Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.72 | 11.90 | 11.08 | 11.08 | 42,182 | -0.58(-4.99%) |
Apr 29, 2009 | 11.17 | 11.78 | 11.17 | 11.66 | 41,631 | +0.55(+4.98%) |
Apr 28, 2009 | 11.12 | 11.47 | 10.87 | 11.11 | 98,456 | -0.44(-3.81%) |
Apr 27, 2009 | 11.36 | 11.68 | 11.11 | 11.55 | 89,024 | -0.11(-0.91%) |
Apr 24, 2009 | 11.77 | 11.83 | 11.36 | 11.65 | 81,367 | -0.04(-0.30%) |
Apr 23, 2009 | 12.24 | 12.24 | 11.38 | 11.69 | 48,248 | -0.50(-4.13%) |
Apr 22, 2009 | 11.57 | 12.37 | 11.32 | 12.19 | 90,558 | +0.40(+3.43%) |
Apr 21, 2009 | 11.29 | 12.06 | 11.01 | 11.79 | 63,178 | +0.42(+3.68%) |
Apr 20, 2009 | 11.99 | 12.13 | 11.33 | 11.37 | 46,295 | -0.86(-7.02%) |
Apr 17, 2009 | 11.94 | 12.31 | 11.48 | 12.23 | 47,522 | +0.35(+2.93%) |
Apr 16, 2009 | 11.57 | 12.02 | 11.13 | 11.88 | 49,702 | +0.42(+3.65%) |
Apr 15, 2009 | 11.23 | 11.48 | 10.92 | 11.46 | 19,681 | +0.19(+1.70%) |
Apr 14, 2009 | 11.64 | 11.74 | 11.26 | 11.27 | 39,127 | -0.59(-4.97%) |
Apr 13, 2009 | 11.53 | 12.02 | 11.23 | 11.86 | 39,812 | +0.18(+1.58%) |
Apr 09, 2009 | 10.64 | 11.72 | 9.872 | 11.67 | 96,721 | +1.17(+11.15%) |
Apr 08, 2009 | 10.43 | 10.67 | 10.43 | 10.50 | 35,285 | +0.12(+1.16%) |
Apr 07, 2009 | 10.91 | 10.91 | 10.33 | 10.38 | 36,888 | -0.72(-6.46%) |
Apr 06, 2009 | 11.53 | 11.70 | 10.92 | 11.10 | 50,108 | -0.62(-5.33%) |
Apr 03, 2009 | 11.45 | 11.97 | 11.36 | 11.72 | 31,875 | +0.36(+3.19%) |
Apr 02, 2009 | 10.90 | 11.43 | 10.89 | 11.36 | 96,768 | +0.67(+6.31%) |
Apr 01, 2009 | 10.45 | 10.89 | 10.14 | 10.69 | 35,740 | +0.09(+0.87%) |
Mar 31, 2009 | 10.86 | 10.99 | 10.45 | 10.60 | 42,678 | -0.10(-0.93%) |
Mar 30, 2009 | 10.72 | 11.23 | 10.57 | 10.70 | 35,110 | -0.66(-5.81%) |
Mar 26, 2009 | 11.49 | 11.49 | 11.10 | 11.36 | 64,666 | +0.00(+0.00%) |
Mar 25, 2009 | 11.17 | 11.53 | 10.87 | 11.36 | 85,949 | +0.29(+2.63%) |
Mar 24, 2009 | 11.32 | 11.44 | 10.95 | 11.06 | 46,946 | -0.39(-3.41%) |
Mar 23, 2009 | 10.79 | 11.45 | 10.70 | 11.45 | 69,091 | +0.81(+7.60%) |
Mar 20, 2009 | 10.96 | 11.00 | 10.64 | 10.65 | 91,450 | -0.20(-1.83%) |
Mar 19, 2009 | 10.74 | 10.99 | 10.65 | 10.84 | 47,292 | +0.21(+2.00%) |
Mar 18, 2009 | 10.25 | 10.82 | 10.23 | 10.63 | 60,255 | +0.37(+3.60%) |
Mar 17, 2009 | 9.588 | 10.28 | 9.432 | 10.26 | 110,647 | +0.57(+5.86%) |
