Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.35 | 13.99 | 12.28 | 12.76 | 357,101 | +0.51(+4.16%) |
Apr 29, 2009 | 11.53 | 12.69 | 11.46 | 12.25 | 288,155 | +0.86(+7.55%) |
Apr 28, 2009 | 11.63 | 12.00 | 11.12 | 11.39 | 262,051 | -0.55(-4.61%) |
Apr 27, 2009 | 13.05 | 13.05 | 11.94 | 11.94 | 436,604 | -2.09(-14.90%) |
Apr 24, 2009 | 13.74 | 14.34 | 13.50 | 14.03 | 111,595 | +0.18(+1.30%) |
Apr 23, 2009 | 14.01 | 14.25 | 13.68 | 13.85 | 136,083 | -0.29(-2.05%) |
Apr 22, 2009 | 14.14 | 14.65 | 13.81 | 14.14 | 175,315 | -0.25(-1.74%) |
Apr 21, 2009 | 13.45 | 14.39 | 13.45 | 14.39 | 104,922 | +0.85(+6.28%) |
Apr 20, 2009 | 14.75 | 14.75 | 13.21 | 13.54 | 181,025 | -1.53(-10.15%) |
Apr 17, 2009 | 14.89 | 15.51 | 13.77 | 15.07 | 484,438 | -0.22(-1.44%) |
Apr 16, 2009 | 14.32 | 15.40 | 14.32 | 15.29 | 249,034 | +1.05(+7.37%) |
Apr 15, 2009 | 13.57 | 14.39 | 13.37 | 14.24 | 185,078 | +0.72(+5.33%) |
Apr 14, 2009 | 13.18 | 13.85 | 13.05 | 13.52 | 141,390 | +0.19(+1.43%) |
Apr 13, 2009 | 13.16 | 13.71 | 13.10 | 13.33 | 81,388 | -0.10(-0.74%) |
Apr 09, 2009 | 12.24 | 13.43 | 12.24 | 13.43 | 171,536 | +1.32(+10.90%) |
Apr 08, 2009 | 11.79 | 12.12 | 11.56 | 12.11 | 62,432 | +0.36(+3.06%) |
Apr 07, 2009 | 12.58 | 12.90 | 11.73 | 11.75 | 140,722 | -1.03(-8.06%) |
Apr 06, 2009 | 12.79 | 13.00 | 12.48 | 12.78 | 119,106 | -0.20(-1.54%) |
Apr 03, 2009 | 12.74 | 13.00 | 12.08 | 12.98 | 130,750 | +0.12(+0.93%) |
Apr 02, 2009 | 12.23 | 13.20 | 11.84 | 12.86 | 127,680 | +0.89(+7.44%) |
Apr 01, 2009 | 11.93 | 12.16 | 11.59 | 11.97 | 85,954 | -0.12(-0.99%) |
Mar 31, 2009 | 11.90 | 12.49 | 11.62 | 12.09 | 356,030 | +0.33(+2.81%) |
Mar 30, 2009 | 11.86 | 12.20 | 11.30 | 11.76 | 127,745 | -0.84(-6.67%) |
Mar 26, 2009 | 12.00 | 12.61 | 11.70 | 12.60 | 176,667 | +0.64(+5.35%) |
Mar 25, 2009 | 10.34 | 11.96 | 10.17 | 11.96 | 403,711 | +1.75(+17.14%) |
Mar 24, 2009 | 9.900 | 10.38 | 9.550 | 10.21 | 384,918 | +0.21(+2.10%) |
Mar 23, 2009 | 9.850 | 10.04 | 9.380 | 10.00 | 310,861 | +0.65(+6.95%) |
Mar 20, 2009 | 10.00 | 10.02 | 9.290 | 9.350 | 212,786 | -0.55(-5.56%) |
Mar 19, 2009 | 10.42 | 10.86 | 9.880 | 9.900 | 347,708 | -0.50(-4.81%) |
Mar 18, 2009 | 9.990 | 10.48 | 9.790 | 10.40 | 119,495 | +0.34(+3.38%) |
Mar 17, 2009 | 9.470 | 10.06 | 9.330 | 10.06 | 214,067 | +0.56(+5.89%) |
