Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.25 | 18.07 | 16.97 | 16.98 | 762,775 | -0.20(-1.14%) |
Apr 29, 2009 | 16.40 | 17.38 | 16.40 | 17.17 | 706,086 | +0.81(+4.93%) |
Apr 28, 2009 | 16.22 | 16.70 | 16.16 | 16.37 | 462,397 | -0.05(-0.28%) |
Apr 27, 2009 | 16.33 | 16.81 | 16.09 | 16.41 | 734,766 | -0.26(-1.54%) |
Apr 24, 2009 | 16.52 | 16.86 | 16.31 | 16.67 | 875,656 | +0.19(+1.15%) |
Apr 23, 2009 | 14.94 | 16.59 | 14.73 | 16.48 | 1,270,219 | +1.81(+12.34%) |
Apr 22, 2009 | 14.31 | 15.05 | 14.24 | 14.67 | 591,654 | +0.10(+0.67%) |
Apr 21, 2009 | 14.07 | 14.61 | 13.96 | 14.57 | 468,388 | +0.40(+2.82%) |
Apr 20, 2009 | 14.50 | 14.50 | 14.10 | 14.17 | 521,856 | -0.62(-4.18%) |
Apr 17, 2009 | 14.44 | 14.91 | 14.34 | 14.79 | 586,385 | +0.40(+2.78%) |
Apr 16, 2009 | 14.23 | 14.50 | 13.97 | 14.39 | 730,434 | +0.23(+1.60%) |
Apr 15, 2009 | 13.83 | 14.18 | 13.73 | 14.16 | 496,736 | +0.20(+1.40%) |
Apr 14, 2009 | 13.87 | 14.05 | 13.81 | 13.97 | 601,675 | -0.08(-0.54%) |
Apr 13, 2009 | 14.37 | 14.37 | 13.76 | 14.04 | 585,095 | -0.48(-3.32%) |
Apr 09, 2009 | 13.67 | 14.59 | 13.65 | 14.53 | 800,939 | +1.20(+9.00%) |
Apr 08, 2009 | 13.18 | 13.39 | 13.01 | 13.33 | 660,735 | +0.20(+1.55%) |
Apr 07, 2009 | 13.56 | 13.57 | 12.91 | 13.12 | 782,869 | -0.57(-4.13%) |
Apr 06, 2009 | 13.84 | 13.91 | 13.50 | 13.69 | 836,403 | -0.27(-1.95%) |
Apr 03, 2009 | 13.55 | 14.03 | 13.45 | 13.96 | 470,180 | +0.32(+2.32%) |
Apr 02, 2009 | 13.13 | 14.03 | 12.84 | 13.64 | 1,348,042 | +0.83(+6.48%) |
Apr 01, 2009 | 12.54 | 12.85 | 12.26 | 12.81 | 372,529 | +0.08(+0.65%) |
Mar 31, 2009 | 12.81 | 12.90 | 12.46 | 12.73 | 534,478 | +0.05(+0.42%) |
Mar 30, 2009 | 12.91 | 12.91 | 12.44 | 12.68 | 444,803 | -0.94(-6.93%) |
Mar 26, 2009 | 13.29 | 13.64 | 13.13 | 13.62 | 734,899 | +0.40(+3.02%) |
Mar 25, 2009 | 13.21 | 13.58 | 12.68 | 13.22 | 431,830 | +0.11(+0.86%) |
Mar 24, 2009 | 13.16 | 13.36 | 13.01 | 13.11 | 562,108 | -0.29(-2.14%) |
Mar 23, 2009 | 12.78 | 13.39 | 12.78 | 13.39 | 513,029 | +0.79(+6.29%) |
Mar 20, 2009 | 13.05 | 13.14 | 12.47 | 12.60 | 462,536 | -0.41(-3.13%) |
Mar 19, 2009 | 13.48 | 13.56 | 12.79 | 13.01 | 526,498 | -0.33(-2.49%) |
Mar 18, 2009 | 12.71 | 13.43 | 12.40 | 13.34 | 621,384 | +0.62(+4.86%) |
Mar 17, 2009 | 12.25 | 12.72 | 12.07 | 12.72 | 671,082 | +0.49(+4.01%) |
