Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.87 | 19.60 | 17.71 | 19.19 | 473,603 | +1.59(+9.03%) |
Apr 29, 2009 | 16.40 | 18.27 | 16.40 | 17.60 | 569,706 | +1.26(+7.71%) |
Apr 28, 2009 | 16.71 | 16.86 | 16.28 | 16.34 | 242,692 | -0.47(-2.80%) |
Apr 27, 2009 | 17.12 | 17.25 | 16.69 | 16.81 | 189,236 | -0.37(-2.15%) |
Apr 24, 2009 | 17.57 | 17.73 | 16.76 | 17.18 | 372,933 | -0.29(-1.66%) |
Apr 23, 2009 | 17.00 | 17.70 | 16.63 | 17.47 | 410,118 | +0.58(+3.43%) |
Apr 22, 2009 | 15.89 | 17.34 | 15.89 | 16.89 | 306,031 | +0.73(+4.52%) |
Apr 21, 2009 | 15.16 | 16.20 | 15.00 | 16.16 | 174,634 | +0.90(+5.90%) |
Apr 20, 2009 | 15.66 | 15.69 | 15.12 | 15.26 | 134,620 | -0.53(-3.36%) |
Apr 17, 2009 | 16.31 | 16.32 | 15.75 | 15.79 | 154,810 | -0.47(-2.89%) |
Apr 16, 2009 | 16.50 | 16.50 | 16.01 | 16.26 | 111,164 | -0.14(-0.85%) |
Apr 15, 2009 | 16.14 | 16.49 | 16.01 | 16.40 | 121,288 | +0.11(+0.68%) |
Apr 14, 2009 | 16.41 | 16.78 | 15.51 | 16.29 | 151,459 | -0.44(-2.63%) |
Apr 13, 2009 | 16.62 | 16.88 | 16.44 | 16.73 | 129,235 | +0.08(+0.48%) |
Apr 09, 2009 | 16.53 | 16.65 | 16.10 | 16.65 | 175,571 | +0.49(+3.03%) |
Apr 08, 2009 | 16.48 | 16.48 | 15.88 | 16.16 | 130,067 | -0.16(-0.98%) |
Apr 07, 2009 | 16.41 | 16.65 | 16.06 | 16.32 | 156,916 | -0.25(-1.51%) |
Apr 06, 2009 | 17.13 | 17.18 | 16.28 | 16.57 | 145,212 | -0.61(-3.55%) |
Apr 03, 2009 | 17.00 | 17.34 | 16.79 | 17.18 | 146,365 | +0.19(+1.12%) |
Apr 02, 2009 | 16.28 | 17.40 | 16.28 | 16.99 | 346,157 | +0.79(+4.88%) |
Apr 01, 2009 | 15.83 | 16.63 | 15.83 | 16.20 | 286,888 | +0.19(+1.19%) |
Mar 31, 2009 | 15.93 | 16.39 | 15.91 | 16.01 | 244,381 | +0.13(+0.82%) |
Mar 30, 2009 | 15.42 | 16.21 | 15.24 | 15.88 | 223,656 | -0.56(-3.41%) |
Mar 26, 2009 | 16.20 | 16.57 | 15.88 | 16.44 | 294,447 | +0.29(+1.80%) |
Mar 25, 2009 | 16.02 | 16.37 | 15.61 | 16.15 | 330,324 | +0.20(+1.25%) |
Mar 24, 2009 | 16.16 | 16.29 | 15.69 | 15.95 | 194,850 | -0.43(-2.63%) |
Mar 23, 2009 | 16.17 | 16.48 | 15.93 | 16.38 | 394,324 | +0.76(+4.87%) |
Mar 20, 2009 | 16.15 | 16.50 | 15.43 | 15.62 | 309,890 | -0.34(-2.13%) |
Mar 19, 2009 | 16.67 | 16.78 | 15.92 | 15.96 | 394,549 | -0.43(-2.62%) |
Mar 18, 2009 | 15.01 | 16.80 | 14.80 | 16.39 | 459,248 | +0.80(+5.13%) |
Mar 17, 2009 | 14.84 | 15.60 | 14.45 | 15.59 | 394,686 | +0.82(+5.55%) |
