Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.74 | 12.81 | 12.42 | 12.48 | 471,628 | -0.13(-1.04%) |
Apr 29, 2009 | 12.17 | 12.83 | 12.09 | 12.61 | 691,832 | +0.46(+3.82%) |
Apr 28, 2009 | 11.87 | 12.29 | 11.65 | 12.15 | 306,388 | +0.22(+1.81%) |
Apr 27, 2009 | 11.93 | 12.34 | 11.81 | 11.93 | 442,513 | -0.19(-1.57%) |
Apr 24, 2009 | 11.86 | 12.34 | 11.58 | 12.12 | 300,683 | +0.37(+3.17%) |
Apr 23, 2009 | 11.92 | 11.92 | 11.34 | 11.75 | 207,177 | -0.12(-1.05%) |
Apr 22, 2009 | 12.05 | 12.23 | 11.83 | 11.87 | 292,051 | -0.33(-2.73%) |
Apr 21, 2009 | 11.46 | 12.44 | 11.45 | 12.21 | 292,392 | +0.73(+6.32%) |
Apr 20, 2009 | 12.11 | 12.11 | 11.41 | 11.48 | 314,545 | -0.96(-7.73%) |
Apr 17, 2009 | 12.37 | 12.64 | 12.02 | 12.44 | 348,197 | +0.11(+0.90%) |
Apr 16, 2009 | 11.78 | 12.47 | 11.56 | 12.33 | 445,968 | +0.63(+5.37%) |
Apr 15, 2009 | 11.42 | 11.74 | 11.22 | 11.70 | 495,877 | +0.26(+2.23%) |
Apr 14, 2009 | 11.30 | 11.66 | 11.05 | 11.45 | 261,224 | -0.03(-0.28%) |
Apr 13, 2009 | 11.45 | 11.59 | 11.24 | 11.48 | 155,611 | -0.08(-0.68%) |
Apr 09, 2009 | 11.35 | 11.87 | 11.13 | 11.56 | 241,837 | +0.46(+4.19%) |
Apr 08, 2009 | 10.92 | 11.09 | 10.73 | 11.09 | 160,389 | +0.26(+2.41%) |
Apr 07, 2009 | 10.91 | 11.33 | 10.81 | 10.83 | 288,411 | -0.21(-1.90%) |
Apr 06, 2009 | 10.75 | 11.10 | 10.36 | 11.04 | 332,315 | +0.18(+1.63%) |
Apr 03, 2009 | 10.66 | 10.88 | 10.50 | 10.87 | 200,835 | +0.12(+1.16%) |
Apr 02, 2009 | 9.910 | 10.80 | 9.812 | 10.74 | 463,026 | +1.09(+11.25%) |
Apr 01, 2009 | 9.106 | 9.727 | 9.007 | 9.655 | 437,905 | +0.42(+4.53%) |
Mar 31, 2009 | 9.191 | 9.547 | 9.014 | 9.236 | 174,796 | +0.11(+1.22%) |
Mar 30, 2009 | 9.125 | 9.184 | 8.890 | 9.125 | 166,927 | -0.44(-4.65%) |
Mar 26, 2009 | 9.315 | 9.720 | 9.263 | 9.570 | 440,365 | +0.36(+3.91%) |
Mar 25, 2009 | 9.021 | 9.452 | 8.811 | 9.210 | 250,479 | +0.29(+3.23%) |
Mar 24, 2009 | 8.909 | 9.112 | 8.877 | 8.922 | 250,442 | -0.14(-1.52%) |
Mar 23, 2009 | 9.060 | 9.197 | 9.034 | 9.060 | 515,870 | +0.22(+2.44%) |
Mar 20, 2009 | 9.092 | 9.171 | 8.818 | 8.844 | 247,941 | -0.28(-3.10%) |
Mar 19, 2009 | 9.099 | 9.210 | 8.968 | 9.127 | 263,540 | +0.13(+1.40%) |
Mar 18, 2009 | 9.073 | 9.282 | 8.713 | 9.001 | 257,352 | -0.04(-0.43%) |
Mar 17, 2009 | 8.635 | 9.053 | 8.635 | 9.040 | 217,860 | +0.39(+4.54%) |
