 584,060 | +0.62(+3.83%) |
Sep 09, 2008 | 16.87 | 17.43 | 16.16 | 16.18 | 636,048 | -0.93(-5.44%) |
Sep 08, 2008 | 16.14 | 17.16 | 16.14 | 17.11 | 924,883 | +1.49(+9.54%) |
Sep 05, 2008 | 15.31 | 15.75 | 15.18 | 15.62 | 375,598 | +0.14(+0.90%) |
Sep 04, 2008 | 16.20 | 16.31 | 15.45 | 15.48 | 467,486 | -0.93(-5.67%) |
Sep 03, 2008 | 15.92 | 16.50 | 15.92 | 16.41 | 541,914 | +0.42(+2.63%) |
Sep 02, 2008 | 15.70 | 16.26 | 15.50 | 15.99 | 741,737 | +0.40(+2.57%) |
Aug 29, 2008 | 15.66 | 15.66 | 14.88 | 15.59 | 369,445 | -0.01(-0.06%) |
Aug 28, 2008 | 14.88 | 15.68 | 14.84 | 15.60 | 467,167 | +0.79(+5.33%) |
Aug 27, 2008 | 14.45 | 14.86 | 14.45 | 14.81 | 358,724 | +0.33(+2.28%) |
Aug 26, 2008 | 14.32 | 14.64 | 14.26 | 14.48 | 323,016 | +0.01(+0.07%) |
Aug 25, 2008 | 14.57 | 14.77 | 14.29 | 14.47 | 605,336 | -0.41(-2.76%) |
Aug 22, 2008 | 14.68 | 15.06 | 14.55 | 14.88 | 257,742 | +0.25(+1.71%) |
Aug 21, 2008 | 14.51 | 14.97 | 14.42 | 14.63 | 461,319 | -0.07(-0.48%) |
Aug 20, 2008 | 14.43 | 15.07 | 14.10 | 14.70 | 598,346 | +0.28(+1.94%) |
Aug 19, 2008 | 14.46 | 14.49 | 14.07 | 14.42 | 510,283 | -0.04(-0.28%) |
Aug 18, 2008 | 15.10 | 15.10 | 14.31 | 14.46 | 552,514 | -0.75(-4.93%) |
Aug 15, 2008 | 15.07 | 15.38 | 14.90 | 15.21 | 969,012 | +0.24(+1.60%) |
Aug 14, 2008 | 14.96 | 15.04 | 14.69 | 14.97 | 750,795 | -0.23(-1.51%) |
Aug 13, 2008 | 14.50 | 15.24 | 14.17 | 15.20 | 1,020,727 | +0.54(+3.68%) |
Aug 12, 2008 | 15.40 | 15.53 | 13.86 | 14.66 | 1,938,376 | -0.77(-4.99%) |
Aug 11, 2008 | 17.06 | 17.80 | 15.19 | 15.43 | 2,582,656 | -1.67(-9.77%) |
Aug 08, 2008 | 17.33 | 17.96 | 16.89 | 17.10 | 593,310 | -0.40(-2.29%) |
Aug 07, 2008 | 17.76 | 18.48 | 17.43 | 17.50 | 1,044,366 | -0.39(-2.18%) |
Aug 06, 2008 | 17.74 | 17.99 | 17.19 | 17.89 | 569,869 | +0.14(+0.79%) |
Aug 05, 2008 | 17.01 | 18.05 | 17.01 | 17.75 | 771,507 | +0.49(+2.84%) |
Aug 04, 2008 | 18.05 | 18.06 | 16.90 | 17.26 | 796,818 | -0.76(-4.22%) |
Aug 01, 2008 | 18.09 | 18.14 | 17.51 | 18.02 | 424,674 | +0.04(+0.22%) |
Jul 31, 2008 | 17.66 | 18.40 | 17.63 | 17.98 | 524,445 | +0.02(+0.11%) |
Jul 30, 2008 | 18.38 | 18.50 | 17.64 | 17.96 | 753,871 | -0.20(-1.10%) |
Jul 29, 2008 | 17.92 | 18.25 | 17.00 | 18.16 | 788,011 | +0.24(+1.34%) |