Mar 16, 2009 | 12.50 | 12.68 | 12.19 | 12.23 | 675,492 | -0.21(-1.70%) |
Mar 13, 2009 | 12.62 | 12.65 | 12.26 | 12.44 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.40 | 12.62 | 11.94 | 12.51 | 679,982 | +0.05(+0.42%) |
Mar 11, 2009 | 12.40 | 12.77 | 12.26 | 12.46 | 692,343 | +0.11(+0.85%) |
Mar 10, 2009 | 11.70 | 12.37 | 11.67 | 12.35 | 616,958 | +0.97(+8.55%) |
Mar 09, 2009 | 11.12 | 11.55 | 11.09 | 11.38 | 802,678 | +0.08(+0.73%) |
Mar 06, 2009 | 11.89 | 12.16 | 11.04 | 11.30 | 0 | -0.57(-4.83%) |
Mar 05, 2009 | 12.16 | 12.19 | 11.49 | 11.87 | 527,658 | -0.45(-3.62%) |
Mar 04, 2009 | 12.22 | 12.60 | 12.12 | 12.31 | 703,560 | +0.42(+3.49%) |
Mar 02, 2009 | 11.93 | 12.16 | 11.78 | 11.90 | 937,246 | -0.26(-2.17%) |
Feb 27, 2009 | 11.92 | 12.53 | 11.85 | 12.16 | 0 | +0.09(+0.75%) |
Feb 26, 2009 | 12.14 | 12.35 | 12.03 | 12.07 | 434,258 | +0.02(+0.19%) |
Feb 25, 2009 | 12.17 | 12.35 | 11.84 | 12.05 | 746,299 | -0.32(-2.56%) |
Feb 24, 2009 | 12.17 | 12.46 | 11.88 | 12.37 | 627,830 | +0.39(+3.28%) |
Feb 23, 2009 | 12.48 | 12.48 | 11.78 | 11.98 | 558,369 | -0.44(-3.53%) |
Feb 20, 2009 | 12.24 | 12.72 | 12.12 | 12.41 | 0 | -0.06(-0.48%) |
Feb 19, 2009 | 12.50 | 12.82 | 12.38 | 12.47 | 472,666 | -0.03(-0.24%) |
Feb 18, 2009 | 12.80 | 12.87 | 12.25 | 12.50 | 501,587 | -0.20(-1.60%) |
Feb 17, 2009 | 12.36 | 12.93 | 12.21 | 12.71 | 686,536 | -0.15(-1.17%) |
Feb 13, 2009 | 13.24 | 13.45 | 12.78 | 12.86 | 380,914 | -0.32(-2.46%) |
Feb 12, 2009 | 12.76 | 13.26 | 12.73 | 13.18 | 383,267 | +0.18(+1.39%) |
Feb 11, 2009 | 13.12 | 13.36 | 12.74 | 13.00 | 464,778 | +0.01(+0.06%) |
Feb 10, 2009 | 13.32 | 13.56 | 12.89 | 12.99 | 646,940 | -0.45(-3.37%) |
Feb 09, 2009 | 13.08 | 13.54 | 12.92 | 13.45 | 352,991 | +0.29(+2.24%) |
Feb 06, 2009 | 12.58 | 13.34 | 12.51 | 13.15 | 388,862 | +0.53(+4.18%) |
Feb 05, 2009 | 12.39 | 12.82 | 12.25 | 12.62 | 530,320 | +0.18(+1.46%) |
Feb 04, 2009 | 12.31 | 12.83 | 12.31 | 12.44 | 701,317 | -0.02(-0.18%) |
Feb 03, 2009 | 12.05 | 12.56 | 11.76 | 12.47 | 711,251 | +0.57(+4.82%) |
Feb 02, 2009 | 11.56 | 11.96 | 11.50 | 11.89 | 481,643 | -0.02(-0.19%) |
Jan 30, 2009 | 12.31 | 12.45 | 11.80 | 11.91 | 0 | -0.45(-3.60%) |
Jan 29, 2009 | 12.63 | 12.72 | 12.22 | 12.36 | 427,446 | -0.42(-3.25%) |
Jan 28, 2009 | 12.90 | 13.14 | 12.62 | 12.78 | 706,939 | +0.02(+0.12%) |
