Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.83 | 16.10 | 15.65 | 15.68 | 169,237 | -0.03(-0.16%) |
Apr 29, 2009 | 15.27 | 15.79 | 15.19 | 15.71 | 247,325 | +0.59(+3.92%) |
Apr 28, 2009 | 14.96 | 15.30 | 14.81 | 15.12 | 302,473 | +0.21(+1.38%) |
Apr 27, 2009 | 14.98 | 15.31 | 14.84 | 14.91 | 234,646 | -0.25(-1.66%) |
Apr 24, 2009 | 15.55 | 15.61 | 15.07 | 15.16 | 380,522 | -0.35(-2.28%) |
Apr 23, 2009 | 15.66 | 15.66 | 15.27 | 15.52 | 353,884 | -0.07(-0.45%) |
Apr 22, 2009 | 15.61 | 15.80 | 15.43 | 15.59 | 385,871 | -0.14(-0.90%) |
Apr 21, 2009 | 15.35 | 15.73 | 15.30 | 15.73 | 160,358 | +0.35(+2.26%) |
Apr 20, 2009 | 15.38 | 15.82 | 15.33 | 15.38 | 157,500 | -0.30(-1.89%) |
Apr 17, 2009 | 15.68 | 15.75 | 15.43 | 15.68 | 150,383 | +0.01(+0.08%) |
Apr 16, 2009 | 15.34 | 15.72 | 15.19 | 15.66 | 124,261 | +0.36(+2.36%) |
Apr 15, 2009 | 14.91 | 15.31 | 14.90 | 15.30 | 120,512 | +0.32(+2.15%) |
Apr 14, 2009 | 15.12 | 15.12 | 14.76 | 14.98 | 156,206 | -0.31(-2.02%) |
Apr 13, 2009 | 15.39 | 15.39 | 14.98 | 15.29 | 111,684 | +0.06(+0.42%) |
Apr 09, 2009 | 15.14 | 15.28 | 14.99 | 15.23 | 142,705 | +0.30(+1.98%) |
Apr 08, 2009 | 14.88 | 14.99 | 14.74 | 14.93 | 72,547 | +0.17(+1.13%) |
Apr 07, 2009 | 14.69 | 14.96 | 14.69 | 14.76 | 134,223 | -0.08(-0.56%) |
Apr 06, 2009 | 15.04 | 15.05 | 14.68 | 14.85 | 138,713 | -0.18(-1.20%) |
Apr 03, 2009 | 14.77 | 15.17 | 14.76 | 15.03 | 163,084 | +0.24(+1.66%) |
Apr 02, 2009 | 14.32 | 15.00 | 14.24 | 14.78 | 229,976 | +0.73(+5.18%) |
Apr 01, 2009 | 13.76 | 14.23 | 13.69 | 14.05 | 132,276 | +0.06(+0.46%) |
Mar 31, 2009 | 14.05 | 14.24 | 13.86 | 13.99 | 204,305 | +0.12(+0.84%) |
Mar 30, 2009 | 13.80 | 13.91 | 13.61 | 13.87 | 152,180 | -0.33(-2.36%) |
Mar 26, 2009 | 14.47 | 14.47 | 13.93 | 14.21 | 231,179 | +0.07(+0.50%) |
Mar 25, 2009 | 14.06 | 14.24 | 13.79 | 14.14 | 220,870 | +0.22(+1.57%) |
Mar 24, 2009 | 14.09 | 14.25 | 13.91 | 13.92 | 244,179 | -0.29(-2.04%) |
Mar 23, 2009 | 13.85 | 14.21 | 13.83 | 14.21 | 325,452 | +0.52(+3.81%) |
Mar 20, 2009 | 13.95 | 14.09 | 13.69 | 13.69 | 411,619 | -0.23(-1.62%) |
Mar 19, 2009 | 14.11 | 14.12 | 13.77 | 13.91 | 144,941 | -0.14(-1.01%) |
Mar 18, 2009 | 14.18 | 14.23 | 13.86 | 14.05 | 252,532 | -0.21(-1.49%) |
Mar 17, 2009 | 13.74 | 14.27 | 13.74 | 14.27 | 195,360 | +0.52(+3.75%) |