Mar 16, 2009 | 9.470 | 9.870 | 9.300 | 9.500 | 121,076 | +0.08(+0.85%) |
Mar 13, 2009 | 9.690 | 9.770 | 9.320 | 9.420 | 104,390 | -0.25(-2.59%) |
Mar 12, 2009 | 9.220 | 9.730 | 8.990 | 9.670 | 252,153 | +0.36(+3.87%) |
Mar 11, 2009 | 9.200 | 9.640 | 9.080 | 9.310 | 156,038 | +0.17(+1.86%) |
Mar 10, 2009 | 8.400 | 9.180 | 8.400 | 9.140 | 191,147 | +0.92(+11.19%) |
Mar 09, 2009 | 8.130 | 8.570 | 8.010 | 8.220 | 172,304 | -0.01(-0.12%) |
Mar 06, 2009 | 8.470 | 8.550 | 8.170 | 8.230 | 190,898 | -0.13(-1.56%) |
Mar 05, 2009 | 8.880 | 8.880 | 8.360 | 8.360 | 200,238 | -0.57(-6.38%) |
Mar 04, 2009 | 8.910 | 9.360 | 8.550 | 8.930 | 438,280 | +0.29(+3.36%) |
Mar 02, 2009 | 8.770 | 9.080 | 8.590 | 8.640 | 255,327 | -0.38(-4.21%) |
Feb 27, 2009 | 8.970 | 9.200 | 8.890 | 9.020 | 283,883 | -0.11(-1.20%) |
Feb 26, 2009 | 9.090 | 9.370 | 8.990 | 9.130 | 312,888 | +0.10(+1.11%) |
Feb 25, 2009 | 9.100 | 9.310 | 8.840 | 9.030 | 1,000,257 | +0.96(+11.90%) |
Feb 24, 2009 | 8.070 | 8.150 | 7.770 | 8.070 | 466,551 | +0.13(+1.64%) |
Feb 23, 2009 | 8.110 | 8.150 | 7.910 | 7.940 | 214,289 | -0.07(-0.87%) |
Feb 20, 2009 | 8.000 | 8.310 | 7.750 | 8.010 | 379,359 | -0.03(-0.37%) |
Feb 19, 2009 | 8.020 | 8.160 | 7.860 | 8.040 | 278,075 | +0.07(+0.88%) |
Feb 18, 2009 | 7.610 | 8.100 | 7.470 | 7.970 | 474,226 | +0.48(+6.41%) |
Feb 17, 2009 | 8.230 | 8.230 | 7.480 | 7.490 | 484,924 | -1.05(-12.30%) |
Feb 13, 2009 | 9.460 | 9.510 | 8.360 | 8.540 | 459,436 | -0.96(-10.11%) |
Feb 12, 2009 | 9.240 | 9.960 | 7.890 | 9.500 | 2,236,410 | -3.32(-25.90%) |
Feb 11, 2009 | 12.47 | 12.90 | 12.42 | 12.82 | 191,500 | +0.36(+2.89%) |
Feb 10, 2009 | 13.04 | 13.20 | 12.41 | 12.46 | 158,170 | -0.62(-4.74%) |
Feb 09, 2009 | 12.93 | 13.20 | 12.83 | 13.08 | 85,600 | -0.09(-0.68%) |
Feb 06, 2009 | 12.00 | 13.37 | 12.00 | 13.17 | 101,974 | +1.20(+10.03%) |
Feb 05, 2009 | 11.02 | 12.12 | 10.93 | 11.97 | 130,498 | +0.91(+8.23%) |
Feb 04, 2009 | 11.76 | 11.76 | 10.93 | 11.06 | 92,120 | -0.66(-5.63%) |
Feb 03, 2009 | 12.19 | 12.19 | 11.41 | 11.72 | 166,210 | -0.42(-3.46%) |
Feb 02, 2009 | 12.50 | 12.70 | 12.11 | 12.14 | 105,086 | -0.47(-3.73%) |
Jan 30, 2009 | 12.58 | 12.83 | 12.43 | 12.61 | 88,373 | +0.11(+0.88%) |
Jan 29, 2009 | 12.61 | 12.77 | 12.23 | 12.50 | 88,606 | -0.28(-2.19%) |
