Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.72 | 17.43 | 16.31 | 16.42 | 2,164,148 | -0.01(-0.04%) |
May 28, 2009 | 17.49 | 17.65 | 15.98 | 16.43 | 2,385,470 | -1.84(-10.09%) |
May 27, 2009 | 18.04 | 18.38 | 17.93 | 18.27 | 556,966 | +0.03(+0.16%) |
May 26, 2009 | 17.86 | 18.62 | 17.75 | 18.24 | 474,606 | +0.29(+1.64%) |
May 22, 2009 | 17.91 | 18.02 | 17.48 | 17.95 | 190,124 | +0.38(+2.16%) |
May 21, 2009 | 17.62 | 17.93 | 17.34 | 17.57 | 505,623 | +0.00(+0.00%) |
May 20, 2009 | 17.93 | 18.09 | 17.42 | 17.57 | 744,858 | -0.37(-2.04%) |
May 19, 2009 | 17.62 | 18.14 | 17.43 | 17.93 | 1,155,150 | +0.44(+2.50%) |
May 18, 2009 | 16.78 | 17.54 | 16.67 | 17.50 | 503,444 | +0.85(+5.13%) |
May 15, 2009 | 16.76 | 17.05 | 16.55 | 16.64 | 1,004,221 | -0.30(-1.78%) |
May 14, 2009 | 16.54 | 17.12 | 16.29 | 16.95 | 336,741 | +0.44(+2.65%) |
May 13, 2009 | 17.11 | 17.16 | 16.24 | 16.51 | 745,196 | -0.90(-5.15%) |
May 12, 2009 | 17.17 | 17.57 | 17.17 | 17.40 | 462,636 | -0.13(-0.74%) |
May 11, 2009 | 16.67 | 17.58 | 16.63 | 17.53 | 679,283 | +0.38(+2.22%) |
May 08, 2009 | 18.24 | 18.24 | 17.12 | 17.15 | 893,832 | -0.39(-2.21%) |
May 07, 2009 | 17.39 | 17.66 | 17.15 | 17.54 | 1,120,256 | +0.39(+2.26%) |
May 06, 2009 | 18.18 | 18.23 | 17.04 | 17.15 | 981,915 | -0.39(-2.25%) |
May 05, 2009 | 17.21 | 18.95 | 17.03 | 17.55 | 3,046,631 | +0.38(+2.21%) |
May 04, 2009 | 16.95 | 17.36 | 16.72 | 17.17 | 1,277,467 | +0.21(+1.23%) |
May 01, 2009 | 16.16 | 17.28 | 16.09 | 16.96 | 1,313,200 | +0.90(+5.58%) |
Apr 30, 2009 | 15.73 | 16.16 | 15.63 | 16.06 | 819,943 | +0.35(+2.24%) |
Apr 29, 2009 | 15.83 | 15.87 | 15.54 | 15.71 | 693,081 | +0.40(+2.62%) |
Apr 28, 2009 | 15.60 | 15.76 | 15.20 | 15.31 | 652,946 | -0.38(-2.42%) |
Apr 27, 2009 | 15.78 | 15.99 | 15.58 | 15.69 | 501,586 | -0.19(-1.17%) |
Apr 24, 2009 | 15.76 | 15.92 | 15.60 | 15.88 | 1,054,314 | +0.19(+1.19%) |
Apr 23, 2009 | 15.56 | 15.70 | 15.21 | 15.69 | 866,990 | +0.14(+0.92%) |
Apr 22, 2009 | 14.84 | 15.76 | 14.72 | 15.55 | 936,524 | +0.71(+4.78%) |
Apr 21, 2009 | 15.02 | 15.08 | 14.34 | 14.84 | 917,313 | -0.16(-1.10%) |
Apr 20, 2009 | 15.25 | 15.42 | 14.21 | 15.00 | 1,069,310 | -0.24(-1.60%) |
Apr 17, 2009 | 15.91 | 15.92 | 15.04 | 15.25 | 1,448,080 | -0.85(-5.30%) |
Apr 16, 2009 | 15.93 | 16.16 | 15.70 | 16.10 | 967,611 | +0.31(+1.95%) |