Jan 27, 2009 | 13.13 | 13.33 | 12.53 | 12.76 | 607,436 | -0.35(-2.70%) |
Jan 26, 2009 | 12.71 | 14.42 | 12.69 | 13.11 | 1,190,967 | +0.64(+5.14%) |
Jan 23, 2009 | 12.47 | 12.81 | 12.04 | 12.47 | 559,505 | -0.23(-1.78%) |
Jan 22, 2009 | 13.02 | 13.16 | 12.34 | 12.70 | 538,961 | -0.63(-4.75%) |
Jan 21, 2009 | 12.81 | 13.39 | 12.51 | 13.33 | 682,406 | +0.75(+5.93%) |
Jan 20, 2009 | 13.23 | 13.51 | 12.56 | 12.59 | 527,828 | -0.87(-6.45%) |
Jan 16, 2009 | 13.57 | 13.62 | 12.92 | 13.45 | 0 | -0.02(-0.17%) |
Jan 15, 2009 | 12.75 | 13.63 | 12.50 | 13.48 | 734,574 | +0.61(+4.75%) |
Jan 14, 2009 | 13.26 | 13.48 | 12.76 | 12.87 | 660,301 | -0.60(-4.43%) |
Jan 13, 2009 | 13.29 | 13.65 | 13.02 | 13.46 | 385,990 | +0.16(+1.19%) |
Jan 12, 2009 | 13.59 | 13.84 | 13.21 | 13.30 | 398,955 | -0.28(-2.06%) |
Jan 09, 2009 | 14.08 | 14.28 | 13.46 | 13.58 | 332,691 | -0.45(-3.23%) |
Jan 08, 2009 | 14.65 | 14.65 | 13.81 | 14.04 | 580,888 | -0.71(-4.81%) |
Jan 07, 2009 | 14.99 | 15.13 | 14.64 | 14.74 | 516,205 | -0.46(-3.03%) |
Jan 06, 2009 | 15.05 | 15.46 | 15.05 | 15.20 | 586,598 | +0.25(+1.66%) |
Jan 05, 2009 | 15.12 | 15.20 | 14.75 | 14.96 | 487,075 | -0.23(-1.49%) |
Jan 02, 2009 | 14.34 | 15.37 | 14.01 | 15.18 | 0 | +0.91(+6.34%) |
Jan 01, 2009 | 14.44 | 14.63 | 14.25 | 14.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.44 | 14.63 | 14.25 | 14.28 | 512,031 | -0.18(-1.25%) |
Dec 30, 2008 | 14.04 | 14.49 | 13.90 | 14.46 | 222,718 | +0.55(+3.96%) |
Dec 29, 2008 | 14.43 | 14.51 | 13.73 | 13.91 | 289,189 | -0.60(-4.16%) |
Dec 26, 2008 | 14.15 | 14.53 | 14.15 | 14.51 | 0 | +0.49(+3.50%) |
Dec 24, 2008 | 13.65 | 14.14 | 13.64 | 14.02 | 122,169 | +0.43(+3.16%) |
Dec 23, 2008 | 14.13 | 14.32 | 13.29 | 13.59 | 433,145 | -0.54(-3.79%) |
Dec 22, 2008 | 14.17 | 14.28 | 13.63 | 14.13 | 541,156 | -0.01(-0.05%) |
Dec 19, 2008 | 13.94 | 14.34 | 13.93 | 14.13 | 807,265 | +0.44(+3.20%) |
Dec 18, 2008 | 14.38 | 14.38 | 13.26 | 13.70 | 574,011 | -0.72(-4.97%) |
Dec 17, 2008 | 14.18 | 14.57 | 13.82 | 14.41 | 631,619 | -0.23(-1.55%) |
Dec 16, 2008 | 13.66 | 14.68 | 13.62 | 14.64 | 406,367 | +1.23(+9.17%) |
Dec 15, 2008 | 13.79 | 14.00 | 13.11 | 13.41 | 291,039 | -0.35(-2.52%) |
Dec 12, 2008 | 12.80 | 13.81 | 12.47 | 13.76 | 0 | +0.64(+4.89%) |