Mar 16, 2009 | 9.844 | 9.858 | 9.308 | 9.695 | 68,674 | -0.03(-0.29%) |
Mar 13, 2009 | 9.652 | 9.794 | 9.240 | 9.723 | 37,936 | +0.48(+5.22%) |
Mar 12, 2009 | 8.346 | 9.297 | 8.346 | 9.240 | 72,043 | +0.83(+9.87%) |
Mar 11, 2009 | 8.580 | 9.013 | 8.410 | 8.410 | 33,620 | -0.14(-1.66%) |
Mar 10, 2009 | 8.091 | 8.580 | 7.842 | 8.552 | 78,070 | +0.68(+8.66%) |
Mar 09, 2009 | 8.162 | 8.197 | 7.800 | 7.871 | 51,290 | -0.38(-4.56%) |
Mar 06, 2009 | 8.240 | 8.367 | 7.849 | 8.247 | 81,554 | +0.13(+1.57%) |
Mar 05, 2009 | 8.467 | 8.538 | 8.112 | 8.119 | 83,468 | -0.57(-6.61%) |
Mar 04, 2009 | 8.744 | 8.829 | 8.325 | 8.694 | 94,133 | -0.23(-2.62%) |
Mar 02, 2009 | 9.503 | 9.705 | 8.914 | 8.928 | 125,371 | -0.71(-7.36%) |
Feb 27, 2009 | 9.304 | 9.751 | 9.226 | 9.638 | 77,605 | +0.16(+1.72%) |
Feb 26, 2009 | 9.886 | 9.971 | 9.446 | 9.475 | 82,855 | -0.29(-2.98%) |
Feb 25, 2009 | 10.37 | 10.37 | 9.389 | 9.766 | 114,073 | -0.81(-7.65%) |
Feb 24, 2009 | 10.14 | 10.82 | 10.14 | 10.57 | 85,942 | +0.37(+3.62%) |
Feb 23, 2009 | 10.70 | 10.70 | 10.17 | 10.21 | 78,061 | -0.43(-4.07%) |
Feb 20, 2009 | 11.04 | 11.36 | 10.57 | 10.64 | 121,447 | -0.55(-4.89%) |
Feb 19, 2009 | 11.45 | 11.45 | 11.04 | 11.19 | 52,344 | -0.13(-1.13%) |
Feb 18, 2009 | 11.36 | 11.52 | 11.04 | 11.31 | 74,242 | +0.01(+0.13%) |
Feb 17, 2009 | 10.96 | 11.53 | 10.89 | 11.30 | 119,060 | -0.06(-0.50%) |
Feb 13, 2009 | 11.28 | 11.67 | 11.28 | 11.36 | 80,303 | +0.06(+0.50%) |
Feb 12, 2009 | 11.11 | 11.43 | 11.07 | 11.30 | 39,496 | -0.06(-0.50%) |
Feb 11, 2009 | 11.55 | 11.55 | 11.25 | 11.36 | 36,950 | +0.19(+1.72%) |
Feb 10, 2009 | 11.47 | 11.88 | 11.01 | 11.16 | 45,652 | -0.34(-2.96%) |
Feb 09, 2009 | 11.70 | 12.06 | 11.33 | 11.50 | 30,415 | -0.28(-2.41%) |
Feb 06, 2009 | 10.80 | 12.06 | 10.80 | 11.79 | 53,784 | +0.94(+8.70%) |
Feb 05, 2009 | 10.89 | 10.99 | 10.69 | 10.84 | 63,179 | +0.15(+1.39%) |
Feb 04, 2009 | 10.93 | 11.28 | 10.70 | 10.70 | 16,887 | -0.23(-2.14%) |
Feb 03, 2009 | 11.01 | 11.10 | 10.61 | 10.93 | 39,896 | -0.03(-0.26%) |
Feb 02, 2009 | 10.12 | 10.96 | 9.971 | 10.96 | 54,409 | +0.84(+8.28%) |
Jan 30, 2009 | 10.62 | 10.66 | 10.04 | 10.12 | 42,333 | -0.42(-3.97%) |
Jan 29, 2009 | 10.77 | 10.94 | 10.54 | 10.54 | 36,109 | -0.33(-3.07%) |
Jan 28, 2009 | 10.55 | 10.87 | 10.35 | 10.87 | 45,965 | +0.48(+4.57%) |