Apr 15, 2009 | 15.65 | 15.94 | 15.44 | 15.79 | 1,000,444 | +0.01(+0.05%) |
Apr 14, 2009 | 15.33 | 15.90 | 15.33 | 15.78 | 873,421 | +0.14(+0.92%) |
Apr 13, 2009 | 15.22 | 15.68 | 14.99 | 15.64 | 705,544 | +0.37(+2.39%) |
Apr 09, 2009 | 15.15 | 15.43 | 15.04 | 15.27 | 515,914 | +0.32(+2.16%) |
Apr 08, 2009 | 14.92 | 15.30 | 14.76 | 14.95 | 1,401,862 | -0.03(-0.19%) |
Apr 07, 2009 | 14.49 | 15.08 | 14.49 | 14.98 | 1,014,305 | +0.16(+1.06%) |
Apr 06, 2009 | 14.62 | 14.87 | 14.48 | 14.82 | 1,207,458 | +0.14(+0.93%) |
Apr 03, 2009 | 14.12 | 14.83 | 14.01 | 14.69 | 769,753 | +0.68(+4.86%) |
Apr 02, 2009 | 13.81 | 14.45 | 13.65 | 14.01 | 1,315,699 | +0.30(+2.20%) |
Apr 01, 2009 | 13.27 | 13.78 | 13.10 | 13.70 | 1,185,624 | +0.37(+2.80%) |
Mar 31, 2009 | 13.45 | 13.67 | 12.71 | 13.33 | 1,002,612 | -0.40(-2.92%) |
Mar 30, 2009 | 12.83 | 13.80 | 12.55 | 13.73 | 1,295,867 | +0.20(+1.48%) |
Mar 26, 2009 | 13.42 | 13.91 | 13.19 | 13.53 | 684,332 | +0.24(+1.83%) |
Mar 25, 2009 | 13.78 | 13.95 | 13.03 | 13.29 | 603,087 | -0.40(-2.93%) |
Mar 24, 2009 | 13.30 | 13.80 | 12.99 | 13.69 | 773,413 | +0.35(+2.63%) |
Mar 23, 2009 | 13.14 | 13.35 | 13.07 | 13.34 | 712,946 | +0.79(+6.29%) |
Mar 20, 2009 | 12.73 | 13.20 | 12.54 | 12.55 | 1,076,969 | -0.15(-1.16%) |
Mar 19, 2009 | 13.35 | 13.35 | 12.56 | 12.70 | 876,554 | -0.27(-2.07%) |
Mar 18, 2009 | 12.18 | 13.13 | 12.02 | 12.97 | 973,724 | +0.76(+6.23%) |
Mar 17, 2009 | 11.67 | 12.29 | 11.57 | 12.21 | 721,071 | +0.54(+4.61%) |
Mar 16, 2009 | 11.33 | 11.78 | 11.23 | 11.67 | 887,942 | +0.34(+2.98%) |
Mar 13, 2009 | 11.25 | 11.37 | 11.17 | 11.33 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.00 | 11.29 | 10.94 | 11.23 | 904,150 | +0.24(+2.22%) |
Mar 11, 2009 | 10.74 | 11.05 | 10.63 | 10.99 | 1,214,788 | +0.29(+2.68%) |
Mar 10, 2009 | 10.58 | 10.81 | 10.41 | 10.70 | 1,368,380 | +0.51(+5.00%) |
Mar 09, 2009 | 10.40 | 10.48 | 10.04 | 10.19 | 637,244 | -0.13(-1.25%) |
Mar 06, 2009 | 10.66 | 10.76 | 10.20 | 10.32 | 0 | -0.11(-1.10%) |
Mar 05, 2009 | 10.42 | 10.56 | 10.36 | 10.43 | 606,193 | -0.10(-0.95%) |
Mar 04, 2009 | 10.51 | 10.91 | 10.15 | 10.53 | 1,090,823 | +0.39(+3.89%) |
Mar 02, 2009 | 11.07 | 11.07 | 10.03 | 10.14 | 1,606,404 | -0.65(-6.05%) |