Dec 11, 2008 | 13.82 | 14.18 | 12.94 | 13.11 | 381,212 | -0.85(-6.05%) |
Dec 10, 2008 | 13.76 | 14.18 | 13.59 | 13.96 | 466,337 | +0.26(+1.93%) |
Dec 09, 2008 | 14.07 | 14.90 | 13.51 | 13.70 | 437,833 | -0.60(-4.22%) |
Dec 08, 2008 | 13.56 | 14.86 | 13.48 | 14.30 | 525,893 | +1.15(+8.78%) |
Dec 05, 2008 | 12.74 | 13.36 | 12.31 | 13.14 | 0 | +0.16(+1.22%) |
Dec 04, 2008 | 13.26 | 13.79 | 12.50 | 12.99 | 402,522 | -0.46(-3.42%) |
Dec 03, 2008 | 12.99 | 13.78 | 12.50 | 13.45 | 461,678 | +0.47(+3.60%) |
Dec 02, 2008 | 12.60 | 13.06 | 12.34 | 12.98 | 452,836 | +0.56(+4.50%) |
Dec 01, 2008 | 13.91 | 14.28 | 12.33 | 12.42 | 415,198 | -1.96(-13.64%) |
Nov 28, 2008 | 13.94 | 14.38 | 13.71 | 14.38 | 164,499 | +0.38(+2.69%) |
Nov 26, 2008 | 12.61 | 14.01 | 12.31 | 14.01 | 343,038 | +1.21(+9.50%) |
Nov 25, 2008 | 12.72 | 12.91 | 12.26 | 12.79 | 337,164 | +0.20(+1.56%) |
Nov 24, 2008 | 12.16 | 12.75 | 11.54 | 12.59 | 520,567 | +0.66(+5.50%) |
Nov 21, 2008 | 11.43 | 12.01 | 10.65 | 11.94 | 505,830 | +0.72(+6.39%) |
Nov 20, 2008 | 11.02 | 12.08 | 10.91 | 11.22 | 705,121 | +0.09(+0.81%) |
Nov 19, 2008 | 12.21 | 12.34 | 11.12 | 11.13 | 459,184 | -1.09(-8.89%) |
Nov 18, 2008 | 12.68 | 12.80 | 11.48 | 12.22 | 632,421 | -0.40(-3.17%) |
Nov 17, 2008 | 12.29 | 13.10 | 12.13 | 12.62 | 445,920 | +0.23(+1.89%) |
Nov 14, 2008 | 13.42 | 13.67 | 12.38 | 12.38 | 0 | -1.38(-10.03%) |
Nov 13, 2008 | 12.99 | 13.79 | 12.09 | 13.76 | 643,151 | +0.77(+5.92%) |
Nov 12, 2008 | 13.17 | 13.52 | 12.99 | 12.99 | 540,497 | -0.39(-2.93%) |
Nov 11, 2008 | 13.41 | 14.01 | 13.29 | 13.39 | 404,011 | -0.20(-1.50%) |
Nov 10, 2008 | 14.61 | 14.62 | 13.43 | 13.59 | 234,338 | -0.60(-4.20%) |
Nov 07, 2008 | 13.92 | 14.41 | 13.73 | 14.19 | 0 | +0.44(+3.18%) |
Nov 06, 2008 | 14.13 | 14.34 | 13.75 | 13.75 | 343,922 | -0.50(-3.50%) |
Nov 05, 2008 | 14.70 | 14.89 | 14.17 | 14.25 | 321,647 | -0.64(-4.31%) |
Nov 04, 2008 | 15.13 | 15.16 | 14.43 | 14.89 | 401,698 | -0.16(-1.05%) |
Nov 03, 2008 | 15.21 | 15.33 | 14.75 | 15.05 | 599,721 | -0.19(-1.24%) |
Oct 31, 2008 | 14.76 | 15.84 | 14.51 | 15.23 | 748,378 | +0.37(+2.49%) |
Oct 30, 2008 | 14.40 | 15.09 | 14.40 | 14.87 | 397,914 | +0.60(+4.18%) |
Oct 29, 2008 | 14.91 | 15.23 | 14.01 | 14.27 | 542,081 | -0.27(-1.87%) |
Oct 28, 2008 | 13.45 | 14.59 | 13.24 | 14.54 | 859,891 | +1.14(+8.50%) |