Mar 16, 2009 | 8.909 | 8.981 | 8.595 | 8.648 | 235,636 | -0.15(-1.71%) |
Mar 13, 2009 | 8.792 | 8.870 | 8.432 | 8.798 | 0 | +0.08(+0.90%) |
Mar 12, 2009 | 8.353 | 8.792 | 8.072 | 8.720 | 204,260 | +0.29(+3.49%) |
Mar 11, 2009 | 8.621 | 8.733 | 8.262 | 8.425 | 176,823 | -0.12(-1.38%) |
Mar 10, 2009 | 8.288 | 8.628 | 8.131 | 8.543 | 250,250 | +0.43(+5.32%) |
Mar 09, 2009 | 8.203 | 8.360 | 8.039 | 8.111 | 262,467 | -0.15(-1.82%) |
Mar 06, 2009 | 8.497 | 8.687 | 8.124 | 8.262 | 0 | -0.11(-1.33%) |
Mar 05, 2009 | 8.661 | 8.765 | 8.216 | 8.373 | 307,886 | -0.46(-5.26%) |
Mar 04, 2009 | 8.543 | 8.994 | 8.203 | 8.837 | 808,041 | +0.19(+2.19%) |
Mar 02, 2009 | 9.119 | 9.119 | 8.618 | 8.648 | 242,178 | -0.58(-6.24%) |
Feb 27, 2009 | 9.086 | 9.478 | 8.955 | 9.223 | 0 | -0.13(-1.40%) |
Feb 26, 2009 | 9.681 | 9.989 | 9.328 | 9.354 | 283,830 | -0.19(-1.99%) |
Feb 25, 2009 | 10.20 | 10.20 | 9.478 | 9.544 | 251,418 | -0.77(-7.42%) |
Feb 24, 2009 | 9.969 | 10.39 | 9.838 | 10.31 | 254,752 | +0.43(+4.37%) |
Feb 23, 2009 | 10.13 | 10.26 | 9.825 | 9.877 | 231,455 | -0.27(-2.64%) |
Feb 20, 2009 | 10.45 | 10.45 | 9.851 | 10.15 | 316,638 | -0.31(-3.00%) |
Feb 19, 2009 | 10.48 | 10.64 | 10.32 | 10.46 | 313,691 | +0.03(+0.25%) |
Feb 18, 2009 | 10.47 | 10.60 | 10.11 | 10.43 | 240,943 | -0.14(-1.30%) |
Feb 17, 2009 | 10.56 | 10.75 | 9.720 | 10.57 | 624,766 | -0.52(-4.72%) |
Feb 13, 2009 | 11.16 | 11.62 | 10.87 | 11.09 | 440,273 | -0.09(-0.82%) |
Feb 12, 2009 | 11.93 | 11.93 | 10.87 | 11.19 | 516,632 | -0.79(-6.61%) |
Feb 11, 2009 | 11.71 | 12.18 | 11.62 | 11.98 | 331,319 | +0.39(+3.39%) |
Feb 10, 2009 | 12.09 | 12.37 | 11.52 | 11.58 | 632,485 | -0.52(-4.27%) |
Feb 09, 2009 | 11.85 | 12.52 | 11.85 | 12.10 | 568,851 | +0.20(+1.70%) |
Feb 06, 2009 | 13.42 | 13.42 | 11.38 | 11.90 | 1,195,945 | -2.01(-14.48%) |
Feb 05, 2009 | 13.72 | 13.95 | 13.56 | 13.91 | 310,049 | +0.14(+1.05%) |
Feb 04, 2009 | 13.98 | 14.26 | 13.70 | 13.77 | 368,906 | -0.06(-0.43%) |
Feb 03, 2009 | 14.09 | 14.09 | 13.66 | 13.83 | 481,355 | -0.19(-1.35%) |
Feb 02, 2009 | 14.41 | 14.48 | 13.84 | 14.02 | 373,264 | -0.52(-3.60%) |
Jan 30, 2009 | 14.88 | 15.14 | 14.40 | 14.54 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 14.86 | 15.15 | 14.56 | 14.64 | 228,650 | -0.46(-3.03%) |
Jan 28, 2009 | 14.65 | 15.27 | 14.53 | 15.10 | 210,898 | +0.44(+3.04%) |