Feb 27, 2009 | 11.60 | 11.60 | 10.59 | 10.79 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.33 | 12.33 | 11.17 | 11.19 | 1,720,791 | +0.26(+2.36%) |
Feb 25, 2009 | 11.63 | 11.70 | 10.62 | 10.94 | 2,122,813 | -0.60(-5.16%) |
Feb 24, 2009 | 11.99 | 12.03 | 11.35 | 11.53 | 1,523,080 | -0.52(-4.29%) |
Feb 23, 2009 | 13.65 | 13.65 | 11.47 | 12.05 | 3,947,540 | -1.89(-13.54%) |
Feb 20, 2009 | 14.35 | 14.78 | 13.63 | 13.93 | 1,870,274 | -0.55(-3.81%) |
Feb 19, 2009 | 13.28 | 14.61 | 13.28 | 14.49 | 1,317,796 | +1.25(+9.43%) |
Feb 18, 2009 | 12.51 | 13.77 | 12.50 | 13.24 | 1,617,885 | +0.84(+6.77%) |
Feb 17, 2009 | 12.51 | 12.70 | 11.77 | 12.40 | 1,305,475 | -0.22(-1.76%) |
Feb 13, 2009 | 13.15 | 13.22 | 12.51 | 12.62 | 1,032,939 | -0.42(-3.24%) |
Feb 12, 2009 | 13.35 | 13.37 | 12.77 | 13.04 | 847,891 | -0.37(-2.73%) |
Feb 11, 2009 | 13.33 | 13.44 | 13.12 | 13.41 | 331,576 | +0.08(+0.59%) |
Feb 10, 2009 | 13.69 | 13.78 | 13.19 | 13.33 | 477,121 | -0.39(-2.82%) |
Feb 09, 2009 | 13.98 | 14.06 | 13.55 | 13.72 | 411,082 | -0.23(-1.65%) |
Feb 06, 2009 | 13.47 | 14.14 | 13.41 | 13.95 | 460,167 | +0.37(+2.69%) |
Feb 05, 2009 | 13.16 | 13.62 | 13.11 | 13.58 | 324,384 | +0.35(+2.66%) |
Feb 04, 2009 | 13.03 | 13.49 | 12.66 | 13.23 | 650,601 | +0.60(+4.71%) |
Feb 03, 2009 | 12.78 | 12.84 | 12.50 | 12.64 | 770,705 | +0.04(+0.34%) |
Feb 02, 2009 | 13.09 | 13.09 | 12.50 | 12.59 | 717,495 | -0.57(-4.36%) |
Jan 30, 2009 | 13.37 | 13.47 | 13.02 | 13.17 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.42 | 13.46 | 13.06 | 13.37 | 392,491 | -0.04(-0.32%) |
Jan 28, 2009 | 13.31 | 13.55 | 13.12 | 13.41 | 551,105 | +0.36(+2.75%) |
Jan 27, 2009 | 13.19 | 13.38 | 12.99 | 13.05 | 435,505 | -0.15(-1.14%) |
Jan 26, 2009 | 13.18 | 13.43 | 13.05 | 13.20 | 899,461 | +0.16(+1.21%) |
Jan 23, 2009 | 12.79 | 13.21 | 12.55 | 13.04 | 536,200 | +0.01(+0.06%) |
Jan 22, 2009 | 13.52 | 13.52 | 12.80 | 13.04 | 622,782 | -0.47(-3.50%) |
Jan 21, 2009 | 12.65 | 13.70 | 12.46 | 13.51 | 1,345,446 | +1.13(+9.15%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.34 | 12.38 | 1,096,268 | -0.67(-5.16%) |
Jan 16, 2009 | 13.35 | 13.39 | 12.79 | 13.05 | 814,387 | -0.10(-0.76%) |
Jan 15, 2009 | 13.42 | 13.42 | 12.91 | 13.15 | 962,442 | +0.11(+0.88%) |
Jan 14, 2009 | 14.20 | 14.20 | 12.99 | 13.04 | 788,773 | -1.07(-7.58%) |
Jan 13, 2009 | 14.23 | 14.34 | 13.87 | 14.11 | 555,993 | -0.24(-1.65%) |