Mar 16, 2009 | 13.76 | 14.03 | 13.72 | 13.75 | 203,631 | -0.04(-0.28%) |
Mar 13, 2009 | 13.49 | 13.92 | 13.47 | 13.79 | 0 | +0.40(+2.98%) |
Mar 12, 2009 | 12.78 | 13.48 | 12.75 | 13.39 | 257,204 | +0.56(+4.37%) |
Mar 11, 2009 | 12.82 | 12.97 | 12.66 | 12.83 | 314,778 | +0.08(+0.66%) |
Mar 10, 2009 | 12.74 | 12.85 | 12.55 | 12.75 | 435,095 | +0.21(+1.70%) |
Mar 09, 2009 | 12.59 | 12.66 | 12.43 | 12.53 | 468,275 | -0.03(-0.26%) |
Mar 06, 2009 | 12.62 | 12.73 | 12.24 | 12.57 | 0 | +0.25(+2.01%) |
Mar 05, 2009 | 12.69 | 12.74 | 12.24 | 12.32 | 345,270 | -0.66(-5.06%) |
Mar 04, 2009 | 12.67 | 13.23 | 12.54 | 12.98 | 263,852 | +0.01(+0.05%) |
Mar 02, 2009 | 13.19 | 13.34 | 12.97 | 12.97 | 221,665 | -0.43(-3.17%) |
Feb 27, 2009 | 13.03 | 13.70 | 13.01 | 13.39 | 0 | +0.25(+1.90%) |
Feb 26, 2009 | 13.17 | 13.45 | 13.10 | 13.14 | 238,388 | +0.11(+0.86%) |
Feb 25, 2009 | 13.28 | 13.41 | 12.97 | 13.03 | 226,543 | -0.28(-2.11%) |
Feb 24, 2009 | 13.25 | 13.42 | 13.04 | 13.31 | 209,941 | +0.21(+1.57%) |
Feb 23, 2009 | 13.58 | 13.67 | 13.08 | 13.11 | 224,838 | -0.49(-3.59%) |
Feb 20, 2009 | 13.64 | 13.85 | 13.36 | 13.59 | 346,999 | -0.21(-1.54%) |
Feb 19, 2009 | 13.86 | 14.04 | 13.76 | 13.81 | 142,177 | -0.04(-0.32%) |
Feb 18, 2009 | 14.15 | 14.21 | 13.76 | 13.85 | 212,802 | -0.26(-1.86%) |
Feb 17, 2009 | 14.27 | 14.30 | 13.91 | 14.11 | 234,331 | -0.44(-3.01%) |
Feb 13, 2009 | 14.78 | 14.88 | 14.45 | 14.55 | 163,653 | -0.32(-2.14%) |
Feb 12, 2009 | 14.67 | 14.90 | 14.43 | 14.87 | 199,369 | +0.02(+0.13%) |
Feb 11, 2009 | 14.79 | 14.93 | 14.61 | 14.85 | 212,449 | +0.13(+0.85%) |
Feb 10, 2009 | 15.06 | 15.22 | 14.66 | 14.73 | 362,787 | -0.36(-2.36%) |
Feb 09, 2009 | 15.21 | 15.31 | 15.01 | 15.08 | 410,784 | -0.23(-1.51%) |
Feb 06, 2009 | 14.97 | 15.35 | 14.97 | 15.31 | 247,487 | +0.28(+1.83%) |
Feb 05, 2009 | 14.98 | 15.36 | 14.83 | 15.04 | 293,582 | +0.01(+0.08%) |
Feb 04, 2009 | 15.21 | 15.23 | 14.85 | 15.03 | 239,139 | -0.19(-1.23%) |
Feb 03, 2009 | 15.05 | 15.30 | 14.74 | 15.21 | 361,073 | +0.19(+1.29%) |
Feb 02, 2009 | 14.78 | 15.05 | 14.59 | 15.02 | 282,455 | +0.09(+0.63%) |
Jan 30, 2009 | 15.31 | 15.38 | 14.70 | 14.93 | 0 | -0.29(-1.89%) |
Jan 29, 2009 | 15.43 | 15.57 | 14.90 | 15.21 | 170,275 | -0.35(-2.25%) |
Jan 28, 2009 | 15.52 | 15.63 | 15.28 | 15.56 | 174,169 | +0.23(+1.47%) |