Jan 27, 2009 | 14.44 | 14.93 | 14.44 | 14.65 | 189,556 | +0.22(+1.54%) |
Jan 26, 2009 | 14.28 | 14.56 | 14.01 | 14.43 | 253,293 | +0.20(+1.43%) |
Jan 23, 2009 | 14.02 | 14.97 | 13.97 | 14.23 | 243,503 | -0.10(-0.68%) |
Jan 22, 2009 | 14.80 | 15.06 | 14.16 | 14.33 | 266,555 | -0.86(-5.64%) |
Jan 21, 2009 | 14.77 | 15.23 | 14.44 | 15.18 | 376,626 | +0.65(+4.45%) |
Jan 20, 2009 | 14.74 | 15.11 | 14.37 | 14.53 | 239,026 | -0.47(-3.14%) |
Jan 16, 2009 | 15.12 | 15.20 | 14.36 | 15.01 | 349,070 | -0.05(-0.30%) |
Jan 15, 2009 | 14.53 | 15.15 | 13.99 | 15.05 | 179,400 | +0.50(+3.46%) |
Jan 14, 2009 | 15.22 | 15.33 | 14.39 | 14.55 | 350,565 | -1.02(-6.55%) |
Jan 13, 2009 | 15.70 | 15.82 | 15.37 | 15.57 | 302,866 | -0.10(-0.67%) |
Jan 12, 2009 | 15.62 | 15.93 | 15.39 | 15.67 | 237,801 | +0.10(+0.63%) |
Jan 09, 2009 | 16.25 | 16.25 | 15.48 | 15.57 | 243,509 | -0.67(-4.15%) |
Jan 08, 2009 | 16.07 | 16.36 | 15.86 | 16.25 | 276,631 | +0.22(+1.39%) |
Jan 07, 2009 | 16.07 | 16.61 | 15.80 | 16.03 | 335,573 | -0.26(-1.57%) |
Jan 06, 2009 | 16.39 | 16.94 | 16.18 | 16.28 | 307,157 | -0.14(-0.84%) |
Jan 05, 2009 | 16.08 | 16.49 | 15.73 | 16.42 | 361,705 | +0.30(+1.87%) |
Jan 02, 2009 | 16.10 | 16.32 | 15.93 | 16.12 | 0 | -0.07(-0.40%) |
Jan 01, 2009 | 16.28 | 16.58 | 15.98 | 16.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.28 | 16.58 | 15.98 | 16.18 | 262,898 | -0.03(-0.16%) |
Dec 30, 2008 | 16.09 | 16.32 | 15.93 | 16.21 | 255,385 | +0.28(+1.77%) |
Dec 29, 2008 | 15.96 | 15.98 | 15.63 | 15.93 | 185,932 | -0.01(-0.08%) |
Dec 26, 2008 | 15.78 | 16.00 | 15.67 | 15.94 | 116,470 | +0.18(+1.12%) |
Dec 24, 2008 | 15.94 | 16.02 | 15.57 | 15.76 | 98,149 | -0.09(-0.54%) |
Dec 23, 2008 | 16.27 | 16.48 | 15.63 | 15.85 | 139,676 | -0.21(-1.30%) |
Dec 22, 2008 | 16.09 | 16.22 | 15.39 | 16.06 | 187,944 | +0.03(+0.20%) |
Dec 19, 2008 | 16.32 | 16.80 | 15.52 | 16.03 | 1,020,913 | -0.05(-0.33%) |
Dec 18, 2008 | 16.75 | 16.82 | 15.81 | 16.08 | 339,407 | -0.72(-4.28%) |
Dec 17, 2008 | 16.74 | 17.13 | 16.46 | 16.80 | 224,889 | -0.15(-0.89%) |
Dec 16, 2008 | 16.05 | 17.22 | 16.05 | 16.95 | 257,831 | +1.22(+7.73%) |
Dec 15, 2008 | 16.69 | 16.99 | 15.58 | 15.73 | 252,008 | -0.77(-4.68%) |
Dec 12, 2008 | 15.88 | 16.97 | 15.64 | 16.50 | 284,013 | +0.22(+1.37%) |
