Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.87 | 13.11 | 12.62 | 12.62 | 335,287 | -0.16(-1.26%) |
Apr 29, 2009 | 12.48 | 12.89 | 12.38 | 12.78 | 325,913 | +0.39(+3.17%) |
Apr 28, 2009 | 12.42 | 12.53 | 12.27 | 12.39 | 600,262 | -0.17(-1.37%) |
Apr 27, 2009 | 12.40 | 12.72 | 12.23 | 12.56 | 606,062 | -0.08(-0.66%) |
Apr 24, 2009 | 12.16 | 12.79 | 12.11 | 12.65 | 551,044 | +0.57(+4.68%) |
Apr 23, 2009 | 11.91 | 12.10 | 11.66 | 12.08 | 525,647 | +0.15(+1.25%) |
Apr 22, 2009 | 11.58 | 12.16 | 11.55 | 11.93 | 410,311 | +0.10(+0.81%) |
Apr 21, 2009 | 11.32 | 11.89 | 11.31 | 11.84 | 341,745 | +0.48(+4.20%) |
Apr 20, 2009 | 11.51 | 11.60 | 11.28 | 11.36 | 362,835 | -0.40(-3.44%) |
Apr 17, 2009 | 11.63 | 11.89 | 11.48 | 11.76 | 265,720 | +0.17(+1.49%) |
Apr 16, 2009 | 11.28 | 11.67 | 11.23 | 11.59 | 258,028 | +0.34(+3.02%) |
Apr 15, 2009 | 11.16 | 11.41 | 11.06 | 11.25 | 151,289 | -0.03(-0.26%) |
Apr 14, 2009 | 11.46 | 11.57 | 11.11 | 11.28 | 322,561 | -0.39(-3.37%) |
Apr 13, 2009 | 11.44 | 11.73 | 11.39 | 11.67 | 361,712 | +0.06(+0.51%) |
Apr 09, 2009 | 11.20 | 11.70 | 11.08 | 11.61 | 574,832 | +0.54(+4.84%) |
Apr 08, 2009 | 10.88 | 11.16 | 10.82 | 11.08 | 173,220 | +0.32(+2.99%) |
Apr 07, 2009 | 10.91 | 11.03 | 10.75 | 10.76 | 301,947 | -0.30(-2.69%) |
Apr 06, 2009 | 10.98 | 11.08 | 10.78 | 11.05 | 372,358 | +0.01(+0.11%) |
Apr 03, 2009 | 10.89 | 11.10 | 10.78 | 11.04 | 339,445 | +0.14(+1.31%) |
Apr 02, 2009 | 10.66 | 11.23 | 10.63 | 10.90 | 591,255 | +0.49(+4.69%) |
Apr 01, 2009 | 10.16 | 10.59 | 9.923 | 10.41 | 286,856 | +0.07(+0.69%) |
Mar 31, 2009 | 10.14 | 10.66 | 10.08 | 10.34 | 572,725 | +0.32(+3.21%) |
Mar 30, 2009 | 10.05 | 10.10 | 9.709 | 10.02 | 367,103 | +0.11(+1.14%) |
Mar 26, 2009 | 9.614 | 9.929 | 9.530 | 9.905 | 662,293 | +0.43(+4.53%) |
Mar 25, 2009 | 9.220 | 9.506 | 9.042 | 9.477 | 796,463 | +0.32(+3.51%) |
Mar 24, 2009 | 9.083 | 9.453 | 9.083 | 9.155 | 463,082 | -0.40(-4.18%) |
Mar 23, 2009 | 9.459 | 9.596 | 9.125 | 9.554 | 591,119 | +0.43(+4.77%) |
Mar 20, 2009 | 9.697 | 9.865 | 8.994 | 9.119 | 608,833 | -0.47(-4.91%) |
Mar 19, 2009 | 9.679 | 10.14 | 9.465 | 9.590 | 1,033,425 | -0.84(-8.05%) |
Mar 18, 2009 | 10.18 | 10.53 | 10.08 | 10.43 | 495,818 | +0.23(+2.22%) |
Mar 17, 2009 | 9.971 | 10.20 | 9.840 | 10.20 | 392,941 | +0.26(+2.57%) |
