Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.24 | 11.62 | 10.16 | 10.71 | 1,290,478 | +0.81(+8.18%) |
Apr 29, 2009 | 10.08 | 10.19 | 9.700 | 9.900 | 457,516 | -0.14(-1.39%) |
Apr 28, 2009 | 10.02 | 10.38 | 10.00 | 10.04 | 327,517 | -0.01(-0.10%) |
Apr 27, 2009 | 10.45 | 10.72 | 10.00 | 10.05 | 659,915 | -0.21(-2.05%) |
Apr 24, 2009 | 10.52 | 10.74 | 10.00 | 10.26 | 838,970 | -0.36(-3.39%) |
Apr 23, 2009 | 11.01 | 11.21 | 10.50 | 10.62 | 489,570 | -0.38(-3.45%) |
Apr 22, 2009 | 11.73 | 11.77 | 10.93 | 11.00 | 575,970 | -0.45(-3.93%) |
Apr 21, 2009 | 10.92 | 11.57 | 10.74 | 11.45 | 776,988 | +0.87(+8.22%) |
Apr 20, 2009 | 11.34 | 11.34 | 10.35 | 10.58 | 614,703 | -0.76(-6.70%) |
Apr 17, 2009 | 11.36 | 11.78 | 11.00 | 11.34 | 880,386 | +0.40(+3.66%) |
Apr 16, 2009 | 12.00 | 12.00 | 9.780 | 10.94 | 2,563,597 | -1.34(-10.91%) |
Apr 15, 2009 | 12.06 | 12.60 | 12.00 | 12.28 | 433,690 | +0.20(+1.66%) |
Apr 14, 2009 | 12.88 | 12.96 | 12.00 | 12.08 | 581,204 | -0.89(-6.86%) |
Apr 13, 2009 | 12.71 | 13.09 | 12.20 | 12.97 | 594,927 | +0.12(+0.93%) |
Apr 09, 2009 | 13.05 | 13.10 | 12.52 | 12.85 | 518,549 | -0.10(-0.77%) |
Apr 08, 2009 | 13.22 | 13.46 | 12.64 | 12.95 | 672,423 | -0.24(-1.82%) |
Apr 07, 2009 | 12.38 | 13.58 | 12.13 | 13.19 | 837,072 | +0.85(+6.89%) |
Apr 06, 2009 | 12.06 | 12.92 | 11.71 | 12.34 | 552,211 | +0.05(+0.41%) |
Apr 03, 2009 | 12.49 | 12.98 | 11.55 | 12.29 | 1,119,282 | -0.24(-1.92%) |
Apr 02, 2009 | 13.53 | 13.70 | 12.37 | 12.53 | 542,189 | -0.87(-6.49%) |
Apr 01, 2009 | 13.47 | 13.47 | 12.52 | 13.40 | 615,696 | -0.11(-0.81%) |
Mar 31, 2009 | 13.70 | 13.98 | 13.29 | 13.51 | 465,936 | +0.04(+0.30%) |
Mar 30, 2009 | 13.87 | 13.87 | 13.05 | 13.47 | 512,598 | -0.93(-6.46%) |
Mar 26, 2009 | 14.08 | 14.61 | 14.00 | 14.40 | 555,766 | +0.19(+1.34%) |
Mar 25, 2009 | 15.19 | 15.19 | 13.73 | 14.21 | 972,165 | -0.94(-6.20%) |
Mar 24, 2009 | 13.21 | 15.18 | 12.23 | 15.15 | 2,234,161 | +1.75(+13.06%) |
Mar 23, 2009 | 13.13 | 13.40 | 13.02 | 13.40 | 771,182 | +0.80(+6.35%) |
Mar 20, 2009 | 13.00 | 13.38 | 12.38 | 12.60 | 668,059 | -0.99(-7.28%) |
Mar 19, 2009 | 14.36 | 14.50 | 12.72 | 13.59 | 955,378 | -0.79(-5.49%) |
Mar 18, 2009 | 14.96 | 14.96 | 14.24 | 14.38 | 604,275 | -0.58(-3.88%) |
Mar 17, 2009 | 14.66 | 14.96 | 14.49 | 14.96 | 785,543 | +0.08(+0.54%) |
