Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.52 | 22.01 | 20.51 | 20.54 | 2,803,326 | -0.98(-4.54%) |
Apr 29, 2009 | 20.27 | 22.89 | 20.14 | 21.52 | 3,262,655 | +1.68(+8.46%) |
Apr 28, 2009 | 18.30 | 20.85 | 17.50 | 19.84 | 2,343,688 | +2.65(+15.38%) |
Apr 27, 2009 | 16.76 | 18.51 | 16.53 | 17.19 | 1,500,673 | -0.14(-0.80%) |
Apr 24, 2009 | 16.42 | 18.10 | 16.14 | 17.33 | 1,747,773 | +1.17(+7.27%) |
Apr 23, 2009 | 16.36 | 16.86 | 15.32 | 16.16 | 619,833 | -0.08(-0.49%) |
Apr 22, 2009 | 15.41 | 17.08 | 15.23 | 16.24 | 1,079,199 | +0.37(+2.30%) |
Apr 21, 2009 | 14.52 | 16.11 | 14.32 | 15.87 | 734,609 | +1.35(+9.31%) |
Apr 20, 2009 | 15.20 | 15.54 | 14.32 | 14.52 | 1,190,465 | -1.25(-7.95%) |
Apr 17, 2009 | 14.68 | 16.51 | 14.57 | 15.77 | 953,860 | +1.15(+7.90%) |
Apr 16, 2009 | 14.07 | 14.77 | 13.43 | 14.62 | 866,151 | +0.85(+6.16%) |
Apr 15, 2009 | 12.40 | 13.93 | 12.34 | 13.77 | 1,214,662 | +1.04(+8.14%) |
Apr 14, 2009 | 12.90 | 13.39 | 12.48 | 12.73 | 468,912 | -0.54(-4.09%) |
Apr 13, 2009 | 12.73 | 13.35 | 12.10 | 13.28 | 547,658 | +0.09(+0.67%) |
Apr 09, 2009 | 12.72 | 13.49 | 12.45 | 13.19 | 814,378 | +0.98(+8.00%) |
Apr 08, 2009 | 12.58 | 13.25 | 11.81 | 12.21 | 607,949 | +0.27(+2.23%) |
Apr 07, 2009 | 12.44 | 12.58 | 11.86 | 11.94 | 426,146 | -0.89(-6.92%) |
Apr 06, 2009 | 12.84 | 12.95 | 12.25 | 12.83 | 476,028 | -0.41(-3.13%) |
Apr 03, 2009 | 12.42 | 13.35 | 12.02 | 13.25 | 722,867 | +0.69(+5.50%) |
Apr 02, 2009 | 11.83 | 12.93 | 11.83 | 12.56 | 777,722 | +1.22(+10.80%) |
Apr 01, 2009 | 10.95 | 12.00 | 10.53 | 11.33 | 764,781 | +0.06(+0.53%) |
Mar 31, 2009 | 11.65 | 11.73 | 10.77 | 11.27 | 693,889 | -0.06(-0.52%) |
Mar 30, 2009 | 11.93 | 11.93 | 10.99 | 11.33 | 713,934 | -1.12(-8.96%) |
Mar 26, 2009 | 11.65 | 12.51 | 11.65 | 12.45 | 1,128,505 | +0.91(+7.87%) |
Mar 25, 2009 | 11.10 | 12.63 | 10.77 | 11.54 | 1,633,789 | +0.67(+6.18%) |
Mar 24, 2009 | 10.35 | 11.05 | 10.07 | 10.87 | 1,461,594 | +0.17(+1.57%) |
Mar 23, 2009 | 10.29 | 10.71 | 10.17 | 10.70 | 2,055,756 | +1.80(+20.18%) |
Mar 20, 2009 | 11.76 | 11.78 | 8.795 | 8.903 | 4,434,370 | -2.72(-23.43%) |
Mar 19, 2009 | 13.33 | 13.82 | 11.58 | 11.63 | 1,269,039 | -1.50(-11.43%) |
Mar 18, 2009 | 11.23 | 13.64 | 10.46 | 13.13 | 1,806,916 | +1.76(+15.45%) |
Mar 17, 2009 | 10.58 | 11.38 | 10.40 | 11.37 | 1,017,077 | +0.80(+7.56%) |