Dec 11, 2008 | 17.34 | 17.62 | 15.99 | 16.28 | 230,980 | -1.32(-7.51%) |
Dec 10, 2008 | 17.14 | 18.09 | 17.01 | 17.60 | 129,268 | +0.64(+3.78%) |
Dec 09, 2008 | 17.14 | 18.11 | 16.49 | 16.96 | 228,881 | -0.43(-2.48%) |
Dec 08, 2008 | 17.53 | 17.68 | 16.57 | 17.39 | 205,318 | +0.39(+2.27%) |
Dec 05, 2008 | 15.76 | 17.05 | 15.20 | 17.01 | 208,325 | +1.02(+6.38%) |
Dec 04, 2008 | 15.77 | 16.56 | 15.46 | 15.99 | 262,872 | +0.02(+0.12%) |
Dec 03, 2008 | 15.59 | 16.47 | 15.39 | 15.97 | 400,060 | -0.23(-1.41%) |
Dec 02, 2008 | 15.91 | 16.33 | 15.50 | 16.20 | 247,244 | +0.67(+4.30%) |
Dec 01, 2008 | 16.95 | 17.17 | 15.40 | 15.53 | 182,915 | -1.94(-11.12%) |
Nov 28, 2008 | 16.84 | 17.47 | 16.54 | 17.47 | 90,397 | +0.39(+2.26%) |
Nov 26, 2008 | 14.97 | 17.20 | 14.82 | 17.09 | 189,164 | +1.73(+11.24%) |
Nov 25, 2008 | 15.38 | 15.90 | 14.69 | 15.36 | 170,396 | +0.14(+0.90%) |
Nov 24, 2008 | 14.76 | 15.35 | 14.06 | 15.22 | 190,840 | +0.67(+4.63%) |
Nov 21, 2008 | 13.42 | 14.57 | 12.79 | 14.55 | 276,073 | +1.41(+10.70%) |
Nov 20, 2008 | 13.36 | 14.29 | 13.05 | 13.14 | 147,862 | -0.29(-2.14%) |
Nov 19, 2008 | 14.27 | 14.59 | 13.42 | 13.43 | 171,697 | -0.92(-6.43%) |
Nov 18, 2008 | 14.19 | 14.92 | 13.64 | 14.35 | 157,729 | +0.23(+1.62%) |
Nov 17, 2008 | 14.08 | 14.61 | 13.87 | 14.12 | 84,978 | -0.08(-0.55%) |
Nov 14, 2008 | 15.09 | 15.27 | 14.20 | 14.20 | 154,731 | -1.18(-7.66%) |
Nov 13, 2008 | 14.16 | 15.41 | 13.04 | 15.38 | 246,475 | +1.30(+9.25%) |
Nov 12, 2008 | 14.58 | 14.82 | 14.04 | 14.08 | 117,281 | -0.80(-5.36%) |
Nov 11, 2008 | 14.95 | 15.33 | 14.65 | 14.88 | 180,241 | -0.18(-1.17%) |
Nov 10, 2008 | 14.82 | 15.46 | 14.82 | 15.05 | 166,715 | +0.60(+4.16%) |
Nov 07, 2008 | 14.42 | 14.89 | 14.19 | 14.45 | 276,282 | +0.14(+1.01%) |
Nov 06, 2008 | 14.12 | 14.66 | 13.97 | 14.31 | 212,701 | +0.02(+0.14%) |
Nov 05, 2008 | 14.43 | 14.86 | 14.10 | 14.29 | 177,862 | -0.32(-2.19%) |
Nov 04, 2008 | 14.61 | 15.02 | 14.38 | 14.61 | 240,712 | -0.05(-0.31%) |
Nov 03, 2008 | 14.29 | 14.97 | 14.16 | 14.65 | 253,137 | +0.36(+2.52%) |
Oct 31, 2008 | 12.93 | 14.52 | 12.64 | 14.29 | 289,576 | +1.35(+10.41%) |
Oct 30, 2008 | 12.68 | 13.00 | 12.47 | 12.95 | 247,181 | +0.42(+3.34%) |
Oct 29, 2008 | 11.96 | 12.87 | 11.75 | 12.53 | 398,834 | +0.64(+5.39%) |
Oct 28, 2008 | 11.30 | 11.94 | 10.30 | 11.89 | 365,072 | +0.36(+3.12%) |
