Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.80 | 11.63 | 10.54 | 11.22 | 1,054,274 | +1.58(+16.40%) |
Apr 29, 2009 | 9.142 | 9.643 | 9.100 | 9.636 | 447,461 | +0.59(+6.47%) |
Apr 28, 2009 | 8.739 | 9.286 | 8.739 | 9.051 | 250,208 | +0.21(+2.41%) |
Apr 27, 2009 | 8.937 | 9.157 | 8.792 | 8.838 | 324,148 | -0.29(-3.16%) |
Apr 24, 2009 | 9.210 | 9.294 | 8.929 | 9.127 | 393,265 | -0.01(-0.08%) |
Apr 23, 2009 | 9.210 | 9.294 | 8.800 | 9.134 | 328,667 | -0.09(-0.99%) |
Apr 22, 2009 | 9.514 | 9.598 | 9.203 | 9.225 | 372,669 | -0.49(-5.01%) |
Apr 21, 2009 | 8.990 | 9.719 | 8.709 | 9.712 | 408,810 | +0.65(+7.12%) |
Apr 20, 2009 | 9.453 | 9.522 | 9.043 | 9.066 | 494,494 | -0.59(-6.14%) |
Apr 17, 2009 | 10.02 | 10.02 | 9.590 | 9.659 | 511,958 | -0.32(-3.20%) |
Apr 16, 2009 | 10.52 | 10.52 | 9.833 | 9.978 | 593,313 | -0.39(-3.74%) |
Apr 15, 2009 | 9.864 | 10.41 | 9.742 | 10.37 | 369,482 | +0.43(+4.28%) |
Apr 14, 2009 | 10.67 | 10.78 | 9.894 | 9.940 | 602,422 | -0.97(-8.85%) |
Apr 13, 2009 | 10.37 | 10.92 | 10.24 | 10.90 | 403,947 | +0.36(+3.39%) |
Apr 09, 2009 | 9.955 | 10.55 | 9.704 | 10.55 | 538,494 | +0.82(+8.44%) |
Apr 08, 2009 | 9.552 | 9.757 | 9.476 | 9.727 | 248,600 | +0.24(+2.48%) |
Apr 07, 2009 | 9.598 | 9.795 | 9.461 | 9.491 | 323,199 | -0.30(-3.03%) |
Apr 06, 2009 | 9.772 | 9.879 | 9.621 | 9.788 | 311,911 | -0.15(-1.53%) |
Apr 03, 2009 | 9.735 | 9.947 | 9.469 | 9.940 | 243,046 | +0.21(+2.11%) |
Apr 02, 2009 | 9.552 | 9.757 | 9.180 | 9.735 | 631,286 | +0.45(+4.83%) |
Apr 01, 2009 | 9.066 | 9.476 | 8.944 | 9.286 | 624,484 | +0.05(+0.49%) |
Mar 31, 2009 | 9.157 | 9.408 | 8.883 | 9.241 | 381,493 | +0.24(+2.70%) |
Mar 30, 2009 | 9.241 | 9.355 | 8.975 | 8.997 | 607,683 | -0.84(-8.57%) |
Mar 26, 2009 | 9.871 | 9.886 | 9.575 | 9.841 | 573,351 | +0.11(+1.09%) |
Mar 25, 2009 | 9.400 | 9.735 | 9.210 | 9.735 | 704,487 | +0.48(+5.17%) |
Mar 24, 2009 | 9.795 | 10.24 | 9.241 | 9.256 | 487,997 | -0.74(-7.45%) |
Mar 23, 2009 | 9.662 | 10.04 | 9.583 | 10.00 | 791,574 | +0.52(+5.45%) |
Mar 20, 2009 | 9.757 | 9.970 | 9.453 | 9.484 | 722,442 | -0.16(-1.65%) |
Mar 19, 2009 | 10.15 | 10.24 | 9.613 | 9.643 | 424,170 | -0.36(-3.65%) |
Mar 18, 2009 | 9.803 | 10.01 | 9.453 | 10.01 | 728,614 | +0.17(+1.70%) |
Mar 17, 2009 | 9.400 | 9.841 | 9.271 | 9.841 | 355,249 | +0.65(+7.02%) |
