Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.56 | 10.67 | 10.40 | 10.67 | 893,586 | +0.17(+1.58%) |
May 28, 2009 | 10.41 | 10.57 | 10.34 | 10.50 | 790,903 | +0.14(+1.32%) |
May 27, 2009 | 10.57 | 10.58 | 10.34 | 10.37 | 902,961 | -0.22(-2.07%) |
May 26, 2009 | 10.24 | 10.63 | 10.20 | 10.59 | 996,791 | +0.30(+2.94%) |
May 22, 2009 | 10.26 | 10.39 | 10.19 | 10.28 | 711,834 | +0.05(+0.46%) |
May 21, 2009 | 10.15 | 10.26 | 10.01 | 10.24 | 1,282,194 | +0.00(+0.00%) |
May 20, 2009 | 10.44 | 10.51 | 10.22 | 10.24 | 1,290,948 | -0.14(-1.37%) |
May 19, 2009 | 10.41 | 10.49 | 10.33 | 10.38 | 1,333,202 | -0.01(-0.06%) |
May 18, 2009 | 10.28 | 10.42 | 10.10 | 10.39 | 1,407,164 | +0.20(+1.92%) |
May 15, 2009 | 10.46 | 10.46 | 10.12 | 10.19 | 1,061,793 | -0.27(-2.61%) |
May 14, 2009 | 10.45 | 10.57 | 10.21 | 10.46 | 1,379,811 | +0.05(+0.46%) |
May 13, 2009 | 10.53 | 10.56 | 10.31 | 10.41 | 1,895,395 | -0.26(-2.39%) |
May 12, 2009 | 10.87 | 10.89 | 10.53 | 10.67 | 1,168,017 | -0.16(-1.48%) |
May 11, 2009 | 10.90 | 11.11 | 10.75 | 10.83 | 724,796 | -0.19(-1.72%) |
May 08, 2009 | 11.15 | 11.26 | 10.92 | 11.02 | 863,276 | +0.01(+0.05%) |
May 07, 2009 | 10.81 | 11.19 | 10.78 | 11.01 | 1,416,754 | +0.18(+1.64%) |
May 06, 2009 | 11.04 | 11.10 | 10.76 | 10.84 | 1,248,515 | -0.07(-0.65%) |
May 05, 2009 | 11.01 | 11.04 | 10.73 | 10.91 | 1,212,384 | -0.22(-1.97%) |
May 04, 2009 | 10.98 | 11.13 | 10.95 | 11.13 | 1,412,541 | -0.04(-0.37%) |
May 01, 2009 | 10.83 | 11.17 | 10.75 | 11.17 | 1,269,210 | +0.33(+3.07%) |
Apr 30, 2009 | 11.09 | 11.09 | 10.69 | 10.84 | 2,278,561 | -0.01(-0.05%) |
Apr 29, 2009 | 10.81 | 11.20 | 10.67 | 10.84 | 2,579,965 | +0.44(+4.28%) |
Apr 28, 2009 | 10.20 | 10.54 | 10.10 | 10.40 | 859,810 | +0.12(+1.15%) |
Apr 27, 2009 | 10.02 | 10.37 | 9.970 | 10.28 | 890,523 | +0.12(+1.17%) |
Apr 24, 2009 | 10.14 | 10.21 | 10.01 | 10.16 | 945,068 | +0.08(+0.76%) |
Apr 23, 2009 | 10.09 | 10.14 | 9.976 | 10.08 | 1,218,519 | -0.01(-0.06%) |
Apr 22, 2009 | 10.06 | 10.19 | 10.02 | 10.09 | 896,979 | -0.10(-0.99%) |
Apr 21, 2009 | 10.11 | 10.25 | 9.970 | 10.19 | 884,156 | +0.08(+0.82%) |
Apr 20, 2009 | 10.20 | 10.20 | 10.06 | 10.11 | 1,053,708 | -0.21(-2.07%) |
Apr 17, 2009 | 10.24 | 10.43 | 10.16 | 10.32 | 838,616 | +0.07(+0.69%) |
Apr 16, 2009 | 10.16 | 10.48 | 10.05 | 10.25 | 1,492,196 | +0.16(+1.59%) |