Oct 27, 2008 | 11.20 | 12.08 | 11.20 | 11.53 | 285,966 | -0.09(-0.73%) |
Oct 24, 2008 | 11.34 | 12.17 | 11.15 | 11.61 | 219,412 | -0.37(-3.11%) |
Oct 23, 2008 | 12.45 | 12.51 | 11.12 | 11.98 | 194,104 | -0.39(-3.12%) |
Oct 22, 2008 | 12.68 | 12.91 | 12.04 | 12.37 | 92,621 | -0.63(-4.83%) |
Oct 21, 2008 | 13.29 | 13.44 | 12.82 | 13.00 | 94,670 | -0.56(-4.10%) |
Oct 20, 2008 | 13.46 | 13.59 | 12.87 | 13.55 | 143,985 | +0.40(+3.03%) |
Oct 17, 2008 | 13.27 | 13.99 | 12.34 | 13.15 | 226,936 | -0.48(-3.50%) |
Oct 16, 2008 | 12.81 | 13.74 | 12.19 | 13.63 | 241,415 | +0.95(+7.48%) |
Oct 15, 2008 | 13.85 | 13.85 | 12.67 | 12.68 | 143,964 | -1.19(-8.58%) |
Oct 14, 2008 | 14.38 | 14.53 | 13.49 | 13.87 | 182,930 | -0.44(-3.06%) |
Oct 13, 2008 | 14.35 | 14.35 | 13.65 | 14.31 | 235,655 | +0.74(+5.45%) |
Oct 10, 2008 | 12.85 | 13.74 | 12.36 | 13.57 | 438,075 | +0.27(+2.07%) |
Oct 09, 2008 | 14.18 | 14.75 | 13.30 | 13.30 | 249,562 | -1.36(-9.28%) |
Oct 08, 2008 | 14.93 | 15.57 | 14.54 | 14.66 | 289,161 | -0.79(-5.08%) |
Oct 07, 2008 | 16.14 | 16.29 | 15.36 | 15.44 | 385,161 | -0.48(-3.04%) |
Oct 06, 2008 | 16.51 | 16.76 | 15.45 | 15.93 | 428,519 | -1.04(-6.13%) |
Oct 03, 2008 | 17.57 | 18.26 | 16.92 | 16.97 | 208,439 | -0.54(-3.06%) |
Oct 02, 2008 | 18.43 | 18.47 | 17.39 | 17.50 | 175,438 | -1.03(-5.54%) |
Oct 01, 2008 | 18.64 | 18.97 | 18.34 | 18.53 | 352,057 | -0.30(-1.60%) |
Sep 30, 2008 | 18.94 | 19.36 | 18.83 | 18.83 | 331,420 | +0.16(+0.84%) |
Sep 29, 2008 | 19.89 | 20.06 | 18.64 | 18.68 | 287,884 | -1.50(-7.46%) |
Sep 26, 2008 | 19.34 | 20.28 | 19.32 | 20.18 | 0 | +0.39(+1.95%) |
Sep 25, 2008 | 19.74 | 20.36 | 19.68 | 19.79 | 243,662 | +0.13(+0.67%) |
Sep 24, 2008 | 20.16 | 20.17 | 19.51 | 19.66 | 140,015 | -0.50(-2.47%) |
Sep 23, 2008 | 20.06 | 20.62 | 19.72 | 20.16 | 197,494 | +0.14(+0.72%) |
Sep 22, 2008 | 20.02 | 20.49 | 20.02 | 20.02 | 199,694 | -0.01(-0.03%) |
Sep 19, 2008 | 19.96 | 22.57 | 19.62 | 20.02 | 0 | +0.40(+2.03%) |
Sep 18, 2008 | 19.36 | 20.11 | 17.43 | 19.62 | 437,369 | +0.52(+2.74%) |
Sep 17, 2008 | 20.41 | 20.41 | 19.09 | 19.10 | 267,792 | -1.79(-8.55%) |
Sep 16, 2008 | 19.73 | 20.98 | 18.98 | 20.89 | 277,175 | +0.93(+4.65%) |
Sep 15, 2008 | 20.18 | 20.44 | 19.51 | 19.96 | 190,315 | -0.36(-1.77%) |