Mar 16, 2009 | 15.28 | 15.44 | 14.57 | 14.77 | 167,251 | -0.41(-2.70%) |
Mar 13, 2009 | 13.68 | 15.78 | 13.47 | 15.18 | 834,750 | +1.55(+11.37%) |
Mar 12, 2009 | 13.52 | 14.16 | 13.12 | 13.63 | 2,726,544 | +0.09(+0.66%) |
Mar 11, 2009 | 13.46 | 13.87 | 13.16 | 13.54 | 284,333 | +0.12(+0.89%) |
Mar 10, 2009 | 12.89 | 13.56 | 12.89 | 13.42 | 544,845 | +0.37(+2.84%) |
Mar 09, 2009 | 13.28 | 13.45 | 12.97 | 13.05 | 234,171 | -0.27(-2.03%) |
Mar 06, 2009 | 13.87 | 14.24 | 13.10 | 13.32 | 1,068,411 | +1.12(+9.18%) |
Mar 05, 2009 | 12.43 | 12.62 | 11.99 | 12.20 | 128,529 | -0.51(-4.01%) |
Mar 04, 2009 | 12.01 | 12.91 | 11.83 | 12.71 | 150,852 | +0.36(+2.91%) |
Mar 02, 2009 | 12.42 | 12.79 | 12.29 | 12.35 | 429,545 | -0.30(-2.37%) |
Feb 27, 2009 | 12.31 | 12.77 | 12.27 | 12.65 | 406,257 | +0.13(+1.04%) |
Feb 26, 2009 | 12.60 | 12.88 | 12.45 | 12.52 | 259,814 | -0.02(-0.16%) |
Feb 25, 2009 | 11.95 | 12.89 | 11.88 | 12.54 | 220,293 | +0.59(+4.94%) |
Feb 24, 2009 | 11.73 | 12.58 | 11.59 | 11.95 | 483,608 | +0.28(+2.40%) |
Feb 23, 2009 | 12.41 | 12.72 | 11.65 | 11.67 | 163,397 | -0.61(-4.97%) |
Feb 20, 2009 | 12.35 | 12.59 | 12.16 | 12.28 | 182,673 | -0.26(-2.07%) |
Feb 19, 2009 | 12.72 | 13.02 | 12.41 | 12.54 | 120,271 | -0.08(-0.63%) |
Feb 18, 2009 | 12.81 | 13.25 | 12.54 | 12.62 | 259,801 | -0.26(-2.02%) |
Feb 17, 2009 | 13.70 | 13.93 | 12.88 | 12.88 | 177,636 | -1.07(-7.67%) |
Feb 13, 2009 | 12.86 | 14.43 | 11.82 | 13.95 | 457,483 | -0.30(-2.11%) |
Feb 12, 2009 | 13.92 | 14.46 | 13.77 | 14.25 | 90,326 | +0.11(+0.78%) |
Feb 11, 2009 | 13.67 | 14.14 | 13.49 | 14.14 | 93,188 | +0.53(+3.89%) |
Feb 10, 2009 | 14.35 | 14.52 | 13.54 | 13.61 | 133,337 | -0.85(-5.88%) |
Feb 09, 2009 | 14.12 | 14.56 | 14.00 | 14.46 | 110,033 | +0.25(+1.76%) |
Feb 06, 2009 | 13.58 | 14.60 | 13.58 | 14.21 | 174,736 | +0.60(+4.41%) |
Feb 05, 2009 | 13.73 | 14.25 | 13.55 | 13.61 | 109,702 | -0.19(-1.38%) |
Feb 04, 2009 | 14.16 | 14.51 | 13.52 | 13.80 | 91,370 | -0.31(-2.20%) |
Feb 03, 2009 | 14.40 | 14.50 | 14.00 | 14.11 | 105,476 | -0.23(-1.60%) |
Feb 02, 2009 | 13.62 | 14.39 | 13.62 | 14.34 | 80,925 | +0.52(+3.76%) |
Jan 30, 2009 | 13.57 | 13.91 | 13.36 | 13.82 | 129,303 | +0.33(+2.45%) |
Jan 29, 2009 | 13.94 | 14.09 | 13.35 | 13.49 | 51,516 | -0.59(-4.19%) |