Jan 27, 2009 | 15.05 | 15.49 | 15.05 | 15.34 | 146,666 | +0.31(+2.08%) |
Jan 26, 2009 | 14.73 | 15.28 | 14.72 | 15.03 | 131,557 | +0.31(+2.08%) |
Jan 23, 2009 | 14.62 | 14.85 | 14.50 | 14.72 | 159,133 | -0.13(-0.84%) |
Jan 22, 2009 | 14.57 | 15.00 | 14.57 | 14.85 | 145,473 | -0.07(-0.46%) |
Jan 21, 2009 | 14.99 | 14.99 | 14.55 | 14.91 | 254,860 | +0.06(+0.38%) |
Jan 20, 2009 | 15.21 | 15.45 | 14.83 | 14.86 | 278,025 | -0.42(-2.74%) |
Jan 16, 2009 | 15.23 | 15.38 | 15.00 | 15.28 | 0 | +0.18(+1.16%) |
Jan 15, 2009 | 14.87 | 15.28 | 14.51 | 15.10 | 316,264 | +0.21(+1.39%) |
Jan 14, 2009 | 15.26 | 15.26 | 14.70 | 14.89 | 281,902 | -0.38(-2.50%) |
Jan 13, 2009 | 15.28 | 15.39 | 15.12 | 15.28 | 267,855 | +0.01(+0.04%) |
Jan 12, 2009 | 15.01 | 15.55 | 15.01 | 15.27 | 203,428 | +0.31(+2.05%) |
Jan 09, 2009 | 15.68 | 15.68 | 14.96 | 14.96 | 292,018 | -0.74(-4.70%) |
Jan 08, 2009 | 15.63 | 15.80 | 15.53 | 15.70 | 200,604 | +0.06(+0.36%) |
Jan 07, 2009 | 16.10 | 16.10 | 15.44 | 15.65 | 317,674 | -0.46(-2.87%) |
Jan 06, 2009 | 16.11 | 16.40 | 15.91 | 16.11 | 132,873 | +0.07(+0.47%) |
Jan 05, 2009 | 16.11 | 16.29 | 15.86 | 16.03 | 173,278 | -0.08(-0.50%) |
Jan 02, 2009 | 15.99 | 16.18 | 15.78 | 16.11 | 0 | +0.10(+0.63%) |
Jan 01, 2009 | 16.02 | 16.13 | 15.85 | 16.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.13 | 15.85 | 16.01 | 163,362 | +0.04(+0.27%) |
Dec 30, 2008 | 15.50 | 16.01 | 15.49 | 15.97 | 309,731 | +0.60(+3.91%) |
Dec 29, 2008 | 15.63 | 15.63 | 15.16 | 15.37 | 106,160 | -0.26(-1.68%) |
Dec 26, 2008 | 15.60 | 15.63 | 15.51 | 15.63 | 53,776 | +0.09(+0.60%) |
Dec 24, 2008 | 15.51 | 15.63 | 15.35 | 15.54 | 41,977 | +0.03(+0.20%) |
Dec 23, 2008 | 15.81 | 16.16 | 15.45 | 15.51 | 217,040 | -0.29(-1.82%) |
Dec 22, 2008 | 15.57 | 15.80 | 15.33 | 15.80 | 244,460 | +0.19(+1.20%) |
Dec 19, 2008 | 15.65 | 15.82 | 15.51 | 15.61 | 448,255 | +0.09(+0.60%) |
Dec 18, 2008 | 15.66 | 15.86 | 15.24 | 15.51 | 210,113 | -0.08(-0.48%) |
Dec 17, 2008 | 15.29 | 15.65 | 15.15 | 15.59 | 283,220 | +0.11(+0.69%) |
Dec 16, 2008 | 15.15 | 15.57 | 15.03 | 15.48 | 387,137 | +0.54(+3.64%) |
Dec 15, 2008 | 15.41 | 15.48 | 14.59 | 14.94 | 244,663 | -0.36(-2.37%) |
Dec 12, 2008 | 15.17 | 15.48 | 14.64 | 15.30 | 319,349 | +0.18(+1.20%) |