Jan 12, 2009 | 14.46 | 14.61 | 14.23 | 14.34 | 483,300 | -0.36(-2.44%) |
Jan 09, 2009 | 15.30 | 15.30 | 14.38 | 14.70 | 678,720 | -0.43(-2.84%) |
Jan 08, 2009 | 15.37 | 15.45 | 15.03 | 15.13 | 725,955 | -0.24(-1.59%) |
Jan 07, 2009 | 15.71 | 16.01 | 15.27 | 15.37 | 807,106 | -0.29(-1.88%) |
Jan 06, 2009 | 16.24 | 16.24 | 15.47 | 15.67 | 609,409 | +0.22(+1.39%) |
Jan 05, 2009 | 15.40 | 15.60 | 15.08 | 15.45 | 746,977 | +0.30(+1.99%) |
Jan 02, 2009 | 15.33 | 15.42 | 15.00 | 15.15 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.60 | 15.64 | 15.12 | 15.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.60 | 15.64 | 15.12 | 15.36 | 348,131 | -0.24(-1.52%) |
Dec 30, 2008 | 14.95 | 15.63 | 14.77 | 15.60 | 614,452 | +0.90(+6.10%) |
Dec 29, 2008 | 14.57 | 14.76 | 14.33 | 14.70 | 488,730 | +0.17(+1.18%) |
Dec 26, 2008 | 14.40 | 14.56 | 14.34 | 14.53 | 63,394 | +0.11(+0.80%) |
Dec 24, 2008 | 14.41 | 14.63 | 14.29 | 14.41 | 1,145,117 | +0.08(+0.55%) |
Dec 23, 2008 | 14.58 | 14.82 | 14.18 | 14.34 | 880,867 | -0.20(-1.38%) |
Dec 22, 2008 | 16.19 | 16.19 | 14.26 | 14.54 | 2,320,797 | -1.61(-9.99%) |
Dec 19, 2008 | 15.88 | 16.27 | 15.00 | 16.15 | 1,253,812 | +0.21(+1.30%) |
Dec 18, 2008 | 15.74 | 16.19 | 15.52 | 15.94 | 863,220 | +0.11(+0.68%) |
Dec 17, 2008 | 15.85 | 15.96 | 15.66 | 15.83 | 747,671 | -0.06(-0.36%) |
Dec 16, 2008 | 15.79 | 16.06 | 15.30 | 15.89 | 1,204,873 | +0.16(+1.00%) |
Dec 15, 2008 | 15.50 | 16.48 | 14.96 | 15.73 | 1,521,135 | +0.24(+1.57%) |
Dec 12, 2008 | 14.71 | 15.55 | 14.70 | 15.49 | 1,351,851 | +0.42(+2.76%) |
Dec 11, 2008 | 15.00 | 15.42 | 14.69 | 15.07 | 904,137 | +0.50(+3.44%) |
Dec 10, 2008 | 14.02 | 14.72 | 13.90 | 14.57 | 826,525 | +0.64(+4.58%) |
Dec 09, 2008 | 13.78 | 14.12 | 13.57 | 13.93 | 1,164,475 | +0.24(+1.73%) |
Dec 08, 2008 | 12.91 | 13.75 | 12.87 | 13.70 | 567,551 | +1.07(+8.46%) |
Dec 05, 2008 | 12.59 | 12.80 | 12.12 | 12.63 | 841,998 | +0.09(+0.74%) |
Dec 04, 2008 | 12.91 | 13.09 | 12.41 | 12.54 | 811,892 | -0.47(-3.59%) |
Dec 03, 2008 | 12.64 | 13.02 | 12.12 | 13.00 | 1,068,036 | +0.72(+5.90%) |
Dec 02, 2008 | 12.91 | 13.02 | 12.08 | 12.28 | 919,531 | -0.49(-3.82%) |
Dec 01, 2008 | 13.02 | 13.35 | 12.74 | 12.76 | 698,981 | -0.62(-4.66%) |
Nov 28, 2008 | 13.02 | 13.59 | 12.81 | 13.39 | 343,411 | +0.40(+3.09%) |