Mar 16, 2009 | 11.99 | 12.07 | 10.46 | 10.57 | 866,906 | -1.23(-10.45%) |
Mar 13, 2009 | 11.93 | 12.42 | 10.97 | 11.81 | 0 | -0.23(-1.89%) |
Mar 12, 2009 | 10.38 | 12.18 | 9.870 | 12.03 | 925,462 | +1.58(+15.11%) |
Mar 11, 2009 | 10.85 | 11.36 | 10.14 | 10.45 | 1,002,721 | -0.34(-3.11%) |
Mar 10, 2009 | 9.209 | 10.81 | 9.209 | 10.79 | 1,042,677 | +1.97(+22.40%) |
Mar 09, 2009 | 8.390 | 9.426 | 8.291 | 8.814 | 716,538 | +0.10(+1.13%) |
Mar 06, 2009 | 9.012 | 9.268 | 8.390 | 8.716 | 0 | -0.25(-2.75%) |
Mar 05, 2009 | 9.328 | 9.643 | 8.627 | 8.962 | 781,280 | -0.77(-7.91%) |
Mar 04, 2009 | 9.357 | 9.959 | 9.189 | 9.732 | 889,900 | +0.34(+3.57%) |
Mar 02, 2009 | 9.446 | 10.07 | 9.318 | 9.397 | 1,666,362 | -0.39(-4.03%) |
Feb 27, 2009 | 9.722 | 10.52 | 9.653 | 9.791 | 0 | -0.31(-3.03%) |
Feb 26, 2009 | 10.52 | 11.02 | 10.07 | 10.10 | 925,381 | -0.21(-2.01%) |
Feb 25, 2009 | 10.85 | 10.96 | 9.722 | 10.30 | 1,072,851 | -0.54(-5.00%) |
Feb 24, 2009 | 9.989 | 11.42 | 9.574 | 10.85 | 1,106,924 | +1.16(+12.03%) |
Feb 23, 2009 | 10.06 | 10.33 | 9.377 | 9.683 | 882,069 | -0.22(-2.19%) |
Feb 20, 2009 | 9.752 | 10.10 | 9.387 | 9.900 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 11.80 | 11.94 | 9.811 | 9.900 | 1,258,338 | -1.36(-12.09%) |
Feb 18, 2009 | 11.94 | 12.57 | 11.20 | 11.26 | 1,252,466 | -0.63(-5.31%) |
Feb 17, 2009 | 12.17 | 12.17 | 11.51 | 11.89 | 1,030,281 | -0.91(-7.09%) |
Feb 13, 2009 | 12.23 | 13.13 | 11.72 | 12.80 | 1,090,232 | +0.55(+4.51%) |
Feb 12, 2009 | 13.67 | 13.67 | 11.08 | 12.25 | 2,117,252 | -1.84(-13.03%) |
Feb 11, 2009 | 13.68 | 14.66 | 13.20 | 14.09 | 1,354,010 | +0.55(+4.08%) |
Feb 10, 2009 | 15.19 | 16.20 | 13.33 | 13.53 | 1,892,835 | -2.02(-13.01%) |
Feb 09, 2009 | 15.23 | 16.82 | 14.62 | 15.56 | 1,260,456 | +0.26(+1.68%) |
Feb 06, 2009 | 14.07 | 15.89 | 13.78 | 15.30 | 1,911,307 | +1.48(+10.71%) |
Feb 05, 2009 | 13.47 | 15.10 | 13.30 | 13.82 | 1,600,152 | +0.20(+1.45%) |
Feb 04, 2009 | 13.64 | 14.31 | 13.34 | 13.62 | 1,104,752 | -0.36(-2.54%) |
Feb 03, 2009 | 12.12 | 14.25 | 12.11 | 13.98 | 1,572,865 | +2.09(+17.61%) |
Feb 02, 2009 | 10.49 | 12.22 | 10.30 | 11.88 | 1,867,760 | +1.01(+9.26%) |
Jan 30, 2009 | 10.53 | 11.10 | 10.02 | 10.88 | 0 | +0.41(+3.96%) |
Jan 29, 2009 | 10.91 | 11.67 | 9.969 | 10.46 | 1,113,467 | -1.41(-11.89%) |