Mar 16, 2009 | 16.72 | 16.72 | 14.86 | 14.88 | 751,427 | -1.58(-9.60%) |
Mar 13, 2009 | 16.41 | 16.74 | 15.29 | 16.46 | 0 | +0.21(+1.29%) |
Mar 12, 2009 | 16.50 | 16.96 | 15.85 | 16.25 | 1,096,200 | -0.44(-2.64%) |
Mar 11, 2009 | 18.52 | 18.81 | 16.31 | 16.69 | 1,074,952 | -1.80(-9.73%) |
Mar 10, 2009 | 19.14 | 19.93 | 18.43 | 18.49 | 672,659 | -0.41(-2.17%) |
Mar 09, 2009 | 19.53 | 19.83 | 18.68 | 18.90 | 1,058,715 | -1.01(-5.07%) |
Mar 06, 2009 | 17.76 | 20.01 | 17.76 | 19.91 | 0 | +2.52(+14.49%) |
Mar 05, 2009 | 18.11 | 18.23 | 17.22 | 17.39 | 572,998 | -0.86(-4.71%) |
Mar 04, 2009 | 18.23 | 18.58 | 17.90 | 18.25 | 431,081 | +0.01(+0.05%) |
Mar 02, 2009 | 19.00 | 19.31 | 18.03 | 18.24 | 772,976 | -1.07(-5.54%) |
Feb 27, 2009 | 20.04 | 20.20 | 18.38 | 19.31 | 0 | -1.23(-5.99%) |
Feb 26, 2009 | 21.43 | 21.77 | 20.42 | 20.54 | 559,794 | -0.83(-3.88%) |
Feb 25, 2009 | 22.13 | 22.23 | 21.15 | 21.37 | 512,010 | -0.75(-3.39%) |
Feb 24, 2009 | 21.05 | 22.19 | 21.05 | 22.12 | 527,783 | +1.09(+5.18%) |
Feb 23, 2009 | 21.06 | 21.57 | 20.44 | 21.03 | 563,105 | +0.01(+0.05%) |
Feb 20, 2009 | 21.02 | 21.44 | 20.89 | 21.02 | 557,299 | -0.27(-1.27%) |
Feb 19, 2009 | 22.49 | 22.65 | 21.10 | 21.29 | 730,701 | -1.09(-4.87%) |
Feb 18, 2009 | 24.39 | 24.67 | 22.25 | 22.38 | 653,404 | -1.82(-7.52%) |
Feb 17, 2009 | 24.21 | 24.47 | 23.29 | 24.20 | 752,994 | -0.87(-3.47%) |
Feb 13, 2009 | 25.10 | 25.33 | 24.35 | 25.07 | 473,348 | +0.06(+0.24%) |
Feb 12, 2009 | 23.73 | 25.03 | 23.23 | 25.01 | 654,290 | +1.33(+5.62%) |
Feb 11, 2009 | 22.51 | 23.68 | 22.51 | 23.68 | 549,032 | +1.18(+5.24%) |
Feb 10, 2009 | 23.29 | 23.37 | 22.22 | 22.50 | 473,843 | -0.70(-3.02%) |
Feb 09, 2009 | 23.42 | 23.49 | 22.75 | 23.20 | 349,581 | -0.03(-0.13%) |
Feb 06, 2009 | 22.99 | 23.51 | 22.74 | 23.23 | 595,535 | +0.52(+2.29%) |
Feb 05, 2009 | 21.78 | 22.88 | 21.27 | 22.71 | 586,009 | +0.69(+3.13%) |
Feb 04, 2009 | 21.78 | 22.41 | 21.73 | 22.02 | 599,503 | +0.05(+0.23%) |
Feb 03, 2009 | 21.78 | 22.41 | 21.68 | 21.97 | 913,594 | +0.24(+1.10%) |
Feb 02, 2009 | 21.72 | 22.37 | 21.33 | 21.73 | 615,376 | -0.20(-0.91%) |
Jan 30, 2009 | 22.39 | 22.66 | 21.53 | 21.93 | 0 | -0.26(-1.17%) |
Jan 29, 2009 | 20.91 | 23.11 | 20.74 | 22.19 | 1,069,214 | +1.00(+4.72%) |
Jan 28, 2009 | 22.65 | 22.65 | 20.87 | 21.19 | 921,441 | -1.01(-4.55%) |