Nov 26, 2008 | 12.87 | 13.04 | 12.38 | 12.99 | 627,031 | +0.19(+1.51%) |
Nov 25, 2008 | 13.22 | 13.44 | 12.46 | 12.79 | 703,060 | -0.07(-0.56%) |
Nov 24, 2008 | 12.12 | 13.04 | 11.96 | 12.87 | 1,638,862 | +0.93(+7.81%) |
Nov 21, 2008 | 12.10 | 12.43 | 11.68 | 11.93 | 2,281,750 | +0.04(+0.30%) |
Nov 20, 2008 | 11.99 | 12.43 | 11.79 | 11.90 | 1,059,149 | -0.37(-2.98%) |
Nov 19, 2008 | 12.38 | 12.72 | 12.14 | 12.26 | 1,187,312 | -0.11(-0.87%) |
Nov 18, 2008 | 12.94 | 13.09 | 12.11 | 12.37 | 1,429,837 | -0.57(-4.43%) |
Nov 17, 2008 | 13.25 | 13.25 | 12.86 | 12.94 | 412,610 | -0.11(-0.88%) |
Nov 14, 2008 | 13.30 | 13.39 | 12.99 | 13.06 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.86 | 13.50 | 12.23 | 13.49 | 1,533,565 | +0.62(+4.79%) |
Nov 12, 2008 | 12.91 | 12.97 | 12.76 | 12.87 | 1,478,842 | -0.30(-2.29%) |
Nov 11, 2008 | 13.30 | 13.35 | 12.51 | 13.17 | 1,687,408 | -0.16(-1.24%) |
Nov 10, 2008 | 13.70 | 13.78 | 13.25 | 13.34 | 1,350,131 | -0.04(-0.27%) |
Nov 07, 2008 | 13.70 | 13.93 | 13.27 | 13.37 | 706,079 | -0.30(-2.20%) |
Nov 06, 2008 | 14.27 | 14.53 | 13.57 | 13.68 | 786,531 | -0.75(-5.17%) |
Nov 05, 2008 | 14.26 | 15.05 | 14.26 | 14.42 | 521,077 | -0.24(-1.66%) |
Nov 04, 2008 | 14.11 | 14.94 | 13.95 | 14.66 | 555,686 | +0.72(+5.14%) |
Nov 03, 2008 | 13.42 | 14.08 | 13.31 | 13.95 | 689,018 | +0.63(+4.74%) |
Oct 31, 2008 | 12.58 | 13.34 | 12.55 | 13.32 | 2,070,478 | +0.28(+2.15%) |
Oct 30, 2008 | 14.23 | 14.29 | 12.97 | 13.04 | 1,660,404 | -0.68(-4.97%) |
Oct 29, 2008 | 13.19 | 13.99 | 12.85 | 13.72 | 2,416,590 | +0.62(+4.76%) |
Oct 28, 2008 | 12.48 | 13.14 | 12.08 | 13.09 | 1,588,692 | +0.94(+7.73%) |
Oct 27, 2008 | 12.26 | 12.61 | 11.98 | 12.16 | 1,389,128 | -0.22(-1.74%) |
Oct 24, 2008 | 11.95 | 12.54 | 11.45 | 12.37 | 2,081,281 | -0.42(-3.31%) |
Oct 23, 2008 | 12.84 | 13.10 | 12.42 | 12.79 | 1,641,356 | -0.39(-2.94%) |
Oct 22, 2008 | 14.02 | 14.02 | 13.02 | 13.18 | 1,224,568 | -1.03(-7.22%) |
Oct 21, 2008 | 14.71 | 14.77 | 14.17 | 14.21 | 398,736 | -0.57(-3.88%) |
Oct 20, 2008 | 14.96 | 14.96 | 14.34 | 14.78 | 636,206 | +0.93(+6.73%) |
Oct 17, 2008 | 13.98 | 14.34 | 13.71 | 13.85 | 0 | -0.32(-2.23%) |
Oct 16, 2008 | 13.91 | 14.31 | 13.53 | 14.16 | 922,017 | +0.32(+2.33%) |
Oct 15, 2008 | 15.27 | 15.32 | 13.79 | 13.84 | 709,840 | -1.39(-9.13%) |