Jan 28, 2009 | 11.90 | 12.96 | 11.90 | 12.78 | 90,251 | +1.02(+8.67%) |
Jan 27, 2009 | 11.55 | 11.87 | 11.18 | 11.76 | 123,720 | +0.21(+1.82%) |
Jan 26, 2009 | 10.72 | 11.56 | 10.72 | 11.55 | 114,252 | +0.79(+7.34%) |
Jan 23, 2009 | 9.990 | 11.00 | 9.990 | 10.76 | 107,947 | +0.51(+4.98%) |
Jan 22, 2009 | 9.750 | 10.55 | 9.730 | 10.25 | 110,891 | +0.34(+3.43%) |
Jan 21, 2009 | 9.910 | 10.40 | 9.700 | 9.910 | 138,284 | +0.07(+0.71%) |
Jan 20, 2009 | 10.66 | 10.86 | 9.710 | 9.840 | 122,076 | -0.92(-8.55%) |
Jan 16, 2009 | 11.08 | 11.37 | 10.49 | 10.76 | 109,978 | -0.25(-2.27%) |
Jan 15, 2009 | 11.34 | 11.62 | 10.83 | 11.01 | 159,415 | -0.34(-3.00%) |
Jan 14, 2009 | 11.32 | 11.79 | 11.19 | 11.35 | 67,440 | -0.17(-1.48%) |
Jan 13, 2009 | 11.65 | 11.77 | 11.31 | 11.52 | 61,284 | -0.12(-1.03%) |
Jan 12, 2009 | 12.07 | 12.37 | 11.57 | 11.64 | 131,837 | -0.46(-3.80%) |
Jan 09, 2009 | 12.57 | 12.73 | 12.01 | 12.10 | 167,659 | -0.51(-4.04%) |
Jan 08, 2009 | 12.88 | 12.88 | 12.29 | 12.61 | 98,938 | -0.33(-2.55%) |
Jan 07, 2009 | 13.56 | 13.57 | 12.86 | 12.94 | 83,332 | -0.75(-5.48%) |
Jan 06, 2009 | 12.89 | 13.98 | 12.89 | 13.69 | 101,850 | +0.75(+5.80%) |
Jan 05, 2009 | 12.83 | 13.01 | 12.18 | 12.94 | 110,400 | +0.21(+1.65%) |
Jan 02, 2009 | 12.71 | 13.02 | 12.54 | 12.73 | 71,282 | -0.02(-0.16%) |
Dec 31, 2008 | 12.19 | 13.12 | 12.06 | 12.75 | 166,630 | +0.56(+4.59%) |
Dec 30, 2008 | 12.46 | 12.51 | 11.87 | 12.19 | 114,869 | -0.15(-1.22%) |
Dec 29, 2008 | 12.18 | 12.44 | 11.90 | 12.34 | 143,105 | +0.06(+0.49%) |
Dec 26, 2008 | 11.63 | 12.30 | 11.62 | 12.28 | 36,868 | +0.74(+6.41%) |
Dec 24, 2008 | 12.33 | 12.62 | 11.50 | 11.54 | 79,194 | -0.82(-6.63%) |
Dec 23, 2008 | 12.50 | 12.50 | 11.83 | 12.36 | 230,772 | +0.21(+1.73%) |
Dec 22, 2008 | 11.51 | 12.53 | 11.51 | 12.15 | 318,919 | +0.64(+5.56%) |
Dec 19, 2008 | 10.66 | 11.99 | 10.59 | 11.51 | 223,127 | +0.86(+8.08%) |
Dec 18, 2008 | 10.39 | 11.09 | 9.950 | 10.65 | 111,919 | +0.25(+2.40%) |
Dec 17, 2008 | 9.810 | 10.71 | 9.810 | 10.40 | 127,773 | +0.15(+1.46%) |
Dec 16, 2008 | 9.780 | 10.34 | 9.590 | 10.25 | 144,517 | +0.61(+6.33%) |
Dec 15, 2008 | 9.430 | 9.950 | 9.290 | 9.640 | 107,850 | +0.19(+2.01%) |
Dec 12, 2008 | 9.540 | 9.710 | 8.820 | 9.450 | 139,898 | -0.26(-2.68%) |
Dec 11, 2008 | 10.56 | 10.63 | 9.540 | 9.710 | 110,053 | -1.01(-9.42%) |