Jan 27, 2009 | 22.78 | 22.88 | 21.29 | 22.20 | 803,470 | -0.50(-2.20%) |
Jan 26, 2009 | 23.01 | 23.34 | 22.11 | 22.70 | 560,401 | -0.57(-2.45%) |
Jan 23, 2009 | 23.08 | 23.75 | 22.85 | 23.27 | 470,231 | +0.06(+0.26%) |
Jan 22, 2009 | 23.94 | 23.94 | 22.95 | 23.21 | 372,959 | -0.79(-3.29%) |
Jan 21, 2009 | 23.00 | 24.00 | 22.84 | 24.00 | 706,558 | +1.15(+5.03%) |
Jan 20, 2009 | 22.86 | 23.61 | 22.82 | 22.85 | 682,691 | -0.56(-2.39%) |
Jan 16, 2009 | 23.46 | 23.60 | 22.75 | 23.41 | 1,112,023 | +0.08(+0.34%) |
Jan 15, 2009 | 22.04 | 23.57 | 22.01 | 23.33 | 909,024 | +0.79(+3.50%) |
Jan 14, 2009 | 22.60 | 22.66 | 21.33 | 22.54 | 1,111,027 | -0.29(-1.27%) |
Jan 13, 2009 | 22.23 | 23.24 | 21.15 | 22.83 | 1,046,277 | +0.21(+0.93%) |
Jan 12, 2009 | 23.36 | 24.13 | 22.50 | 22.62 | 854,253 | -1.10(-4.64%) |
Jan 09, 2009 | 22.00 | 24.41 | 20.01 | 23.72 | 2,537,738 | -2.07(-8.03%) |
Jan 08, 2009 | 25.63 | 25.90 | 24.96 | 25.79 | 580,228 | +0.19(+0.74%) |
Jan 07, 2009 | 25.00 | 25.99 | 24.85 | 25.60 | 739,701 | +0.36(+1.43%) |
Jan 06, 2009 | 26.30 | 26.79 | 24.53 | 25.24 | 1,027,301 | -1.02(-3.88%) |
Jan 05, 2009 | 25.00 | 26.38 | 24.11 | 26.26 | 817,531 | +1.17(+4.66%) |
Jan 02, 2009 | 26.74 | 27.00 | 24.66 | 25.09 | 0 | -1.02(-3.91%) |
Jan 01, 2009 | 25.93 | 26.40 | 25.51 | 26.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.93 | 26.40 | 25.51 | 26.11 | 753,401 | +0.18(+0.69%) |
Dec 30, 2008 | 23.38 | 26.00 | 23.38 | 25.93 | 793,678 | +2.55(+10.91%) |
Dec 29, 2008 | 25.93 | 25.93 | 23.10 | 23.38 | 799,271 | -2.07(-8.13%) |
Dec 26, 2008 | 24.75 | 25.64 | 24.75 | 25.45 | 420,203 | +0.96(+3.92%) |
Dec 24, 2008 | 24.68 | 25.00 | 24.10 | 24.49 | 314,418 | -0.43(-1.73%) |
Dec 23, 2008 | 24.76 | 25.25 | 24.39 | 24.92 | 513,042 | +0.17(+0.69%) |
Dec 22, 2008 | 26.00 | 26.35 | 24.02 | 24.75 | 742,130 | -0.61(-2.41%) |
Dec 19, 2008 | 25.98 | 26.11 | 25.10 | 25.36 | 733,074 | +0.06(+0.24%) |
Dec 18, 2008 | 25.23 | 25.50 | 24.00 | 25.30 | 739,968 | +1.25(+5.20%) |
Dec 17, 2008 | 22.73 | 24.37 | 22.73 | 24.05 | 646,154 | +1.34(+5.90%) |
Dec 16, 2008 | 23.07 | 23.40 | 22.12 | 22.71 | 520,539 | +0.24(+1.07%) |
Dec 15, 2008 | 24.73 | 24.79 | 22.10 | 22.47 | 503,458 | -1.64(-6.80%) |
Dec 12, 2008 | 22.12 | 24.11 | 21.00 | 24.11 | 779,960 | +0.66(+2.81%) |