Mar 16, 2009 | 9.739 | 10.39 | 9.739 | 9.947 | 309,108 | -0.24(-2.40%) |
Mar 13, 2009 | 10.19 | 10.22 | 10.04 | 10.19 | 441,045 | +0.03(+0.29%) |
Mar 12, 2009 | 9.500 | 10.16 | 9.363 | 10.16 | 665,618 | +0.64(+6.69%) |
Mar 11, 2009 | 9.399 | 9.679 | 9.369 | 9.524 | 283,075 | +0.17(+1.78%) |
Mar 10, 2009 | 8.994 | 9.375 | 8.994 | 9.357 | 392,380 | +0.58(+6.58%) |
Mar 09, 2009 | 8.821 | 9.042 | 8.750 | 8.780 | 334,526 | -0.18(-1.99%) |
Mar 06, 2009 | 8.970 | 9.119 | 8.803 | 8.958 | 409,148 | +0.08(+0.94%) |
Mar 05, 2009 | 9.101 | 9.167 | 8.863 | 8.875 | 378,656 | -0.34(-3.68%) |
Mar 04, 2009 | 9.423 | 9.423 | 9.143 | 9.214 | 294,162 | +0.05(+0.52%) |
Mar 02, 2009 | 9.375 | 9.542 | 9.131 | 9.167 | 370,409 | -0.33(-3.45%) |
Feb 27, 2009 | 9.429 | 9.697 | 9.393 | 9.494 | 366,284 | +0.03(+0.31%) |
Feb 26, 2009 | 9.935 | 9.935 | 9.459 | 9.465 | 272,594 | -0.40(-4.05%) |
Feb 25, 2009 | 9.899 | 10.01 | 9.756 | 9.864 | 307,904 | -0.10(-1.02%) |
Feb 24, 2009 | 9.768 | 10.01 | 9.590 | 9.965 | 502,475 | +0.32(+3.27%) |
Feb 23, 2009 | 9.971 | 10.06 | 9.596 | 9.649 | 327,485 | -0.25(-2.53%) |
Feb 20, 2009 | 9.816 | 10.10 | 9.798 | 9.899 | 339,299 | -0.08(-0.84%) |
Feb 19, 2009 | 10.13 | 10.18 | 9.977 | 9.983 | 337,226 | -0.03(-0.30%) |
Feb 18, 2009 | 10.15 | 10.22 | 9.992 | 10.01 | 423,190 | +0.01(+0.06%) |
Feb 17, 2009 | 9.888 | 10.18 | 9.888 | 10.01 | 426,994 | -0.24(-2.38%) |
Feb 13, 2009 | 10.33 | 10.47 | 10.19 | 10.25 | 480,854 | -0.04(-0.41%) |
Feb 12, 2009 | 10.05 | 10.32 | 9.923 | 10.29 | 353,573 | +0.11(+1.05%) |
Feb 11, 2009 | 10.14 | 10.29 | 10.11 | 10.19 | 225,625 | +0.13(+1.24%) |
Feb 10, 2009 | 10.35 | 10.48 | 10.03 | 10.06 | 420,727 | -0.37(-3.54%) |
Feb 09, 2009 | 10.45 | 10.45 | 10.30 | 10.43 | 219,796 | -0.08(-0.79%) |
Feb 06, 2009 | 10.20 | 10.54 | 10.18 | 10.51 | 526,670 | +0.33(+3.22%) |
Feb 05, 2009 | 10.06 | 10.30 | 10.06 | 10.19 | 421,251 | +0.01(+0.06%) |
Feb 04, 2009 | 10.37 | 10.47 | 10.09 | 10.18 | 457,142 | -0.15(-1.50%) |
Feb 03, 2009 | 10.30 | 10.52 | 10.05 | 10.33 | 466,443 | +0.10(+0.99%) |
Feb 02, 2009 | 10.03 | 10.27 | 9.810 | 10.23 | 396,521 | +0.07(+0.70%) |
Jan 30, 2009 | 10.32 | 10.33 | 10.05 | 10.16 | 558,335 | -0.05(-0.52%) |
Jan 29, 2009 | 10.35 | 10.46 | 10.11 | 10.22 | 291,112 | -0.25(-2.39%) |