Jan 27, 2009 | 10.41 | 10.53 | 9.993 | 10.40 | 48,374 | -0.01(-0.07%) |
Jan 26, 2009 | 10.35 | 10.90 | 9.964 | 10.40 | 25,476 | +0.11(+1.03%) |
Jan 23, 2009 | 9.695 | 10.49 | 9.695 | 10.30 | 51,710 | +0.40(+4.01%) |
Jan 22, 2009 | 9.879 | 10.23 | 9.659 | 9.900 | 88,532 | -0.05(-0.50%) |
Jan 21, 2009 | 10.12 | 10.38 | 9.794 | 9.950 | 161,844 | -0.06(-0.57%) |
Jan 20, 2009 | 10.96 | 11.20 | 9.950 | 10.01 | 106,506 | -1.08(-9.73%) |
Jan 16, 2009 | 11.36 | 11.43 | 10.73 | 11.09 | 77,599 | -0.21(-1.82%) |
Jan 15, 2009 | 10.99 | 11.31 | 10.70 | 11.29 | 100,876 | +0.29(+2.65%) |
Jan 14, 2009 | 11.04 | 11.17 | 10.65 | 11.00 | 161,464 | -0.21(-1.90%) |
Jan 13, 2009 | 11.35 | 11.35 | 11.02 | 11.21 | 94,154 | -0.16(-1.43%) |
Jan 12, 2009 | 11.55 | 12.05 | 11.21 | 11.38 | 37,035 | -0.19(-1.66%) |
Jan 09, 2009 | 11.88 | 12.09 | 11.47 | 11.57 | 59,437 | -0.35(-2.92%) |
Jan 08, 2009 | 11.89 | 12.06 | 11.69 | 11.92 | 113,618 | -0.01(-0.12%) |
Jan 07, 2009 | 12.25 | 12.29 | 11.62 | 11.93 | 54,112 | -0.43(-3.50%) |
Jan 06, 2009 | 12.43 | 12.53 | 12.02 | 12.36 | 70,117 | -0.28(-2.19%) |
Jan 05, 2009 | 12.88 | 12.96 | 12.41 | 12.64 | 59,306 | -0.18(-1.44%) |
Jan 02, 2009 | 12.52 | 13.04 | 11.85 | 12.82 | 67,405 | +0.34(+2.73%) |
Dec 31, 2008 | 12.14 | 12.63 | 11.72 | 12.48 | 0 | +0.41(+3.41%) |
Dec 30, 2008 | 11.79 | 12.36 | 11.79 | 12.07 | 52,082 | +0.28(+2.41%) |
Dec 29, 2008 | 11.75 | 12.19 | 11.74 | 11.79 | 93,292 | +0.09(+0.79%) |
Dec 26, 2008 | 11.69 | 11.97 | 11.21 | 11.70 | 35,514 | +0.07(+0.61%) |
Dec 24, 2008 | 11.41 | 11.66 | 10.72 | 11.62 | 15,338 | +0.15(+1.30%) |
Dec 23, 2008 | 11.77 | 11.78 | 11.32 | 11.48 | 120,826 | -0.25(-2.12%) |
Dec 22, 2008 | 11.69 | 11.75 | 11.17 | 11.72 | 125,688 | +0.20(+1.72%) |
Dec 19, 2008 | 12.45 | 12.77 | 11.45 | 11.53 | 207,483 | -0.50(-4.19%) |
Dec 18, 2008 | 12.17 | 12.38 | 11.87 | 12.03 | 90,844 | +0.03(+0.24%) |
Dec 17, 2008 | 11.80 | 12.29 | 11.78 | 12.00 | 74,626 | +0.09(+0.71%) |
Dec 16, 2008 | 10.82 | 11.93 | 10.48 | 11.92 | 92,538 | +1.21(+11.34%) |
Dec 15, 2008 | 11.78 | 11.92 | 10.50 | 10.70 | 74,141 | -1.04(-8.83%) |
Dec 12, 2008 | 11.04 | 11.87 | 10.85 | 11.74 | 122,249 | +0.43(+3.76%) |
Dec 11, 2008 | 11.25 | 11.94 | 11.04 | 11.31 | 68,877 | -0.09(-0.75%) |