Jul 28, 2008 | 17.80 | 18.21 | 17.50 | 17.92 | 699,048 | +0.08(+0.45%) |
Jul 25, 2008 | 17.42 | 17.87 | 16.70 | 17.84 | 859,868 | +0.62(+3.60%) |
Jul 24, 2008 | 18.99 | 18.99 | 17.00 | 17.22 | 1,563,098 | -1.57(-8.36%) |
Jul 23, 2008 | 17.69 | 18.90 | 17.24 | 18.79 | 2,415,746 | +1.44(+8.30%) |
Jul 22, 2008 | 16.70 | 17.41 | 16.66 | 17.35 | 930,701 | +0.57(+3.40%) |
Jul 21, 2008 | 17.59 | 17.75 | 16.56 | 16.78 | 1,081,260 | -0.70(-4.00%) |
Jul 18, 2008 | 17.69 | 17.94 | 17.29 | 17.48 | 774,246 | -0.27(-1.52%) |
Jul 17, 2008 | 16.85 | 17.80 | 16.50 | 17.75 | 1,287,602 | +1.00(+5.97%) |
Jul 16, 2008 | 15.67 | 16.78 | 15.50 | 16.75 | 1,203,670 | +1.11(+7.10%) |
Jul 15, 2008 | 16.01 | 16.31 | 15.53 | 15.64 | 867,374 | -0.49(-3.04%) |
Jul 14, 2008 | 16.67 | 16.67 | 15.79 | 16.13 | 1,107,222 | -0.23(-1.41%) |
Jul 11, 2008 | 15.92 | 16.49 | 15.49 | 16.36 | 712,143 | +0.27(+1.68%) |
Jul 10, 2008 | 15.45 | 16.42 | 15.12 | 16.09 | 1,099,670 | +0.68(+4.41%) |
Jul 09, 2008 | 15.92 | 15.99 | 15.37 | 15.41 | 2,075,051 | -0.06(-0.39%) |
Jul 08, 2008 | 14.41 | 15.57 | 14.29 | 15.47 | 1,859,870 | +1.35(+9.56%) |
Jul 07, 2008 | 13.14 | 14.25 | 13.01 | 14.12 | 1,083,729 | +1.11(+8.53%) |
Jul 04, 2008 | 12.89 | 13.21 | 12.79 | 13.01 | 228,082 | +0.00(+0.00%) |
Jul 03, 2008 | 12.89 | 13.21 | 12.79 | 13.01 | 228,082 | +0.14(+1.09%) |
Jul 02, 2008 | 13.04 | 13.26 | 12.76 | 12.87 | 347,160 | -0.16(-1.23%) |
Jul 01, 2008 | 12.59 | 13.06 | 12.32 | 13.03 | 537,989 | +0.28(+2.20%) |
Jun 30, 2008 | 13.58 | 13.58 | 12.75 | 12.75 | 425,528 | -0.20(-1.54%) |
Jun 27, 2008 | 13.14 | 13.31 | 12.87 | 12.95 | 799,670 | -0.21(-1.60%) |
Jun 26, 2008 | 13.59 | 13.75 | 13.00 | 13.16 | 641,871 | -0.64(-4.64%) |
Jun 25, 2008 | 13.61 | 13.97 | 13.53 | 13.80 | 375,029 | +0.20(+1.47%) |
Jun 24, 2008 | 13.31 | 13.70 | 13.28 | 13.60 | 773,826 | +0.33(+2.49%) |
Jun 23, 2008 | 13.59 | 13.64 | 13.15 | 13.27 | 198,273 | -0.21(-1.56%) |
Jun 20, 2008 | 13.48 | 13.52 | 13.26 | 13.48 | 474,459 | -0.05(-0.37%) |
Jun 19, 2008 | 13.48 | 13.78 | 13.18 | 13.53 | 340,346 | +0.00(+0.00%) |
Jun 18, 2008 | 13.74 | 13.76 | 13.42 | 13.53 | 341,009 | -0.25(-1.81%) |
Jun 17, 2008 | 14.21 | 14.21 | 13.56 | 13.78 | 729,095 | -0.45(-3.16%) |
Jun 16, 2008 | 13.96 | 14.38 | 13.89 | 14.23 | 467,215 | +0.25(+1.79%) |