Oct 14, 2008 | 15.94 | 16.11 | 15.17 | 15.23 | 1,004,152 | +0.06(+0.43%) |
Oct 13, 2008 | 14.59 | 15.20 | 14.34 | 15.17 | 852,502 | +1.05(+7.47%) |
Oct 10, 2008 | 13.67 | 14.59 | 12.94 | 14.11 | 1,245,568 | +0.28(+2.02%) |
Oct 09, 2008 | 14.60 | 14.69 | 13.63 | 13.83 | 749,775 | -0.12(-0.87%) |
Oct 08, 2008 | 14.63 | 14.87 | 13.93 | 13.96 | 830,449 | -0.91(-6.13%) |
Oct 07, 2008 | 15.03 | 15.24 | 14.69 | 14.87 | 1,192,924 | +0.03(+0.19%) |
Oct 06, 2008 | 15.22 | 15.25 | 14.19 | 14.84 | 1,737,326 | -0.78(-5.00%) |
Oct 03, 2008 | 15.63 | 15.77 | 15.39 | 15.62 | 0 | +0.17(+1.07%) |
Oct 02, 2008 | 16.15 | 16.15 | 15.15 | 15.45 | 1,528,639 | -0.86(-5.28%) |
Oct 01, 2008 | 16.39 | 16.79 | 16.22 | 16.31 | 1,105,035 | -0.44(-2.61%) |
Sep 30, 2008 | 15.88 | 16.79 | 15.88 | 16.75 | 822,577 | +1.01(+6.42%) |
Sep 29, 2008 | 16.49 | 16.78 | 15.60 | 15.74 | 789,081 | -0.95(-5.67%) |
Sep 26, 2008 | 16.79 | 17.07 | 16.61 | 16.69 | 0 | -0.57(-3.32%) |
Sep 25, 2008 | 17.01 | 17.42 | 17.01 | 17.26 | 350,893 | +0.15(+0.88%) |
Sep 24, 2008 | 17.14 | 17.40 | 17.00 | 17.11 | 368,599 | -0.20(-1.16%) |
Sep 23, 2008 | 17.35 | 17.68 | 17.18 | 17.31 | 253,368 | +0.09(+0.50%) |
Sep 22, 2008 | 15.75 | 17.33 | 15.75 | 17.23 | 254,238 | -0.25(-1.44%) |
Sep 19, 2008 | 16.16 | 19.00 | 16.13 | 17.48 | 0 | +1.03(+6.28%) |
Sep 18, 2008 | 15.94 | 16.62 | 15.32 | 16.44 | 1,318,103 | +0.82(+5.28%) |
Sep 17, 2008 | 17.81 | 17.81 | 15.45 | 15.62 | 1,536,601 | -1.09(-6.52%) |
Sep 16, 2008 | 17.35 | 17.35 | 16.69 | 16.71 | 833,989 | -0.65(-3.72%) |
Sep 15, 2008 | 16.92 | 17.63 | 16.90 | 17.35 | 401,605 | -0.32(-1.79%) |
Sep 12, 2008 | 17.21 | 17.73 | 17.15 | 17.67 | 287,873 | +0.39(+2.24%) |
Sep 11, 2008 | 17.10 | 17.33 | 17.03 | 17.28 | 315,380 | +0.08(+0.46%) |
Sep 10, 2008 | 17.22 | 17.69 | 17.09 | 17.20 | 484,663 | -0.07(-0.42%) |
Sep 09, 2008 | 17.08 | 17.79 | 17.08 | 17.28 | 1,559,979 | +0.04(+0.21%) |
Sep 08, 2008 | 17.81 | 17.88 | 17.15 | 17.24 | 777,793 | -0.46(-2.59%) |
Sep 05, 2008 | 17.86 | 17.88 | 17.56 | 17.70 | 0 | -0.08(-0.44%) |
Sep 04, 2008 | 18.43 | 18.47 | 17.68 | 17.78 | 621,138 | -0.70(-3.77%) |
Sep 03, 2008 | 18.24 | 18.49 | 18.19 | 18.47 | 444,528 | +0.16(+0.86%) |
Sep 02, 2008 | 18.97 | 18.98 | 18.21 | 18.32 | 397,961 | -0.66(-3.48%) |
Aug 29, 2008 | 19.22 | 19.25 | 18.94 | 18.97 | 0 | -0.30(-1.56%) |