Jan 28, 2009 | 10.54 | 10.57 | 10.30 | 10.47 | 314,920 | +0.07(+0.63%) |
Jan 27, 2009 | 10.36 | 10.54 | 10.32 | 10.40 | 200,521 | +0.05(+0.46%) |
Jan 26, 2009 | 10.19 | 10.58 | 10.18 | 10.35 | 322,802 | +0.15(+1.52%) |
Jan 23, 2009 | 9.923 | 10.30 | 9.923 | 10.20 | 542,117 | +0.02(+0.23%) |
Jan 22, 2009 | 10.19 | 10.37 | 10.11 | 10.17 | 719,177 | -0.26(-2.51%) |
Jan 21, 2009 | 10.13 | 10.47 | 10.13 | 10.44 | 896,451 | +0.31(+3.06%) |
Jan 20, 2009 | 10.32 | 10.42 | 10.11 | 10.13 | 580,607 | -0.33(-3.13%) |
Jan 16, 2009 | 10.22 | 10.48 | 10.11 | 10.45 | 360,802 | +0.30(+2.93%) |
Jan 15, 2009 | 10.18 | 10.32 | 9.804 | 10.16 | 923,896 | -0.03(-0.29%) |
Jan 14, 2009 | 10.52 | 10.76 | 10.12 | 10.19 | 602,458 | -0.58(-5.42%) |
Jan 13, 2009 | 10.69 | 10.84 | 10.58 | 10.77 | 474,775 | +0.07(+0.67%) |
Jan 12, 2009 | 10.70 | 10.98 | 10.58 | 10.70 | 749,710 | -0.02(-0.22%) |
Jan 09, 2009 | 10.92 | 11.31 | 10.70 | 10.72 | 641,759 | -0.52(-4.61%) |
Jan 08, 2009 | 11.35 | 11.35 | 11.11 | 11.24 | 376,570 | -0.13(-1.15%) |
Jan 07, 2009 | 11.64 | 11.70 | 11.27 | 11.37 | 431,619 | -0.52(-4.41%) |
Jan 06, 2009 | 11.79 | 12.06 | 11.52 | 11.89 | 580,026 | +0.23(+1.99%) |
Jan 05, 2009 | 11.89 | 12.02 | 11.51 | 11.66 | 311,037 | -0.17(-1.46%) |
Jan 02, 2009 | 11.50 | 11.92 | 11.33 | 11.84 | 297,740 | +0.36(+3.17%) |
Dec 31, 2008 | 11.38 | 11.64 | 11.32 | 11.47 | 329,862 | +0.14(+1.26%) |
Dec 30, 2008 | 11.23 | 11.33 | 11.01 | 11.33 | 342,952 | +0.24(+2.20%) |
Dec 29, 2008 | 11.28 | 11.33 | 10.94 | 11.08 | 194,213 | -0.18(-1.59%) |
Dec 26, 2008 | 11.22 | 11.54 | 10.86 | 11.26 | 176,153 | +0.12(+1.07%) |
Dec 24, 2008 | 11.04 | 11.32 | 11.04 | 11.14 | 232,087 | +0.14(+1.30%) |
Dec 23, 2008 | 11.36 | 11.57 | 10.95 | 11.00 | 403,021 | -0.27(-2.43%) |
Dec 22, 2008 | 11.59 | 11.61 | 11.03 | 11.28 | 826,557 | -0.23(-1.97%) |
Dec 19, 2008 | 11.61 | 11.95 | 11.26 | 11.50 | 869,832 | +0.21(+1.85%) |
Dec 18, 2008 | 11.50 | 12.04 | 11.20 | 11.29 | 753,949 | -0.43(-3.71%) |
Dec 17, 2008 | 11.46 | 11.87 | 11.26 | 11.73 | 638,186 | +0.16(+1.39%) |
Dec 16, 2008 | 11.36 | 11.66 | 11.15 | 11.57 | 686,070 | +0.45(+4.07%) |
Dec 15, 2008 | 11.60 | 11.73 | 10.88 | 11.11 | 507,084 | -0.43(-3.72%) |
Dec 12, 2008 | 11.14 | 11.72 | 11.14 | 11.54 | 428,801 | +0.14(+1.20%) |
Dec 11, 2008 | 11.89 | 12.34 | 11.28 | 11.41 | 346,436 | -0.67(-5.53%) |