Jan 28, 2009 | 11.06 | 12.34 | 11.06 | 11.87 | 898,037 | +1.14(+10.57%) |
Jan 27, 2009 | 11.34 | 11.56 | 10.68 | 10.74 | 555,154 | -0.46(-4.14%) |
Jan 26, 2009 | 10.56 | 12.11 | 10.49 | 11.20 | 1,100,251 | +0.64(+6.07%) |
Jan 23, 2009 | 9.949 | 11.15 | 9.594 | 10.56 | 1,171,867 | +0.40(+3.98%) |
Jan 22, 2009 | 9.367 | 10.50 | 9.180 | 10.16 | 895,671 | +0.39(+4.04%) |
Jan 21, 2009 | 9.782 | 10.05 | 8.933 | 9.762 | 1,093,732 | +0.23(+2.38%) |
Jan 20, 2009 | 10.45 | 10.88 | 9.525 | 9.535 | 1,287,625 | -1.22(-11.38%) |
Jan 16, 2009 | 11.13 | 11.27 | 9.999 | 10.76 | 0 | +0.19(+1.77%) |
Jan 15, 2009 | 10.62 | 11.50 | 9.861 | 10.57 | 1,012,321 | -0.05(-0.46%) |
Jan 14, 2009 | 11.96 | 12.10 | 10.55 | 10.62 | 1,189,900 | -1.77(-14.26%) |
Jan 13, 2009 | 11.88 | 12.57 | 11.40 | 12.39 | 965,976 | +0.49(+4.15%) |
Jan 12, 2009 | 14.22 | 14.49 | 11.88 | 11.89 | 925,377 | -2.30(-16.20%) |
Jan 09, 2009 | 13.92 | 14.36 | 12.59 | 14.19 | 1,143,003 | +0.24(+1.70%) |
Jan 08, 2009 | 13.63 | 14.10 | 12.60 | 13.96 | 922,611 | +0.31(+2.24%) |
Jan 07, 2009 | 14.00 | 14.26 | 13.17 | 13.65 | 853,604 | -0.84(-5.79%) |
Jan 06, 2009 | 13.37 | 14.52 | 13.21 | 14.49 | 809,295 | +1.31(+9.96%) |
Jan 05, 2009 | 11.89 | 13.26 | 11.66 | 13.18 | 831,157 | +1.32(+11.16%) |
Jan 02, 2009 | 11.67 | 12.28 | 11.37 | 11.85 | 0 | -0.16(-1.31%) |
Jan 01, 2009 | 11.04 | 12.04 | 10.68 | 12.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.04 | 12.04 | 10.68 | 12.01 | 915,599 | +0.97(+8.76%) |
Dec 30, 2008 | 9.505 | 11.33 | 9.199 | 11.04 | 902,612 | +1.55(+16.32%) |
Dec 29, 2008 | 10.25 | 10.51 | 9.436 | 9.495 | 790,265 | -0.84(-8.12%) |
Dec 26, 2008 | 10.65 | 11.13 | 10.11 | 10.33 | 509,492 | -0.18(-1.69%) |
Dec 24, 2008 | 11.12 | 11.12 | 10.42 | 10.51 | 274,024 | -0.65(-5.84%) |
Dec 23, 2008 | 11.34 | 11.51 | 10.69 | 11.16 | 889,781 | -0.14(-1.22%) |
Dec 22, 2008 | 14.27 | 14.41 | 10.86 | 11.30 | 1,489,256 | -2.92(-20.54%) |
Dec 19, 2008 | 14.66 | 15.14 | 14.18 | 14.22 | 1,573,074 | +0.01(+0.07%) |
Dec 18, 2008 | 13.56 | 14.60 | 13.55 | 14.21 | 909,207 | +0.40(+2.93%) |
Dec 17, 2008 | 13.48 | 14.29 | 12.98 | 13.81 | 939,477 | -0.02(-0.14%) |
Dec 16, 2008 | 11.25 | 13.99 | 10.96 | 13.83 | 1,036,222 | +2.97(+27.36%) |
Dec 15, 2008 | 13.09 | 13.29 | 10.81 | 10.86 | 1,227,214 | -1.93(-15.12%) |
Dec 12, 2008 | 11.35 | 12.95 | 11.00 | 12.79 | 1,188,346 | +0.70(+5.80%) |