Apr 15, 2009 | 9.893 | 10.09 | 9.745 | 10.09 | 1,585,532 | +0.21(+2.10%) |
Apr 14, 2009 | 10.06 | 10.14 | 9.863 | 9.881 | 1,464,793 | -0.30(-2.91%) |
Apr 13, 2009 | 10.23 | 10.28 | 9.988 | 10.18 | 1,869,986 | -0.16(-1.55%) |
Apr 09, 2009 | 10.32 | 10.47 | 10.18 | 10.34 | 1,284,184 | +0.13(+1.28%) |
Apr 08, 2009 | 10.27 | 10.29 | 10.02 | 10.21 | 894,185 | +0.14(+1.35%) |
Apr 07, 2009 | 10.13 | 10.31 | 9.994 | 10.07 | 1,626,758 | -0.23(-2.25%) |
Apr 06, 2009 | 10.31 | 10.38 | 10.22 | 10.30 | 1,146,717 | -0.14(-1.36%) |
Apr 03, 2009 | 10.40 | 10.52 | 10.26 | 10.44 | 1,242,528 | +0.07(+0.63%) |
Apr 02, 2009 | 10.78 | 10.91 | 10.33 | 10.38 | 2,686,936 | -0.20(-1.85%) |
Apr 01, 2009 | 10.33 | 10.71 | 10.20 | 10.57 | 1,197,290 | +0.14(+1.36%) |
Mar 31, 2009 | 10.37 | 10.81 | 10.34 | 10.43 | 5,045,973 | +0.17(+1.68%) |
Mar 30, 2009 | 10.000 | 10.31 | 10.000 | 10.26 | 2,265,146 | -0.12(-1.14%) |
Mar 26, 2009 | 10.41 | 10.46 | 9.780 | 10.38 | 2,358,643 | +0.09(+0.86%) |
Mar 25, 2009 | 10.60 | 10.85 | 10.10 | 10.29 | 2,305,581 | -0.27(-2.58%) |
Mar 24, 2009 | 10.72 | 10.82 | 10.50 | 10.56 | 1,261,751 | -0.28(-2.57%) |
Mar 23, 2009 | 10.37 | 10.84 | 10.36 | 10.84 | 1,319,692 | +0.20(+1.84%) |
Mar 20, 2009 | 10.74 | 10.78 | 10.59 | 10.65 | 1,743,486 | -0.06(-0.55%) |
Mar 19, 2009 | 10.87 | 10.88 | 10.47 | 10.71 | 1,392,143 | +0.00(+0.00%) |
Mar 18, 2009 | 10.44 | 10.83 | 10.24 | 10.71 | 2,085,722 | +0.28(+2.67%) |
Mar 17, 2009 | 10.06 | 10.50 | 9.982 | 10.43 | 2,050,085 | +0.44(+4.39%) |
Mar 16, 2009 | 10.04 | 10.34 | 9.958 | 9.988 | 2,447,254 | +0.02(+0.18%) |
Mar 13, 2009 | 10.01 | 10.11 | 9.816 | 9.970 | 0 | +0.05(+0.54%) |
Mar 12, 2009 | 10.05 | 10.17 | 9.537 | 9.917 | 2,412,714 | +0.18(+1.89%) |
Mar 11, 2009 | 9.988 | 10.02 | 9.531 | 9.733 | 2,092,650 | -0.26(-2.55%) |
Mar 10, 2009 | 9.816 | 10.23 | 9.786 | 9.988 | 2,703,053 | +0.39(+4.01%) |
Mar 09, 2009 | 9.490 | 10.08 | 9.395 | 9.602 | 4,449,866 | +0.05(+0.56%) |
Mar 06, 2009 | 9.045 | 9.596 | 8.902 | 9.549 | 0 | +1.07(+12.59%) |
Mar 05, 2009 | 8.031 | 8.689 | 7.977 | 8.481 | 4,627,561 | -0.53(-5.92%) |
Mar 04, 2009 | 8.997 | 9.151 | 8.772 | 9.015 | 1,029,827 | -0.26(-2.75%) |
Mar 02, 2009 | 9.608 | 9.762 | 9.252 | 9.270 | 1,108,243 | -0.47(-4.81%) |
Feb 27, 2009 | 9.846 | 9.994 | 9.656 | 9.739 | 0 | -0.31(-3.13%) |