Jan 28, 2009 | 13.61 | 14.53 | 13.60 | 14.08 | 110,100 | +0.66(+4.92%) |
Jan 27, 2009 | 13.36 | 13.72 | 13.22 | 13.42 | 117,391 | +0.09(+0.68%) |
Jan 26, 2009 | 13.00 | 13.76 | 12.87 | 13.33 | 106,746 | +0.32(+2.46%) |
Jan 23, 2009 | 12.64 | 13.19 | 12.37 | 13.01 | 191,946 | +0.02(+0.15%) |
Jan 22, 2009 | 13.16 | 13.20 | 12.59 | 12.99 | 235,061 | -0.46(-3.42%) |
Jan 21, 2009 | 13.81 | 14.08 | 13.17 | 13.45 | 240,207 | -0.15(-1.10%) |
Jan 20, 2009 | 14.18 | 14.18 | 13.49 | 13.60 | 137,448 | -0.83(-5.75%) |
Jan 16, 2009 | 14.09 | 14.45 | 13.97 | 14.43 | 315,861 | +0.45(+3.22%) |
Jan 15, 2009 | 13.83 | 14.12 | 13.50 | 13.98 | 253,603 | +0.14(+1.01%) |
Jan 14, 2009 | 13.51 | 14.25 | 13.48 | 13.84 | 134,257 | +0.16(+1.17%) |
Jan 13, 2009 | 13.43 | 14.07 | 13.35 | 13.68 | 56,211 | +0.18(+1.33%) |
Jan 12, 2009 | 13.73 | 14.07 | 13.40 | 13.50 | 138,596 | -0.20(-1.46%) |
Jan 09, 2009 | 14.28 | 14.33 | 13.70 | 13.70 | 137,043 | -0.55(-3.86%) |
Jan 08, 2009 | 13.67 | 14.30 | 13.55 | 14.25 | 162,726 | +0.51(+3.71%) |
Jan 07, 2009 | 13.66 | 13.88 | 13.52 | 13.74 | 139,478 | -0.26(-1.86%) |
Jan 06, 2009 | 13.75 | 14.25 | 13.50 | 14.00 | 196,795 | +0.34(+2.49%) |
Jan 05, 2009 | 13.50 | 13.75 | 12.57 | 13.66 | 145,901 | +0.18(+1.34%) |
Jan 02, 2009 | 13.23 | 13.73 | 13.13 | 13.48 | 151,723 | +0.20(+1.51%) |
Dec 31, 2008 | 12.92 | 13.41 | 12.91 | 13.28 | 219,338 | +0.43(+3.35%) |
Dec 30, 2008 | 12.55 | 12.91 | 12.50 | 12.85 | 253,665 | +0.28(+2.23%) |
Dec 29, 2008 | 12.74 | 12.92 | 12.28 | 12.57 | 78,188 | -0.37(-2.86%) |
Dec 26, 2008 | 12.82 | 12.99 | 12.54 | 12.94 | 40,904 | +0.23(+1.81%) |
Dec 24, 2008 | 12.55 | 12.89 | 12.44 | 12.71 | 68,204 | +0.16(+1.27%) |
Dec 23, 2008 | 12.53 | 12.79 | 12.49 | 12.55 | 140,371 | +0.14(+1.13%) |
Dec 22, 2008 | 12.47 | 12.95 | 12.03 | 12.41 | 99,914 | -0.02(-0.16%) |
Dec 19, 2008 | 12.48 | 12.75 | 12.00 | 12.43 | 264,103 | -0.05(-0.40%) |
Dec 18, 2008 | 12.36 | 13.10 | 12.19 | 12.48 | 129,970 | +0.08(+0.65%) |
Dec 17, 2008 | 12.31 | 12.56 | 12.27 | 12.40 | 105,217 | -0.05(-0.40%) |
Dec 16, 2008 | 11.51 | 12.51 | 11.51 | 12.45 | 146,889 | +1.14(+10.08%) |
Dec 15, 2008 | 11.19 | 11.73 | 10.92 | 11.31 | 72,370 | +0.12(+1.07%) |
Dec 12, 2008 | 11.02 | 11.32 | 10.66 | 11.19 | 153,215 | +0.04(+0.36%) |
Dec 11, 2008 | 11.44 | 12.00 | 11.09 | 11.15 | 55,919 | -0.48(-4.13%) |