Dec 11, 2008 | 14.53 | 14.80 | 11.79 | 12.09 | 1,022,160 | -2.68(-18.17%) |
Dec 10, 2008 | 13.63 | 14.85 | 12.72 | 14.78 | 798,975 | +1.31(+9.75%) |
Dec 09, 2008 | 13.74 | 14.73 | 13.06 | 13.46 | 964,130 | -0.66(-4.68%) |
Dec 08, 2008 | 13.87 | 14.42 | 12.91 | 14.12 | 815,354 | +0.94(+7.11%) |
Dec 05, 2008 | 12.08 | 13.83 | 11.28 | 13.19 | 983,445 | +0.83(+6.71%) |
Dec 04, 2008 | 11.14 | 13.25 | 11.14 | 12.36 | 1,624,965 | +1.02(+8.96%) |
Dec 03, 2008 | 10.57 | 12.12 | 9.219 | 11.34 | 1,265,261 | +1.59(+16.30%) |
Dec 02, 2008 | 9.634 | 10.37 | 9.180 | 9.752 | 1,254,879 | +0.20(+2.07%) |
Dec 01, 2008 | 11.69 | 11.96 | 9.495 | 9.555 | 895,718 | -2.68(-21.94%) |
Nov 28, 2008 | 11.81 | 12.30 | 11.69 | 12.24 | 350,543 | +0.55(+4.73%) |
Nov 26, 2008 | 9.130 | 12.54 | 9.031 | 11.69 | 1,507,576 | +2.14(+22.44%) |
Nov 25, 2008 | 8.755 | 10.86 | 8.291 | 9.545 | 2,126,668 | +1.02(+11.92%) |
Nov 24, 2008 | 6.712 | 8.765 | 6.416 | 8.528 | 1,508,908 | +2.12(+33.13%) |
Nov 21, 2008 | 7.077 | 7.097 | 5.034 | 6.406 | 1,676,845 | -0.35(-5.12%) |
Nov 20, 2008 | 6.593 | 7.946 | 6.416 | 6.751 | 1,098,136 | -0.10(-1.44%) |
Nov 19, 2008 | 9.061 | 9.081 | 6.781 | 6.850 | 1,220,290 | -2.19(-24.24%) |
Nov 18, 2008 | 9.357 | 9.722 | 8.528 | 9.041 | 645,360 | -0.22(-2.35%) |
Nov 17, 2008 | 9.989 | 10.11 | 9.012 | 9.258 | 831,010 | -0.91(-8.93%) |
Nov 14, 2008 | 11.31 | 12.42 | 10.17 | 10.17 | 0 | -1.44(-12.42%) |
Nov 13, 2008 | 10.53 | 11.75 | 8.933 | 11.61 | 1,312,246 | +1.17(+11.26%) |
Nov 12, 2008 | 10.85 | 11.08 | 10.10 | 10.43 | 1,142,079 | -0.81(-7.20%) |
Nov 11, 2008 | 11.14 | 11.99 | 10.47 | 11.24 | 819,501 | -0.08(-0.70%) |
Nov 10, 2008 | 13.52 | 13.52 | 10.74 | 11.32 | 1,166,000 | -1.99(-14.97%) |
Nov 07, 2008 | 13.57 | 14.37 | 12.85 | 13.32 | 0 | -0.14(-1.03%) |
Nov 06, 2008 | 14.45 | 14.65 | 13.08 | 13.45 | 783,637 | -1.26(-8.59%) |
Nov 05, 2008 | 16.37 | 17.02 | 14.60 | 14.72 | 731,097 | -2.08(-12.40%) |
Nov 04, 2008 | 15.50 | 17.44 | 15.30 | 16.80 | 979,669 | +1.88(+12.57%) |
Nov 03, 2008 | 13.69 | 15.30 | 13.56 | 14.92 | 724,053 | +1.37(+10.12%) |
Oct 31, 2008 | 12.60 | 14.16 | 11.96 | 13.55 | 888,721 | +0.82(+6.43%) |
Oct 30, 2008 | 11.02 | 12.83 | 10.86 | 12.73 | 1,070,289 | +2.31(+22.16%) |
Oct 29, 2008 | 9.199 | 11.95 | 9.022 | 10.42 | 3,678,505 | +1.69(+19.32%) |