Dec 11, 2008 | 15.15 | 15.58 | 14.89 | 15.12 | 207,923 | -0.14(-0.94%) |
Dec 10, 2008 | 15.29 | 15.60 | 15.10 | 15.26 | 197,205 | +0.16(+1.08%) |
Dec 09, 2008 | 15.40 | 15.63 | 14.83 | 15.10 | 304,410 | -0.55(-3.52%) |
Dec 08, 2008 | 15.75 | 15.96 | 15.49 | 15.65 | 244,135 | +0.11(+0.68%) |
Dec 05, 2008 | 15.47 | 15.61 | 14.44 | 15.55 | 414,070 | +0.02(+0.12%) |
Dec 04, 2008 | 16.18 | 16.81 | 15.41 | 15.53 | 989,053 | -0.85(-5.19%) |
Dec 03, 2008 | 15.86 | 16.41 | 15.31 | 16.38 | 603,467 | +0.62(+3.93%) |
Dec 02, 2008 | 15.05 | 15.76 | 15.05 | 15.76 | 295,896 | +0.70(+4.65%) |
Dec 01, 2008 | 15.86 | 16.04 | 14.96 | 15.06 | 346,700 | -1.17(-7.21%) |
Nov 28, 2008 | 15.76 | 16.23 | 15.66 | 16.23 | 91,512 | +0.45(+2.85%) |
Nov 26, 2008 | 14.89 | 15.81 | 14.73 | 15.78 | 187,126 | +0.54(+3.57%) |
Nov 25, 2008 | 15.85 | 15.85 | 14.81 | 15.23 | 372,971 | -0.45(-2.87%) |
Nov 24, 2008 | 15.29 | 15.81 | 15.04 | 15.68 | 299,899 | +0.38(+2.49%) |
Nov 21, 2008 | 14.99 | 15.30 | 14.07 | 15.30 | 488,201 | +0.73(+4.98%) |
Nov 20, 2008 | 14.95 | 15.55 | 14.54 | 14.58 | 379,489 | -0.58(-3.80%) |
Nov 19, 2008 | 15.95 | 16.15 | 14.98 | 15.15 | 910,877 | -0.77(-4.83%) |
Nov 18, 2008 | 15.50 | 15.92 | 15.40 | 15.92 | 563,139 | +0.45(+2.91%) |
Nov 17, 2008 | 15.55 | 15.95 | 15.40 | 15.47 | 468,528 | -0.16(-1.04%) |
Nov 14, 2008 | 16.13 | 16.13 | 15.35 | 15.63 | 0 | -0.59(-3.66%) |
Nov 13, 2008 | 15.43 | 16.23 | 15.16 | 16.23 | 512,040 | +0.86(+5.57%) |
Nov 12, 2008 | 15.68 | 15.85 | 15.33 | 15.37 | 273,591 | -0.34(-2.15%) |
Nov 11, 2008 | 15.54 | 16.14 | 15.46 | 15.71 | 279,167 | +0.11(+0.72%) |
Nov 10, 2008 | 16.32 | 16.61 | 15.35 | 15.60 | 173,230 | -0.44(-2.77%) |
Nov 07, 2008 | 15.85 | 16.26 | 15.79 | 16.04 | 200,270 | +0.29(+1.87%) |
Nov 06, 2008 | 15.79 | 16.15 | 15.68 | 15.75 | 177,062 | -0.03(-0.20%) |
Nov 05, 2008 | 16.18 | 16.45 | 15.70 | 15.78 | 168,388 | -0.59(-3.59%) |
Nov 04, 2008 | 16.15 | 16.84 | 15.81 | 16.36 | 476,674 | +0.49(+3.11%) |
Nov 03, 2008 | 15.55 | 16.30 | 15.54 | 15.87 | 376,967 | +0.32(+2.05%) |
Oct 31, 2008 | 15.46 | 16.10 | 15.26 | 15.55 | 378,144 | +0.05(+0.32%) |
Oct 30, 2008 | 14.79 | 15.51 | 14.76 | 15.50 | 252,485 | +0.80(+5.44%) |
Oct 29, 2008 | 14.90 | 15.06 | 14.36 | 14.70 | 316,563 | -0.23(-1.55%) |
Oct 28, 2008 | 13.63 | 14.93 | 13.55 | 14.93 | 383,690 | +1.52(+11.33%) |