Feb 26, 2009 | 10.36 | 10.40 | 10.03 | 10.05 | 1,348,095 | -0.18(-1.74%) |
Feb 25, 2009 | 9.792 | 10.30 | 9.632 | 10.23 | 3,014,694 | +0.52(+5.31%) |
Feb 24, 2009 | 9.780 | 9.881 | 9.502 | 9.715 | 1,603,382 | +0.10(+1.05%) |
Feb 23, 2009 | 9.994 | 9.994 | 9.579 | 9.614 | 900,374 | -0.31(-3.17%) |
Feb 20, 2009 | 10.19 | 10.19 | 9.798 | 9.929 | 1,080,850 | -0.30(-2.90%) |
Feb 19, 2009 | 10.25 | 10.34 | 10.15 | 10.23 | 672,241 | +0.01(+0.06%) |
Feb 18, 2009 | 10.53 | 10.53 | 10.16 | 10.22 | 1,324,010 | -0.18(-1.71%) |
Feb 17, 2009 | 10.65 | 10.72 | 10.20 | 10.40 | 1,534,121 | -0.42(-3.84%) |
Feb 13, 2009 | 10.85 | 11.00 | 10.74 | 10.81 | 695,884 | -0.06(-0.55%) |
Feb 12, 2009 | 10.85 | 10.89 | 10.60 | 10.87 | 1,219,097 | -0.13(-1.19%) |
Feb 11, 2009 | 11.33 | 11.38 | 10.97 | 11.00 | 906,049 | -0.26(-2.32%) |
Feb 10, 2009 | 11.46 | 11.61 | 11.14 | 11.26 | 875,291 | -0.24(-2.06%) |
Feb 09, 2009 | 11.61 | 11.65 | 11.36 | 11.50 | 517,006 | -0.12(-1.07%) |
Feb 06, 2009 | 11.38 | 11.76 | 11.38 | 11.62 | 513,552 | +0.18(+1.55%) |
Feb 05, 2009 | 11.28 | 11.64 | 11.20 | 11.45 | 958,222 | +0.11(+0.99%) |
Feb 04, 2009 | 11.29 | 11.48 | 11.19 | 11.33 | 678,154 | +0.08(+0.74%) |
Feb 03, 2009 | 11.55 | 11.59 | 11.19 | 11.25 | 1,410,232 | -0.24(-2.12%) |
Feb 02, 2009 | 11.48 | 11.55 | 11.16 | 11.49 | 1,335,106 | -0.04(-0.36%) |
Jan 30, 2009 | 11.59 | 11.75 | 11.35 | 11.54 | 0 | +0.03(+0.26%) |
Jan 29, 2009 | 11.44 | 11.57 | 11.15 | 11.51 | 966,334 | +0.03(+0.26%) |
Jan 28, 2009 | 11.79 | 11.79 | 11.36 | 11.48 | 907,228 | -0.03(-0.26%) |
Jan 27, 2009 | 11.34 | 11.61 | 11.30 | 11.51 | 1,165,060 | +0.22(+1.94%) |
Jan 26, 2009 | 11.06 | 11.39 | 10.91 | 11.29 | 505,605 | +0.23(+2.09%) |
Jan 23, 2009 | 10.72 | 11.11 | 10.68 | 11.06 | 547,195 | +0.10(+0.92%) |
Jan 22, 2009 | 10.95 | 11.12 | 10.84 | 10.95 | 540,697 | -0.17(-1.55%) |
Jan 21, 2009 | 10.96 | 11.15 | 10.68 | 11.13 | 599,054 | +0.33(+3.02%) |
Jan 20, 2009 | 11.03 | 11.19 | 10.74 | 10.80 | 625,837 | -0.33(-2.98%) |
Jan 16, 2009 | 11.23 | 11.27 | 10.88 | 11.13 | 445,205 | +0.07(+0.59%) |
Jan 15, 2009 | 10.93 | 11.07 | 10.78 | 11.07 | 705,319 | +0.17(+1.52%) |
Jan 14, 2009 | 11.03 | 11.14 | 10.71 | 10.90 | 608,926 | -0.29(-2.60%) |
Jan 13, 2009 | 11.18 | 11.31 | 11.01 | 11.19 | 914,080 | +0.01(+0.11%) |