Mar 16, 2009 | 9.461 | 9.818 | 9.172 | 9.195 | 411,850 | -0.19(-2.02%) |
Mar 13, 2009 | 9.241 | 9.438 | 9.035 | 9.385 | 214,075 | +0.17(+1.90%) |
Mar 12, 2009 | 8.579 | 9.241 | 8.260 | 9.210 | 533,336 | +0.55(+6.41%) |
Mar 11, 2009 | 8.519 | 8.876 | 8.511 | 8.655 | 632,541 | +0.10(+1.15%) |
Mar 10, 2009 | 7.979 | 8.564 | 7.880 | 8.557 | 493,885 | +0.83(+10.72%) |
Mar 09, 2009 | 7.987 | 8.169 | 7.645 | 7.728 | 307,932 | -0.33(-4.15%) |
Mar 06, 2009 | 7.971 | 8.215 | 7.797 | 8.063 | 384,580 | +0.22(+2.81%) |
Mar 05, 2009 | 8.412 | 8.549 | 7.797 | 7.842 | 498,838 | -0.79(-9.15%) |
Mar 04, 2009 | 8.671 | 8.769 | 8.283 | 8.633 | 394,050 | -0.18(-2.07%) |
Mar 02, 2009 | 8.975 | 9.377 | 8.792 | 8.815 | 551,354 | -0.33(-3.57%) |
Feb 27, 2009 | 8.959 | 9.324 | 8.929 | 9.142 | 573,978 | +0.11(+1.26%) |
Feb 26, 2009 | 9.453 | 9.545 | 8.975 | 9.028 | 326,235 | -0.30(-3.18%) |
Feb 25, 2009 | 9.719 | 9.719 | 8.982 | 9.324 | 416,490 | -0.46(-4.66%) |
Feb 24, 2009 | 9.195 | 9.803 | 9.180 | 9.780 | 564,104 | +0.77(+8.52%) |
Feb 23, 2009 | 9.697 | 9.871 | 8.982 | 9.013 | 415,520 | -0.62(-6.39%) |
Feb 20, 2009 | 9.446 | 9.841 | 9.370 | 9.628 | 484,895 | +0.02(+0.24%) |
Feb 19, 2009 | 9.902 | 9.924 | 9.590 | 9.605 | 534,429 | -0.18(-1.86%) |
Feb 18, 2009 | 9.940 | 10.12 | 9.651 | 9.788 | 379,911 | -0.11(-1.15%) |
Feb 17, 2009 | 10.13 | 10.22 | 9.879 | 9.902 | 647,141 | -0.43(-4.12%) |
Feb 13, 2009 | 10.75 | 10.83 | 10.33 | 10.33 | 660,594 | -0.44(-4.09%) |
Feb 12, 2009 | 10.56 | 10.87 | 10.46 | 10.77 | 685,360 | -0.02(-0.21%) |
Feb 11, 2009 | 10.67 | 10.98 | 10.49 | 10.79 | 523,851 | +0.14(+1.28%) |
Feb 10, 2009 | 11.39 | 11.47 | 10.61 | 10.65 | 506,131 | -0.79(-6.91%) |
Feb 09, 2009 | 11.52 | 11.85 | 11.31 | 11.44 | 318,416 | -0.17(-1.44%) |
Feb 06, 2009 | 11.26 | 11.66 | 11.08 | 11.61 | 531,470 | +0.30(+2.69%) |
Feb 05, 2009 | 10.99 | 11.45 | 10.62 | 11.31 | 502,726 | +0.19(+1.71%) |
Feb 04, 2009 | 11.36 | 11.57 | 10.90 | 11.12 | 519,969 | -0.27(-2.40%) |
Feb 03, 2009 | 11.46 | 11.66 | 11.04 | 11.39 | 442,221 | +0.01(+0.07%) |
Feb 02, 2009 | 11.44 | 11.77 | 11.06 | 11.38 | 1,116,554 | -0.28(-2.41%) |
Jan 30, 2009 | 12.13 | 12.17 | 11.34 | 11.66 | 1,339,703 | -0.33(-2.72%) |
Jan 29, 2009 | 14.61 | 14.61 | 11.60 | 11.99 | 1,354,231 | -3.72(-23.69%) |