Oct 27, 2008 | 13.76 | 13.94 | 13.41 | 13.41 | 475,049 | -0.41(-2.94%) |
Oct 24, 2008 | 14.19 | 14.63 | 13.76 | 13.82 | 403,832 | -0.78(-5.35%) |
Oct 23, 2008 | 14.86 | 15.07 | 14.08 | 14.60 | 382,509 | -0.26(-1.77%) |
Oct 22, 2008 | 15.08 | 15.27 | 14.64 | 14.86 | 290,088 | -0.27(-1.78%) |
Oct 21, 2008 | 15.08 | 15.53 | 15.02 | 15.13 | 315,128 | -0.20(-1.31%) |
Oct 20, 2008 | 15.38 | 15.50 | 15.11 | 15.33 | 259,926 | +0.20(+1.32%) |
Oct 17, 2008 | 14.86 | 16.02 | 14.71 | 15.13 | 329,204 | -0.01(-0.04%) |
Oct 16, 2008 | 14.40 | 15.29 | 14.08 | 15.14 | 425,741 | +0.84(+5.91%) |
Oct 15, 2008 | 15.94 | 15.94 | 14.29 | 14.29 | 386,906 | -1.44(-9.18%) |
Oct 14, 2008 | 16.86 | 16.86 | 15.30 | 15.74 | 199,607 | -0.81(-4.88%) |
Oct 13, 2008 | 15.82 | 17.50 | 15.76 | 16.55 | 373,942 | +1.43(+9.47%) |
Oct 10, 2008 | 14.36 | 15.65 | 13.92 | 15.11 | 655,695 | +0.58(+4.00%) |
Oct 09, 2008 | 16.01 | 16.50 | 14.51 | 14.53 | 383,407 | -1.50(-9.36%) |
Oct 08, 2008 | 16.53 | 17.01 | 16.00 | 16.03 | 434,831 | -0.83(-4.90%) |
Oct 07, 2008 | 17.10 | 17.21 | 16.56 | 16.86 | 357,644 | -0.18(-1.03%) |
Oct 06, 2008 | 16.92 | 17.32 | 16.13 | 17.03 | 331,427 | -0.14(-0.80%) |
Oct 03, 2008 | 17.70 | 18.16 | 17.17 | 17.17 | 0 | -0.39(-2.24%) |
Oct 02, 2008 | 17.88 | 18.29 | 17.53 | 17.57 | 164,422 | -0.49(-2.74%) |
Oct 01, 2008 | 18.13 | 18.27 | 17.88 | 18.06 | 280,710 | -0.02(-0.10%) |
Sep 30, 2008 | 17.59 | 18.22 | 17.57 | 18.08 | 357,333 | +0.58(+3.29%) |
Sep 29, 2008 | 17.87 | 18.45 | 17.33 | 17.50 | 344,737 | -0.60(-3.32%) |
Sep 26, 2008 | 17.48 | 18.13 | 17.48 | 18.10 | 0 | +0.46(+2.62%) |
Sep 25, 2008 | 17.85 | 18.07 | 17.57 | 17.64 | 246,235 | -0.16(-0.91%) |
Sep 24, 2008 | 18.17 | 18.36 | 17.78 | 17.80 | 426,117 | -0.37(-2.03%) |
Sep 23, 2008 | 18.76 | 18.82 | 18.05 | 18.17 | 817,759 | -0.56(-2.97%) |
Sep 22, 2008 | 18.59 | 20.01 | 18.52 | 18.73 | 405,910 | -0.01(-0.07%) |
Sep 19, 2008 | 19.73 | 21.89 | 18.44 | 18.74 | 0 | -0.58(-2.98%) |
Sep 18, 2008 | 18.13 | 19.38 | 17.95 | 19.32 | 1,721,931 | +1.44(+8.08%) |
Sep 17, 2008 | 17.90 | 18.18 | 17.65 | 17.87 | 431,645 | -0.29(-1.58%) |
Sep 16, 2008 | 17.39 | 18.21 | 17.39 | 18.16 | 560,593 | +0.51(+2.87%) |
Sep 15, 2008 | 17.89 | 18.17 | 17.65 | 17.65 | 141,582 | -0.62(-3.39%) |