Dec 10, 2008 | 11.36 | 12.01 | 11.14 | 11.40 | 35,733 | +0.11(+0.94%) |
Dec 09, 2008 | 11.78 | 12.06 | 11.28 | 11.29 | 61,412 | -0.60(-5.07%) |
Dec 08, 2008 | 11.65 | 11.96 | 10.99 | 11.89 | 222,711 | +0.53(+4.68%) |
Dec 05, 2008 | 10.70 | 11.39 | 10.51 | 11.36 | 95,253 | +0.46(+4.23%) |
Dec 04, 2008 | 11.00 | 11.64 | 10.67 | 10.90 | 118,248 | -0.04(-0.39%) |
Dec 03, 2008 | 10.65 | 11.04 | 10.02 | 10.94 | 120,348 | +0.66(+6.42%) |
Dec 02, 2008 | 9.453 | 10.32 | 9.127 | 10.28 | 108,085 | +1.00(+10.78%) |
Dec 01, 2008 | 9.581 | 9.766 | 9.013 | 9.283 | 146,843 | -0.29(-3.04%) |
Nov 28, 2008 | 9.226 | 9.617 | 9.226 | 9.574 | 53,489 | +0.47(+5.14%) |
Nov 26, 2008 | 8.630 | 9.169 | 8.318 | 9.106 | 135,615 | +0.34(+3.89%) |
Nov 25, 2008 | 8.396 | 8.871 | 8.254 | 8.765 | 191,818 | +0.48(+5.83%) |
Nov 24, 2008 | 8.807 | 9.324 | 8.169 | 8.282 | 243,964 | -0.31(-3.55%) |
Nov 21, 2008 | 8.680 | 8.992 | 8.013 | 8.587 | 182,488 | +0.03(+0.33%) |
Nov 20, 2008 | 9.212 | 9.716 | 8.524 | 8.559 | 106,720 | -0.70(-7.52%) |
Nov 19, 2008 | 10.06 | 10.35 | 9.247 | 9.255 | 76,128 | -0.82(-8.17%) |
Nov 18, 2008 | 10.36 | 10.55 | 9.879 | 10.08 | 171,537 | -0.24(-2.34%) |
Nov 17, 2008 | 10.40 | 10.59 | 10.14 | 10.32 | 79,713 | -0.15(-1.42%) |
Nov 14, 2008 | 11.14 | 11.28 | 10.45 | 10.47 | 91,222 | -0.89(-7.81%) |
Nov 13, 2008 | 10.52 | 11.41 | 10.13 | 11.36 | 118,808 | +0.88(+8.40%) |
Nov 12, 2008 | 11.32 | 11.67 | 10.45 | 10.48 | 73,850 | -0.84(-7.46%) |
Nov 11, 2008 | 11.56 | 12.06 | 11.31 | 11.32 | 73,199 | -0.28(-2.45%) |
Nov 10, 2008 | 12.35 | 12.35 | 11.58 | 11.60 | 73,427 | -0.45(-3.77%) |
Nov 07, 2008 | 12.35 | 12.35 | 11.85 | 12.06 | 53,429 | -0.17(-1.39%) |
Nov 06, 2008 | 12.44 | 12.73 | 12.23 | 12.23 | 51,767 | -0.28(-2.27%) |
Nov 05, 2008 | 13.11 | 13.13 | 12.51 | 12.51 | 46,562 | -0.77(-5.77%) |
Nov 04, 2008 | 13.43 | 13.54 | 12.80 | 13.28 | 137,389 | +0.00(+0.00%) |
Nov 03, 2008 | 13.38 | 13.51 | 12.78 | 13.28 | 67,735 | +0.04(+0.27%) |
Oct 31, 2008 | 12.68 | 13.42 | 12.36 | 13.24 | 125,412 | +0.54(+4.25%) |
Oct 30, 2008 | 12.47 | 12.77 | 11.80 | 12.70 | 46,045 | +0.60(+4.98%) |
Oct 29, 2008 | 12.68 | 12.70 | 11.64 | 12.10 | 123,935 | -0.58(-4.59%) |
Oct 28, 2008 | 11.91 | 12.69 | 11.65 | 12.68 | 129,108 | +0.97(+8.30%) |