Oct 28, 2008 | 12.99 | 13.13 | 7.413 | 8.735 | 4,167,606 | -3.94(-31.07%) |
Oct 27, 2008 | 12.33 | 13.50 | 12.00 | 12.67 | 736,541 | +0.25(+1.99%) |
Oct 24, 2008 | 11.52 | 14.04 | 10.90 | 12.43 | 547,167 | -1.12(-8.24%) |
Oct 23, 2008 | 15.15 | 15.42 | 11.49 | 13.54 | 787,665 | -1.38(-9.26%) |
Oct 22, 2008 | 13.92 | 15.35 | 13.50 | 14.92 | 517,670 | +0.47(+3.28%) |
Oct 21, 2008 | 15.66 | 16.52 | 14.21 | 14.45 | 823,358 | -1.77(-10.90%) |
Oct 20, 2008 | 14.99 | 16.23 | 14.80 | 16.22 | 796,476 | +1.42(+9.61%) |
Oct 17, 2008 | 14.24 | 15.31 | 13.72 | 14.80 | 674,758 | -0.51(-3.35%) |
Oct 16, 2008 | 14.67 | 15.65 | 13.42 | 15.31 | 551,647 | +0.76(+5.22%) |
Oct 15, 2008 | 15.79 | 16.26 | 13.51 | 14.55 | 614,562 | -1.71(-10.50%) |
Oct 14, 2008 | 18.25 | 18.63 | 15.55 | 16.26 | 771,351 | -0.88(-5.13%) |
Oct 13, 2008 | 14.87 | 17.14 | 14.16 | 17.14 | 839,328 | +3.32(+24.00%) |
Oct 10, 2008 | 12.47 | 16.14 | 12.47 | 13.82 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 16.00 | 16.60 | 13.34 | 13.72 | 988,075 | -2.18(-13.72%) |
Oct 08, 2008 | 14.75 | 17.77 | 13.81 | 15.90 | 1,304,476 | +1.09(+7.33%) |
Oct 07, 2008 | 19.72 | 19.74 | 14.18 | 14.82 | 1,390,025 | -4.63(-23.81%) |
Oct 06, 2008 | 19.75 | 20.17 | 17.92 | 19.44 | 1,132,571 | -1.28(-6.19%) |
Oct 03, 2008 | 23.97 | 24.69 | 20.29 | 20.73 | 0 | -2.62(-11.20%) |
Oct 02, 2008 | 25.01 | 25.34 | 23.08 | 23.34 | 571,630 | -1.77(-7.04%) |
Oct 01, 2008 | 24.38 | 25.36 | 23.08 | 25.11 | 724,549 | +0.73(+3.00%) |
Sep 30, 2008 | 23.98 | 24.84 | 22.62 | 24.38 | 970,661 | +0.94(+4.00%) |
Sep 29, 2008 | 24.68 | 25.66 | 22.92 | 23.44 | 899,162 | -1.77(-7.01%) |
Sep 26, 2008 | 22.93 | 25.35 | 22.70 | 25.21 | 0 | +0.56(+2.28%) |
Sep 25, 2008 | 24.61 | 25.18 | 24.20 | 24.65 | 1,106,179 | +0.49(+2.04%) |
Sep 24, 2008 | 24.17 | 24.97 | 22.91 | 24.15 | 740,020 | +0.11(+0.45%) |
Sep 23, 2008 | 24.56 | 25.43 | 22.80 | 24.04 | 748,349 | -0.39(-1.62%) |
Sep 22, 2008 | 26.15 | 26.31 | 24.30 | 24.44 | 1,103,060 | -1.25(-4.88%) |
Sep 19, 2008 | 29.11 | 29.11 | 25.17 | 25.69 | 0 | -0.96(-3.59%) |
Sep 18, 2008 | 23.39 | 27.59 | 19.71 | 26.65 | 2,243,139 | +3.76(+16.43%) |
Sep 17, 2008 | 25.00 | 25.41 | 22.70 | 22.89 | 1,573,201 | -2.93(-11.35%) |
Sep 16, 2008 | 24.52 | 26.65 | 23.43 | 25.82 | 1,872,551 | +0.53(+2.11%) |
Sep 15, 2008 | 25.16 | 26.85 | 24.56 | 25.29 | 839,349 | -0.44(-1.73%) |