Dec 10, 2008 | 11.43 | 11.82 | 11.28 | 11.63 | 149,561 | +0.29(+2.56%) |
Dec 09, 2008 | 11.69 | 11.79 | 11.25 | 11.34 | 221,456 | -0.53(-4.47%) |
Dec 08, 2008 | 10.78 | 11.90 | 10.76 | 11.87 | 217,183 | +1.17(+10.93%) |
Dec 05, 2008 | 9.910 | 10.76 | 9.810 | 10.70 | 332,415 | +0.66(+6.57%) |
Dec 04, 2008 | 9.940 | 10.36 | 9.850 | 10.04 | 179,934 | -0.04(-0.40%) |
Dec 03, 2008 | 9.850 | 10.29 | 9.500 | 10.08 | 227,106 | +0.34(+3.49%) |
Dec 02, 2008 | 9.900 | 9.930 | 9.430 | 9.740 | 269,195 | +0.02(+0.21%) |
Dec 01, 2008 | 10.71 | 10.71 | 9.720 | 9.720 | 198,348 | -1.25(-11.39%) |
Nov 28, 2008 | 10.68 | 11.01 | 10.33 | 10.97 | 52,008 | +0.26(+2.43%) |
Nov 26, 2008 | 10.08 | 10.78 | 10.08 | 10.71 | 197,300 | +0.41(+3.98%) |
Nov 25, 2008 | 10.74 | 10.75 | 10.09 | 10.30 | 116,349 | -0.30(-2.83%) |
Nov 24, 2008 | 9.980 | 10.72 | 9.730 | 10.60 | 249,852 | +0.64(+6.43%) |
Nov 21, 2008 | 8.920 | 10.00 | 8.380 | 9.960 | 230,928 | +1.16(+13.18%) |
Nov 20, 2008 | 9.360 | 9.890 | 8.700 | 8.800 | 157,114 | -0.67(-7.07%) |
Nov 19, 2008 | 9.810 | 10.23 | 9.330 | 9.470 | 149,255 | -0.39(-3.96%) |
Nov 18, 2008 | 9.680 | 10.00 | 9.250 | 9.860 | 148,093 | +0.22(+2.28%) |
Nov 17, 2008 | 10.17 | 10.31 | 9.590 | 9.640 | 125,088 | -0.63(-6.13%) |
Nov 14, 2008 | 10.31 | 10.82 | 10.06 | 10.27 | 117,399 | -0.23(-2.19%) |
Nov 13, 2008 | 10.00 | 10.55 | 9.500 | 10.50 | 221,038 | +0.54(+5.42%) |
Nov 12, 2008 | 10.80 | 11.30 | 9.560 | 9.960 | 124,351 | -0.59(-5.59%) |
Nov 11, 2008 | 10.38 | 11.10 | 10.21 | 10.55 | 93,991 | +0.04(+0.38%) |
Nov 10, 2008 | 11.21 | 11.42 | 10.45 | 10.51 | 101,919 | -0.50(-4.54%) |
Nov 07, 2008 | 11.65 | 11.72 | 10.76 | 11.01 | 104,902 | -0.52(-4.51%) |
Nov 06, 2008 | 12.28 | 12.37 | 11.36 | 11.53 | 123,150 | -0.91(-7.32%) |
Nov 05, 2008 | 13.15 | 13.58 | 12.40 | 12.44 | 223,384 | -0.97(-7.23%) |
Nov 04, 2008 | 13.21 | 13.45 | 13.00 | 13.41 | 263,806 | +0.41(+3.15%) |
Nov 03, 2008 | 12.98 | 13.22 | 12.61 | 13.00 | 266,369 | +0.28(+2.20%) |
Oct 31, 2008 | 12.62 | 13.05 | 12.15 | 12.72 | 198,991 | -0.33(-2.53%) |
Oct 30, 2008 | 12.81 | 13.39 | 12.28 | 13.05 | 203,140 | +0.85(+6.97%) |
Oct 29, 2008 | 13.25 | 13.81 | 12.15 | 12.20 | 184,705 | -0.99(-7.51%) |
Oct 28, 2008 | 12.38 | 13.26 | 11.33 | 13.19 | 147,556 | +1.30(+10.93%) |