Oct 27, 2008 | 14.17 | 14.99 | 13.40 | 13.40 | 769,898 | -0.85(-5.98%) |
Oct 24, 2008 | 14.14 | 15.14 | 14.04 | 14.25 | 893,098 | -0.93(-6.11%) |
Oct 23, 2008 | 15.28 | 15.74 | 14.27 | 15.18 | 741,821 | +0.01(+0.05%) |
Oct 22, 2008 | 15.42 | 15.53 | 14.90 | 15.17 | 877,074 | -0.66(-4.19%) |
Oct 21, 2008 | 16.56 | 16.83 | 15.73 | 15.84 | 793,537 | -1.00(-5.92%) |
Oct 20, 2008 | 16.07 | 16.96 | 16.02 | 16.83 | 501,750 | +0.49(+3.00%) |
Oct 17, 2008 | 16.28 | 17.71 | 15.75 | 16.34 | 0 | -0.60(-3.56%) |
Oct 16, 2008 | 16.52 | 17.04 | 15.39 | 16.95 | 923,187 | +0.56(+3.41%) |
Oct 15, 2008 | 17.98 | 17.98 | 16.39 | 16.39 | 718,219 | -1.66(-9.20%) |
Oct 14, 2008 | 19.32 | 19.77 | 17.34 | 18.05 | 433,501 | -1.12(-5.83%) |
Oct 13, 2008 | 19.44 | 19.44 | 18.06 | 19.17 | 734,614 | +0.75(+4.06%) |
Oct 10, 2008 | 15.75 | 18.80 | 15.12 | 18.42 | 0 | +1.80(+10.80%) |
Oct 09, 2008 | 17.71 | 17.96 | 16.62 | 16.62 | 919,444 | -0.92(-5.25%) |
Oct 08, 2008 | 17.24 | 18.58 | 17.05 | 17.54 | 613,495 | +0.05(+0.30%) |
Oct 07, 2008 | 19.03 | 19.23 | 17.46 | 17.49 | 596,398 | -1.52(-8.02%) |
Oct 06, 2008 | 18.01 | 19.23 | 17.36 | 19.02 | 680,883 | +0.72(+3.96%) |
Oct 03, 2008 | 18.56 | 19.66 | 18.16 | 18.29 | 0 | -0.02(-0.12%) |
Oct 02, 2008 | 19.23 | 19.31 | 17.73 | 18.31 | 551,384 | -1.03(-5.34%) |
Oct 01, 2008 | 20.15 | 20.21 | 19.08 | 19.35 | 311,802 | -0.97(-4.79%) |
Sep 30, 2008 | 19.36 | 20.39 | 19.16 | 20.32 | 519,587 | +1.24(+6.48%) |
Sep 29, 2008 | 20.32 | 20.32 | 18.61 | 19.08 | 646,113 | -1.63(-7.87%) |
Sep 26, 2008 | 20.77 | 21.02 | 20.20 | 20.71 | 0 | -0.61(-2.87%) |
Sep 25, 2008 | 20.76 | 21.75 | 20.72 | 21.32 | 308,236 | +0.72(+3.48%) |
Sep 24, 2008 | 21.23 | 21.35 | 20.57 | 20.61 | 416,622 | -0.54(-2.57%) |
Sep 23, 2008 | 21.21 | 21.93 | 20.98 | 21.15 | 449,328 | -0.10(-0.46%) |
Sep 22, 2008 | 22.11 | 22.28 | 21.18 | 21.25 | 452,615 | -0.83(-3.76%) |
Sep 19, 2008 | 20.67 | 22.62 | 18.56 | 22.08 | 0 | +1.56(+7.61%) |
Sep 18, 2008 | 21.76 | 22.11 | 18.74 | 20.52 | 1,046,334 | -0.95(-4.43%) |
Sep 17, 2008 | 22.03 | 22.31 | 21.03 | 21.47 | 662,508 | -1.11(-4.91%) |
Sep 16, 2008 | 20.99 | 22.58 | 20.99 | 22.58 | 624,541 | +1.19(+5.58%) |
Sep 15, 2008 | 21.92 | 22.52 | 21.21 | 21.38 | 312,011 | -1.12(-4.99%) |
Sep 12, 2008 | 22.38 | 22.68 | 22.03 | 22.51 | 0 | -0.05(-0.20%) |