Sep 12, 2008 | 18.27 | 18.45 | 18.23 | 18.27 | 291,232 | +0.12(+0.69%) |
Sep 11, 2008 | 18.03 | 18.18 | 17.68 | 18.15 | 319,800 | +0.07(+0.38%) |
Sep 10, 2008 | 17.93 | 18.30 | 17.89 | 18.08 | 706,930 | +0.25(+1.40%) |
Sep 09, 2008 | 17.74 | 18.23 | 17.63 | 17.83 | 327,893 | -0.02(-0.10%) |
Sep 08, 2008 | 17.67 | 17.91 | 17.52 | 17.85 | 322,595 | +0.42(+2.40%) |
Sep 05, 2008 | 17.44 | 17.67 | 17.00 | 17.43 | 0 | -0.02(-0.11%) |
Sep 04, 2008 | 18.23 | 18.23 | 17.41 | 17.45 | 157,402 | -0.66(-3.63%) |
Sep 03, 2008 | 17.87 | 18.13 | 17.68 | 18.10 | 173,947 | +0.33(+1.83%) |
Sep 02, 2008 | 18.10 | 18.37 | 17.70 | 17.78 | 260,310 | -0.03(-0.18%) |
Aug 29, 2008 | 18.16 | 18.16 | 17.71 | 17.81 | 0 | -0.34(-1.89%) |
Aug 28, 2008 | 18.13 | 18.20 | 17.88 | 18.15 | 195,002 | +0.03(+0.17%) |
Aug 27, 2008 | 17.79 | 18.17 | 17.73 | 18.12 | 205,424 | +0.36(+2.01%) |
Aug 26, 2008 | 18.00 | 18.06 | 17.35 | 17.77 | 263,911 | -0.23(-1.29%) |
Aug 25, 2008 | 18.01 | 18.13 | 17.67 | 18.00 | 180,561 | -0.09(-0.48%) |
Aug 22, 2008 | 17.99 | 18.28 | 17.93 | 18.08 | 0 | +0.29(+1.65%) |
Aug 21, 2008 | 17.56 | 17.94 | 17.48 | 17.79 | 140,079 | +0.12(+0.67%) |
Aug 20, 2008 | 18.02 | 18.07 | 17.46 | 17.67 | 157,883 | -0.23(-1.26%) |
Aug 19, 2008 | 17.73 | 17.96 | 17.62 | 17.90 | 214,968 | +0.11(+0.60%) |
Aug 18, 2008 | 17.96 | 18.06 | 17.63 | 17.79 | 217,737 | -0.17(-0.94%) |
Aug 15, 2008 | 18.13 | 18.13 | 17.62 | 17.96 | 0 | +0.04(+0.21%) |
Aug 14, 2008 | 17.84 | 18.03 | 17.64 | 17.92 | 172,389 | +0.00(+0.00%) |
Aug 13, 2008 | 17.90 | 18.03 | 17.74 | 17.92 | 187,028 | +0.04(+0.24%) |
Aug 12, 2008 | 18.02 | 18.12 | 17.62 | 17.88 | 253,999 | -0.21(-1.18%) |
Aug 11, 2008 | 17.45 | 18.13 | 17.33 | 18.09 | 362,629 | +0.75(+4.33%) |
Aug 08, 2008 | 17.44 | 17.79 | 17.04 | 17.34 | 325,953 | -0.07(-0.43%) |
Aug 07, 2008 | 17.90 | 17.95 | 17.36 | 17.41 | 209,388 | -0.60(-3.33%) |
Aug 06, 2008 | 17.73 | 18.06 | 17.46 | 18.02 | 201,080 | +0.23(+1.30%) |
Aug 05, 2008 | 17.43 | 17.85 | 17.43 | 17.78 | 191,677 | +0.53(+3.04%) |
Aug 04, 2008 | 16.88 | 17.48 | 16.66 | 17.26 | 277,557 | +0.61(+3.64%) |
Aug 01, 2008 | 16.24 | 17.12 | 16.09 | 16.65 | 280,605 | +0.30(+1.84%) |
Jul 31, 2008 | 16.72 | 16.72 | 16.23 | 16.35 | 402,150 | -0.33(-1.95%) |
Jul 30, 2008 | 17.27 | 17.41 | 16.65 | 16.68 | 379,219 | -0.56(-3.26%) |