Dec 10, 2008 | 10.70 | 11.16 | 10.43 | 10.72 | 173,448 | +0.12(+1.13%) |
Dec 09, 2008 | 10.69 | 11.35 | 10.41 | 10.60 | 178,376 | -0.21(-1.94%) |
Dec 08, 2008 | 9.630 | 11.40 | 8.970 | 10.81 | 336,408 | +1.34(+14.15%) |
Dec 05, 2008 | 7.990 | 9.500 | 7.890 | 9.470 | 161,969 | +1.35(+16.63%) |
Dec 04, 2008 | 8.740 | 8.900 | 7.910 | 8.120 | 66,841 | -0.75(-8.46%) |
Dec 03, 2008 | 8.470 | 8.970 | 8.140 | 8.870 | 137,277 | +0.54(+6.48%) |
Dec 02, 2008 | 8.620 | 8.790 | 8.110 | 8.330 | 158,342 | -0.13(-1.54%) |
Dec 01, 2008 | 9.090 | 9.400 | 8.440 | 8.460 | 144,314 | -0.86(-9.23%) |
Nov 28, 2008 | 9.030 | 9.670 | 9.010 | 9.320 | 49,023 | +0.20(+2.19%) |
Nov 26, 2008 | 8.040 | 9.150 | 8.020 | 9.120 | 177,855 | +0.91(+11.08%) |
Nov 25, 2008 | 8.050 | 8.210 | 7.790 | 8.210 | 442,418 | +0.29(+3.66%) |
Nov 24, 2008 | 7.530 | 8.110 | 7.190 | 7.920 | 437,677 | +0.51(+6.88%) |
Nov 21, 2008 | 6.910 | 7.470 | 6.650 | 7.410 | 199,035 | +0.66(+9.78%) |
Nov 20, 2008 | 7.220 | 7.420 | 6.630 | 6.750 | 200,444 | -0.51(-7.02%) |
Nov 19, 2008 | 8.600 | 8.690 | 7.210 | 7.260 | 319,513 | -1.33(-15.48%) |
Nov 18, 2008 | 8.820 | 9.000 | 8.450 | 8.590 | 261,968 | -0.16(-1.83%) |
Nov 17, 2008 | 9.340 | 9.420 | 8.660 | 8.750 | 108,706 | -0.69(-7.31%) |
Nov 14, 2008 | 9.590 | 9.820 | 9.410 | 9.440 | 142,885 | -0.39(-3.97%) |
Nov 13, 2008 | 9.470 | 9.900 | 8.960 | 9.830 | 216,204 | +0.31(+3.26%) |
Nov 12, 2008 | 10.01 | 10.01 | 9.410 | 9.520 | 120,317 | -0.55(-5.46%) |
Nov 11, 2008 | 10.36 | 10.43 | 10.04 | 10.07 | 95,817 | -0.40(-3.82%) |
Nov 10, 2008 | 10.88 | 11.10 | 10.38 | 10.47 | 107,813 | -0.20(-1.87%) |
Nov 07, 2008 | 11.51 | 11.87 | 10.47 | 10.67 | 115,701 | -0.74(-6.49%) |
Nov 06, 2008 | 11.52 | 11.67 | 11.23 | 11.41 | 97,224 | -0.12(-1.04%) |
Nov 05, 2008 | 11.73 | 12.11 | 11.35 | 11.53 | 169,075 | -0.31(-2.62%) |
Nov 04, 2008 | 12.06 | 12.32 | 11.73 | 11.84 | 204,085 | -0.07(-0.59%) |
Nov 03, 2008 | 11.72 | 12.41 | 11.61 | 11.91 | 315,296 | -0.29(-2.38%) |
Oct 31, 2008 | 12.60 | 12.60 | 11.94 | 12.20 | 546,420 | -0.50(-3.94%) |
Oct 30, 2008 | 12.52 | 12.94 | 12.15 | 12.70 | 181,620 | +0.69(+5.75%) |
Oct 29, 2008 | 12.37 | 12.60 | 11.96 | 12.01 | 231,152 | -0.25(-2.04%) |
Oct 28, 2008 | 12.78 | 13.00 | 11.94 | 12.26 | 201,424 | -0.21(-1.68%) |