Jan 28, 2009 | 15.36 | 15.72 | 15.10 | 15.71 | 397,808 | +0.60(+3.97%) |
Jan 27, 2009 | 14.89 | 15.23 | 14.77 | 15.11 | 263,887 | +0.33(+2.21%) |
Jan 26, 2009 | 14.89 | 15.39 | 14.64 | 14.79 | 322,528 | -0.03(-0.21%) |
Jan 23, 2009 | 14.52 | 15.15 | 14.35 | 14.82 | 282,634 | -0.11(-0.76%) |
Jan 22, 2009 | 15.47 | 15.65 | 14.74 | 14.93 | 269,755 | -0.98(-6.16%) |
Jan 21, 2009 | 15.15 | 15.94 | 14.73 | 15.91 | 545,067 | +0.96(+6.40%) |
Jan 20, 2009 | 15.84 | 16.48 | 14.96 | 14.96 | 483,532 | -1.20(-7.43%) |
Jan 16, 2009 | 16.03 | 16.26 | 15.62 | 16.16 | 299,124 | +0.30(+1.87%) |
Jan 15, 2009 | 15.71 | 16.21 | 15.15 | 15.86 | 281,485 | +0.14(+0.87%) |
Jan 14, 2009 | 16.13 | 16.49 | 15.70 | 15.72 | 236,850 | -0.87(-5.27%) |
Jan 13, 2009 | 16.03 | 16.73 | 15.98 | 16.60 | 231,644 | +0.43(+2.63%) |
Jan 12, 2009 | 16.05 | 16.53 | 16.05 | 16.17 | 254,218 | +0.10(+0.61%) |
Jan 09, 2009 | 16.95 | 17.11 | 16.03 | 16.07 | 201,792 | -0.93(-5.45%) |
Jan 08, 2009 | 16.49 | 17.13 | 16.08 | 17.00 | 145,117 | +0.43(+2.57%) |
Jan 07, 2009 | 16.97 | 17.53 | 16.44 | 16.57 | 351,678 | -0.86(-4.93%) |
Jan 06, 2009 | 17.21 | 17.65 | 16.92 | 17.43 | 224,268 | +0.35(+2.05%) |
Jan 05, 2009 | 16.76 | 17.69 | 16.58 | 17.08 | 238,013 | -0.17(-1.01%) |
Jan 02, 2009 | 17.36 | 17.42 | 16.94 | 17.26 | 194,532 | -0.17(-0.96%) |
Dec 31, 2008 | 16.73 | 17.58 | 16.62 | 17.42 | 0 | +0.74(+4.46%) |
Dec 30, 2008 | 16.25 | 16.75 | 15.89 | 16.68 | 219,364 | +0.68(+4.23%) |
Dec 29, 2008 | 15.98 | 16.34 | 15.84 | 16.00 | 208,224 | -0.32(-1.95%) |
Dec 26, 2008 | 16.39 | 16.39 | 16.13 | 16.32 | 158,173 | -0.02(-0.09%) |
Dec 24, 2008 | 16.07 | 16.39 | 15.69 | 16.34 | 173,023 | +0.33(+2.04%) |
Dec 23, 2008 | 16.92 | 17.01 | 15.85 | 16.01 | 468,495 | -0.68(-4.05%) |
Dec 22, 2008 | 16.83 | 17.04 | 16.23 | 16.69 | 377,831 | -0.13(-0.77%) |
Dec 19, 2008 | 17.45 | 17.68 | 16.76 | 16.82 | 1,099,281 | -0.04(-0.23%) |
Dec 18, 2008 | 17.05 | 17.58 | 16.37 | 16.85 | 528,471 | -0.41(-2.38%) |
Dec 17, 2008 | 16.72 | 17.55 | 16.72 | 17.27 | 465,212 | +0.30(+1.75%) |
Dec 16, 2008 | 15.72 | 17.01 | 15.12 | 16.97 | 567,515 | +1.50(+9.73%) |
Dec 15, 2008 | 15.78 | 15.84 | 14.94 | 15.46 | 227,332 | -0.24(-1.55%) |
Dec 12, 2008 | 14.57 | 15.74 | 14.51 | 15.71 | 371,685 | +0.80(+5.35%) |
Dec 11, 2008 | 15.24 | 15.83 | 14.73 | 14.91 | 384,580 | -0.73(-4.66%) |