Sep 12, 2008 | 25.99 | 27.14 | 25.62 | 25.73 | 914,308 | -1.06(-3.94%) |
Sep 11, 2008 | 24.56 | 27.44 | 24.31 | 26.79 | 1,690,090 | +1.26(+4.95%) |
Sep 10, 2008 | 24.82 | 26.64 | 24.39 | 25.52 | 1,680,742 | +0.89(+3.61%) |
Sep 09, 2008 | 25.69 | 26.87 | 23.91 | 24.64 | 1,643,072 | -2.21(-8.24%) |
Sep 08, 2008 | 24.19 | 27.64 | 24.19 | 26.85 | 2,711,763 | +4.11(+18.06%) |
Sep 05, 2008 | 21.84 | 23.24 | 20.34 | 22.74 | 0 | +0.58(+2.63%) |
Sep 04, 2008 | 21.73 | 22.71 | 21.64 | 22.16 | 838,771 | -0.40(-1.79%) |
Sep 03, 2008 | 23.70 | 24.13 | 22.25 | 22.56 | 1,103,809 | -0.66(-2.85%) |
Sep 02, 2008 | 23.97 | 24.61 | 22.64 | 23.23 | 784,031 | +0.11(+0.47%) |
Aug 29, 2008 | 22.70 | 23.98 | 22.22 | 23.12 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 21.86 | 23.38 | 21.86 | 23.27 | 1,053,524 | +1.71(+7.92%) |
Aug 27, 2008 | 20.93 | 22.10 | 20.12 | 21.57 | 764,749 | +1.62(+8.11%) |
Aug 26, 2008 | 20.23 | 21.35 | 19.56 | 19.95 | 472,021 | -0.25(-1.22%) |
Aug 25, 2008 | 22.29 | 22.95 | 20.04 | 20.20 | 842,548 | -2.18(-9.75%) |
Aug 22, 2008 | 21.72 | 22.70 | 21.32 | 22.38 | 0 | +0.80(+3.71%) |
Aug 21, 2008 | 19.76 | 21.61 | 19.33 | 21.58 | 664,724 | +1.31(+6.48%) |
Aug 20, 2008 | 18.60 | 20.27 | 18.45 | 20.26 | 754,228 | +1.67(+8.97%) |
Aug 19, 2008 | 18.93 | 19.72 | 18.36 | 18.60 | 645,366 | -0.84(-4.32%) |
Aug 18, 2008 | 21.79 | 21.79 | 19.20 | 19.43 | 799,910 | -2.13(-9.89%) |
Aug 15, 2008 | 21.55 | 22.75 | 20.98 | 21.57 | 0 | +0.30(+1.39%) |
Aug 14, 2008 | 20.71 | 22.39 | 20.59 | 21.27 | 817,861 | +0.44(+2.13%) |
Aug 13, 2008 | 19.62 | 21.17 | 18.95 | 20.83 | 727,697 | +1.19(+6.08%) |
Aug 12, 2008 | 21.36 | 22.97 | 19.43 | 19.63 | 1,002,310 | -1.83(-8.51%) |
Aug 11, 2008 | 20.96 | 23.64 | 20.79 | 21.46 | 1,682,133 | +0.41(+1.97%) |
Aug 08, 2008 | 19.08 | 21.20 | 18.96 | 21.04 | 1,098,402 | +1.79(+9.28%) |
Aug 07, 2008 | 18.38 | 19.74 | 17.70 | 19.26 | 1,199,962 | +0.51(+2.74%) |
Aug 06, 2008 | 17.69 | 19.24 | 17.11 | 18.74 | 860,709 | +0.80(+4.46%) |
Aug 05, 2008 | 17.83 | 18.46 | 17.27 | 17.94 | 889,246 | +0.53(+3.06%) |
Aug 04, 2008 | 17.38 | 18.14 | 16.20 | 17.41 | 873,905 | -0.05(-0.28%) |
Aug 01, 2008 | 17.86 | 18.00 | 16.14 | 17.46 | 1,068,470 | -0.36(-1.99%) |
Jul 31, 2008 | 16.18 | 18.51 | 15.54 | 17.82 | 1,026,233 | +1.42(+8.67%) |