Dec 11, 2008 | 25.25 | 25.50 | 23.11 | 23.45 | 628,670 | -1.66(-6.61%) |
Dec 10, 2008 | 24.40 | 25.44 | 24.37 | 25.11 | 596,576 | +1.34(+5.64%) |
Dec 09, 2008 | 24.97 | 25.71 | 23.75 | 23.77 | 765,215 | -0.61(-2.50%) |
Dec 08, 2008 | 23.94 | 25.25 | 23.51 | 24.38 | 806,743 | +1.52(+6.65%) |
Dec 05, 2008 | 21.78 | 23.02 | 20.52 | 22.86 | 1,001,295 | +0.94(+4.29%) |
Dec 04, 2008 | 23.68 | 23.97 | 21.84 | 21.92 | 1,097,900 | -1.71(-7.24%) |
Dec 03, 2008 | 23.81 | 25.93 | 23.35 | 23.63 | 1,098,275 | -0.61(-2.52%) |
Dec 02, 2008 | 22.80 | 24.24 | 22.50 | 24.24 | 1,159,054 | +1.87(+8.36%) |
Dec 01, 2008 | 23.49 | 23.85 | 21.99 | 22.37 | 843,590 | -0.25(-1.11%) |
Nov 28, 2008 | 21.66 | 23.21 | 21.10 | 22.62 | 628,090 | +1.16(+5.41%) |
Nov 26, 2008 | 20.71 | 22.41 | 20.30 | 21.46 | 1,072,613 | +0.24(+1.13%) |
Nov 25, 2008 | 20.06 | 21.38 | 19.39 | 21.22 | 682,645 | +1.36(+6.85%) |
Nov 24, 2008 | 17.55 | 20.00 | 17.14 | 19.86 | 689,258 | +2.42(+13.88%) |
Nov 21, 2008 | 18.33 | 19.92 | 16.75 | 17.44 | 811,436 | -0.71(-3.91%) |
Nov 20, 2008 | 19.71 | 19.71 | 18.09 | 18.15 | 631,910 | -1.91(-9.52%) |
Nov 19, 2008 | 20.44 | 20.63 | 19.64 | 20.06 | 611,009 | -0.28(-1.38%) |
Nov 18, 2008 | 18.80 | 20.34 | 18.80 | 20.34 | 674,072 | +1.72(+9.24%) |
Nov 17, 2008 | 18.75 | 19.49 | 17.27 | 18.62 | 402,163 | +0.25(+1.36%) |
Nov 14, 2008 | 20.12 | 20.49 | 18.36 | 18.37 | 388,135 | -1.54(-7.73%) |
Nov 13, 2008 | 19.40 | 20.00 | 17.00 | 19.91 | 1,124,589 | -0.09(-0.45%) |
Nov 12, 2008 | 19.79 | 20.84 | 19.40 | 20.00 | 508,360 | +0.21(+1.06%) |
Nov 11, 2008 | 20.70 | 20.99 | 19.46 | 19.79 | 438,613 | -0.58(-2.85%) |
Nov 10, 2008 | 21.10 | 21.50 | 19.32 | 20.37 | 795,682 | +0.02(+0.10%) |
Nov 07, 2008 | 18.75 | 20.89 | 18.00 | 20.35 | 1,148,982 | +3.31(+19.42%) |
Nov 06, 2008 | 17.27 | 17.88 | 16.00 | 17.04 | 752,739 | +0.07(+0.41%) |
Nov 05, 2008 | 17.71 | 18.63 | 16.73 | 16.97 | 448,976 | -0.91(-5.09%) |
Nov 04, 2008 | 19.21 | 19.25 | 16.78 | 17.88 | 887,235 | -0.59(-3.19%) |
Nov 03, 2008 | 18.02 | 20.29 | 18.01 | 18.47 | 948,704 | +0.46(+2.55%) |
Oct 31, 2008 | 17.74 | 18.31 | 17.11 | 18.01 | 523,433 | +0.46(+2.62%) |
Oct 30, 2008 | 17.38 | 17.62 | 16.98 | 17.55 | 325,525 | +0.62(+3.66%) |
Oct 29, 2008 | 16.05 | 17.96 | 15.90 | 16.93 | 618,519 | +1.07(+6.75%) |
Oct 28, 2008 | 14.60 | 15.87 | 14.38 | 15.86 | 428,634 | +1.46(+10.14%) |