Dec 10, 2008 | 15.56 | 16.05 | 15.35 | 15.64 | 249,230 | +0.22(+1.43%) |
Dec 09, 2008 | 15.87 | 16.08 | 15.34 | 15.42 | 591,152 | -0.70(-4.34%) |
Dec 08, 2008 | 17.10 | 17.27 | 15.90 | 16.12 | 682,910 | -0.57(-3.42%) |
Dec 05, 2008 | 15.09 | 16.72 | 14.85 | 16.69 | 408,038 | +1.29(+8.39%) |
Dec 04, 2008 | 15.79 | 16.21 | 15.09 | 15.40 | 449,074 | -0.73(-4.52%) |
Dec 03, 2008 | 15.21 | 16.34 | 14.89 | 16.13 | 341,249 | +0.74(+4.84%) |
Dec 02, 2008 | 15.33 | 15.53 | 14.68 | 15.38 | 698,818 | +0.43(+2.85%) |
Dec 01, 2008 | 16.79 | 16.94 | 14.84 | 14.96 | 626,256 | -2.49(-14.29%) |
Nov 28, 2008 | 17.02 | 17.53 | 16.63 | 17.45 | 142,060 | +0.21(+1.23%) |
Nov 26, 2008 | 16.16 | 17.32 | 15.99 | 17.23 | 420,533 | +0.62(+3.75%) |
Nov 25, 2008 | 15.90 | 16.62 | 15.08 | 16.61 | 458,020 | +0.83(+5.25%) |
Nov 24, 2008 | 15.07 | 15.88 | 13.72 | 15.78 | 475,738 | +1.50(+10.48%) |
Nov 21, 2008 | 13.86 | 14.42 | 12.41 | 14.29 | 701,116 | +0.86(+6.39%) |
Nov 20, 2008 | 14.49 | 15.21 | 13.24 | 13.43 | 409,832 | -1.06(-7.34%) |
Nov 19, 2008 | 16.30 | 16.74 | 14.49 | 14.49 | 393,022 | -2.05(-12.40%) |
Nov 18, 2008 | 16.14 | 16.75 | 15.59 | 16.54 | 439,544 | +0.48(+2.98%) |
Nov 17, 2008 | 15.75 | 16.78 | 15.75 | 16.06 | 260,571 | +0.14(+0.91%) |
Nov 14, 2008 | 16.57 | 16.93 | 15.86 | 15.92 | 279,336 | -1.03(-6.05%) |
Nov 13, 2008 | 15.47 | 17.17 | 14.72 | 16.95 | 561,117 | +1.64(+10.72%) |
Nov 12, 2008 | 15.64 | 17.28 | 15.26 | 15.30 | 284,671 | -0.68(-4.28%) |
Nov 11, 2008 | 15.78 | 16.61 | 15.61 | 15.99 | 436,871 | -0.02(-0.14%) |
Nov 10, 2008 | 17.20 | 17.30 | 15.85 | 16.01 | 192,971 | -0.87(-5.18%) |
Nov 07, 2008 | 16.41 | 17.04 | 16.33 | 16.89 | 197,296 | +0.65(+3.98%) |
Nov 06, 2008 | 16.32 | 17.13 | 16.19 | 16.24 | 356,115 | -0.29(-1.75%) |
Nov 05, 2008 | 17.30 | 18.22 | 16.38 | 16.53 | 307,633 | -1.16(-6.53%) |
Nov 04, 2008 | 18.15 | 18.43 | 17.36 | 17.68 | 317,342 | -0.14(-0.77%) |
Nov 03, 2008 | 17.94 | 18.22 | 17.45 | 17.82 | 440,351 | -0.23(-1.26%) |
Oct 31, 2008 | 16.71 | 18.24 | 15.94 | 18.05 | 521,584 | +0.62(+3.58%) |
Oct 30, 2008 | 16.31 | 17.50 | 15.47 | 17.42 | 446,486 | +1.92(+12.35%) |
Oct 29, 2008 | 15.48 | 16.45 | 15.13 | 15.51 | 415,180 | -0.05(-0.29%) |
Oct 28, 2008 | 14.20 | 15.56 | 13.68 | 15.56 | 466,470 | +1.85(+13.47%) |