Oct 27, 2008 | 12.40 | 12.88 | 11.54 | 11.89 | 71,118 | -0.58(-4.65%) |
Oct 24, 2008 | 11.25 | 12.77 | 11.25 | 12.47 | 147,033 | +0.61(+5.14%) |
Oct 23, 2008 | 11.84 | 12.10 | 10.94 | 11.86 | 104,185 | +0.05(+0.42%) |
Oct 22, 2008 | 12.67 | 12.96 | 11.77 | 11.81 | 89,193 | -0.97(-7.59%) |
Oct 21, 2008 | 13.37 | 13.46 | 12.65 | 12.78 | 100,481 | -0.62(-4.63%) |
Oct 20, 2008 | 12.15 | 13.65 | 12.15 | 13.40 | 101,923 | +1.38(+11.48%) |
Oct 17, 2008 | 11.67 | 13.30 | 11.21 | 12.02 | 221,990 | +0.08(+0.67%) |
Oct 16, 2008 | 11.90 | 13.11 | 11.20 | 11.94 | 274,524 | +0.13(+1.10%) |
Oct 15, 2008 | 12.47 | 12.65 | 11.75 | 11.81 | 115,670 | -0.92(-7.23%) |
Oct 14, 2008 | 13.64 | 13.64 | 12.52 | 12.73 | 131,973 | -0.39(-2.97%) |
Oct 13, 2008 | 12.40 | 13.30 | 12.01 | 13.12 | 187,630 | +1.50(+12.91%) |
Oct 10, 2008 | 11.25 | 12.05 | 10.98 | 11.62 | 291,435 | +0.14(+1.22%) |
Oct 09, 2008 | 12.35 | 12.40 | 11.48 | 11.48 | 269,571 | -0.78(-6.36%) |
Oct 08, 2008 | 12.05 | 12.64 | 11.79 | 12.26 | 210,886 | -0.01(-0.08%) |
Oct 07, 2008 | 12.46 | 13.26 | 12.11 | 12.27 | 152,692 | -0.97(-7.33%) |
Oct 06, 2008 | 13.49 | 13.49 | 12.26 | 13.24 | 166,918 | -0.53(-3.85%) |
Oct 03, 2008 | 13.96 | 14.69 | 13.51 | 13.77 | 183,521 | -0.18(-1.29%) |
Oct 02, 2008 | 15.59 | 15.59 | 13.90 | 13.95 | 172,325 | -1.73(-11.03%) |
Oct 01, 2008 | 16.96 | 17.71 | 15.54 | 15.68 | 167,866 | -0.32(-2.00%) |
Sep 30, 2008 | 15.23 | 16.93 | 14.47 | 16.00 | 97,119 | +1.22(+8.25%) |
Sep 29, 2008 | 15.24 | 15.73 | 11.24 | 14.78 | 193,252 | -0.99(-6.28%) |
Sep 26, 2008 | 16.45 | 17.41 | 15.15 | 15.77 | 191,135 | -1.27(-7.45%) |
Sep 25, 2008 | 16.96 | 17.23 | 16.56 | 17.04 | 124,665 | +0.39(+2.34%) |
Sep 24, 2008 | 17.21 | 17.21 | 16.21 | 16.65 | 58,275 | +0.19(+1.15%) |
Sep 23, 2008 | 15.13 | 16.96 | 15.13 | 16.46 | 209,238 | +1.24(+8.15%) |
Sep 22, 2008 | 15.17 | 16.69 | 15.00 | 15.22 | 281,589 | +0.22(+1.47%) |
Sep 19, 2008 | 15.36 | 15.70 | 14.80 | 15.00 | 509,736 | +0.55(+3.81%) |
Sep 18, 2008 | 14.25 | 14.75 | 13.75 | 14.45 | 394,550 | +0.57(+4.11%) |
Sep 17, 2008 | 14.22 | 14.35 | 13.76 | 13.88 | 179,995 | -0.63(-4.34%) |
Sep 16, 2008 | 14.01 | 14.62 | 13.82 | 14.51 | 265,327 | +0.51(+3.64%) |
Sep 15, 2008 | 14.64 | 14.64 | 13.97 | 14.00 | 266,284 | -0.64(-4.37%) |