Jul 29, 2008 | 17.24 | 17.30 | 17.10 | 17.24 | 332,208 | -0.01(-0.04%) |
Jul 28, 2008 | 18.32 | 18.32 | 17.18 | 17.25 | 261,669 | -0.89(-4.90%) |
Jul 25, 2008 | 17.97 | 18.41 | 17.41 | 18.13 | 554,457 | +0.65(+3.72%) |
Jul 24, 2008 | 17.36 | 17.77 | 17.36 | 17.48 | 244,366 | +0.11(+0.65%) |
Jul 23, 2008 | 17.09 | 17.48 | 17.04 | 17.37 | 209,812 | +0.38(+2.25%) |
Jul 22, 2008 | 16.63 | 17.17 | 16.63 | 16.99 | 253,622 | +0.42(+2.53%) |
Jul 21, 2008 | 16.64 | 16.95 | 16.38 | 16.57 | 149,679 | -0.13(-0.79%) |
Jul 18, 2008 | 16.66 | 17.20 | 16.30 | 16.70 | 228,386 | +0.10(+0.60%) |
Jul 17, 2008 | 16.38 | 16.64 | 15.98 | 16.60 | 354,141 | +0.34(+2.12%) |
Jul 16, 2008 | 15.82 | 16.56 | 15.82 | 16.26 | 274,793 | +0.38(+2.40%) |
Jul 15, 2008 | 15.20 | 16.03 | 15.20 | 15.88 | 302,648 | +0.58(+3.76%) |
Jul 14, 2008 | 15.43 | 15.43 | 15.05 | 15.30 | 216,292 | -0.05(-0.33%) |
Jul 11, 2008 | 14.94 | 15.40 | 14.94 | 15.35 | 353,453 | +0.34(+2.29%) |
Jul 10, 2008 | 14.90 | 15.15 | 14.83 | 15.01 | 344,376 | +0.02(+0.13%) |
Jul 09, 2008 | 14.86 | 15.10 | 14.75 | 14.99 | 571,114 | +0.14(+0.93%) |
Jul 08, 2008 | 14.79 | 14.91 | 14.73 | 14.85 | 595,628 | +0.05(+0.34%) |
Jul 07, 2008 | 15.18 | 15.26 | 14.70 | 14.80 | 540,526 | -0.35(-2.31%) |
Jul 04, 2008 | 15.41 | 15.43 | 15.03 | 15.15 | 209,191 | +0.00(+0.00%) |
Jul 03, 2008 | 15.41 | 15.43 | 15.03 | 15.15 | 209,191 | -0.29(-1.90%) |
Jul 02, 2008 | 15.62 | 15.62 | 15.23 | 15.45 | 257,135 | -0.09(-0.56%) |
Jul 01, 2008 | 15.56 | 15.63 | 15.33 | 15.53 | 393,477 | -0.18(-1.15%) |
Jun 30, 2008 | 15.60 | 16.38 | 15.60 | 15.71 | 266,327 | -0.69(-4.19%) |
Jun 27, 2008 | 16.54 | 16.63 | 16.30 | 16.40 | 1,185,973 | -0.11(-0.68%) |
Jun 26, 2008 | 16.65 | 16.70 | 16.38 | 16.51 | 210,783 | -0.26(-1.57%) |
Jun 25, 2008 | 16.95 | 17.16 | 16.72 | 16.78 | 216,560 | -0.18(-1.07%) |
Jun 24, 2008 | 16.66 | 17.12 | 16.53 | 16.96 | 217,721 | +0.23(+1.35%) |
Jun 23, 2008 | 16.83 | 17.42 | 16.65 | 16.73 | 177,431 | -0.04(-0.26%) |
Jun 20, 2008 | 16.41 | 17.25 | 16.40 | 16.78 | 423,363 | -0.13(-0.74%) |
Jun 19, 2008 | 16.81 | 17.14 | 16.80 | 16.90 | 303,763 | +0.06(+0.33%) |
Jun 18, 2008 | 16.90 | 17.06 | 16.76 | 16.85 | 197,089 | -0.20(-1.17%) |
Jun 17, 2008 | 16.96 | 17.15 | 16.78 | 17.05 | 254,380 | +0.16(+0.96%) |
Jun 16, 2008 | 16.95 | 17.16 | 16.62 | 16.88 | 227,027 | -0.04(-0.22%) |