Jul 30, 2008 | 17.80 | 18.36 | 16.18 | 16.39 | 1,120,355 | -1.06(-6.05%) |
Jul 29, 2008 | 17.45 | 18.51 | 15.20 | 17.45 | 1,598,527 | +2.53(+16.93%) |
Jul 28, 2008 | 16.71 | 17.21 | 14.81 | 14.92 | 769,873 | -1.93(-11.48%) |
Jul 25, 2008 | 16.58 | 17.67 | 15.98 | 16.86 | 708,008 | +0.28(+1.67%) |
Jul 24, 2008 | 19.27 | 19.47 | 16.40 | 16.58 | 842,579 | -2.53(-13.22%) |
Jul 23, 2008 | 19.27 | 20.57 | 18.85 | 19.11 | 1,195,520 | -0.26(-1.33%) |
Jul 22, 2008 | 16.76 | 19.46 | 16.45 | 19.37 | 850,396 | +2.55(+15.14%) |
Jul 21, 2008 | 16.04 | 18.36 | 15.68 | 16.82 | 888,887 | +1.02(+6.43%) |
Jul 18, 2008 | 15.85 | 16.49 | 15.00 | 15.80 | 645,755 | +0.08(+0.50%) |
Jul 17, 2008 | 15.31 | 16.78 | 15.05 | 15.72 | 1,575,054 | +0.53(+3.51%) |
Jul 16, 2008 | 13.08 | 15.27 | 12.63 | 15.19 | 1,208,206 | +2.11(+16.15%) |
Jul 15, 2008 | 12.67 | 14.17 | 12.07 | 13.08 | 855,874 | +0.30(+2.32%) |
Jul 14, 2008 | 12.96 | 13.69 | 12.10 | 12.78 | 797,600 | +0.18(+1.41%) |
Jul 11, 2008 | 12.88 | 13.98 | 12.02 | 12.60 | 1,240,852 | -0.43(-3.33%) |
Jul 10, 2008 | 13.49 | 14.47 | 12.83 | 13.04 | 532,143 | -0.52(-3.86%) |
Jul 09, 2008 | 15.22 | 15.30 | 13.41 | 13.56 | 674,916 | -1.24(-8.40%) |
Jul 08, 2008 | 13.40 | 15.25 | 13.11 | 14.81 | 1,012,544 | +1.48(+11.11%) |
Jul 07, 2008 | 14.59 | 14.67 | 12.73 | 13.33 | 805,105 | -1.15(-7.98%) |
Jul 04, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,466 | +0.00(+0.00%) |
Jul 03, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,466 | -0.02(-0.14%) |
Jul 02, 2008 | 15.05 | 15.30 | 14.41 | 14.50 | 452,074 | -0.31(-2.07%) |
Jul 01, 2008 | 15.05 | 15.39 | 14.31 | 14.81 | 742,075 | -0.17(-1.12%) |
Jun 30, 2008 | 15.45 | 16.22 | 14.94 | 14.97 | 705,582 | -0.57(-3.68%) |
Jun 27, 2008 | 15.58 | 15.83 | 15.08 | 15.55 | 1,311,947 | -0.02(-0.13%) |
Jun 26, 2008 | 16.89 | 16.95 | 15.10 | 15.57 | 1,455,344 | -1.51(-8.84%) |
Jun 25, 2008 | 16.63 | 18.33 | 16.63 | 17.08 | 836,505 | +0.46(+2.79%) |
Jun 24, 2008 | 16.39 | 17.33 | 15.17 | 16.61 | 1,036,368 | +0.31(+1.88%) |
Jun 23, 2008 | 16.91 | 17.00 | 15.87 | 16.31 | 554,059 | -0.55(-3.28%) |
Jun 20, 2008 | 17.17 | 17.33 | 16.40 | 16.86 | 1,269,195 | -0.45(-2.62%) |
Jun 19, 2008 | 15.98 | 17.72 | 15.84 | 17.31 | 1,064,010 | +1.29(+8.07%) |
Jun 18, 2008 | 15.05 | 16.49 | 14.90 | 16.02 | 1,047,316 | +1.09(+7.27%) |