Dec 10, 2008 | 12.00 | 12.31 | 11.87 | 12.07 | 244,419 | +0.18(+1.55%) |
Dec 09, 2008 | 11.84 | 12.32 | 11.68 | 11.89 | 415,494 | -0.10(-0.84%) |
Dec 08, 2008 | 12.01 | 12.39 | 11.79 | 11.99 | 618,958 | +0.32(+2.76%) |
Dec 05, 2008 | 11.05 | 11.75 | 11.02 | 11.67 | 468,612 | +0.39(+3.49%) |
Dec 04, 2008 | 11.43 | 11.78 | 11.04 | 11.28 | 353,712 | -0.31(-2.67%) |
Dec 03, 2008 | 11.37 | 11.94 | 11.20 | 11.59 | 1,051,550 | -0.14(-1.22%) |
Dec 02, 2008 | 11.57 | 11.83 | 11.25 | 11.73 | 364,578 | +0.39(+3.41%) |
Dec 01, 2008 | 12.34 | 12.68 | 11.25 | 11.34 | 421,964 | -1.33(-10.53%) |
Nov 28, 2008 | 12.31 | 12.68 | 12.31 | 12.68 | 85,258 | +0.17(+1.33%) |
Nov 26, 2008 | 11.98 | 12.56 | 11.98 | 12.51 | 395,730 | +0.22(+1.79%) |
Nov 25, 2008 | 12.57 | 12.57 | 11.95 | 12.29 | 356,422 | -0.17(-1.34%) |
Nov 24, 2008 | 11.73 | 12.50 | 11.14 | 12.45 | 501,876 | +0.96(+8.40%) |
Nov 21, 2008 | 10.63 | 11.50 | 10.24 | 11.49 | 670,288 | +0.94(+8.92%) |
Nov 20, 2008 | 11.19 | 11.59 | 10.51 | 10.55 | 489,650 | -0.64(-5.70%) |
Nov 19, 2008 | 12.31 | 12.31 | 11.15 | 11.19 | 369,499 | -1.11(-9.06%) |
Nov 18, 2008 | 12.49 | 12.79 | 11.79 | 12.30 | 275,777 | -0.10(-0.77%) |
Nov 17, 2008 | 12.29 | 12.80 | 12.16 | 12.40 | 316,089 | +0.00(+0.00%) |
Nov 14, 2008 | 12.93 | 13.35 | 12.30 | 12.40 | 369,036 | -0.86(-6.47%) |
Nov 13, 2008 | 12.40 | 13.37 | 11.60 | 13.25 | 463,152 | +0.83(+6.71%) |
Nov 12, 2008 | 13.10 | 13.44 | 12.38 | 12.42 | 383,103 | -0.86(-6.50%) |
Nov 11, 2008 | 13.21 | 13.68 | 13.16 | 13.28 | 192,450 | -0.02(-0.18%) |
Nov 10, 2008 | 13.85 | 13.85 | 13.25 | 13.31 | 351,048 | -0.23(-1.67%) |
Nov 07, 2008 | 13.61 | 13.91 | 13.19 | 13.53 | 312,306 | +0.09(+0.67%) |
Nov 06, 2008 | 13.80 | 13.96 | 13.44 | 13.44 | 213,028 | -0.43(-3.13%) |
Nov 05, 2008 | 14.28 | 14.71 | 13.85 | 13.88 | 417,878 | -0.63(-4.31%) |
Nov 04, 2008 | 14.43 | 14.81 | 14.28 | 14.50 | 540,391 | +0.23(+1.63%) |
Nov 03, 2008 | 14.18 | 14.33 | 13.66 | 14.27 | 438,355 | +0.61(+4.45%) |
Oct 31, 2008 | 12.64 | 13.99 | 12.39 | 13.66 | 688,593 | +0.85(+6.65%) |
Oct 30, 2008 | 12.76 | 12.86 | 11.89 | 12.81 | 467,539 | +0.46(+3.71%) |
Oct 29, 2008 | 12.35 | 12.65 | 11.98 | 12.35 | 384,834 | +0.11(+0.92%) |
Oct 28, 2008 | 11.52 | 12.37 | 10.93 | 12.24 | 600,769 | +0.98(+8.73%) |