Jan 12, 2009 | 11.03 | 11.25 | 10.98 | 11.18 | 978,657 | +0.12(+1.13%) |
Jan 09, 2009 | 11.21 | 11.30 | 11.02 | 11.06 | 760,969 | -0.19(-1.69%) |
Jan 08, 2009 | 11.09 | 11.25 | 10.87 | 11.25 | 713,840 | +0.11(+1.01%) |
Jan 07, 2009 | 11.13 | 11.26 | 11.03 | 11.13 | 988,460 | -0.17(-1.47%) |
Jan 06, 2009 | 11.58 | 11.58 | 11.21 | 11.30 | 1,268,792 | -0.22(-1.91%) |
Jan 05, 2009 | 11.57 | 11.69 | 11.32 | 11.52 | 682,829 | -0.02(-0.15%) |
Jan 02, 2009 | 11.61 | 11.61 | 11.33 | 11.54 | 0 | -0.01(-0.10%) |
Jan 01, 2009 | 11.21 | 11.57 | 11.17 | 11.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.57 | 11.17 | 11.55 | 1,046,315 | +0.38(+3.40%) |
Dec 30, 2008 | 10.98 | 11.19 | 10.97 | 11.17 | 1,845,545 | +0.34(+3.12%) |
Dec 29, 2008 | 10.97 | 10.98 | 10.61 | 10.83 | 870,895 | -0.18(-1.67%) |
Dec 26, 2008 | 10.88 | 11.03 | 10.79 | 11.01 | 341,179 | +0.16(+1.48%) |
Dec 24, 2008 | 10.65 | 10.97 | 10.62 | 10.85 | 332,398 | +0.17(+1.61%) |
Dec 23, 2008 | 10.72 | 10.76 | 10.55 | 10.68 | 1,293,884 | -0.08(-0.77%) |
Dec 22, 2008 | 10.76 | 10.82 | 10.53 | 10.76 | 1,355,844 | +0.05(+0.50%) |
Dec 19, 2008 | 11.10 | 11.27 | 10.69 | 10.71 | 1,397,823 | -0.12(-1.10%) |
Dec 18, 2008 | 10.78 | 10.91 | 10.62 | 10.83 | 1,181,335 | +0.02(+0.16%) |
Dec 17, 2008 | 10.78 | 10.96 | 10.59 | 10.81 | 589,490 | -0.10(-0.92%) |
Dec 16, 2008 | 10.62 | 10.97 | 10.50 | 10.91 | 771,328 | +0.42(+4.01%) |
Dec 15, 2008 | 10.90 | 10.90 | 10.40 | 10.49 | 1,047,473 | -0.32(-2.96%) |
Dec 12, 2008 | 10.64 | 10.95 | 10.30 | 10.81 | 1,086,852 | -0.07(-0.65%) |
Dec 11, 2008 | 10.88 | 11.21 | 10.75 | 10.88 | 1,041,958 | -0.05(-0.49%) |
Dec 10, 2008 | 10.93 | 11.08 | 10.72 | 10.94 | 603,020 | +0.13(+1.21%) |
Dec 09, 2008 | 11.04 | 11.25 | 10.74 | 10.81 | 1,049,699 | -0.36(-3.19%) |
Dec 08, 2008 | 11.33 | 11.38 | 11.01 | 11.16 | 1,317,657 | +0.03(+0.27%) |
Dec 05, 2008 | 10.37 | 11.20 | 10.08 | 11.13 | 1,024,411 | +0.66(+6.35%) |
Dec 04, 2008 | 10.70 | 11.03 | 10.23 | 10.47 | 783,853 | -0.31(-2.86%) |
Dec 03, 2008 | 10.46 | 10.82 | 10.35 | 10.78 | 839,028 | +0.05(+0.50%) |
Dec 02, 2008 | 9.715 | 10.75 | 9.715 | 10.72 | 1,482,724 | +0.92(+9.38%) |
Dec 01, 2008 | 10.69 | 10.74 | 9.739 | 9.804 | 892,271 | -1.06(-9.72%) |
Nov 28, 2008 | 10.56 | 11.01 | 10.41 | 10.86 | 351,562 | +0.15(+1.38%) |
Nov 26, 2008 | 10.39 | 10.73 | 10.28 | 10.71 | 611,438 | +0.26(+2.44%) |