Aug 28, 2008 | 19.40 | 19.46 | 19.18 | 19.28 | 148,110 | -0.05(-0.26%) |
Aug 27, 2008 | 19.12 | 19.41 | 18.87 | 19.33 | 248,479 | +0.34(+1.77%) |
Aug 26, 2008 | 19.30 | 19.45 | 18.75 | 18.99 | 287,891 | -0.29(-1.52%) |
Aug 25, 2008 | 19.51 | 19.61 | 19.17 | 19.28 | 177,312 | -0.33(-1.68%) |
Aug 22, 2008 | 19.75 | 19.75 | 19.48 | 19.61 | 0 | +0.03(+0.15%) |
Aug 21, 2008 | 19.57 | 19.79 | 19.49 | 19.58 | 229,309 | -0.16(-0.83%) |
Aug 20, 2008 | 19.41 | 19.76 | 19.25 | 19.75 | 224,053 | +0.42(+2.15%) |
Aug 19, 2008 | 19.68 | 19.94 | 19.20 | 19.33 | 628,958 | -0.53(-2.67%) |
Aug 18, 2008 | 20.22 | 20.22 | 19.61 | 19.86 | 201,267 | -0.23(-1.14%) |
Aug 15, 2008 | 20.08 | 20.17 | 19.68 | 20.09 | 0 | +0.04(+0.18%) |
Aug 14, 2008 | 19.35 | 20.06 | 19.29 | 20.06 | 222,345 | +0.44(+2.23%) |
Aug 13, 2008 | 18.80 | 19.77 | 18.62 | 19.62 | 512,103 | -0.14(-0.69%) |
Aug 12, 2008 | 20.00 | 20.05 | 19.64 | 19.76 | 408,325 | -0.31(-1.54%) |
Aug 11, 2008 | 20.04 | 20.24 | 19.89 | 20.06 | 774,711 | +0.08(+0.39%) |
Aug 08, 2008 | 19.81 | 20.14 | 18.86 | 19.99 | 1,401,754 | +1.17(+6.21%) |
Aug 07, 2008 | 19.00 | 19.05 | 18.74 | 18.82 | 600,937 | -0.13(-0.68%) |
Aug 06, 2008 | 19.02 | 19.05 | 18.63 | 18.95 | 479,428 | -0.02(-0.11%) |
Aug 05, 2008 | 19.48 | 19.66 | 18.83 | 18.97 | 616,272 | -0.56(-2.86%) |
Aug 04, 2008 | 18.97 | 19.89 | 18.97 | 19.53 | 523,397 | +0.56(+2.95%) |
Aug 01, 2008 | 18.85 | 19.08 | 18.63 | 18.97 | 183,602 | +0.24(+1.30%) |
Jul 31, 2008 | 19.09 | 19.09 | 18.62 | 18.72 | 343,273 | -0.19(-0.99%) |
Jul 30, 2008 | 18.70 | 18.95 | 18.66 | 18.91 | 303,266 | +0.34(+1.85%) |
Jul 29, 2008 | 18.57 | 18.60 | 18.39 | 18.57 | 281,419 | +0.12(+0.66%) |
Jul 28, 2008 | 18.41 | 18.52 | 18.27 | 18.44 | 193,404 | +0.09(+0.51%) |
Jul 25, 2008 | 18.52 | 18.52 | 18.22 | 18.35 | 494,109 | -0.16(-0.85%) |
Jul 24, 2008 | 18.52 | 18.54 | 18.27 | 18.51 | 322,083 | +0.11(+0.58%) |
Jul 23, 2008 | 18.53 | 18.53 | 18.26 | 18.40 | 313,400 | +0.01(+0.04%) |
Jul 22, 2008 | 17.99 | 18.59 | 17.98 | 18.39 | 346,647 | +0.39(+2.15%) |
Jul 21, 2008 | 18.16 | 18.32 | 17.83 | 18.01 | 353,603 | -0.08(-0.44%) |
Jul 18, 2008 | 18.43 | 18.49 | 17.99 | 18.09 | 258,537 | -0.27(-1.48%) |
Jul 17, 2008 | 17.88 | 18.53 | 17.88 | 18.36 | 459,073 | +0.36(+1.99%) |
Jul 16, 2008 | 17.40 | 18.09 | 17.31 | 18.00 | 667,224 | +0.86(+5.02%) |