Oct 27, 2008 | 11.14 | 11.53 | 10.89 | 11.26 | 533,167 | -0.02(-0.21%) |
Oct 24, 2008 | 11.02 | 11.61 | 10.94 | 11.28 | 377,331 | -0.36(-3.07%) |
Oct 23, 2008 | 11.82 | 11.91 | 11.15 | 11.64 | 549,429 | -0.20(-1.66%) |
Oct 22, 2008 | 12.05 | 12.13 | 11.53 | 11.84 | 363,477 | -0.36(-2.93%) |
Oct 21, 2008 | 12.50 | 12.82 | 12.19 | 12.19 | 204,241 | -0.54(-4.26%) |
Oct 20, 2008 | 12.26 | 13.09 | 12.10 | 12.73 | 349,043 | +0.67(+5.58%) |
Oct 17, 2008 | 11.94 | 12.78 | 11.71 | 12.06 | 575,215 | -0.30(-2.46%) |
Oct 16, 2008 | 11.70 | 12.43 | 11.12 | 12.37 | 844,491 | +0.74(+6.41%) |
Oct 15, 2008 | 12.56 | 12.68 | 11.53 | 11.62 | 553,557 | -1.25(-9.72%) |
Oct 14, 2008 | 14.46 | 14.46 | 12.69 | 12.87 | 597,885 | -1.12(-8.00%) |
Oct 13, 2008 | 13.41 | 14.03 | 12.44 | 13.99 | 409,503 | +1.14(+8.85%) |
Oct 10, 2008 | 12.00 | 13.19 | 11.60 | 12.85 | 861,789 | +0.61(+4.96%) |
Oct 09, 2008 | 13.29 | 13.37 | 12.22 | 12.25 | 584,814 | -0.89(-6.80%) |
Oct 08, 2008 | 13.10 | 13.86 | 12.65 | 13.14 | 550,600 | -0.20(-1.47%) |
Oct 07, 2008 | 13.86 | 14.60 | 13.32 | 13.34 | 503,477 | -0.92(-6.44%) |
Oct 06, 2008 | 13.72 | 14.39 | 13.65 | 14.25 | 1,144,218 | +0.27(+1.96%) |
Oct 03, 2008 | 15.08 | 15.09 | 13.96 | 13.98 | 768,119 | -0.88(-5.89%) |
Oct 02, 2008 | 14.98 | 15.13 | 14.63 | 14.86 | 476,122 | -0.26(-1.69%) |
Oct 01, 2008 | 15.32 | 15.32 | 14.93 | 15.11 | 370,523 | -0.37(-2.39%) |
Sep 30, 2008 | 15.27 | 15.55 | 14.95 | 15.48 | 585,459 | +0.40(+2.65%) |
Sep 29, 2008 | 15.48 | 15.68 | 14.93 | 15.08 | 479,568 | -0.65(-4.13%) |
Sep 26, 2008 | 15.18 | 15.75 | 15.11 | 15.73 | 270,908 | +0.26(+1.66%) |
Sep 25, 2008 | 15.30 | 15.69 | 15.21 | 15.47 | 349,043 | +0.24(+1.60%) |
Sep 24, 2008 | 15.54 | 15.87 | 15.19 | 15.23 | 420,352 | -0.32(-2.03%) |
Sep 23, 2008 | 15.65 | 16.03 | 15.31 | 15.55 | 708,538 | -0.07(-0.42%) |
Sep 22, 2008 | 16.11 | 16.17 | 15.14 | 15.61 | 714,445 | -0.55(-3.39%) |
Sep 19, 2008 | 15.43 | 16.41 | 15.21 | 16.16 | 1,803,530 | +1.19(+7.92%) |
Sep 18, 2008 | 14.63 | 15.12 | 13.65 | 14.97 | 1,294,999 | -0.14(-0.91%) |
Sep 17, 2008 | 15.59 | 15.97 | 15.11 | 15.11 | 615,516 | -0.70(-4.44%) |
Sep 16, 2008 | 15.52 | 15.92 | 15.39 | 15.81 | 515,030 | +0.18(+1.18%) |
Sep 15, 2008 | 15.89 | 16.24 | 15.62 | 15.63 | 344,562 | -0.44(-2.74%) |
Sep 12, 2008 | 16.14 | 16.33 | 15.90 | 16.07 | 498,266 | -0.18(-1.14%) |