Nov 25, 2008 | 10.36 | 10.46 | 10.04 | 10.46 | 1,027,677 | +0.23(+2.20%) |
Nov 24, 2008 | 10.11 | 10.38 | 9.629 | 10.23 | 1,135,149 | +0.25(+2.56%) |
Nov 21, 2008 | 9.567 | 10.02 | 9.110 | 9.976 | 2,328,867 | +0.58(+6.19%) |
Nov 20, 2008 | 10.08 | 10.28 | 9.353 | 9.395 | 1,202,527 | -0.77(-7.53%) |
Nov 19, 2008 | 10.55 | 10.74 | 10.16 | 10.16 | 1,174,348 | -0.38(-3.60%) |
Nov 18, 2008 | 10.61 | 10.69 | 9.952 | 10.54 | 2,149,275 | -0.08(-0.78%) |
Nov 17, 2008 | 10.37 | 11.05 | 10.29 | 10.62 | 816,286 | +0.17(+1.59%) |
Nov 14, 2008 | 11.05 | 11.09 | 10.46 | 10.46 | 1,209,349 | -0.72(-6.42%) |
Nov 13, 2008 | 10.30 | 11.18 | 9.816 | 11.17 | 1,107,496 | +0.92(+8.96%) |
Nov 12, 2008 | 10.45 | 10.59 | 10.12 | 10.25 | 617,996 | -0.35(-3.30%) |
Nov 11, 2008 | 10.56 | 10.98 | 10.45 | 10.60 | 755,002 | -0.10(-0.94%) |
Nov 10, 2008 | 11.41 | 11.45 | 10.60 | 10.71 | 795,647 | -0.50(-4.45%) |
Nov 07, 2008 | 10.97 | 11.20 | 10.83 | 11.20 | 750,326 | +0.30(+2.72%) |
Nov 06, 2008 | 11.32 | 11.37 | 10.83 | 10.91 | 1,027,256 | -0.41(-3.62%) |
Nov 05, 2008 | 11.86 | 11.92 | 11.27 | 11.32 | 1,146,092 | -0.64(-5.36%) |
Nov 04, 2008 | 12.15 | 12.27 | 11.66 | 11.96 | 910,246 | +0.05(+0.40%) |
Nov 03, 2008 | 11.93 | 12.10 | 11.71 | 11.91 | 1,220,065 | -0.26(-2.14%) |
Oct 31, 2008 | 12.21 | 12.32 | 11.86 | 12.17 | 1,458,286 | -0.05(-0.44%) |
Oct 30, 2008 | 12.25 | 12.74 | 12.00 | 12.22 | 1,184,048 | +0.07(+0.54%) |
Oct 29, 2008 | 11.97 | 12.62 | 11.97 | 12.16 | 922,450 | +0.07(+0.59%) |
Oct 28, 2008 | 11.07 | 12.09 | 10.94 | 12.09 | 1,209,404 | +1.01(+9.16%) |
Oct 27, 2008 | 11.09 | 11.49 | 10.91 | 11.07 | 887,496 | -0.12(-1.06%) |
Oct 24, 2008 | 11.25 | 11.58 | 11.13 | 11.19 | 1,929,392 | -0.60(-5.08%) |
Oct 23, 2008 | 11.85 | 12.09 | 11.24 | 11.79 | 1,453,685 | +0.08(+0.71%) |
Oct 22, 2008 | 11.80 | 12.18 | 11.42 | 11.71 | 1,155,800 | -0.35(-2.90%) |
Oct 21, 2008 | 11.77 | 12.09 | 11.60 | 12.06 | 2,254,317 | +0.21(+1.75%) |
Oct 20, 2008 | 11.14 | 11.87 | 10.98 | 11.85 | 1,233,827 | +0.77(+6.96%) |
Oct 17, 2008 | 11.14 | 11.56 | 9.988 | 11.08 | 1,810,879 | -0.37(-3.21%) |
Oct 16, 2008 | 11.07 | 11.50 | 10.65 | 11.45 | 1,484,455 | +0.35(+3.15%) |
Oct 15, 2008 | 11.71 | 11.82 | 11.09 | 11.10 | 1,307,950 | -0.77(-6.45%) |
Oct 14, 2008 | 12.46 | 12.54 | 11.57 | 11.86 | 1,160,561 | -0.36(-2.91%) |