Sep 12, 2008 | 14.56 | 14.65 | 14.47 | 14.64 | 87,525 | -0.12(-0.81%) |
Sep 11, 2008 | 14.98 | 15.00 | 14.53 | 14.76 | 302,200 | -0.22(-1.47%) |
Sep 10, 2008 | 15.27 | 15.95 | 14.81 | 14.98 | 357,724 | -0.07(-0.47%) |
Sep 09, 2008 | 14.79 | 15.30 | 14.76 | 15.05 | 380,918 | +0.15(+1.01%) |
Sep 08, 2008 | 15.30 | 15.36 | 14.62 | 14.90 | 320,920 | -0.06(-0.40%) |
Sep 05, 2008 | 14.99 | 15.13 | 14.75 | 14.96 | 98,313 | -0.23(-1.51%) |
Sep 04, 2008 | 15.36 | 15.53 | 14.95 | 15.19 | 110,117 | -0.38(-2.44%) |
Sep 03, 2008 | 15.03 | 15.57 | 14.93 | 15.57 | 195,314 | +0.57(+3.80%) |
Sep 02, 2008 | 15.09 | 15.52 | 14.95 | 15.00 | 147,252 | +0.16(+1.08%) |
Aug 29, 2008 | 14.28 | 14.92 | 14.28 | 14.84 | 209,600 | +0.42(+2.91%) |
Aug 28, 2008 | 14.08 | 14.53 | 13.95 | 14.42 | 144,970 | +0.46(+3.30%) |
Aug 27, 2008 | 14.28 | 14.32 | 13.93 | 13.96 | 194,747 | -0.19(-1.34%) |
Aug 26, 2008 | 14.34 | 14.53 | 13.95 | 14.15 | 462,463 | -0.24(-1.67%) |
Aug 25, 2008 | 14.56 | 14.73 | 14.23 | 14.39 | 113,730 | -0.27(-1.84%) |
Aug 22, 2008 | 14.35 | 14.75 | 14.08 | 14.66 | 117,900 | +0.50(+3.53%) |
Aug 21, 2008 | 14.03 | 14.41 | 14.02 | 14.16 | 146,007 | -0.08(-0.56%) |
Aug 20, 2008 | 14.34 | 14.65 | 14.02 | 14.24 | 162,006 | -0.04(-0.28%) |
Aug 19, 2008 | 14.78 | 14.82 | 14.19 | 14.28 | 132,658 | -0.52(-3.51%) |
Aug 18, 2008 | 15.29 | 15.59 | 14.68 | 14.80 | 326,436 | -0.49(-3.20%) |
Aug 15, 2008 | 14.97 | 15.57 | 14.86 | 15.29 | 193,748 | +0.46(+3.10%) |
Aug 14, 2008 | 14.46 | 15.21 | 14.25 | 14.83 | 179,010 | +0.28(+1.92%) |
Aug 13, 2008 | 14.65 | 14.72 | 14.21 | 14.55 | 139,807 | -0.16(-1.09%) |
Aug 12, 2008 | 14.51 | 14.95 | 14.50 | 14.71 | 135,627 | +0.11(+0.75%) |
Aug 11, 2008 | 14.32 | 14.98 | 14.07 | 14.60 | 183,200 | +0.23(+1.60%) |
Aug 08, 2008 | 13.53 | 14.41 | 13.49 | 14.37 | 367,750 | +0.78(+5.74%) |
Aug 07, 2008 | 13.81 | 13.98 | 13.49 | 13.59 | 358,689 | -0.41(-2.93%) |
Aug 06, 2008 | 13.66 | 14.02 | 13.44 | 14.00 | 237,660 | +0.18(+1.30%) |
Aug 05, 2008 | 12.95 | 14.07 | 12.86 | 13.82 | 511,328 | +1.02(+7.97%) |
Aug 04, 2008 | 12.66 | 13.10 | 12.19 | 12.80 | 779,542 | -0.20(-1.54%) |
Aug 01, 2008 | 10.33 | 13.94 | 10.22 | 13.00 | 2,838,574 | -1.52(-10.47%) |
Jul 31, 2008 | 14.31 | 14.80 | 14.23 | 14.52 | 592,912 | +0.00(+0.00%) |
Jul 30, 2008 | 14.65 | 14.72 | 14.35 | 14.52 | 661,853 | +0.05(+0.35%) |