Sep 11, 2008 | 16.38 | 16.65 | 16.11 | 16.25 | 580,679 | -0.44(-2.64%) |
Sep 10, 2008 | 16.65 | 16.91 | 16.46 | 16.70 | 325,601 | +0.23(+1.37%) |
Sep 09, 2008 | 16.95 | 17.47 | 16.47 | 16.47 | 407,537 | -0.43(-2.54%) |
Sep 08, 2008 | 16.69 | 16.99 | 16.36 | 16.90 | 381,478 | +0.48(+2.90%) |
Sep 05, 2008 | 16.56 | 16.83 | 16.36 | 16.42 | 338,871 | -0.30(-1.78%) |
Sep 04, 2008 | 17.26 | 17.29 | 16.72 | 16.72 | 304,566 | -0.66(-3.77%) |
Sep 03, 2008 | 17.40 | 17.70 | 17.29 | 17.37 | 375,630 | -0.04(-0.21%) |
Sep 02, 2008 | 17.73 | 17.90 | 17.28 | 17.41 | 209,135 | +0.01(+0.07%) |
Aug 29, 2008 | 17.58 | 17.68 | 17.26 | 17.40 | 215,652 | -0.27(-1.55%) |
Aug 28, 2008 | 17.24 | 17.70 | 17.20 | 17.67 | 217,424 | +0.47(+2.74%) |
Aug 27, 2008 | 16.83 | 17.30 | 16.83 | 17.20 | 411,196 | +0.35(+2.05%) |
Aug 26, 2008 | 16.96 | 17.16 | 16.82 | 16.86 | 373,426 | -0.11(-0.63%) |
Aug 25, 2008 | 17.43 | 17.43 | 16.96 | 16.96 | 408,303 | -0.53(-3.03%) |
Aug 22, 2008 | 17.40 | 17.67 | 17.24 | 17.49 | 291,793 | +0.24(+1.42%) |
Aug 21, 2008 | 17.29 | 17.62 | 17.17 | 17.25 | 209,575 | -0.18(-1.06%) |
Aug 20, 2008 | 17.43 | 17.61 | 17.24 | 17.43 | 332,283 | +0.13(+0.76%) |
Aug 19, 2008 | 17.42 | 17.58 | 17.21 | 17.30 | 417,517 | -0.35(-1.96%) |
Aug 18, 2008 | 17.99 | 18.18 | 17.48 | 17.65 | 378,493 | -0.39(-2.18%) |
Aug 15, 2008 | 18.55 | 18.55 | 17.81 | 18.04 | 586,508 | -0.37(-2.01%) |
Aug 14, 2008 | 18.07 | 18.46 | 18.07 | 18.41 | 198,944 | +0.18(+1.01%) |
Aug 13, 2008 | 18.11 | 18.31 | 17.90 | 18.23 | 312,034 | +0.05(+0.26%) |
Aug 12, 2008 | 18.42 | 18.45 | 18.01 | 18.18 | 400,003 | -0.25(-1.36%) |
Aug 11, 2008 | 18.10 | 18.52 | 17.85 | 18.43 | 258,493 | +0.27(+1.48%) |
Aug 08, 2008 | 17.76 | 18.39 | 17.61 | 18.16 | 416,395 | +0.46(+2.59%) |
Aug 07, 2008 | 17.85 | 17.99 | 17.65 | 17.70 | 376,844 | -0.33(-1.85%) |
Aug 06, 2008 | 17.88 | 18.11 | 17.61 | 18.04 | 204,488 | +0.08(+0.43%) |
Aug 05, 2008 | 17.72 | 18.02 | 17.64 | 17.96 | 273,582 | +0.46(+2.62%) |
Aug 04, 2008 | 17.55 | 17.57 | 17.06 | 17.50 | 402,378 | -0.09(-0.51%) |
Aug 01, 2008 | 17.55 | 17.85 | 17.16 | 17.59 | 252,088 | +0.06(+0.34%) |
Jul 31, 2008 | 17.55 | 17.91 | 17.37 | 17.53 | 340,167 | -0.30(-1.67%) |
Jul 30, 2008 | 17.61 | 17.92 | 17.50 | 17.83 | 444,424 | +0.34(+1.94%) |