Oct 27, 2008 | 11.99 | 12.29 | 11.71 | 11.71 | 61,453 | -0.48(-3.96%) |
Oct 24, 2008 | 11.72 | 12.39 | 11.71 | 12.19 | 70,565 | +0.09(+0.70%) |
Oct 23, 2008 | 12.63 | 12.63 | 11.76 | 12.11 | 111,773 | -0.45(-3.56%) |
Oct 22, 2008 | 12.80 | 13.17 | 12.42 | 12.55 | 196,412 | -0.47(-3.60%) |
Oct 21, 2008 | 13.44 | 13.62 | 12.98 | 13.02 | 169,663 | -0.65(-4.72%) |
Oct 20, 2008 | 13.06 | 13.68 | 12.77 | 13.67 | 168,285 | +0.90(+7.06%) |
Oct 17, 2008 | 12.80 | 13.48 | 12.48 | 12.77 | 116,796 | -0.36(-2.76%) |
Oct 16, 2008 | 12.06 | 13.34 | 11.83 | 13.13 | 192,906 | +1.42(+12.12%) |
Oct 15, 2008 | 14.44 | 14.44 | 11.36 | 11.71 | 201,263 | -2.26(-16.16%) |
Oct 14, 2008 | 14.86 | 15.22 | 13.44 | 13.97 | 84,768 | -0.54(-3.72%) |
Oct 13, 2008 | 12.82 | 14.54 | 12.43 | 14.51 | 153,570 | +2.19(+17.74%) |
Oct 10, 2008 | 12.42 | 12.42 | 11.15 | 12.32 | 157,634 | +0.30(+2.48%) |
Oct 09, 2008 | 12.90 | 13.48 | 12.02 | 12.02 | 208,663 | -0.62(-4.94%) |
Oct 08, 2008 | 13.29 | 14.02 | 12.40 | 12.65 | 170,739 | -1.02(-7.48%) |
Oct 07, 2008 | 13.60 | 14.31 | 13.57 | 13.67 | 145,658 | +0.26(+1.90%) |
Oct 06, 2008 | 14.22 | 14.42 | 12.72 | 13.41 | 195,096 | -1.07(-7.40%) |
Oct 03, 2008 | 15.61 | 15.83 | 14.29 | 14.49 | 91,112 | -0.90(-5.86%) |
Oct 02, 2008 | 15.98 | 16.22 | 15.32 | 15.39 | 68,180 | -0.65(-4.07%) |
Oct 01, 2008 | 16.06 | 16.54 | 15.61 | 16.04 | 52,186 | -0.16(-1.01%) |
Sep 30, 2008 | 16.05 | 16.20 | 15.51 | 16.20 | 131,243 | +0.28(+1.78%) |
Sep 29, 2008 | 16.78 | 17.03 | 15.68 | 15.92 | 63,892 | -1.11(-6.50%) |
Sep 26, 2008 | 16.88 | 17.40 | 16.67 | 17.03 | 72,239 | -0.14(-0.83%) |
Sep 25, 2008 | 17.15 | 17.50 | 16.90 | 17.17 | 98,075 | +0.15(+0.88%) |
Sep 24, 2008 | 17.17 | 17.91 | 16.95 | 17.02 | 61,139 | -0.10(-0.58%) |
Sep 23, 2008 | 17.95 | 18.50 | 17.04 | 17.12 | 175,552 | -0.85(-4.74%) |
Sep 22, 2008 | 18.49 | 18.74 | 17.84 | 17.97 | 97,925 | -0.57(-3.10%) |
Sep 19, 2008 | 17.71 | 18.70 | 17.49 | 18.54 | 348,649 | +1.64(+9.70%) |
Sep 18, 2008 | 17.17 | 17.17 | 16.20 | 16.91 | 175,320 | +0.11(+0.68%) |
Sep 17, 2008 | 17.39 | 17.76 | 16.70 | 16.79 | 113,162 | -0.84(-4.79%) |
Sep 16, 2008 | 17.92 | 18.89 | 17.39 | 17.64 | 153,531 | -0.11(-0.60%) |
Sep 15, 2008 | 17.71 | 18.51 | 17.71 | 17.74 | 44,945 | -0.35(-1.96%) |
Sep 12, 2008 | 18.47 | 18.47 | 17.75 | 18.10 | 54,965 | -0.49(-2.63%) |