Jun 13, 2008 | 13.80 | 13.98 | 13.54 | 13.98 | 570,702 | +0.18(+1.30%) |
Jun 12, 2008 | 13.40 | 13.94 | 13.40 | 13.80 | 651,197 | +0.60(+4.55%) |
Jun 11, 2008 | 13.34 | 13.44 | 13.11 | 13.20 | 322,531 | -0.18(-1.35%) |
Jun 10, 2008 | 13.26 | 13.46 | 13.05 | 13.38 | 491,786 | +0.24(+1.83%) |
Jun 09, 2008 | 13.07 | 13.46 | 12.91 | 13.14 | 797,508 | +0.29(+2.26%) |
Jun 06, 2008 | 12.45 | 12.95 | 12.21 | 12.85 | 786,476 | +0.52(+4.22%) |
Jun 05, 2008 | 12.11 | 12.33 | 11.86 | 12.33 | 414,656 | +0.23(+1.90%) |
Jun 04, 2008 | 11.95 | 12.36 | 11.95 | 12.10 | 495,408 | +0.07(+0.58%) |
Jun 03, 2008 | 12.38 | 12.50 | 11.94 | 12.03 | 441,585 | -0.33(-2.67%) |
Jun 02, 2008 | 12.58 | 12.72 | 12.22 | 12.36 | 260,052 | -0.27(-2.14%) |
May 30, 2008 | 12.46 | 12.65 | 12.26 | 12.63 | 371,289 | +0.23(+1.85%) |
May 29, 2008 | 12.00 | 12.45 | 12.00 | 12.40 | 329,798 | +0.34(+2.82%) |
May 28, 2008 | 12.32 | 12.49 | 11.90 | 12.06 | 539,558 | -0.40(-3.21%) |
May 27, 2008 | 12.35 | 12.65 | 12.30 | 12.46 | 408,420 | +0.10(+0.81%) |
May 26, 2008 | 12.00 | 12.38 | 12.00 | 12.36 | 336,437 | +0.00(+0.00%) |
May 23, 2008 | 12.00 | 12.38 | 12.00 | 12.36 | 336,437 | +0.28(+2.32%) |
May 22, 2008 | 12.07 | 12.26 | 11.96 | 12.08 | 355,704 | +0.02(+0.17%) |
May 21, 2008 | 12.27 | 12.47 | 12.06 | 12.06 | 590,776 | -0.12(-0.99%) |
May 20, 2008 | 12.11 | 12.26 | 11.89 | 12.18 | 367,908 | +0.05(+0.41%) |
May 19, 2008 | 12.10 | 12.44 | 12.06 | 12.13 | 529,237 | +0.00(+0.00%) |
May 16, 2008 | 12.52 | 12.57 | 12.03 | 12.13 | 377,069 | -0.34(-2.73%) |
May 15, 2008 | 12.07 | 12.54 | 12.00 | 12.47 | 421,099 | +0.37(+3.06%) |
May 14, 2008 | 12.15 | 12.41 | 11.92 | 12.10 | 429,193 | -0.03(-0.25%) |
May 13, 2008 | 12.22 | 12.29 | 11.97 | 12.13 | 426,792 | -0.10(-0.82%) |
May 12, 2008 | 12.23 | 12.25 | 11.93 | 12.23 | 515,348 | +0.05(+0.41%) |
May 09, 2008 | 11.84 | 12.27 | 11.82 | 12.18 | 489,221 | +0.29(+2.44%) |
May 08, 2008 | 12.10 | 12.24 | 11.69 | 11.89 | 968,385 | -0.17(-1.41%) |
May 07, 2008 | 12.27 | 12.33 | 12.00 | 12.06 | 400,548 | -0.21(-1.71%) |
May 06, 2008 | 12.17 | 12.32 | 11.96 | 12.27 | 245,879 | +0.09(+0.74%) |
May 05, 2008 | 12.17 | 12.31 | 11.95 | 12.18 | 346,060 | +0.05(+0.41%) |
May 02, 2008 | 12.39 | 12.56 | 12.04 | 12.13 | 509,781 | -0.19(-1.54%) |