Jul 29, 2008 | 17.49 | 17.70 | 17.23 | 17.49 | 557,563 | +0.04(+0.24%) |
Jul 28, 2008 | 17.34 | 17.45 | 17.21 | 17.45 | 495,016 | +0.02(+0.10%) |
Jul 25, 2008 | 17.08 | 17.51 | 16.76 | 17.43 | 489,803 | +0.54(+3.21%) |
Jul 24, 2008 | 17.50 | 17.52 | 16.83 | 16.89 | 612,200 | -0.61(-3.51%) |
Jul 23, 2008 | 17.29 | 17.72 | 17.09 | 17.50 | 498,105 | +0.16(+0.93%) |
Jul 22, 2008 | 16.57 | 17.37 | 16.57 | 17.34 | 524,485 | +0.71(+4.26%) |
Jul 21, 2008 | 16.73 | 16.78 | 16.56 | 16.63 | 396,596 | -0.07(-0.39%) |
Jul 18, 2008 | 16.66 | 16.91 | 16.56 | 16.70 | 516,259 | +0.02(+0.14%) |
Jul 17, 2008 | 15.78 | 16.89 | 15.78 | 16.67 | 823,618 | +0.93(+5.90%) |
Jul 16, 2008 | 15.61 | 15.78 | 15.38 | 15.74 | 658,435 | +0.23(+1.46%) |
Jul 15, 2008 | 15.26 | 15.64 | 15.25 | 15.52 | 886,831 | +0.09(+0.58%) |
Jul 14, 2008 | 15.91 | 15.93 | 15.40 | 15.43 | 871,419 | -0.32(-2.04%) |
Jul 11, 2008 | 15.43 | 15.90 | 15.43 | 15.75 | 635,925 | +0.13(+0.84%) |
Jul 10, 2008 | 15.39 | 15.80 | 15.36 | 15.62 | 832,187 | +0.03(+0.19%) |
Jul 09, 2008 | 15.75 | 15.75 | 15.46 | 15.59 | 457,484 | -0.13(-0.83%) |
Jul 08, 2008 | 15.23 | 15.74 | 15.23 | 15.72 | 800,190 | +0.54(+3.57%) |
Jul 07, 2008 | 15.27 | 15.39 | 15.11 | 15.18 | 599,773 | +0.02(+0.16%) |
Jul 04, 2008 | 15.08 | 15.25 | 14.93 | 15.15 | 386,629 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.25 | 14.93 | 15.15 | 386,629 | +0.11(+0.75%) |
Jul 02, 2008 | 15.32 | 15.46 | 15.04 | 15.04 | 518,896 | -0.31(-2.02%) |
Jul 01, 2008 | 15.13 | 15.48 | 15.07 | 15.35 | 597,883 | +0.12(+0.78%) |
Jun 30, 2008 | 15.27 | 15.53 | 15.10 | 15.23 | 594,127 | -0.17(-1.08%) |
Jun 27, 2008 | 15.45 | 15.53 | 15.27 | 15.40 | 1,137,126 | -0.06(-0.39%) |
Jun 26, 2008 | 15.46 | 15.62 | 15.30 | 15.46 | 575,522 | -0.23(-1.44%) |
Jun 25, 2008 | 15.10 | 15.78 | 15.10 | 15.68 | 952,902 | +0.57(+3.74%) |
Jun 24, 2008 | 15.49 | 15.53 | 15.11 | 15.12 | 844,182 | -0.53(-3.39%) |
Jun 23, 2008 | 15.77 | 15.98 | 15.52 | 15.65 | 823,137 | -0.20(-1.28%) |
Jun 20, 2008 | 16.27 | 16.27 | 15.39 | 15.85 | 1,439,741 | -0.57(-3.48%) |
Jun 19, 2008 | 15.69 | 16.59 | 15.27 | 16.42 | 1,708,072 | -0.25(-1.50%) |
Jun 18, 2008 | 17.05 | 17.11 | 16.65 | 16.67 | 522,681 | -0.40(-2.34%) |
Jun 17, 2008 | 17.32 | 17.55 | 17.07 | 17.07 | 300,977 | -0.23(-1.34%) |
Jun 16, 2008 | 17.33 | 17.37 | 17.21 | 17.30 | 360,151 | -0.13(-0.72%) |