Sep 11, 2008 | 18.16 | 18.62 | 17.91 | 18.59 | 85,142 | +0.30(+1.63%) |
Sep 10, 2008 | 18.03 | 18.42 | 17.11 | 18.29 | 120,745 | +0.55(+3.08%) |
Sep 09, 2008 | 17.91 | 18.17 | 17.74 | 17.74 | 65,183 | -0.21(-1.19%) |
Sep 08, 2008 | 18.25 | 18.25 | 17.81 | 17.96 | 88,061 | +0.23(+1.28%) |
Sep 05, 2008 | 17.71 | 17.80 | 17.27 | 17.73 | 52,576 | +0.01(+0.08%) |
Sep 04, 2008 | 17.77 | 17.93 | 17.56 | 17.71 | 68,915 | -0.14(-0.79%) |
Sep 03, 2008 | 17.56 | 18.01 | 16.99 | 17.86 | 68,511 | +0.29(+1.66%) |
Sep 02, 2008 | 17.67 | 17.84 | 17.37 | 17.57 | 29,105 | +0.03(+0.16%) |
Aug 29, 2008 | 17.74 | 18.02 | 17.46 | 17.54 | 51,097 | -0.21(-1.16%) |
Aug 28, 2008 | 16.98 | 17.83 | 16.81 | 17.74 | 105,371 | +0.79(+4.65%) |
Aug 27, 2008 | 16.90 | 17.25 | 16.83 | 16.95 | 47,698 | +0.09(+0.55%) |
Aug 26, 2008 | 16.79 | 17.00 | 16.71 | 16.86 | 39,285 | +0.09(+0.51%) |
Aug 25, 2008 | 16.98 | 16.98 | 16.69 | 16.78 | 54,970 | -0.26(-1.50%) |
Aug 22, 2008 | 17.07 | 17.25 | 16.76 | 17.03 | 49,268 | +0.04(+0.25%) |
Aug 21, 2008 | 17.13 | 17.13 | 16.86 | 16.99 | 65,425 | -0.35(-2.05%) |
Aug 20, 2008 | 17.73 | 17.73 | 16.99 | 17.35 | 58,431 | -0.30(-1.69%) |
Aug 19, 2008 | 18.00 | 18.05 | 17.55 | 17.64 | 65,689 | -0.50(-2.74%) |
Aug 18, 2008 | 18.21 | 18.71 | 17.94 | 18.14 | 84,782 | -0.09(-0.51%) |
Aug 15, 2008 | 18.49 | 18.60 | 17.59 | 18.23 | 90,865 | -0.03(-0.16%) |
Aug 14, 2008 | 17.84 | 18.36 | 17.42 | 18.26 | 40,163 | +0.27(+1.50%) |
Aug 13, 2008 | 18.07 | 18.37 | 17.61 | 17.99 | 54,664 | -0.11(-0.63%) |
Aug 12, 2008 | 18.31 | 18.67 | 18.10 | 18.10 | 97,786 | -0.20(-1.09%) |
Aug 11, 2008 | 17.86 | 18.52 | 17.86 | 18.30 | 63,670 | +0.48(+2.67%) |
Aug 08, 2008 | 17.01 | 18.01 | 17.01 | 17.83 | 81,347 | +0.79(+4.67%) |
Aug 07, 2008 | 17.39 | 18.27 | 16.99 | 17.03 | 100,223 | -0.55(-3.11%) |
Aug 06, 2008 | 17.84 | 17.84 | 17.49 | 17.58 | 73,569 | -0.34(-1.90%) |
Aug 05, 2008 | 17.18 | 17.96 | 17.18 | 17.92 | 70,002 | +0.85(+4.99%) |
Aug 04, 2008 | 17.39 | 17.39 | 16.73 | 17.07 | 212,886 | -0.45(-2.55%) |
Aug 01, 2008 | 17.89 | 17.89 | 17.20 | 17.52 | 70,059 | +0.26(+1.48%) |
Jul 31, 2008 | 17.11 | 17.45 | 17.11 | 17.26 | 62,096 | -0.26(-1.46%) |
Jul 30, 2008 | 17.47 | 18.25 | 17.13 | 17.52 | 55,159 | -0.16(-0.88%) |