Oct 13, 2008 | 12.47 | 12.53 | 12.02 | 12.22 | 1,794,986 | +0.18(+1.53%) |
Oct 10, 2008 | 11.10 | 12.17 | 10.44 | 12.03 | 2,631,603 | +0.71(+6.29%) |
Oct 09, 2008 | 12.28 | 12.29 | 11.32 | 11.32 | 1,186,557 | -0.75(-6.24%) |
Oct 08, 2008 | 12.60 | 12.94 | 12.01 | 12.08 | 2,205,803 | -0.78(-6.09%) |
Oct 07, 2008 | 14.15 | 14.17 | 12.83 | 12.86 | 1,146,780 | -1.12(-7.98%) |
Oct 06, 2008 | 13.85 | 14.22 | 13.45 | 13.97 | 2,036,650 | -0.11(-0.80%) |
Oct 03, 2008 | 14.15 | 14.56 | 13.88 | 14.09 | 1,963,611 | +0.12(+0.85%) |
Oct 02, 2008 | 14.31 | 14.31 | 13.84 | 13.97 | 1,189,200 | -0.28(-2.00%) |
Oct 01, 2008 | 13.92 | 14.31 | 13.61 | 14.25 | 1,131,993 | +0.22(+1.56%) |
Sep 30, 2008 | 13.79 | 14.07 | 13.61 | 14.03 | 1,287,773 | +0.33(+2.42%) |
Sep 29, 2008 | 14.37 | 14.49 | 13.65 | 13.70 | 1,652,404 | -0.75(-5.17%) |
Sep 26, 2008 | 14.18 | 14.47 | 14.06 | 14.45 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.04 | 14.54 | 13.97 | 14.35 | 852,867 | +0.28(+2.02%) |
Sep 24, 2008 | 14.14 | 14.16 | 13.83 | 14.06 | 688,369 | -0.04(-0.29%) |
Sep 23, 2008 | 14.45 | 14.63 | 14.04 | 14.10 | 910,799 | -0.44(-3.06%) |
Sep 22, 2008 | 14.88 | 15.14 | 14.50 | 14.55 | 801,285 | -0.28(-1.88%) |
Sep 19, 2008 | 15.91 | 15.91 | 13.63 | 14.83 | 0 | +0.17(+1.13%) |
Sep 18, 2008 | 14.54 | 14.80 | 14.10 | 14.66 | 2,339,302 | +0.28(+1.94%) |
Sep 17, 2008 | 14.59 | 14.68 | 14.28 | 14.38 | 1,161,511 | -0.41(-2.77%) |
Sep 16, 2008 | 14.86 | 14.98 | 14.16 | 14.79 | 1,338,388 | -0.12(-0.80%) |
Sep 15, 2008 | 14.85 | 15.15 | 14.26 | 14.91 | 950,510 | -0.20(-1.30%) |
Sep 12, 2008 | 14.96 | 15.27 | 14.85 | 15.11 | 1,082,293 | +0.10(+0.67%) |
Sep 11, 2008 | 14.57 | 15.07 | 14.42 | 15.01 | 805,794 | +0.37(+2.51%) |
Sep 10, 2008 | 14.77 | 14.88 | 14.54 | 14.64 | 486,658 | -0.08(-0.52%) |
Sep 09, 2008 | 14.67 | 15.01 | 14.67 | 14.71 | 1,050,350 | -0.05(-0.32%) |
Sep 08, 2008 | 13.64 | 14.77 | 13.64 | 14.76 | 1,136,323 | +0.27(+1.88%) |
Sep 05, 2008 | 14.88 | 14.90 | 14.48 | 14.49 | 0 | -0.43(-2.90%) |
Sep 04, 2008 | 15.11 | 15.18 | 14.76 | 14.92 | 626,583 | -0.26(-1.68%) |
Sep 03, 2008 | 15.01 | 15.33 | 14.92 | 15.18 | 788,013 | +0.06(+0.39%) |
Sep 02, 2008 | 15.36 | 15.55 | 15.01 | 15.12 | 700,883 | -0.08(-0.51%) |
Aug 29, 2008 | 15.33 | 15.41 | 15.14 | 15.20 | 323,683 | -0.19(-1.23%) |