Sep 12, 2008 | 20.19 | 20.51 | 19.70 | 20.32 | 162,271 | +0.03(+0.13%) |
Sep 11, 2008 | 19.73 | 20.32 | 19.49 | 20.29 | 152,184 | +0.41(+2.04%) |
Sep 10, 2008 | 19.64 | 20.31 | 19.21 | 19.89 | 226,893 | +0.52(+2.67%) |
Sep 09, 2008 | 20.61 | 20.65 | 19.22 | 19.37 | 398,065 | -1.05(-5.13%) |
Sep 08, 2008 | 20.52 | 20.63 | 19.89 | 20.42 | 311,966 | +0.88(+4.49%) |
Sep 05, 2008 | 19.70 | 19.70 | 19.11 | 19.54 | 0 | -0.15(-0.76%) |
Sep 04, 2008 | 20.11 | 20.11 | 19.65 | 19.69 | 360,773 | -0.53(-2.62%) |
Sep 03, 2008 | 20.64 | 20.67 | 19.90 | 20.22 | 377,366 | -0.42(-2.03%) |
Sep 02, 2008 | 20.73 | 21.68 | 20.27 | 20.64 | 181,767 | +0.18(+0.86%) |
Aug 29, 2008 | 20.94 | 20.98 | 20.42 | 20.46 | 109,948 | -0.44(-2.13%) |
Aug 28, 2008 | 20.21 | 21.06 | 20.06 | 20.91 | 180,221 | +0.69(+3.43%) |
Aug 27, 2008 | 20.08 | 20.40 | 19.82 | 20.21 | 143,068 | +0.10(+0.49%) |
Aug 26, 2008 | 20.13 | 20.27 | 19.87 | 20.11 | 152,847 | -0.01(-0.07%) |
Aug 25, 2008 | 20.87 | 20.87 | 19.94 | 20.13 | 188,481 | -0.73(-3.48%) |
Aug 22, 2008 | 20.56 | 21.10 | 20.51 | 20.85 | 179,090 | +0.42(+2.05%) |
Aug 21, 2008 | 20.49 | 20.75 | 20.09 | 20.44 | 162,324 | -0.27(-1.33%) |
Aug 20, 2008 | 20.97 | 21.46 | 20.52 | 20.71 | 152,323 | -0.20(-0.97%) |
Aug 19, 2008 | 21.44 | 21.44 | 20.50 | 20.91 | 153,881 | -0.61(-2.86%) |
Aug 18, 2008 | 21.81 | 21.89 | 21.03 | 21.53 | 158,536 | -0.33(-1.50%) |
Aug 15, 2008 | 21.73 | 21.93 | 21.36 | 21.85 | 0 | +0.15(+0.69%) |
Aug 14, 2008 | 21.37 | 21.99 | 21.34 | 21.70 | 112,178 | +0.18(+0.82%) |
Aug 13, 2008 | 21.23 | 21.79 | 20.93 | 21.53 | 221,324 | +0.34(+1.61%) |
Aug 12, 2008 | 21.06 | 21.57 | 20.93 | 21.19 | 248,747 | +0.06(+0.28%) |
Aug 11, 2008 | 20.47 | 21.38 | 20.00 | 21.13 | 199,208 | +0.69(+3.39%) |
Aug 08, 2008 | 19.81 | 20.66 | 19.73 | 20.44 | 236,804 | +0.73(+3.68%) |
Aug 07, 2008 | 20.36 | 20.46 | 19.71 | 19.71 | 247,191 | -0.84(-4.08%) |
Aug 06, 2008 | 20.84 | 20.84 | 20.27 | 20.55 | 202,039 | -0.41(-1.94%) |
Aug 05, 2008 | 20.22 | 21.04 | 20.15 | 20.95 | 344,975 | +0.98(+4.91%) |
Aug 04, 2008 | 20.13 | 20.17 | 19.63 | 19.97 | 187,524 | -0.16(-0.81%) |
Aug 01, 2008 | 19.95 | 20.19 | 19.27 | 20.13 | 179,438 | +0.20(+0.98%) |
Jul 31, 2008 | 19.75 | 20.32 | 19.64 | 19.94 | 210,860 | -0.11(-0.55%) |
Jul 30, 2008 | 20.25 | 20.41 | 19.84 | 20.05 | 272,792 | +0.17(+0.86%) |