Oct 27, 2008 | 14.19 | 14.76 | 13.66 | 13.71 | 230,290 | -0.65(-4.55%) |
Oct 24, 2008 | 13.50 | 15.05 | 13.49 | 14.36 | 382,221 | -0.51(-3.42%) |
Oct 23, 2008 | 14.68 | 15.16 | 13.99 | 14.87 | 350,587 | +0.34(+2.35%) |
Oct 22, 2008 | 14.75 | 15.78 | 14.44 | 14.53 | 436,882 | -0.65(-4.26%) |
Oct 21, 2008 | 15.30 | 15.84 | 15.05 | 15.18 | 236,182 | -0.51(-3.25%) |
Oct 20, 2008 | 14.82 | 15.75 | 14.54 | 15.68 | 393,764 | +1.02(+6.94%) |
Oct 17, 2008 | 14.75 | 15.90 | 14.44 | 14.67 | 538,908 | -0.83(-5.35%) |
Oct 16, 2008 | 14.70 | 16.71 | 13.32 | 15.49 | 525,368 | +1.06(+7.37%) |
Oct 15, 2008 | 15.34 | 16.70 | 14.42 | 14.43 | 371,806 | -1.54(-9.61%) |
Oct 14, 2008 | 17.76 | 17.84 | 15.14 | 15.97 | 470,577 | -1.89(-10.60%) |
Oct 13, 2008 | 15.18 | 17.86 | 14.89 | 17.86 | 470,087 | +2.67(+17.62%) |
Oct 10, 2008 | 13.71 | 16.08 | 12.79 | 15.18 | 723,024 | +1.06(+7.48%) |
Oct 09, 2008 | 16.66 | 16.96 | 14.13 | 14.13 | 799,926 | -2.13(-13.09%) |
Oct 08, 2008 | 16.13 | 18.99 | 15.43 | 16.25 | 317,745 | -0.28(-1.70%) |
Oct 07, 2008 | 16.73 | 18.71 | 16.38 | 16.54 | 266,310 | -1.22(-6.85%) |
Oct 06, 2008 | 16.66 | 18.92 | 16.12 | 17.75 | 323,630 | +0.59(+3.45%) |
Oct 03, 2008 | 18.59 | 19.19 | 17.08 | 17.16 | 195,110 | -0.98(-5.40%) |
Oct 02, 2008 | 19.18 | 19.38 | 18.14 | 18.14 | 119,964 | -1.19(-6.17%) |
Oct 01, 2008 | 17.27 | 20.13 | 16.15 | 19.33 | 331,190 | +1.91(+10.99%) |
Sep 30, 2008 | 17.40 | 18.38 | 16.67 | 17.42 | 408,021 | +0.52(+3.10%) |
Sep 29, 2008 | 18.45 | 19.29 | 16.81 | 16.89 | 239,564 | -2.11(-11.12%) |
Sep 26, 2008 | 18.50 | 19.79 | 18.46 | 19.01 | 396,438 | -0.22(-1.15%) |
Sep 25, 2008 | 19.12 | 19.94 | 18.50 | 19.23 | 235,446 | +0.45(+2.39%) |
Sep 24, 2008 | 19.02 | 19.76 | 18.44 | 18.78 | 122,750 | -0.02(-0.08%) |
Sep 23, 2008 | 18.93 | 19.72 | 18.53 | 18.79 | 190,550 | -0.33(-1.71%) |
Sep 22, 2008 | 19.70 | 19.70 | 18.63 | 19.12 | 228,336 | -0.83(-4.15%) |
Sep 19, 2008 | 23.10 | 23.10 | 18.44 | 19.95 | 1,328,758 | +0.95(+5.00%) |
Sep 18, 2008 | 18.15 | 19.18 | 17.42 | 19.00 | 721,101 | +1.22(+6.88%) |
Sep 17, 2008 | 19.20 | 19.20 | 16.76 | 17.77 | 740,173 | -1.83(-9.34%) |
Sep 16, 2008 | 17.57 | 19.61 | 17.48 | 19.61 | 568,939 | +1.66(+9.28%) |
Sep 15, 2008 | 17.95 | 19.10 | 17.88 | 17.94 | 425,648 | -0.61(-3.28%) |
Sep 12, 2008 | 18.27 | 18.98 | 18.27 | 18.55 | 276,802 | -0.03(-0.16%) |