Oct 27, 2008 | 15.69 | 16.11 | 14.40 | 14.40 | 329,068 | -1.25(-7.99%) |
Oct 24, 2008 | 14.00 | 16.14 | 13.50 | 15.65 | 534,382 | +0.44(+2.89%) |
Oct 23, 2008 | 16.97 | 17.03 | 14.49 | 15.21 | 778,291 | -1.89(-11.05%) |
Oct 22, 2008 | 17.30 | 18.00 | 16.25 | 17.10 | 665,591 | -0.36(-2.06%) |
Oct 21, 2008 | 18.19 | 19.20 | 17.33 | 17.46 | 821,925 | -0.84(-4.59%) |
Oct 20, 2008 | 17.09 | 18.31 | 16.35 | 18.30 | 880,321 | +1.72(+10.37%) |
Oct 17, 2008 | 16.84 | 17.80 | 16.56 | 16.58 | 1,277,665 | -0.08(-0.48%) |
Oct 16, 2008 | 15.40 | 16.71 | 14.95 | 16.66 | 784,545 | +1.37(+8.96%) |
Oct 15, 2008 | 15.03 | 15.90 | 14.88 | 15.29 | 770,761 | +0.29(+1.93%) |
Oct 14, 2008 | 14.20 | 15.29 | 13.68 | 15.00 | 1,122,087 | +1.32(+9.65%) |
Oct 13, 2008 | 13.82 | 14.25 | 13.41 | 13.68 | 369,215 | +0.27(+2.01%) |
Oct 10, 2008 | 11.59 | 13.58 | 11.48 | 13.41 | 451,682 | +1.02(+8.23%) |
Oct 09, 2008 | 13.31 | 14.14 | 12.39 | 12.39 | 235,351 | -0.93(-6.98%) |
Oct 08, 2008 | 12.98 | 13.60 | 12.31 | 13.32 | 336,863 | +0.09(+0.68%) |
Oct 07, 2008 | 13.66 | 14.39 | 13.22 | 13.23 | 271,138 | -0.27(-2.00%) |
Oct 06, 2008 | 12.17 | 13.55 | 11.22 | 13.50 | 378,393 | +0.91(+7.23%) |
Oct 03, 2008 | 13.00 | 13.81 | 12.59 | 12.59 | 196,305 | -0.33(-2.55%) |
Oct 02, 2008 | 13.93 | 13.95 | 12.91 | 12.92 | 242,794 | -0.91(-6.58%) |
Oct 01, 2008 | 13.98 | 14.73 | 13.09 | 13.83 | 369,145 | +0.74(+5.65%) |
Sep 30, 2008 | 14.53 | 14.53 | 12.32 | 13.09 | 503,455 | -1.20(-8.40%) |
Sep 29, 2008 | 15.06 | 15.17 | 14.25 | 14.29 | 494,975 | -0.36(-2.46%) |
Sep 26, 2008 | 14.28 | 15.00 | 14.01 | 14.65 | 0 | +0.39(+2.73%) |
Sep 25, 2008 | 14.47 | 14.47 | 14.05 | 14.26 | 218,497 | +0.05(+0.35%) |
Sep 24, 2008 | 13.75 | 14.71 | 13.75 | 14.21 | 481,598 | +0.44(+3.20%) |
Sep 23, 2008 | 13.98 | 13.98 | 13.32 | 13.77 | 182,373 | -0.14(-1.01%) |
Sep 22, 2008 | 13.81 | 14.02 | 13.74 | 13.91 | 217,643 | +0.16(+1.16%) |
Sep 19, 2008 | 14.03 | 14.20 | 13.10 | 13.75 | 0 | -0.25(-1.79%) |
Sep 18, 2008 | 13.38 | 14.00 | 13.06 | 14.00 | 277,438 | +0.88(+6.71%) |
Sep 17, 2008 | 14.41 | 14.41 | 13.05 | 13.12 | 340,727 | -1.19(-8.32%) |
Sep 16, 2008 | 13.55 | 14.31 | 13.45 | 14.31 | 293,400 | +0.56(+4.07%) |
Sep 15, 2008 | 13.74 | 13.83 | 13.22 | 13.75 | 202,120 | +0.00(+0.00%) |