Aug 28, 2008 | 15.17 | 15.44 | 15.11 | 15.39 | 454,058 | +0.20(+1.33%) |
Aug 27, 2008 | 15.12 | 15.43 | 15.12 | 15.18 | 634,369 | +0.03(+0.20%) |
Aug 26, 2008 | 15.06 | 15.24 | 15.04 | 15.15 | 594,806 | +0.08(+0.51%) |
Aug 25, 2008 | 14.92 | 15.12 | 14.89 | 15.08 | 560,803 | +0.07(+0.47%) |
Aug 22, 2008 | 15.01 | 15.29 | 14.93 | 15.01 | 744,248 | +0.07(+0.44%) |
Aug 21, 2008 | 14.90 | 15.24 | 14.90 | 14.94 | 619,029 | -0.04(-0.28%) |
Aug 20, 2008 | 15.12 | 15.18 | 14.94 | 14.98 | 751,633 | -0.14(-0.90%) |
Aug 19, 2008 | 15.09 | 15.24 | 15.07 | 15.12 | 454,039 | -0.04(-0.23%) |
Aug 18, 2008 | 15.05 | 15.21 | 15.03 | 15.15 | 715,149 | +0.12(+0.79%) |
Aug 15, 2008 | 15.00 | 15.41 | 14.85 | 15.04 | 0 | +0.18(+1.20%) |
Aug 14, 2008 | 14.70 | 14.96 | 14.68 | 14.86 | 848,739 | +0.07(+0.44%) |
Aug 13, 2008 | 14.76 | 15.12 | 14.76 | 14.79 | 928,902 | +0.01(+0.04%) |
Aug 12, 2008 | 15.13 | 15.13 | 14.76 | 14.79 | 525,622 | -0.30(-2.00%) |
Aug 11, 2008 | 14.74 | 15.30 | 14.69 | 15.09 | 1,058,109 | +0.35(+2.37%) |
Aug 08, 2008 | 14.27 | 14.78 | 14.15 | 14.74 | 920,283 | +0.53(+3.76%) |
Aug 07, 2008 | 14.25 | 14.44 | 13.82 | 14.20 | 1,463,375 | +0.39(+2.79%) |
Aug 06, 2008 | 13.81 | 13.85 | 13.70 | 13.82 | 791,441 | +0.01(+0.04%) |
Aug 05, 2008 | 13.83 | 13.91 | 13.73 | 13.81 | 750,119 | +0.09(+0.65%) |
Aug 04, 2008 | 13.81 | 13.88 | 13.64 | 13.72 | 347,928 | -0.11(-0.81%) |
Aug 01, 2008 | 13.93 | 13.96 | 13.70 | 13.84 | 499,338 | -0.09(-0.68%) |
Jul 31, 2008 | 13.71 | 13.94 | 13.71 | 13.93 | 556,556 | +0.04(+0.30%) |
Jul 30, 2008 | 13.88 | 13.94 | 13.72 | 13.89 | 414,707 | +0.08(+0.60%) |
Jul 29, 2008 | 13.81 | 13.87 | 13.61 | 13.81 | 430,185 | +0.24(+1.75%) |
Jul 28, 2008 | 13.61 | 13.73 | 13.55 | 13.57 | 443,861 | -0.08(-0.61%) |
Jul 25, 2008 | 13.78 | 13.89 | 13.64 | 13.65 | 822,993 | -0.05(-0.35%) |
Jul 24, 2008 | 13.63 | 13.72 | 13.41 | 13.70 | 744,454 | +0.11(+0.83%) |
Jul 23, 2008 | 13.68 | 13.69 | 13.49 | 13.59 | 451,885 | -0.09(-0.69%) |
Jul 22, 2008 | 13.52 | 13.75 | 13.47 | 13.68 | 608,810 | +0.12(+0.92%) |
Jul 21, 2008 | 13.43 | 13.59 | 13.40 | 13.56 | 487,234 | +0.18(+1.33%) |
Jul 18, 2008 | 13.45 | 13.56 | 13.23 | 13.38 | 472,893 | -0.04(-0.31%) |
Jul 17, 2008 | 13.48 | 13.51 | 13.30 | 13.42 | 499,657 | -0.02(-0.18%) |
Jul 16, 2008 | 13.52 | 13.64 | 13.35 | 13.45 | 522,685 | -0.05(-0.35%) |