Jun 13, 2008 | 16.84 | 17.01 | 16.68 | 16.92 | 315,933 | +0.26(+1.58%) |
Jun 12, 2008 | 16.81 | 16.81 | 16.17 | 16.66 | 157,397 | +0.61(+3.78%) |
Jun 11, 2008 | 16.38 | 16.64 | 16.05 | 16.05 | 224,796 | -0.43(-2.62%) |
Jun 10, 2008 | 16.52 | 16.71 | 16.40 | 16.48 | 212,155 | -0.02(-0.15%) |
Jun 09, 2008 | 16.40 | 16.63 | 16.29 | 16.51 | 193,001 | +0.12(+0.72%) |
Jun 06, 2008 | 16.28 | 16.56 | 16.28 | 16.39 | 224,876 | -0.09(-0.57%) |
Jun 05, 2008 | 16.20 | 16.69 | 16.13 | 16.48 | 192,550 | +0.29(+1.78%) |
Jun 04, 2008 | 15.92 | 16.40 | 15.88 | 16.20 | 263,193 | +0.21(+1.33%) |
Jun 03, 2008 | 15.81 | 16.10 | 15.76 | 15.98 | 255,459 | +0.16(+1.03%) |
Jun 02, 2008 | 15.96 | 16.05 | 15.64 | 15.82 | 239,016 | -0.21(-1.29%) |
May 30, 2008 | 16.10 | 16.17 | 15.85 | 16.03 | 321,392 | +0.02(+0.12%) |
May 29, 2008 | 15.84 | 16.19 | 15.81 | 16.01 | 288,658 | +0.17(+1.07%) |
May 28, 2008 | 15.85 | 15.86 | 15.66 | 15.84 | 307,684 | +0.08(+0.52%) |
May 27, 2008 | 15.34 | 15.85 | 15.34 | 15.76 | 318,738 | +0.55(+3.62%) |
May 26, 2008 | 15.35 | 15.37 | 15.04 | 15.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.35 | 15.37 | 15.04 | 15.21 | 173,400 | -0.21(-1.38%) |
May 22, 2008 | 15.26 | 15.61 | 15.26 | 15.42 | 366,235 | +0.16(+1.07%) |
May 21, 2008 | 15.12 | 15.35 | 15.06 | 15.26 | 378,143 | +0.23(+1.50%) |
May 20, 2008 | 15.01 | 15.03 | 14.91 | 15.03 | 352,840 | -0.01(-0.04%) |
May 19, 2008 | 14.99 | 15.08 | 14.95 | 15.04 | 402,051 | +0.07(+0.46%) |
May 16, 2008 | 15.00 | 15.38 | 14.81 | 14.97 | 328,458 | -0.04(-0.25%) |
May 15, 2008 | 15.06 | 15.06 | 14.85 | 15.01 | 383,051 | +0.04(+0.29%) |
May 14, 2008 | 14.95 | 15.04 | 14.93 | 14.96 | 308,872 | +0.08(+0.50%) |
May 13, 2008 | 15.06 | 15.10 | 14.85 | 14.89 | 325,213 | -0.14(-0.96%) |
May 12, 2008 | 15.01 | 15.10 | 14.91 | 15.03 | 410,226 | +0.11(+0.71%) |
May 09, 2008 | 14.69 | 14.97 | 14.66 | 14.93 | 126,729 | +0.14(+0.97%) |
May 08, 2008 | 14.76 | 14.89 | 14.66 | 14.78 | 258,085 | +0.03(+0.21%) |
May 07, 2008 | 15.11 | 15.15 | 14.71 | 14.75 | 312,936 | -0.26(-1.75%) |
May 06, 2008 | 14.96 | 15.01 | 14.66 | 15.01 | 413,247 | +0.12(+0.84%) |
May 05, 2008 | 15.15 | 15.15 | 14.76 | 14.89 | 334,227 | -0.20(-1.33%) |
May 02, 2008 | 15.41 | 15.41 | 15.04 | 15.09 | 258,531 | -0.18(-1.15%) |