Sep 12, 2008 | 13.58 | 13.80 | 13.23 | 13.75 | 254,761 | +0.29(+2.15%) |
Sep 11, 2008 | 13.16 | 13.46 | 12.86 | 13.46 | 166,205 | +0.23(+1.74%) |
Sep 10, 2008 | 12.88 | 13.46 | 12.88 | 13.23 | 151,886 | +0.25(+1.93%) |
Sep 09, 2008 | 13.62 | 13.90 | 12.98 | 12.98 | 242,343 | -0.75(-5.46%) |
Sep 08, 2008 | 13.93 | 14.13 | 13.14 | 13.73 | 200,326 | +0.28(+2.08%) |
Sep 05, 2008 | 13.74 | 13.74 | 13.01 | 13.45 | 0 | -0.29(-2.11%) |
Sep 04, 2008 | 13.60 | 14.05 | 13.56 | 13.74 | 184,596 | -0.05(-0.36%) |
Sep 03, 2008 | 14.00 | 14.00 | 12.98 | 13.79 | 292,259 | -0.10(-0.72%) |
Sep 02, 2008 | 14.04 | 14.04 | 13.68 | 13.89 | 403,876 | +0.03(+0.22%) |
Aug 29, 2008 | 13.48 | 14.34 | 11.92 | 13.86 | 386,505 | -0.53(-3.68%) |
Aug 28, 2008 | 13.60 | 14.39 | 13.25 | 14.39 | 353,696 | +1.07(+8.03%) |
Aug 27, 2008 | 12.60 | 13.39 | 12.50 | 13.32 | 284,790 | +0.83(+6.65%) |
Aug 26, 2008 | 12.40 | 12.59 | 12.28 | 12.49 | 144,155 | +0.16(+1.30%) |
Aug 25, 2008 | 11.97 | 12.38 | 11.86 | 12.33 | 222,205 | +0.30(+2.49%) |
Aug 22, 2008 | 11.75 | 12.08 | 11.56 | 12.03 | 195,442 | +0.30(+2.56%) |
Aug 21, 2008 | 11.95 | 11.97 | 11.49 | 11.73 | 170,467 | -0.17(-1.43%) |
Aug 20, 2008 | 11.60 | 12.08 | 11.54 | 11.90 | 125,770 | +0.22(+1.88%) |
Aug 19, 2008 | 11.45 | 11.74 | 11.37 | 11.68 | 151,543 | +0.22(+1.92%) |
Aug 18, 2008 | 11.43 | 11.60 | 11.25 | 11.46 | 101,917 | +0.15(+1.33%) |
Aug 15, 2008 | 11.44 | 11.79 | 11.21 | 11.31 | 0 | +0.05(+0.44%) |
Aug 14, 2008 | 10.69 | 11.38 | 10.69 | 11.26 | 138,260 | +0.36(+3.30%) |
Aug 13, 2008 | 10.90 | 11.06 | 10.66 | 10.90 | 160,065 | +0.01(+0.09%) |
Aug 12, 2008 | 10.55 | 11.07 | 10.37 | 10.89 | 276,011 | +0.34(+3.22%) |
Aug 11, 2008 | 10.52 | 10.76 | 10.07 | 10.55 | 429,749 | -0.13(-1.22%) |
Aug 08, 2008 | 10.91 | 11.98 | 10.60 | 10.68 | 575,782 | +0.04(+0.38%) |
Aug 07, 2008 | 13.50 | 13.50 | 9.620 | 10.64 | 1,229,329 | -3.35(-23.95%) |
Aug 06, 2008 | 14.17 | 14.19 | 13.79 | 13.99 | 203,000 | -0.01(-0.07%) |
Aug 05, 2008 | 13.85 | 14.09 | 13.77 | 14.00 | 257,108 | +0.12(+0.86%) |
Aug 04, 2008 | 13.84 | 13.93 | 13.40 | 13.88 | 231,998 | +0.19(+1.39%) |
Aug 01, 2008 | 13.46 | 13.75 | 13.35 | 13.69 | 232,936 | +0.22(+1.63%) |
Jul 31, 2008 | 13.52 | 13.52 | 12.71 | 13.47 | 238,060 | +0.43(+3.30%) |
Jul 30, 2008 | 13.44 | 13.50 | 12.60 | 13.04 | 218,625 | +0.34(+2.68%) |