Jun 13, 2008 | 17.46 | 17.64 | 17.30 | 17.43 | 222,135 | +0.15(+0.86%) |
Jun 12, 2008 | 17.47 | 17.69 | 17.20 | 17.28 | 467,621 | -0.02(-0.10%) |
Jun 11, 2008 | 17.83 | 17.86 | 17.28 | 17.30 | 397,562 | -0.61(-3.43%) |
Jun 10, 2008 | 17.79 | 18.04 | 17.58 | 17.91 | 444,327 | -0.01(-0.03%) |
Jun 09, 2008 | 18.18 | 18.37 | 17.73 | 17.92 | 343,679 | -0.27(-1.47%) |
Jun 06, 2008 | 18.43 | 18.58 | 18.18 | 18.18 | 385,579 | -0.38(-2.02%) |
Jun 05, 2008 | 18.33 | 18.58 | 18.30 | 18.56 | 241,440 | +0.24(+1.33%) |
Jun 04, 2008 | 17.83 | 18.41 | 17.83 | 18.32 | 366,124 | +0.39(+2.16%) |
Jun 03, 2008 | 18.02 | 18.14 | 17.80 | 17.93 | 576,927 | -0.02(-0.10%) |
Jun 02, 2008 | 18.50 | 18.54 | 17.68 | 17.95 | 546,778 | -0.60(-3.24%) |
May 30, 2008 | 18.46 | 18.56 | 18.23 | 18.55 | 613,570 | +0.07(+0.39%) |
May 29, 2008 | 18.05 | 18.60 | 18.05 | 18.48 | 356,687 | +0.34(+1.87%) |
May 28, 2008 | 18.11 | 18.17 | 17.93 | 18.14 | 250,970 | +0.03(+0.16%) |
May 27, 2008 | 17.86 | 18.11 | 17.75 | 18.11 | 233,533 | +0.30(+1.67%) |
May 26, 2008 | 17.90 | 17.97 | 17.64 | 17.81 | 226,940 | +0.00(+0.00%) |
May 23, 2008 | 17.90 | 17.97 | 17.64 | 17.81 | 226,940 | -0.21(-1.16%) |
May 22, 2008 | 17.86 | 18.18 | 17.72 | 18.02 | 356,847 | +0.18(+1.04%) |
May 21, 2008 | 17.85 | 17.98 | 17.64 | 17.83 | 382,876 | +0.01(+0.03%) |
May 20, 2008 | 17.74 | 17.87 | 17.71 | 17.83 | 261,938 | +0.01(+0.03%) |
May 19, 2008 | 17.83 | 17.93 | 17.74 | 17.82 | 399,779 | -0.05(-0.30%) |
May 16, 2008 | 17.97 | 17.97 | 17.65 | 17.87 | 431,143 | +0.02(+0.10%) |
May 15, 2008 | 17.96 | 17.99 | 17.79 | 17.86 | 327,671 | -0.14(-0.76%) |
May 14, 2008 | 18.18 | 18.20 | 17.99 | 17.99 | 190,004 | -0.08(-0.46%) |
May 13, 2008 | 17.86 | 18.12 | 17.84 | 18.08 | 218,967 | +0.22(+1.23%) |
May 12, 2008 | 17.75 | 17.86 | 17.49 | 17.86 | 423,562 | +0.17(+0.94%) |
May 09, 2008 | 17.65 | 17.88 | 17.54 | 17.69 | 333,153 | -0.05(-0.27%) |
May 08, 2008 | 17.84 | 17.93 | 17.65 | 17.74 | 245,335 | -0.07(-0.37%) |
May 07, 2008 | 18.07 | 18.20 | 17.78 | 17.80 | 256,349 | -0.21(-1.19%) |
May 06, 2008 | 17.79 | 18.17 | 17.79 | 18.02 | 293,212 | +0.09(+0.50%) |
May 05, 2008 | 17.87 | 17.96 | 17.76 | 17.93 | 309,178 | -0.05(-0.27%) |
May 02, 2008 | 18.42 | 18.42 | 17.84 | 17.98 | 359,150 | -0.38(-2.08%) |