Jul 15, 2008 | 17.62 | 17.63 | 16.95 | 17.14 | 483,551 | -0.57(-3.24%) |
Jul 14, 2008 | 17.86 | 17.98 | 17.50 | 17.71 | 305,987 | +0.07(+0.41%) |
Jul 11, 2008 | 18.61 | 18.61 | 17.26 | 17.64 | 1,020,675 | -0.98(-5.28%) |
Jul 10, 2008 | 18.64 | 18.96 | 18.42 | 18.62 | 363,297 | -0.18(-0.95%) |
Jul 09, 2008 | 18.96 | 19.25 | 18.77 | 18.80 | 681,885 | +0.05(+0.27%) |
Jul 08, 2008 | 18.35 | 18.75 | 18.32 | 18.75 | 419,672 | +0.23(+1.24%) |
Jul 07, 2008 | 18.59 | 18.75 | 18.35 | 18.52 | 633,017 | +0.04(+0.23%) |
Jul 04, 2008 | 18.50 | 18.74 | 18.22 | 18.48 | 333,688 | +0.00(+0.00%) |
Jul 03, 2008 | 18.50 | 18.74 | 18.22 | 18.48 | 333,688 | -0.14(-0.77%) |
Jul 02, 2008 | 18.89 | 19.00 | 18.53 | 18.62 | 372,552 | -0.26(-1.37%) |
Jul 01, 2008 | 19.22 | 19.31 | 18.79 | 18.88 | 539,672 | -0.57(-2.95%) |
Jun 30, 2008 | 18.14 | 19.52 | 18.14 | 19.46 | 1,116,370 | +0.53(+2.80%) |
Jun 27, 2008 | 18.56 | 19.67 | 18.52 | 18.92 | 1,591,316 | +0.40(+2.17%) |
Jun 26, 2008 | 17.78 | 18.54 | 17.30 | 18.52 | 1,192,205 | +0.70(+3.90%) |
Jun 25, 2008 | 17.58 | 17.91 | 17.58 | 17.83 | 302,780 | +0.34(+1.97%) |
Jun 24, 2008 | 18.02 | 18.02 | 17.47 | 17.48 | 302,027 | -0.42(-2.32%) |
Jun 23, 2008 | 17.95 | 18.16 | 17.79 | 17.90 | 308,069 | +0.08(+0.44%) |
Jun 20, 2008 | 18.20 | 18.44 | 17.81 | 17.82 | 419,468 | -0.52(-2.82%) |
Jun 19, 2008 | 18.47 | 18.48 | 18.21 | 18.34 | 299,830 | -0.04(-0.20%) |
Jun 18, 2008 | 18.31 | 18.46 | 17.98 | 18.37 | 452,805 | +0.01(+0.04%) |
Jun 17, 2008 | 18.31 | 18.41 | 18.06 | 18.37 | 683,070 | -0.05(-0.27%) |
Jun 16, 2008 | 18.11 | 18.42 | 18.11 | 18.42 | 123,846 | +0.10(+0.55%) |
Jun 13, 2008 | 18.01 | 18.40 | 17.78 | 18.32 | 366,573 | +0.32(+1.79%) |
Jun 12, 2008 | 18.09 | 18.16 | 17.97 | 17.99 | 216,853 | +0.05(+0.28%) |
Jun 11, 2008 | 18.18 | 18.29 | 17.93 | 17.94 | 641,014 | -0.24(-1.30%) |
Jun 10, 2008 | 18.25 | 18.44 | 18.02 | 18.18 | 955,748 | -0.16(-0.90%) |
Jun 09, 2008 | 18.50 | 18.59 | 18.21 | 18.34 | 1,088,702 | -0.18(-0.97%) |
Jun 06, 2008 | 18.93 | 19.10 | 18.47 | 18.52 | 732,051 | -0.59(-3.08%) |
Jun 05, 2008 | 18.67 | 19.11 | 18.67 | 19.11 | 196,635 | +0.37(+1.95%) |
Jun 04, 2008 | 18.64 | 18.77 | 18.47 | 18.75 | 390,534 | +0.03(+0.15%) |
Jun 03, 2008 | 18.81 | 19.00 | 18.52 | 18.72 | 523,751 | +0.09(+0.46%) |