Jul 29, 2008 | 12.70 | 12.75 | 12.00 | 12.70 | 195,919 | +0.49(+4.01%) |
Jul 28, 2008 | 13.13 | 13.13 | 12.03 | 12.21 | 174,388 | -0.58(-4.53%) |
Jul 25, 2008 | 13.10 | 13.11 | 12.61 | 12.79 | 237,020 | -0.18(-1.39%) |
Jul 24, 2008 | 12.99 | 13.10 | 12.66 | 12.97 | 220,084 | +0.14(+1.09%) |
Jul 23, 2008 | 11.87 | 12.86 | 11.50 | 12.83 | 119,807 | +0.06(+0.47%) |
Jul 22, 2008 | 12.29 | 12.77 | 12.29 | 12.77 | 137,796 | +0.30(+2.41%) |
Jul 21, 2008 | 12.69 | 12.69 | 12.45 | 12.47 | 139,685 | -0.02(-0.16%) |
Jul 18, 2008 | 12.60 | 12.60 | 12.27 | 12.49 | 160,839 | +0.06(+0.48%) |
Jul 17, 2008 | 12.59 | 12.69 | 12.17 | 12.43 | 255,893 | +0.07(+0.57%) |
Jul 16, 2008 | 12.06 | 12.44 | 11.99 | 12.36 | 319,647 | +0.45(+3.78%) |
Jul 15, 2008 | 12.10 | 12.19 | 11.80 | 11.91 | 201,240 | -0.29(-2.38%) |
Jul 14, 2008 | 12.23 | 12.31 | 12.02 | 12.20 | 260,955 | +0.15(+1.24%) |
Jul 11, 2008 | 11.76 | 12.15 | 11.67 | 12.05 | 171,658 | +0.01(+0.08%) |
Jul 10, 2008 | 11.18 | 12.06 | 10.92 | 12.04 | 244,437 | +0.85(+7.60%) |
Jul 09, 2008 | 11.92 | 12.15 | 10.80 | 11.19 | 342,040 | -0.70(-5.89%) |
Jul 08, 2008 | 10.99 | 12.00 | 10.89 | 11.89 | 637,868 | +0.89(+8.09%) |
Jul 07, 2008 | 10.45 | 11.00 | 10.31 | 11.00 | 232,054 | +0.51(+4.86%) |
Jul 04, 2008 | 10.64 | 10.65 | 10.25 | 10.49 | 53,885 | +0.00(+0.00%) |
Jul 03, 2008 | 10.64 | 10.65 | 10.25 | 10.49 | 53,885 | -0.15(-1.41%) |
Jul 02, 2008 | 10.22 | 10.64 | 10.22 | 10.64 | 202,651 | +0.36(+3.50%) |
Jul 01, 2008 | 9.720 | 10.29 | 9.720 | 10.28 | 196,906 | +0.35(+3.52%) |
Jun 30, 2008 | 10.14 | 10.35 | 9.930 | 9.930 | 169,768 | -0.29(-2.84%) |
Jun 27, 2008 | 10.40 | 10.41 | 9.730 | 10.22 | 1,140,899 | -0.18(-1.73%) |
Jun 26, 2008 | 10.45 | 10.64 | 10.21 | 10.40 | 319,036 | -0.11(-1.05%) |
Jun 25, 2008 | 9.940 | 10.74 | 9.720 | 10.51 | 136,864 | +0.53(+5.31%) |
Jun 24, 2008 | 9.550 | 10.04 | 9.550 | 9.980 | 196,686 | +0.25(+2.57%) |
Jun 23, 2008 | 10.18 | 10.33 | 9.690 | 9.730 | 175,348 | -0.37(-3.66%) |
Jun 20, 2008 | 11.08 | 11.08 | 10.02 | 10.10 | 234,456 | -0.92(-8.35%) |
Jun 19, 2008 | 11.14 | 11.14 | 10.72 | 11.02 | 99,425 | -0.01(-0.09%) |
Jun 18, 2008 | 10.35 | 11.08 | 10.29 | 11.03 | 146,336 | +0.53(+5.05%) |
Jun 17, 2008 | 10.50 | 10.58 | 10.31 | 10.50 | 172,793 | +0.01(+0.10%) |