Sep 11, 2008 | 21.78 | 22.57 | 21.28 | 22.55 | 399,240 | +0.57(+2.57%) |
Sep 10, 2008 | 21.67 | 22.13 | 21.28 | 21.99 | 470,258 | +0.57(+2.64%) |
Sep 09, 2008 | 22.12 | 22.37 | 21.39 | 21.42 | 565,464 | -0.54(-2.47%) |
Sep 08, 2008 | 21.59 | 22.06 | 21.54 | 21.97 | 471,778 | +0.94(+4.45%) |
Sep 05, 2008 | 20.77 | 21.21 | 20.63 | 21.03 | 0 | +0.18(+0.87%) |
Sep 04, 2008 | 21.29 | 21.52 | 20.50 | 20.85 | 376,503 | -0.68(-3.15%) |
Sep 03, 2008 | 21.57 | 21.88 | 21.27 | 21.53 | 779,783 | -0.11(-0.52%) |
Sep 02, 2008 | 22.46 | 22.46 | 21.41 | 21.64 | 481,859 | -0.32(-1.48%) |
Aug 29, 2008 | 22.58 | 22.67 | 21.87 | 21.97 | 0 | -0.66(-2.93%) |
Aug 28, 2008 | 22.21 | 22.68 | 22.21 | 22.63 | 460,523 | +0.58(+2.64%) |
Aug 27, 2008 | 21.69 | 22.21 | 21.69 | 22.05 | 323,659 | +0.32(+1.49%) |
Aug 26, 2008 | 22.21 | 22.30 | 21.38 | 21.72 | 450,234 | -0.50(-2.24%) |
Aug 25, 2008 | 22.98 | 22.98 | 21.82 | 22.22 | 506,917 | -0.93(-4.01%) |
Aug 22, 2008 | 22.66 | 23.34 | 22.61 | 23.15 | 0 | +0.63(+2.81%) |
Aug 21, 2008 | 22.15 | 22.98 | 22.15 | 22.52 | 310,693 | -0.21(-0.93%) |
Aug 20, 2008 | 22.29 | 22.80 | 22.02 | 22.73 | 262,543 | +0.38(+1.72%) |
Aug 19, 2008 | 22.86 | 23.11 | 22.11 | 22.34 | 314,814 | -0.66(-2.89%) |
Aug 18, 2008 | 23.21 | 23.61 | 22.89 | 23.01 | 486,947 | -0.05(-0.20%) |
Aug 15, 2008 | 23.01 | 23.47 | 22.61 | 23.05 | 0 | +0.24(+1.06%) |
Aug 14, 2008 | 23.01 | 23.33 | 22.49 | 22.81 | 486,442 | -0.35(-1.53%) |
Aug 13, 2008 | 22.40 | 23.23 | 22.18 | 23.17 | 609,207 | +0.69(+3.09%) |
Aug 12, 2008 | 23.09 | 23.29 | 22.40 | 22.47 | 724,839 | -0.74(-3.19%) |
Aug 11, 2008 | 22.25 | 23.41 | 21.98 | 23.21 | 809,339 | +1.02(+4.59%) |
Aug 08, 2008 | 19.88 | 22.88 | 19.88 | 22.19 | 1,698,589 | +2.30(+11.57%) |
Aug 07, 2008 | 21.00 | 21.05 | 19.42 | 19.89 | 852,186 | -1.31(-6.19%) |
Aug 06, 2008 | 21.02 | 21.35 | 20.49 | 21.20 | 275,126 | +0.14(+0.68%) |
Aug 05, 2008 | 20.42 | 21.10 | 20.42 | 21.06 | 275,836 | +0.89(+4.41%) |
Aug 04, 2008 | 20.29 | 20.55 | 19.76 | 20.17 | 241,800 | -0.09(-0.45%) |
Aug 01, 2008 | 20.18 | 20.73 | 19.77 | 20.26 | 526,920 | +0.10(+0.49%) |
Jul 31, 2008 | 21.15 | 21.15 | 20.13 | 20.16 | 489,174 | -1.24(-5.78%) |
Jul 30, 2008 | 21.06 | 21.60 | 21.00 | 21.40 | 386,748 | +0.25(+1.18%) |