Jul 29, 2008 | 14.47 | 15.49 | 14.32 | 14.47 | 430,342 | -0.97(-6.28%) |
Jul 28, 2008 | 16.07 | 16.22 | 15.35 | 15.44 | 391,169 | -0.61(-3.80%) |
Jul 25, 2008 | 15.76 | 16.38 | 15.67 | 16.05 | 187,433 | +0.40(+2.56%) |
Jul 24, 2008 | 16.34 | 16.34 | 15.64 | 15.65 | 181,754 | -0.61(-3.75%) |
Jul 23, 2008 | 15.65 | 16.37 | 15.58 | 16.26 | 202,221 | +0.64(+4.10%) |
Jul 22, 2008 | 14.79 | 15.64 | 14.77 | 15.62 | 227,332 | +0.67(+4.48%) |
Jul 21, 2008 | 15.64 | 16.07 | 14.86 | 14.95 | 236,787 | -0.84(-5.32%) |
Jul 18, 2008 | 16.14 | 16.21 | 15.39 | 15.79 | 275,097 | -0.46(-2.83%) |
Jul 17, 2008 | 15.96 | 16.50 | 15.63 | 16.25 | 321,046 | +0.29(+1.82%) |
Jul 16, 2008 | 14.75 | 15.98 | 14.48 | 15.96 | 635,243 | +1.11(+7.47%) |
Jul 15, 2008 | 14.90 | 15.66 | 14.04 | 14.85 | 1,697,488 | +0.95(+6.83%) |
Jul 14, 2008 | 15.37 | 15.40 | 13.89 | 13.90 | 637,273 | -1.40(-9.15%) |
Jul 11, 2008 | 15.60 | 15.96 | 14.65 | 15.30 | 295,398 | -0.47(-2.98%) |
Jul 10, 2008 | 16.23 | 16.41 | 15.62 | 15.77 | 278,963 | -0.47(-2.89%) |
Jul 09, 2008 | 16.52 | 16.52 | 16.20 | 16.24 | 527,282 | -0.24(-1.46%) |
Jul 08, 2008 | 16.58 | 16.80 | 15.98 | 16.48 | 284,300 | -0.04(-0.24%) |
Jul 07, 2008 | 17.04 | 17.23 | 16.26 | 16.52 | 375,884 | -0.28(-1.67%) |
Jul 04, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.00(+0.00%) |
Jul 03, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.18(+1.08%) |
Jul 02, 2008 | 17.07 | 17.17 | 16.59 | 16.62 | 989,121 | -0.43(-2.52%) |
Jul 01, 2008 | 17.41 | 17.66 | 16.95 | 17.05 | 566,487 | -0.61(-3.45%) |
Jun 30, 2008 | 18.10 | 18.16 | 17.32 | 17.66 | 977,100 | -0.35(-1.94%) |
Jun 27, 2008 | 18.89 | 19.32 | 17.84 | 18.01 | 2,592,623 | -0.31(-1.69%) |
Jun 26, 2008 | 19.99 | 19.99 | 18.21 | 18.32 | 1,601,728 | -1.84(-9.13%) |
Jun 25, 2008 | 20.38 | 20.70 | 20.01 | 20.16 | 413,753 | -0.22(-1.08%) |
Jun 24, 2008 | 20.81 | 20.86 | 20.02 | 20.38 | 246,581 | -0.41(-1.97%) |
Jun 23, 2008 | 21.92 | 21.97 | 20.74 | 20.79 | 289,214 | -1.02(-4.68%) |
Jun 20, 2008 | 23.44 | 23.44 | 21.55 | 21.81 | 462,038 | -1.72(-7.31%) |
Jun 19, 2008 | 23.44 | 23.87 | 23.04 | 23.53 | 139,314 | -0.01(-0.04%) |
Jun 18, 2008 | 22.42 | 23.75 | 22.16 | 23.54 | 213,299 | +0.98(+4.34%) |
Jun 17, 2008 | 21.93 | 22.76 | 21.67 | 22.56 | 145,563 | +0.65(+2.97%) |