Jun 16, 2008 | 10.70 | 10.71 | 10.30 | 10.49 | 314,078 | -0.31(-2.87%) |
Jun 13, 2008 | 10.58 | 10.96 | 10.42 | 10.80 | 243,480 | +0.33(+3.15%) |
Jun 12, 2008 | 10.22 | 10.73 | 10.21 | 10.47 | 199,765 | +0.08(+0.77%) |
Jun 11, 2008 | 10.34 | 10.52 | 10.29 | 10.39 | 206,071 | +0.02(+0.19%) |
Jun 10, 2008 | 10.30 | 10.51 | 9.880 | 10.37 | 181,778 | -0.12(-1.14%) |
Jun 09, 2008 | 10.51 | 10.93 | 10.34 | 10.49 | 278,777 | -0.10(-0.94%) |
Jun 06, 2008 | 10.62 | 10.70 | 10.38 | 10.59 | 152,490 | -0.05(-0.47%) |
Jun 05, 2008 | 10.39 | 10.69 | 10.20 | 10.64 | 128,225 | +0.32(+3.10%) |
Jun 04, 2008 | 9.950 | 10.33 | 9.750 | 10.32 | 120,650 | +0.34(+3.41%) |
Jun 03, 2008 | 10.62 | 10.62 | 9.950 | 9.980 | 156,248 | -0.58(-5.49%) |
Jun 02, 2008 | 10.75 | 10.75 | 9.940 | 10.56 | 260,821 | -0.19(-1.77%) |
May 30, 2008 | 10.28 | 10.75 | 10.28 | 10.75 | 105,494 | +0.40(+3.86%) |
May 29, 2008 | 10.46 | 10.71 | 10.28 | 10.35 | 371,064 | -0.20(-1.90%) |
May 28, 2008 | 9.990 | 10.63 | 9.710 | 10.55 | 324,765 | +0.56(+5.61%) |
May 27, 2008 | 9.500 | 9.990 | 9.340 | 9.990 | 163,206 | +0.55(+5.83%) |
May 26, 2008 | 9.120 | 9.570 | 8.950 | 9.440 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.120 | 9.570 | 8.950 | 9.440 | 642,883 | +0.29(+3.17%) |
May 22, 2008 | 8.730 | 9.450 | 8.700 | 9.150 | 214,480 | +0.30(+3.39%) |
May 21, 2008 | 8.750 | 8.890 | 8.620 | 8.850 | 101,683 | +0.09(+1.03%) |
May 20, 2008 | 8.890 | 8.890 | 8.640 | 8.760 | 91,119 | -0.13(-1.46%) |
May 19, 2008 | 8.920 | 8.920 | 8.700 | 8.890 | 275,402 | -0.13(-1.44%) |
May 16, 2008 | 8.850 | 9.110 | 8.715 | 9.020 | 131,192 | +0.16(+1.81%) |
May 15, 2008 | 9.070 | 9.100 | 8.555 | 8.860 | 227,775 | -0.16(-1.77%) |
May 14, 2008 | 8.810 | 9.220 | 8.690 | 9.020 | 139,915 | +0.23(+2.62%) |
May 13, 2008 | 8.500 | 8.880 | 8.310 | 8.790 | 136,023 | +0.29(+3.41%) |
May 12, 2008 | 8.500 | 8.530 | 8.220 | 8.500 | 104,840 | +0.06(+0.71%) |
May 09, 2008 | 8.690 | 8.690 | 8.330 | 8.440 | 94,207 | -0.30(-3.43%) |
May 08, 2008 | 9.380 | 9.380 | 8.640 | 8.740 | 215,489 | -0.69(-7.32%) |
May 07, 2008 | 9.880 | 9.880 | 8.500 | 9.430 | 233,579 | -0.59(-5.89%) |
May 06, 2008 | 9.950 | 10.02 | 9.900 | 10.02 | 86,357 | +0.03(+0.30%) |
May 05, 2008 | 9.730 | 10.05 | 9.700 | 9.990 | 203,506 | +0.16(+1.63%) |
May 02, 2008 | 9.700 | 9.840 | 9.690 | 9.830 | 100,490 | +0.09(+0.92%) |