Jul 29, 2008 | 21.15 | 21.26 | 20.34 | 21.15 | 339,732 | +0.85(+4.20%) |
Jul 28, 2008 | 20.68 | 20.77 | 20.18 | 20.30 | 405,320 | -0.42(-2.04%) |
Jul 25, 2008 | 19.93 | 20.95 | 19.93 | 20.72 | 371,069 | +0.97(+4.89%) |
Jul 24, 2008 | 20.29 | 20.51 | 19.67 | 19.75 | 335,948 | -0.54(-2.64%) |
Jul 23, 2008 | 20.43 | 20.55 | 20.18 | 20.29 | 289,234 | +0.00(+0.00%) |
Jul 22, 2008 | 19.19 | 20.32 | 19.03 | 20.29 | 477,775 | +1.04(+5.41%) |
Jul 21, 2008 | 19.39 | 19.53 | 18.95 | 19.25 | 268,958 | -0.11(-0.55%) |
Jul 18, 2008 | 19.26 | 19.77 | 19.10 | 19.36 | 309,994 | +0.12(+0.63%) |
Jul 17, 2008 | 19.11 | 19.29 | 18.61 | 19.23 | 556,288 | +0.17(+0.87%) |
Jul 16, 2008 | 19.26 | 19.28 | 18.83 | 19.07 | 606,394 | -0.04(-0.20%) |
Jul 15, 2008 | 18.02 | 19.90 | 17.89 | 19.11 | 590,396 | +0.91(+4.98%) |
Jul 14, 2008 | 18.43 | 18.44 | 17.82 | 18.20 | 240,415 | +0.08(+0.42%) |
Jul 11, 2008 | 17.57 | 18.29 | 17.30 | 18.12 | 461,249 | +0.35(+2.00%) |
Jul 10, 2008 | 17.63 | 17.88 | 17.47 | 17.77 | 436,061 | +0.16(+0.90%) |
Jul 09, 2008 | 18.52 | 18.63 | 17.57 | 17.61 | 417,655 | -1.12(-6.00%) |
Jul 08, 2008 | 17.73 | 18.78 | 17.63 | 18.74 | 446,677 | +1.00(+5.61%) |
Jul 07, 2008 | 17.68 | 18.12 | 17.60 | 17.74 | 387,042 | +0.20(+1.12%) |
Jul 04, 2008 | 17.58 | 17.93 | 17.30 | 17.54 | 200,260 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 17.93 | 17.30 | 17.54 | 200,260 | -0.02(-0.13%) |
Jul 02, 2008 | 17.92 | 18.02 | 17.44 | 17.57 | 453,413 | -0.41(-2.27%) |
Jul 01, 2008 | 18.02 | 18.28 | 17.61 | 17.97 | 634,566 | -0.26(-1.45%) |
Jun 30, 2008 | 18.50 | 18.75 | 18.21 | 18.24 | 356,812 | -0.26(-1.43%) |
Jun 27, 2008 | 18.71 | 18.87 | 18.26 | 18.50 | 977,600 | -0.10(-0.53%) |
Jun 26, 2008 | 19.09 | 19.30 | 18.52 | 18.60 | 474,337 | -0.78(-4.01%) |
Jun 25, 2008 | 19.14 | 19.45 | 19.13 | 19.38 | 490,595 | +0.20(+1.06%) |
Jun 24, 2008 | 19.77 | 19.89 | 19.17 | 19.17 | 425,197 | -0.77(-3.86%) |
Jun 23, 2008 | 20.19 | 20.20 | 19.82 | 19.94 | 271,838 | -0.14(-0.71%) |
Jun 20, 2008 | 20.02 | 20.20 | 19.67 | 20.09 | 602,627 | -0.02(-0.11%) |
Jun 19, 2008 | 20.02 | 20.40 | 19.87 | 20.11 | 570,545 | +0.14(+0.68%) |
Jun 18, 2008 | 20.41 | 20.50 | 19.86 | 19.97 | 441,323 | -0.50(-2.43%) |
Jun 17, 2008 | 21.16 | 21.16 | 20.38 | 20.47 | 479,854 | -0.69(-3.25%) |
Jun 16, 2008 | 21.08 | 21.37 | 20.68 | 21.16 | 467,307 | +0.09(+0.43%) |