Sep 11, 2008 | 18.12 | 18.66 | 17.97 | 18.58 | 328,455 | -0.23(-1.21%) |
Sep 10, 2008 | 18.65 | 19.01 | 17.96 | 18.81 | 459,925 | +0.52(+2.87%) |
Sep 09, 2008 | 18.81 | 19.51 | 18.28 | 18.28 | 441,397 | -0.76(-3.99%) |
Sep 08, 2008 | 18.96 | 19.38 | 18.37 | 19.04 | 570,652 | +0.33(+1.79%) |
Sep 05, 2008 | 18.39 | 18.78 | 18.24 | 18.71 | 358,605 | +0.11(+0.57%) |
Sep 04, 2008 | 18.80 | 19.04 | 18.48 | 18.60 | 329,128 | -0.43(-2.24%) |
Sep 03, 2008 | 18.45 | 19.10 | 18.41 | 19.03 | 307,117 | +0.52(+2.83%) |
Sep 02, 2008 | 18.76 | 18.94 | 18.15 | 18.50 | 256,494 | +0.16(+0.87%) |
Aug 29, 2008 | 18.48 | 18.66 | 18.24 | 18.34 | 249,458 | -0.32(-1.71%) |
Aug 28, 2008 | 18.15 | 18.66 | 17.98 | 18.66 | 286,314 | +0.52(+2.89%) |
Aug 27, 2008 | 17.89 | 18.18 | 17.87 | 18.14 | 231,823 | +0.21(+1.14%) |
Aug 26, 2008 | 17.71 | 18.07 | 17.71 | 17.93 | 229,172 | +0.19(+1.07%) |
Aug 25, 2008 | 17.90 | 17.93 | 17.65 | 17.74 | 247,896 | -0.31(-1.73%) |
Aug 22, 2008 | 17.86 | 18.16 | 17.48 | 18.06 | 332,273 | +0.34(+1.93%) |
Aug 21, 2008 | 17.96 | 18.16 | 17.53 | 17.71 | 329,738 | -0.62(-3.40%) |
Aug 20, 2008 | 17.87 | 18.50 | 17.87 | 18.34 | 327,355 | +0.18(+1.00%) |
Aug 19, 2008 | 18.26 | 18.44 | 18.09 | 18.15 | 248,467 | -0.21(-1.12%) |
Aug 18, 2008 | 18.79 | 18.79 | 18.26 | 18.36 | 277,084 | -0.43(-2.27%) |
Aug 15, 2008 | 18.82 | 19.14 | 18.44 | 18.79 | 478,783 | +0.27(+1.48%) |
Aug 14, 2008 | 18.14 | 18.75 | 17.61 | 18.51 | 306,103 | +0.40(+2.22%) |
Aug 13, 2008 | 18.09 | 18.35 | 17.67 | 18.11 | 397,439 | -0.10(-0.54%) |
Aug 12, 2008 | 18.13 | 18.37 | 17.99 | 18.21 | 314,629 | -0.05(-0.29%) |
Aug 11, 2008 | 17.91 | 18.71 | 17.61 | 18.26 | 323,665 | +0.34(+1.91%) |
Aug 08, 2008 | 17.16 | 17.93 | 17.16 | 17.92 | 350,262 | +0.71(+4.11%) |
Aug 07, 2008 | 17.55 | 17.77 | 17.15 | 17.21 | 416,088 | -0.59(-3.29%) |
Aug 06, 2008 | 17.87 | 17.87 | 17.51 | 17.80 | 384,862 | -0.20(-1.10%) |
Aug 05, 2008 | 17.54 | 18.05 | 17.35 | 17.99 | 403,436 | +0.64(+3.68%) |
Aug 04, 2008 | 17.13 | 17.55 | 16.72 | 17.36 | 618,851 | +0.58(+3.44%) |
Aug 01, 2008 | 15.81 | 17.30 | 15.77 | 16.78 | 879,343 | +0.36(+2.22%) |
Jul 31, 2008 | 16.66 | 17.01 | 16.38 | 16.41 | 575,569 | -0.35(-2.09%) |
Jul 30, 2008 | 16.51 | 17.25 | 16.41 | 16.76 | 929,179 | +0.23(+1.38%) |