Jul 29, 2008 | 19.88 | 19.90 | 18.85 | 19.88 | 545,906 | +0.94(+4.94%) |
Jul 28, 2008 | 19.43 | 19.57 | 18.78 | 18.94 | 266,494 | -0.61(-3.11%) |
Jul 25, 2008 | 19.46 | 20.92 | 19.30 | 19.55 | 569,353 | +1.18(+6.41%) |
Jul 24, 2008 | 18.60 | 18.85 | 18.30 | 18.37 | 187,337 | -0.34(-1.82%) |
Jul 23, 2008 | 18.09 | 18.71 | 18.09 | 18.71 | 259,242 | +0.56(+3.10%) |
Jul 22, 2008 | 17.58 | 18.18 | 17.31 | 18.15 | 241,828 | +0.44(+2.51%) |
Jul 21, 2008 | 17.66 | 17.85 | 17.52 | 17.71 | 68,764 | +0.09(+0.48%) |
Jul 18, 2008 | 17.79 | 18.08 | 17.47 | 17.62 | 146,522 | -0.31(-1.71%) |
Jul 17, 2008 | 17.52 | 18.01 | 17.24 | 17.93 | 145,910 | +0.45(+2.58%) |
Jul 16, 2008 | 16.78 | 17.59 | 16.71 | 17.48 | 183,989 | +0.74(+4.42%) |
Jul 15, 2008 | 16.42 | 17.11 | 16.26 | 16.74 | 172,441 | +0.14(+0.83%) |
Jul 14, 2008 | 17.04 | 17.20 | 16.40 | 16.60 | 91,120 | -0.29(-1.74%) |
Jul 11, 2008 | 16.14 | 17.15 | 16.07 | 16.90 | 218,288 | +0.17(+1.02%) |
Jul 10, 2008 | 16.75 | 17.18 | 16.60 | 16.73 | 136,655 | -0.07(-0.43%) |
Jul 09, 2008 | 17.21 | 17.24 | 16.74 | 16.80 | 164,090 | -0.37(-2.17%) |
Jul 08, 2008 | 16.39 | 17.28 | 16.35 | 17.17 | 218,605 | +0.79(+4.79%) |
Jul 07, 2008 | 16.39 | 16.64 | 15.86 | 16.39 | 252,112 | +0.12(+0.72%) |
Jul 04, 2008 | 16.60 | 16.75 | 16.22 | 16.27 | 192,344 | +0.00(+0.00%) |
Jul 03, 2008 | 16.60 | 16.75 | 16.22 | 16.27 | 192,344 | -0.32(-1.93%) |
Jul 02, 2008 | 16.54 | 16.72 | 16.34 | 16.59 | 270,608 | +0.10(+0.63%) |
Jul 01, 2008 | 16.73 | 16.80 | 16.35 | 16.48 | 325,409 | -0.39(-2.29%) |
Jun 30, 2008 | 16.71 | 17.39 | 16.71 | 16.87 | 294,766 | -0.42(-2.42%) |
Jun 27, 2008 | 17.60 | 17.75 | 17.23 | 17.29 | 515,542 | -0.27(-1.56%) |
Jun 26, 2008 | 18.26 | 18.32 | 17.47 | 17.56 | 248,537 | -0.75(-4.11%) |
Jun 25, 2008 | 18.15 | 18.43 | 17.98 | 18.32 | 386,902 | +0.27(+1.49%) |
Jun 24, 2008 | 18.15 | 18.55 | 17.98 | 18.05 | 148,364 | -0.27(-1.46%) |
Jun 23, 2008 | 18.90 | 18.91 | 18.25 | 18.32 | 175,485 | -0.49(-2.61%) |
Jun 20, 2008 | 19.12 | 19.30 | 18.54 | 18.81 | 412,808 | -0.47(-2.44%) |
Jun 19, 2008 | 19.32 | 19.44 | 19.14 | 19.28 | 116,340 | -0.04(-0.20%) |
Jun 18, 2008 | 19.31 | 19.40 | 18.94 | 19.32 | 500,093 | -0.05(-0.27%) |
Jun 17, 2008 | 19.79 | 19.79 | 19.37 | 19.37 | 393,077 | -0.32(-1.63%) |