Oct 27, 2008 | 12.86 | 13.30 | 12.47 | 12.47 | 77,297 | -0.55(-4.22%) |
Oct 24, 2008 | 13.75 | 13.75 | 12.28 | 13.02 | 246,923 | -0.35(-2.62%) |
Oct 23, 2008 | 13.95 | 14.03 | 12.91 | 13.37 | 315,399 | -0.32(-2.34%) |
Oct 22, 2008 | 14.10 | 14.74 | 13.60 | 13.69 | 310,320 | -0.64(-4.47%) |
Oct 21, 2008 | 14.76 | 15.47 | 14.23 | 14.33 | 404,497 | -0.71(-4.72%) |
Oct 20, 2008 | 15.58 | 15.58 | 14.62 | 15.04 | 259,693 | -0.24(-1.57%) |
Oct 17, 2008 | 13.72 | 16.79 | 13.57 | 15.28 | 487,985 | +1.24(+8.83%) |
Oct 16, 2008 | 15.16 | 15.16 | 13.37 | 14.04 | 343,108 | -1.02(-6.77%) |
Oct 15, 2008 | 16.76 | 17.07 | 14.91 | 15.06 | 510,019 | -1.94(-11.41%) |
Oct 14, 2008 | 17.21 | 17.33 | 15.88 | 17.00 | 354,929 | +0.40(+2.41%) |
Oct 13, 2008 | 15.58 | 16.99 | 14.25 | 16.60 | 263,713 | +1.76(+11.86%) |
Oct 10, 2008 | 13.78 | 15.02 | 12.52 | 14.84 | 295,929 | +0.60(+4.21%) |
Oct 09, 2008 | 15.44 | 15.68 | 14.16 | 14.24 | 221,904 | -0.74(-4.94%) |
Oct 08, 2008 | 14.39 | 15.42 | 13.70 | 14.98 | 283,897 | +0.49(+3.38%) |
Oct 07, 2008 | 14.21 | 15.10 | 13.42 | 14.49 | 306,556 | +0.45(+3.21%) |
Oct 06, 2008 | 14.89 | 15.20 | 13.05 | 14.04 | 290,647 | -1.39(-9.01%) |
Oct 03, 2008 | 16.41 | 16.41 | 14.85 | 15.43 | 297,176 | -0.64(-3.98%) |
Oct 02, 2008 | 17.84 | 17.84 | 15.93 | 16.07 | 128,831 | -1.91(-10.62%) |
Oct 01, 2008 | 17.20 | 18.06 | 16.89 | 17.98 | 118,553 | +0.35(+1.99%) |
Sep 30, 2008 | 17.49 | 17.89 | 16.85 | 17.63 | 202,514 | +0.35(+2.03%) |
Sep 29, 2008 | 18.39 | 20.92 | 17.06 | 17.28 | 316,273 | -1.45(-7.74%) |
Sep 26, 2008 | 18.72 | 18.95 | 18.45 | 18.73 | 192,662 | -0.38(-1.99%) |
Sep 25, 2008 | 19.01 | 19.25 | 18.52 | 19.11 | 153,648 | +0.14(+0.74%) |
Sep 24, 2008 | 19.74 | 19.89 | 18.88 | 18.97 | 121,611 | -0.77(-3.90%) |
Sep 23, 2008 | 19.20 | 20.23 | 19.08 | 19.74 | 142,363 | +0.48(+2.49%) |
Sep 22, 2008 | 20.05 | 20.09 | 19.08 | 19.26 | 276,133 | -0.81(-4.04%) |
Sep 19, 2008 | 22.51 | 22.51 | 19.96 | 20.07 | 591,467 | -1.53(-7.08%) |
Sep 18, 2008 | 18.62 | 22.00 | 18.27 | 21.60 | 277,566 | +3.35(+18.36%) |
Sep 17, 2008 | 18.26 | 18.82 | 18.01 | 18.25 | 121,540 | -0.27(-1.46%) |
Sep 16, 2008 | 18.14 | 18.68 | 17.72 | 18.52 | 207,064 | -0.23(-1.23%) |
Sep 15, 2008 | 19.30 | 19.53 | 18.11 | 18.75 | 240,498 | -0.68(-3.50%) |
Sep 12, 2008 | 19.31 | 19.57 | 18.89 | 19.43 | 158,914 | -0.20(-1.02%) |