Jul 29, 2008 | 16.54 | 16.55 | 15.78 | 16.54 | 575,360 | +0.79(+5.02%) |
Jul 28, 2008 | 15.75 | 16.02 | 15.24 | 15.75 | 539,100 | -0.03(-0.19%) |
Jul 25, 2008 | 15.65 | 16.09 | 15.49 | 15.78 | 385,075 | +0.32(+2.07%) |
Jul 24, 2008 | 15.84 | 15.91 | 15.40 | 15.46 | 485,156 | -0.31(-1.98%) |
Jul 23, 2008 | 15.63 | 15.87 | 15.15 | 15.77 | 461,237 | +0.54(+3.54%) |
Jul 22, 2008 | 14.34 | 15.29 | 13.91 | 15.23 | 519,023 | +0.84(+5.81%) |
Jul 21, 2008 | 14.79 | 14.82 | 14.35 | 14.39 | 248,066 | -0.31(-2.12%) |
Jul 18, 2008 | 14.59 | 14.79 | 14.37 | 14.70 | 354,494 | +0.09(+0.62%) |
Jul 17, 2008 | 14.44 | 14.73 | 14.07 | 14.61 | 454,059 | +0.19(+1.32%) |
Jul 16, 2008 | 13.73 | 14.42 | 13.53 | 14.42 | 446,109 | +0.78(+5.68%) |
Jul 15, 2008 | 13.55 | 14.23 | 13.54 | 13.65 | 362,872 | -0.01(-0.05%) |
Jul 14, 2008 | 14.16 | 14.43 | 13.65 | 13.66 | 295,871 | -0.40(-2.81%) |
Jul 11, 2008 | 13.92 | 14.39 | 13.59 | 14.05 | 370,509 | -0.02(-0.16%) |
Jul 10, 2008 | 14.10 | 14.41 | 13.77 | 14.07 | 339,626 | -0.07(-0.48%) |
Jul 09, 2008 | 14.86 | 14.86 | 14.13 | 14.14 | 429,522 | -0.74(-4.95%) |
Jul 08, 2008 | 14.02 | 14.90 | 13.98 | 14.88 | 492,386 | +0.90(+6.47%) |
Jul 07, 2008 | 14.34 | 14.59 | 13.97 | 13.97 | 310,976 | -0.25(-1.76%) |
Jul 04, 2008 | 14.37 | 14.54 | 14.21 | 14.23 | 191,973 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.54 | 14.21 | 14.23 | 191,973 | -0.14(-0.95%) |
Jul 02, 2008 | 14.42 | 14.59 | 14.18 | 14.36 | 405,959 | -0.10(-0.68%) |
Jul 01, 2008 | 14.06 | 14.48 | 14.06 | 14.46 | 325,677 | +0.21(+1.44%) |
Jun 30, 2008 | 14.82 | 15.35 | 14.24 | 14.26 | 411,404 | -0.46(-3.10%) |
Jun 27, 2008 | 15.15 | 15.31 | 14.71 | 14.71 | 777,689 | -0.50(-3.30%) |
Jun 26, 2008 | 15.31 | 15.52 | 15.17 | 15.21 | 393,142 | -0.26(-1.67%) |
Jun 25, 2008 | 15.26 | 15.72 | 15.21 | 15.47 | 341,416 | +0.23(+1.50%) |
Jun 24, 2008 | 15.08 | 15.55 | 15.08 | 15.24 | 236,357 | +0.08(+0.55%) |
Jun 23, 2008 | 15.14 | 15.53 | 14.80 | 15.16 | 531,478 | +0.08(+0.55%) |
Jun 20, 2008 | 15.51 | 15.51 | 14.90 | 15.08 | 959,694 | -0.49(-3.17%) |
Jun 19, 2008 | 15.84 | 15.87 | 15.43 | 15.57 | 440,581 | -0.30(-1.87%) |
Jun 18, 2008 | 15.88 | 16.09 | 15.71 | 15.87 | 383,837 | -0.15(-0.95%) |
Jun 17, 2008 | 16.42 | 16.49 | 15.97 | 16.02 | 286,745 | -0.39(-2.36%) |