Jun 13, 2008 | 20.52 | 21.11 | 20.35 | 21.07 | 357,646 | +0.83(+4.10%) |
Jun 12, 2008 | 20.03 | 20.46 | 19.82 | 20.24 | 421,252 | +0.30(+1.51%) |
Jun 11, 2008 | 20.19 | 20.45 | 19.92 | 19.94 | 378,082 | -0.35(-1.71%) |
Jun 10, 2008 | 20.30 | 20.51 | 19.75 | 20.28 | 603,943 | -0.08(-0.37%) |
Jun 09, 2008 | 20.58 | 20.58 | 20.09 | 20.36 | 510,802 | -0.32(-1.53%) |
Jun 06, 2008 | 20.75 | 20.86 | 20.40 | 20.68 | 536,391 | -0.29(-1.40%) |
Jun 05, 2008 | 20.55 | 20.99 | 20.43 | 20.97 | 398,631 | +0.41(+2.02%) |
Jun 04, 2008 | 20.56 | 20.64 | 20.26 | 20.55 | 406,619 | -0.05(-0.22%) |
Jun 03, 2008 | 21.09 | 21.28 | 20.16 | 20.60 | 753,670 | -0.45(-2.15%) |
Jun 02, 2008 | 20.79 | 21.09 | 20.48 | 21.05 | 558,491 | +0.25(+1.20%) |
May 30, 2008 | 20.56 | 20.95 | 20.36 | 20.80 | 423,623 | +0.22(+1.06%) |
May 29, 2008 | 20.38 | 20.81 | 20.30 | 20.59 | 444,212 | +0.29(+1.45%) |
May 28, 2008 | 20.09 | 20.36 | 19.85 | 20.29 | 253,522 | +0.32(+1.63%) |
May 27, 2008 | 20.01 | 20.31 | 19.74 | 19.97 | 400,982 | -0.11(-0.53%) |
May 26, 2008 | 19.97 | 20.21 | 19.79 | 20.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.97 | 20.21 | 19.79 | 20.07 | 293,828 | -0.14(-0.71%) |
May 22, 2008 | 20.37 | 20.67 | 19.88 | 20.22 | 392,421 | +0.11(+0.53%) |
May 21, 2008 | 20.65 | 20.88 | 20.06 | 20.11 | 624,313 | -0.54(-2.63%) |
May 20, 2008 | 20.65 | 20.88 | 20.27 | 20.65 | 460,364 | -0.14(-0.65%) |
May 19, 2008 | 20.52 | 21.05 | 20.43 | 20.79 | 402,885 | +0.11(+0.55%) |
May 16, 2008 | 20.99 | 20.99 | 20.18 | 20.68 | 435,689 | -0.11(-0.51%) |
May 15, 2008 | 20.07 | 20.86 | 19.96 | 20.78 | 343,091 | +0.47(+2.30%) |
May 14, 2008 | 20.16 | 20.81 | 19.87 | 20.31 | 452,486 | +0.11(+0.52%) |
May 13, 2008 | 20.31 | 20.45 | 20.00 | 20.21 | 496,630 | -0.11(-0.56%) |
May 12, 2008 | 19.61 | 20.52 | 19.42 | 20.32 | 631,612 | +1.34(+7.03%) |
May 09, 2008 | 18.65 | 19.03 | 18.31 | 18.99 | 321,750 | +0.33(+1.78%) |
May 08, 2008 | 18.66 | 18.88 | 18.34 | 18.65 | 339,446 | +0.09(+0.49%) |
May 07, 2008 | 18.86 | 19.17 | 18.52 | 18.56 | 381,373 | -0.35(-1.87%) |
May 06, 2008 | 19.17 | 19.21 | 18.64 | 18.92 | 482,413 | -0.05(-0.28%) |
May 05, 2008 | 19.20 | 19.46 | 18.91 | 18.97 | 894,672 | -0.38(-1.99%) |
May 02, 2008 | 18.45 | 19.42 | 18.30 | 19.36 | 869,427 | +1.03(+5.60%) |