Sep 11, 2008 | 18.94 | 20.45 | 18.93 | 19.63 | 387,949 | +0.67(+3.53%) |
Sep 10, 2008 | 19.07 | 19.37 | 18.88 | 18.96 | 246,017 | +0.05(+0.26%) |
Sep 09, 2008 | 19.92 | 20.02 | 18.71 | 18.91 | 260,403 | -0.92(-4.64%) |
Sep 08, 2008 | 19.95 | 20.21 | 19.56 | 19.83 | 217,417 | +0.33(+1.69%) |
Sep 05, 2008 | 19.19 | 19.73 | 18.73 | 19.50 | 222,737 | +0.44(+2.31%) |
Sep 04, 2008 | 19.77 | 19.96 | 19.06 | 19.06 | 131,173 | -0.89(-4.46%) |
Sep 03, 2008 | 18.92 | 20.24 | 18.92 | 19.95 | 224,259 | +0.90(+4.72%) |
Sep 02, 2008 | 20.05 | 20.99 | 18.83 | 19.05 | 532,965 | -1.35(-6.62%) |
Aug 29, 2008 | 20.67 | 20.99 | 20.11 | 20.40 | 170,050 | -0.33(-1.59%) |
Aug 28, 2008 | 21.32 | 21.32 | 20.37 | 20.73 | 236,769 | -0.27(-1.29%) |
Aug 27, 2008 | 20.93 | 21.20 | 20.19 | 21.00 | 157,055 | +0.17(+0.82%) |
Aug 26, 2008 | 21.82 | 21.82 | 19.94 | 20.83 | 170,588 | -1.05(-4.80%) |
Aug 25, 2008 | 22.24 | 22.24 | 21.10 | 21.88 | 108,324 | -0.91(-3.99%) |
Aug 22, 2008 | 21.92 | 22.99 | 21.68 | 22.79 | 145,357 | +1.11(+5.12%) |
Aug 21, 2008 | 21.79 | 22.12 | 21.04 | 21.68 | 118,064 | -0.37(-1.68%) |
Aug 20, 2008 | 22.44 | 22.87 | 21.66 | 22.05 | 161,456 | -0.26(-1.17%) |
Aug 19, 2008 | 22.12 | 22.70 | 21.75 | 22.31 | 140,743 | -0.08(-0.36%) |
Aug 18, 2008 | 23.94 | 23.94 | 22.03 | 22.39 | 150,542 | -1.59(-6.63%) |
Aug 15, 2008 | 22.48 | 24.00 | 21.67 | 23.98 | 318,583 | +1.81(+8.16%) |
Aug 14, 2008 | 22.02 | 22.60 | 21.75 | 22.17 | 236,484 | +0.05(+0.23%) |
Aug 13, 2008 | 21.98 | 22.64 | 21.74 | 22.12 | 232,485 | +0.06(+0.27%) |
Aug 12, 2008 | 21.33 | 22.65 | 21.18 | 22.06 | 213,389 | +0.72(+3.37%) |
Aug 11, 2008 | 20.53 | 21.38 | 19.87 | 21.34 | 255,300 | +0.75(+3.64%) |
Aug 08, 2008 | 19.89 | 20.92 | 19.89 | 20.59 | 178,280 | +0.45(+2.23%) |
Aug 07, 2008 | 19.21 | 20.39 | 18.82 | 20.14 | 213,475 | +0.60(+3.07%) |
Aug 06, 2008 | 19.53 | 20.34 | 18.73 | 19.54 | 113,345 | +0.01(+0.05%) |
Aug 05, 2008 | 18.21 | 19.57 | 17.91 | 19.53 | 242,323 | +1.68(+9.41%) |
Aug 04, 2008 | 20.44 | 20.45 | 17.70 | 17.85 | 410,889 | -2.75(-13.35%) |
Aug 01, 2008 | 21.66 | 23.52 | 19.13 | 20.60 | 755,081 | +1.52(+7.97%) |
Jul 31, 2008 | 19.63 | 20.31 | 19.01 | 19.08 | 232,930 | -0.71(-3.59%) |
Jul 30, 2008 | 21.45 | 21.45 | 19.63 | 19.79 | 300,248 | -1.09(-5.22%) |