Jul 29, 2008 | 17.67 | 18.16 | 17.45 | 17.67 | 62,771 | +0.13(+0.77%) |
Jul 28, 2008 | 17.66 | 17.83 | 17.44 | 17.54 | 42,948 | -0.21(-1.16%) |
Jul 25, 2008 | 17.38 | 17.81 | 17.38 | 17.74 | 62,706 | +0.54(+3.14%) |
Jul 24, 2008 | 17.81 | 17.86 | 17.08 | 17.20 | 66,358 | -0.48(-2.73%) |
Jul 23, 2008 | 18.14 | 18.34 | 17.49 | 17.69 | 93,831 | -0.45(-2.47%) |
Jul 22, 2008 | 17.39 | 18.17 | 17.27 | 18.13 | 140,014 | +0.55(+3.15%) |
Jul 21, 2008 | 17.70 | 17.71 | 17.22 | 17.58 | 34,212 | -0.02(-0.12%) |
Jul 18, 2008 | 18.32 | 18.35 | 17.36 | 17.60 | 61,450 | -0.72(-3.95%) |
Jul 17, 2008 | 18.45 | 18.56 | 18.16 | 18.32 | 87,399 | -0.08(-0.42%) |
Jul 16, 2008 | 17.84 | 18.58 | 17.84 | 18.40 | 100,513 | +0.60(+3.35%) |
Jul 15, 2008 | 17.81 | 18.45 | 17.71 | 17.81 | 145,558 | -0.24(-1.34%) |
Jul 14, 2008 | 18.11 | 18.21 | 17.81 | 18.05 | 80,385 | +0.15(+0.83%) |
Jul 11, 2008 | 17.51 | 17.90 | 17.25 | 17.90 | 66,968 | +0.21(+1.16%) |
Jul 10, 2008 | 17.55 | 18.07 | 17.48 | 17.69 | 93,671 | +0.13(+0.73%) |
Jul 09, 2008 | 17.28 | 17.89 | 17.27 | 17.57 | 275,543 | +0.03(+0.16%) |
Jul 08, 2008 | 16.61 | 17.58 | 16.61 | 17.54 | 382,561 | +0.98(+5.92%) |
Jul 07, 2008 | 16.92 | 17.21 | 16.12 | 16.56 | 108,895 | -0.30(-1.77%) |
Jul 04, 2008 | 17.29 | 17.72 | 16.78 | 16.86 | 84,737 | +0.00(+0.00%) |
Jul 03, 2008 | 17.29 | 17.72 | 16.78 | 16.86 | 84,737 | -0.41(-2.38%) |
Jul 02, 2008 | 16.95 | 17.78 | 16.95 | 17.27 | 147,623 | +0.34(+2.01%) |
Jul 01, 2008 | 16.32 | 17.03 | 16.21 | 16.93 | 104,708 | +0.37(+2.23%) |
Jun 30, 2008 | 17.01 | 17.31 | 16.54 | 16.56 | 95,941 | -0.68(-3.95%) |
Jun 27, 2008 | 17.15 | 17.35 | 16.82 | 17.24 | 522,562 | +0.01(+0.08%) |
Jun 26, 2008 | 17.74 | 17.79 | 17.10 | 17.22 | 81,908 | -0.70(-3.88%) |
Jun 25, 2008 | 17.69 | 17.95 | 17.69 | 17.92 | 128,988 | +0.22(+1.24%) |
Jun 24, 2008 | 17.90 | 17.90 | 17.37 | 17.70 | 99,976 | -0.37(-2.04%) |
Jun 23, 2008 | 18.71 | 18.71 | 18.05 | 18.07 | 97,464 | -0.61(-3.27%) |
Jun 20, 2008 | 18.54 | 18.92 | 18.17 | 18.68 | 283,225 | +0.00(+0.00%) |
Jun 19, 2008 | 18.46 | 18.68 | 17.80 | 18.68 | 52,734 | +0.21(+1.15%) |
Jun 18, 2008 | 18.23 | 18.61 | 18.23 | 18.47 | 76,978 | +0.13(+0.70%) |
Jun 17, 2008 | 18.25 | 18.52 | 18.16 | 18.34 | 108,622 | +0.13(+0.70%) |
Jun 16, 2008 | 18.15 | 18.26 | 18.04 | 18.21 | 60,680 | +0.04(+0.20%) |