Jun 16, 2008 | 16.37 | 16.47 | 15.84 | 16.41 | 235,679 | -0.02(-0.09%) |
Jun 13, 2008 | 16.42 | 16.67 | 16.19 | 16.42 | 232,556 | +0.18(+1.12%) |
Jun 12, 2008 | 16.09 | 16.60 | 16.09 | 16.24 | 380,969 | +0.14(+0.85%) |
Jun 11, 2008 | 16.59 | 16.61 | 16.10 | 16.10 | 216,249 | -0.56(-3.37%) |
Jun 10, 2008 | 16.61 | 16.76 | 16.12 | 16.66 | 322,911 | +0.37(+2.29%) |
Jun 09, 2008 | 16.48 | 16.68 | 16.16 | 16.29 | 407,083 | -0.15(-0.92%) |
Jun 06, 2008 | 16.87 | 17.01 | 16.43 | 16.44 | 296,324 | -0.57(-3.35%) |
Jun 05, 2008 | 16.47 | 17.01 | 16.44 | 17.01 | 283,424 | +0.52(+3.18%) |
Jun 04, 2008 | 16.29 | 16.69 | 16.23 | 16.49 | 294,409 | +0.13(+0.79%) |
Jun 03, 2008 | 16.49 | 16.49 | 16.16 | 16.36 | 250,178 | -0.04(-0.23%) |
Jun 02, 2008 | 16.41 | 16.57 | 16.12 | 16.40 | 300,759 | -0.23(-1.37%) |
May 30, 2008 | 16.78 | 16.78 | 16.43 | 16.63 | 420,874 | -0.14(-0.86%) |
May 29, 2008 | 16.35 | 16.87 | 16.19 | 16.77 | 277,768 | +0.36(+2.18%) |
May 28, 2008 | 16.44 | 16.66 | 16.09 | 16.41 | 326,912 | +0.05(+0.33%) |
May 27, 2008 | 16.14 | 16.43 | 15.99 | 16.36 | 393,309 | +0.27(+1.65%) |
May 26, 2008 | 16.29 | 16.29 | 16.03 | 16.09 | 272,270 | +0.00(+0.00%) |
May 23, 2008 | 16.29 | 16.29 | 16.03 | 16.09 | 272,270 | -0.30(-1.85%) |
May 22, 2008 | 15.93 | 16.42 | 15.92 | 16.40 | 503,663 | +0.46(+2.91%) |
May 21, 2008 | 16.03 | 16.19 | 15.94 | 15.94 | 483,071 | -0.04(-0.24%) |
May 20, 2008 | 16.06 | 16.32 | 15.84 | 15.97 | 385,797 | -0.20(-1.22%) |
May 19, 2008 | 16.16 | 16.24 | 15.91 | 16.17 | 484,336 | -0.02(-0.14%) |
May 16, 2008 | 16.20 | 16.21 | 15.78 | 16.19 | 312,723 | +0.08(+0.47%) |
May 15, 2008 | 15.95 | 16.30 | 15.71 | 16.12 | 180,040 | +0.14(+0.86%) |
May 14, 2008 | 16.12 | 16.48 | 15.95 | 15.98 | 346,198 | -0.11(-0.66%) |
May 13, 2008 | 15.87 | 16.11 | 15.68 | 16.09 | 481,917 | +0.21(+1.29%) |
May 12, 2008 | 15.82 | 16.09 | 15.82 | 15.88 | 818,812 | +0.12(+0.77%) |
May 09, 2008 | 15.59 | 16.03 | 15.47 | 15.76 | 298,554 | +0.03(+0.19%) |
May 08, 2008 | 15.65 | 15.91 | 15.52 | 15.73 | 460,945 | +0.17(+1.12%) |
May 07, 2008 | 16.13 | 16.43 | 15.53 | 15.56 | 564,990 | -0.59(-3.67%) |
May 06, 2008 | 16.25 | 16.45 | 15.99 | 16.15 | 339,196 | -0.17(-1.02%) |
May 05, 2008 | 16.55 | 16.68 | 16.15 | 16.32 | 366,740 | -0.25(-1.51%) |
May 02, 2008 | 16.98 | 16.98 | 16.11 | 16.57 | 458,158 | -0.26(-1.54%) |