Jun 16, 2008 | 22.15 | 22.50 | 21.33 | 21.91 | 170,142 | -0.09(-0.41%) |
Jun 13, 2008 | 22.62 | 22.62 | 21.75 | 22.00 | 142,744 | -0.40(-1.79%) |
Jun 12, 2008 | 22.85 | 22.88 | 22.16 | 22.40 | 225,187 | -0.32(-1.41%) |
Jun 11, 2008 | 23.37 | 23.54 | 22.15 | 22.72 | 443,669 | -0.77(-3.28%) |
Jun 10, 2008 | 23.72 | 23.96 | 23.26 | 23.49 | 218,780 | -0.38(-1.59%) |
Jun 09, 2008 | 24.07 | 24.07 | 23.73 | 23.87 | 82,742 | -0.07(-0.29%) |
Jun 06, 2008 | 24.56 | 24.87 | 23.92 | 23.94 | 158,577 | -0.80(-3.23%) |
Jun 05, 2008 | 23.61 | 24.76 | 23.50 | 24.74 | 136,216 | +1.10(+4.65%) |
Jun 04, 2008 | 23.48 | 23.64 | 23.12 | 23.64 | 215,872 | +0.03(+0.13%) |
Jun 03, 2008 | 24.17 | 24.33 | 23.26 | 23.61 | 217,436 | -0.43(-1.79%) |
Jun 02, 2008 | 24.95 | 24.95 | 23.95 | 24.04 | 193,915 | -0.89(-3.57%) |
May 30, 2008 | 25.26 | 25.58 | 24.90 | 24.93 | 161,624 | +0.04(+0.16%) |
May 29, 2008 | 24.25 | 25.23 | 24.17 | 24.89 | 72,479 | +0.61(+2.51%) |
May 28, 2008 | 24.45 | 24.80 | 23.80 | 24.28 | 61,480 | -0.02(-0.08%) |
May 27, 2008 | 23.10 | 24.53 | 23.10 | 24.30 | 171,813 | +1.27(+5.51%) |
May 26, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | -0.48(-2.04%) |
May 22, 2008 | 23.96 | 24.07 | 23.09 | 23.51 | 338,657 | -0.47(-1.96%) |
May 21, 2008 | 24.65 | 25.46 | 23.93 | 23.98 | 212,635 | -0.59(-2.40%) |
May 20, 2008 | 24.22 | 25.07 | 24.22 | 24.57 | 180,560 | -0.25(-1.01%) |
May 19, 2008 | 24.97 | 25.25 | 24.49 | 24.82 | 173,909 | -0.21(-0.84%) |
May 16, 2008 | 25.84 | 25.84 | 25.00 | 25.03 | 206,499 | -0.67(-2.61%) |
May 15, 2008 | 25.61 | 25.89 | 24.85 | 25.70 | 259,221 | +0.14(+0.55%) |
May 14, 2008 | 24.58 | 25.79 | 24.07 | 25.56 | 208,097 | +1.06(+4.33%) |
May 13, 2008 | 24.67 | 24.67 | 24.14 | 24.50 | 280,094 | -0.25(-1.01%) |
May 12, 2008 | 23.09 | 24.80 | 23.09 | 24.75 | 246,974 | +1.65(+7.14%) |
May 09, 2008 | 23.50 | 23.52 | 22.57 | 23.10 | 220,003 | -0.56(-2.37%) |
May 08, 2008 | 23.90 | 24.04 | 23.45 | 23.66 | 355,094 | -0.35(-1.46%) |
May 07, 2008 | 24.27 | 24.33 | 23.69 | 24.01 | 166,708 | -0.28(-1.15%) |
May 06, 2008 | 23.96 | 24.43 | 23.25 | 24.29 | 298,037 | +0.30(+1.25%) |
May 05, 2008 | 24.84 | 24.84 | 23.55 | 23.99 | 454,737 | -0.77(-3.11%) |
May 02, 2008 | 26.19 | 27.46 | 24.24 | 24.76 | 1,076,388 | -3.55(-12.54%) |