Jun 16, 2008 | 19.87 | 19.96 | 19.52 | 19.69 | 287,653 | -0.22(-1.08%) |
Jun 13, 2008 | 19.77 | 19.94 | 19.18 | 19.91 | 376,459 | +0.17(+0.86%) |
Jun 12, 2008 | 19.92 | 20.10 | 19.64 | 19.74 | 157,903 | +0.01(+0.07%) |
Jun 11, 2008 | 20.74 | 20.88 | 19.68 | 19.72 | 288,823 | -1.11(-5.31%) |
Jun 10, 2008 | 20.66 | 20.94 | 20.42 | 20.83 | 73,410 | +0.12(+0.60%) |
Jun 09, 2008 | 20.94 | 20.96 | 20.42 | 20.70 | 105,079 | -0.27(-1.28%) |
Jun 06, 2008 | 21.84 | 21.84 | 20.91 | 20.97 | 82,232 | -1.00(-4.56%) |
Jun 05, 2008 | 21.43 | 22.10 | 21.43 | 21.97 | 101,110 | +0.52(+2.44%) |
Jun 04, 2008 | 21.46 | 21.87 | 21.18 | 21.45 | 116,528 | -0.10(-0.46%) |
Jun 03, 2008 | 21.46 | 21.57 | 21.04 | 21.55 | 197,257 | +0.16(+0.73%) |
Jun 02, 2008 | 21.55 | 21.85 | 20.96 | 21.39 | 187,501 | -0.18(-0.85%) |
May 30, 2008 | 21.64 | 21.79 | 21.19 | 21.57 | 136,825 | -0.01(-0.03%) |
May 29, 2008 | 21.41 | 21.76 | 21.12 | 21.58 | 125,454 | +0.19(+0.89%) |
May 28, 2008 | 21.60 | 21.80 | 21.18 | 21.39 | 133,686 | -0.16(-0.76%) |
May 27, 2008 | 21.18 | 21.80 | 21.18 | 21.55 | 60,142 | +0.35(+1.67%) |
May 26, 2008 | 21.84 | 21.84 | 20.98 | 21.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.84 | 21.84 | 20.98 | 21.20 | 103,757 | -0.71(-3.22%) |
May 22, 2008 | 21.48 | 22.73 | 21.02 | 21.91 | 236,567 | +0.73(+3.46%) |
May 21, 2008 | 21.32 | 21.50 | 21.06 | 21.17 | 119,062 | -0.02(-0.09%) |
May 20, 2008 | 21.29 | 21.45 | 21.01 | 21.19 | 80,538 | -0.25(-1.16%) |
May 19, 2008 | 21.41 | 21.84 | 21.31 | 21.44 | 127,698 | +0.03(+0.12%) |
May 16, 2008 | 21.85 | 21.85 | 20.65 | 21.42 | 150,001 | -0.18(-0.85%) |
May 15, 2008 | 21.35 | 21.63 | 21.21 | 21.60 | 73,102 | +0.25(+1.16%) |
May 14, 2008 | 21.25 | 21.80 | 21.25 | 21.35 | 102,719 | +0.10(+0.49%) |
May 13, 2008 | 21.25 | 21.31 | 20.60 | 21.25 | 116,850 | +0.07(+0.31%) |
May 12, 2008 | 20.71 | 21.23 | 20.58 | 21.18 | 118,426 | +0.54(+2.63%) |
May 09, 2008 | 20.53 | 20.83 | 20.31 | 20.64 | 53,267 | -0.03(-0.13%) |
May 08, 2008 | 20.72 | 20.72 | 20.28 | 20.66 | 138,425 | -0.01(-0.03%) |
May 07, 2008 | 20.93 | 21.25 | 20.52 | 20.67 | 364,390 | -0.30(-1.43%) |
May 06, 2008 | 20.62 | 20.98 | 20.27 | 20.97 | 106,739 | +0.19(+0.91%) |
May 05, 2008 | 20.93 | 20.95 | 20.50 | 20.78 | 117,263 | -0.34(-1.61%) |
May 02, 2008 | 21.65 | 21.65 | 21.04 | 21.12 | 130,328 | -0.27(-1.25%) |