Jul 15, 2008 | 13.51 | 13.64 | 13.40 | 13.49 | 625,303 | -0.12(-0.87%) |
Jul 14, 2008 | 13.92 | 13.93 | 13.52 | 13.61 | 675,667 | -0.22(-1.59%) |
Jul 11, 2008 | 13.49 | 13.95 | 13.40 | 13.83 | 936,467 | +0.13(+0.95%) |
Jul 10, 2008 | 13.55 | 13.82 | 13.49 | 13.70 | 1,104,028 | +0.18(+1.36%) |
Jul 09, 2008 | 13.44 | 13.58 | 13.40 | 13.52 | 711,283 | +0.10(+0.75%) |
Jul 08, 2008 | 13.43 | 13.68 | 13.40 | 13.42 | 1,244,133 | +0.01(+0.04%) |
Jul 07, 2008 | 13.25 | 13.51 | 13.18 | 13.41 | 1,158,513 | +0.21(+1.57%) |
Jul 04, 2008 | 13.34 | 13.46 | 13.20 | 13.20 | 539,466 | +0.00(+0.00%) |
Jul 03, 2008 | 13.34 | 13.46 | 13.20 | 13.20 | 539,466 | -0.12(-0.93%) |
Jul 02, 2008 | 13.42 | 13.49 | 13.30 | 13.33 | 748,423 | -0.11(-0.79%) |
Jul 01, 2008 | 13.25 | 13.52 | 13.21 | 13.43 | 1,442,935 | +0.08(+0.58%) |
Jun 30, 2008 | 13.45 | 13.61 | 13.31 | 13.36 | 1,228,763 | -0.11(-0.79%) |
Jun 27, 2008 | 13.71 | 13.80 | 13.33 | 13.46 | 4,664,625 | -0.23(-1.65%) |
Jun 26, 2008 | 13.93 | 13.93 | 13.57 | 13.69 | 960,278 | -0.26(-1.87%) |
Jun 25, 2008 | 13.94 | 14.01 | 13.78 | 13.95 | 777,440 | +0.09(+0.68%) |
Jun 24, 2008 | 14.01 | 14.07 | 13.85 | 13.85 | 766,008 | -0.24(-1.68%) |
Jun 23, 2008 | 14.14 | 14.34 | 14.09 | 14.09 | 1,348,594 | -0.14(-0.96%) |
Jun 20, 2008 | 14.46 | 14.46 | 14.23 | 14.23 | 1,496,846 | -0.12(-0.83%) |
Jun 19, 2008 | 14.50 | 14.55 | 14.31 | 14.35 | 1,304,211 | -0.17(-1.18%) |
Jun 18, 2008 | 14.38 | 14.78 | 14.38 | 14.52 | 1,896,727 | +0.32(+2.26%) |
Jun 17, 2008 | 14.26 | 14.41 | 14.10 | 14.20 | 968,222 | -0.07(-0.50%) |
Jun 16, 2008 | 14.22 | 14.28 | 14.07 | 14.27 | 727,804 | +0.03(+0.21%) |
Jun 13, 2008 | 14.25 | 14.39 | 14.10 | 14.24 | 597,979 | +0.09(+0.67%) |
Jun 12, 2008 | 14.02 | 14.28 | 14.00 | 14.15 | 1,391,244 | +0.17(+1.23%) |
Jun 11, 2008 | 14.04 | 14.07 | 13.90 | 13.97 | 1,043,678 | -0.05(-0.38%) |
Jun 10, 2008 | 13.90 | 14.09 | 13.74 | 14.03 | 859,665 | +0.15(+1.11%) |
Jun 09, 2008 | 13.99 | 14.04 | 13.80 | 13.87 | 784,282 | -0.05(-0.38%) |
Jun 06, 2008 | 13.99 | 14.04 | 13.88 | 13.93 | 1,032,926 | -0.09(-0.64%) |
Jun 05, 2008 | 13.86 | 14.02 | 13.80 | 14.02 | 756,678 | +0.18(+1.33%) |
Jun 04, 2008 | 13.60 | 13.87 | 13.58 | 13.83 | 836,551 | +0.23(+1.70%) |
Jun 03, 2008 | 13.85 | 13.88 | 13.56 | 13.60 | 909,730 | -0.19(-1.38%) |