Jul 29, 2008 | 20.88 | 21.72 | 19.75 | 20.88 | 245,575 | +1.16(+5.88%) |
Jul 28, 2008 | 21.41 | 21.41 | 19.70 | 19.72 | 309,770 | -1.78(-8.28%) |
Jul 25, 2008 | 21.34 | 22.53 | 21.20 | 21.50 | 171,215 | +0.35(+1.65%) |
Jul 24, 2008 | 22.12 | 23.00 | 21.10 | 21.15 | 185,506 | -1.00(-4.51%) |
Jul 23, 2008 | 21.99 | 22.85 | 21.51 | 22.15 | 198,682 | +0.17(+0.77%) |
Jul 22, 2008 | 21.08 | 22.06 | 21.08 | 21.98 | 143,649 | +0.56(+2.61%) |
Jul 21, 2008 | 21.48 | 21.81 | 21.07 | 21.42 | 150,547 | -0.12(-0.56%) |
Jul 18, 2008 | 22.79 | 22.79 | 21.43 | 21.54 | 288,229 | -1.25(-5.48%) |
Jul 17, 2008 | 23.25 | 23.25 | 21.97 | 22.79 | 256,376 | -0.43(-1.85%) |
Jul 16, 2008 | 20.12 | 23.50 | 19.88 | 23.22 | 322,064 | +3.14(+15.64%) |
Jul 15, 2008 | 19.24 | 20.63 | 18.65 | 20.08 | 342,083 | +0.34(+1.72%) |
Jul 14, 2008 | 19.34 | 20.43 | 18.84 | 19.74 | 252,286 | +0.68(+3.57%) |
Jul 11, 2008 | 19.93 | 19.93 | 18.60 | 19.06 | 493,754 | -1.01(-5.03%) |
Jul 10, 2008 | 19.63 | 20.30 | 19.34 | 20.07 | 162,040 | +0.45(+2.29%) |
Jul 09, 2008 | 20.28 | 20.63 | 19.62 | 19.62 | 239,283 | -0.37(-1.85%) |
Jul 08, 2008 | 19.32 | 20.32 | 19.27 | 19.99 | 556,059 | +0.54(+2.78%) |
Jul 07, 2008 | 20.52 | 20.82 | 19.28 | 19.45 | 425,736 | -0.65(-3.23%) |
Jul 04, 2008 | 20.49 | 20.56 | 19.91 | 20.10 | 166,155 | +0.00(+0.00%) |
Jul 03, 2008 | 20.49 | 20.56 | 19.91 | 20.10 | 166,155 | -0.30(-1.47%) |
Jul 02, 2008 | 21.80 | 21.93 | 19.96 | 20.40 | 467,648 | -1.43(-6.55%) |
Jul 01, 2008 | 21.53 | 21.93 | 20.07 | 21.83 | 536,795 | +0.01(+0.05%) |
Jun 30, 2008 | 21.27 | 22.22 | 21.09 | 21.82 | 262,640 | +0.34(+1.58%) |
Jun 27, 2008 | 22.52 | 22.61 | 20.96 | 21.48 | 1,710,487 | -1.13(-5.00%) |
Jun 26, 2008 | 22.54 | 23.06 | 22.18 | 22.61 | 514,553 | -0.27(-1.18%) |
Jun 25, 2008 | 22.11 | 23.56 | 21.91 | 22.88 | 1,587,285 | +1.43(+6.67%) |
Jun 24, 2008 | 24.00 | 25.33 | 21.05 | 21.45 | 1,910,645 | -6.24(-22.54%) |
Jun 23, 2008 | 27.62 | 28.16 | 27.60 | 27.69 | 224,278 | -0.14(-0.50%) |
Jun 20, 2008 | 27.80 | 28.23 | 27.59 | 27.83 | 182,383 | -0.24(-0.86%) |
Jun 19, 2008 | 27.89 | 28.28 | 27.38 | 28.07 | 119,719 | +0.05(+0.18%) |
Jun 18, 2008 | 28.30 | 29.10 | 27.30 | 28.02 | 250,333 | -0.25(-0.88%) |
Jun 17, 2008 | 26.35 | 28.56 | 25.84 | 28.27 | 293,533 | +1.66(+6.24%) |
Jun 16, 2008 | 27.06 | 27.63 | 26.33 | 26.61 | 261,155 | -0.80(-2.92%) |