Jun 13, 2008 | 17.91 | 18.18 | 17.89 | 18.18 | 88,584 | +0.42(+2.36%) |
Jun 12, 2008 | 17.28 | 17.88 | 16.85 | 17.76 | 136,408 | +0.67(+3.90%) |
Jun 11, 2008 | 17.30 | 17.62 | 17.03 | 17.09 | 114,692 | -0.30(-1.71%) |
Jun 10, 2008 | 17.11 | 17.47 | 16.90 | 17.39 | 56,970 | +0.05(+0.29%) |
Jun 09, 2008 | 17.22 | 17.54 | 17.10 | 17.34 | 57,854 | +0.13(+0.74%) |
Jun 06, 2008 | 17.93 | 17.93 | 17.20 | 17.21 | 53,426 | -0.88(-4.86%) |
Jun 05, 2008 | 17.76 | 18.29 | 17.76 | 18.09 | 77,348 | +0.33(+1.88%) |
Jun 04, 2008 | 17.17 | 17.95 | 16.69 | 17.76 | 87,947 | +0.56(+3.26%) |
Jun 03, 2008 | 17.06 | 17.29 | 16.38 | 17.20 | 83,386 | +0.23(+1.38%) |
Jun 02, 2008 | 17.25 | 17.25 | 16.36 | 16.96 | 40,099 | -0.33(-1.89%) |
May 30, 2008 | 17.81 | 17.81 | 16.99 | 17.29 | 79,800 | -0.47(-2.64%) |
May 29, 2008 | 17.45 | 18.10 | 17.45 | 17.76 | 50,833 | +0.26(+1.46%) |
May 28, 2008 | 17.91 | 17.91 | 17.17 | 17.50 | 46,382 | -0.30(-1.67%) |
May 27, 2008 | 17.28 | 17.84 | 17.28 | 17.80 | 65,544 | +0.57(+3.29%) |
May 26, 2008 | 17.49 | 17.49 | 17.01 | 17.23 | 54,721 | +0.00(+0.00%) |
May 23, 2008 | 17.49 | 17.49 | 17.01 | 17.23 | 54,721 | -0.38(-2.14%) |
May 22, 2008 | 16.81 | 17.67 | 16.80 | 17.61 | 60,602 | +0.81(+4.82%) |
May 21, 2008 | 17.36 | 17.64 | 16.73 | 16.80 | 68,963 | -0.59(-3.39%) |
May 20, 2008 | 17.24 | 17.55 | 17.09 | 17.39 | 151,699 | +0.06(+0.33%) |
May 19, 2008 | 17.33 | 17.61 | 17.26 | 17.33 | 90,671 | -0.04(-0.25%) |
May 16, 2008 | 17.83 | 17.83 | 17.20 | 17.37 | 145,293 | -0.34(-1.92%) |
May 15, 2008 | 17.29 | 17.71 | 17.20 | 17.71 | 141,733 | +0.43(+2.46%) |
May 14, 2008 | 17.17 | 17.61 | 16.92 | 17.29 | 221,290 | +0.14(+0.83%) |
May 13, 2008 | 16.75 | 17.22 | 16.70 | 17.15 | 167,118 | +0.41(+2.46%) |
May 12, 2008 | 16.23 | 16.89 | 16.20 | 16.73 | 72,335 | +0.59(+3.65%) |
May 09, 2008 | 15.85 | 16.20 | 15.69 | 16.15 | 89,549 | +0.15(+0.93%) |
May 08, 2008 | 16.09 | 16.23 | 15.93 | 16.00 | 39,027 | -0.06(-0.35%) |
May 07, 2008 | 15.51 | 16.22 | 15.45 | 16.05 | 229,310 | +0.53(+3.38%) |
May 06, 2008 | 15.99 | 16.11 | 15.34 | 15.53 | 202,096 | -0.60(-3.74%) |
May 05, 2008 | 16.05 | 16.20 | 15.63 | 16.13 | 244,318 | +0.13(+0.80%) |
May 02, 2008 | 16.06 | 16.15 | 15.81 | 16.00 | 64,201 | +0.01(+0.04%) |