Jun 17, 2008 | 15.51 | 15.60 | 14.67 | 14.93 | 777,889 | -0.43(-2.83%) |
Jun 16, 2008 | 15.37 | 15.50 | 14.63 | 15.37 | 632,793 | -0.09(-0.57%) |
Jun 13, 2008 | 15.10 | 15.52 | 14.65 | 15.46 | 667,471 | +0.51(+3.43%) |
Jun 12, 2008 | 15.64 | 16.01 | 14.87 | 14.94 | 916,769 | -0.27(-1.75%) |
Jun 11, 2008 | 16.56 | 16.63 | 15.20 | 15.21 | 762,896 | -1.35(-8.16%) |
Jun 10, 2008 | 16.25 | 16.73 | 15.99 | 16.56 | 690,489 | +0.16(+0.96%) |
Jun 09, 2008 | 16.76 | 17.50 | 16.09 | 16.40 | 997,894 | -0.19(-1.13%) |
Jun 06, 2008 | 17.51 | 17.84 | 16.34 | 16.59 | 1,122,876 | -1.08(-6.09%) |
Jun 05, 2008 | 18.51 | 18.89 | 17.48 | 17.67 | 812,447 | -0.75(-4.07%) |
Jun 04, 2008 | 18.49 | 19.32 | 17.77 | 18.42 | 878,497 | -0.12(-0.64%) |
Jun 03, 2008 | 17.40 | 19.36 | 17.27 | 18.54 | 1,220,581 | +1.40(+8.18%) |
Jun 02, 2008 | 17.09 | 17.22 | 16.47 | 17.14 | 651,787 | +0.06(+0.35%) |
May 30, 2008 | 16.63 | 17.31 | 16.63 | 17.08 | 1,042,507 | +0.15(+0.87%) |
May 29, 2008 | 16.63 | 17.15 | 16.24 | 16.93 | 664,732 | -0.08(-0.46%) |
May 28, 2008 | 17.03 | 17.61 | 16.66 | 17.01 | 539,476 | +0.08(+0.47%) |
May 27, 2008 | 16.19 | 17.52 | 16.14 | 16.93 | 786,529 | +0.78(+4.83%) |
May 26, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 848,222 | -0.67(-3.99%) |
May 22, 2008 | 17.42 | 17.52 | 16.59 | 16.82 | 894,371 | -0.24(-1.39%) |
May 21, 2008 | 18.55 | 18.55 | 16.64 | 17.06 | 721,671 | -1.48(-7.99%) |
May 20, 2008 | 19.41 | 19.46 | 18.27 | 18.54 | 557,891 | -1.11(-5.63%) |
May 19, 2008 | 19.60 | 20.60 | 19.16 | 19.64 | 820,070 | +0.01(+0.05%) |
May 16, 2008 | 19.92 | 20.13 | 19.07 | 19.63 | 819,200 | +0.09(+0.45%) |
May 15, 2008 | 18.85 | 19.73 | 18.52 | 19.54 | 867,188 | +0.69(+3.66%) |
May 14, 2008 | 17.27 | 18.88 | 17.27 | 18.85 | 1,291,549 | +1.40(+8.03%) |
May 13, 2008 | 17.33 | 17.68 | 16.92 | 17.45 | 616,769 | +0.02(+0.11%) |
May 12, 2008 | 16.92 | 17.68 | 16.57 | 17.43 | 540,261 | +0.42(+2.50%) |
May 09, 2008 | 16.63 | 17.55 | 16.63 | 17.01 | 555,718 | +0.07(+0.41%) |
May 08, 2008 | 18.28 | 18.84 | 16.62 | 16.94 | 1,225,230 | -1.22(-6.74%) |
May 07, 2008 | 18.75 | 19.14 | 18.04 | 18.16 | 996,956 | -0.75(-3.97%) |
May 06, 2008 | 18.76 | 19.16 | 18.24 | 18.91 | 740,610 | -0.32(-1.64%) |
May 05, 2008 | 19.67 | 19.94 | 19.12 | 19.23 | 609,617 | -0.46(-2.36%) |
May 02, 2008 | 19.87 | 20.46 | 19.15 | 19.69 | 631,410 | -0.11(-0.55%) |