Jun 13, 2008 | 26.78 | 27.42 | 26.57 | 27.41 | 82,659 | +0.82(+3.08%) |
Jun 12, 2008 | 26.40 | 27.48 | 26.26 | 26.59 | 323,671 | +0.19(+0.72%) |
Jun 11, 2008 | 25.48 | 26.53 | 25.48 | 26.40 | 205,753 | +0.79(+3.08%) |
Jun 10, 2008 | 26.00 | 26.20 | 25.35 | 25.61 | 221,193 | -0.52(-1.99%) |
Jun 09, 2008 | 26.49 | 26.49 | 25.53 | 26.13 | 300,631 | -0.72(-2.68%) |
Jun 06, 2008 | 26.70 | 27.10 | 26.13 | 26.85 | 381,441 | -0.26(-0.96%) |
Jun 05, 2008 | 25.20 | 27.65 | 24.62 | 27.11 | 490,623 | +1.95(+7.75%) |
Jun 04, 2008 | 24.50 | 25.21 | 24.46 | 25.16 | 144,057 | +0.40(+1.62%) |
Jun 03, 2008 | 24.06 | 24.94 | 24.00 | 24.76 | 273,043 | +0.32(+1.31%) |
Jun 02, 2008 | 24.47 | 24.47 | 23.85 | 24.44 | 158,268 | -0.06(-0.24%) |
May 30, 2008 | 24.70 | 24.86 | 24.35 | 24.50 | 527,651 | -0.18(-0.73%) |
May 29, 2008 | 23.37 | 24.92 | 23.32 | 24.68 | 341,474 | +1.27(+5.43%) |
May 28, 2008 | 23.16 | 23.48 | 23.00 | 23.41 | 171,417 | +0.23(+0.99%) |
May 27, 2008 | 23.25 | 23.60 | 23.07 | 23.18 | 88,944 | -0.13(-0.56%) |
May 26, 2008 | 23.20 | 23.61 | 22.83 | 23.31 | 116,483 | +0.00(+0.00%) |
May 23, 2008 | 23.20 | 23.61 | 22.83 | 23.31 | 116,483 | +0.09(+0.39%) |
May 22, 2008 | 23.00 | 23.55 | 22.80 | 23.22 | 168,675 | +0.16(+0.69%) |
May 21, 2008 | 23.07 | 23.88 | 22.80 | 23.06 | 149,210 | -0.11(-0.47%) |
May 20, 2008 | 23.01 | 23.29 | 22.74 | 23.17 | 215,976 | -0.03(-0.13%) |
May 19, 2008 | 22.87 | 23.53 | 21.18 | 23.20 | 381,888 | +0.41(+1.80%) |
May 16, 2008 | 23.13 | 23.13 | 21.73 | 22.79 | 315,407 | -0.20(-0.87%) |
May 15, 2008 | 22.30 | 23.20 | 22.25 | 22.99 | 213,382 | +0.47(+2.09%) |
May 14, 2008 | 21.47 | 22.76 | 21.29 | 22.52 | 322,308 | +0.86(+3.97%) |
May 13, 2008 | 21.40 | 21.93 | 21.23 | 21.66 | 386,433 | +0.04(+0.19%) |
May 12, 2008 | 21.55 | 21.93 | 21.40 | 21.62 | 194,131 | +0.20(+0.93%) |
May 09, 2008 | 21.90 | 22.38 | 21.20 | 21.42 | 502,648 | -0.52(-2.37%) |
May 08, 2008 | 22.29 | 22.29 | 21.92 | 21.94 | 365,910 | -0.19(-0.86%) |
May 07, 2008 | 22.08 | 22.67 | 22.02 | 22.13 | 349,992 | +0.14(+0.64%) |
May 06, 2008 | 22.03 | 22.22 | 21.86 | 21.99 | 413,398 | -0.29(-1.30%) |
May 05, 2008 | 22.67 | 23.09 | 22.04 | 22.28 | 441,838 | -0.42(-1.85%) |
May 02, 2008 | 23.86 | 24.95 | 21.33 | 22.70 | 1,673,122 | +2.86(+14.42%) |