Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.02 | 13.08 | 12.23 | 12.99 | 45,145 | +0.02(+0.17%) |
May 28, 2009 | 13.16 | 13.48 | 12.73 | 12.97 | 30,205 | -0.07(-0.55%) |
May 27, 2009 | 13.63 | 13.64 | 13.04 | 13.04 | 9,260 | -0.67(-4.86%) |
May 26, 2009 | 13.18 | 13.71 | 13.18 | 13.71 | 16,761 | +0.56(+4.25%) |
May 22, 2009 | 13.28 | 13.47 | 13.11 | 13.15 | 9,369 | -0.37(-2.70%) |
May 21, 2009 | 13.45 | 13.64 | 13.27 | 13.51 | 9,744 | -0.16(-1.15%) |
May 20, 2009 | 13.71 | 13.74 | 13.50 | 13.67 | 21,642 | +0.04(+0.26%) |
May 19, 2009 | 13.68 | 13.73 | 13.41 | 13.64 | 13,812 | -0.07(-0.52%) |
May 18, 2009 | 13.76 | 13.78 | 13.36 | 13.71 | 26,391 | +0.17(+1.27%) |
May 15, 2009 | 13.71 | 13.71 | 13.33 | 13.54 | 12,773 | -0.21(-1.51%) |
May 14, 2009 | 13.41 | 13.93 | 13.07 | 13.74 | 27,904 | +0.44(+3.34%) |
May 13, 2009 | 13.60 | 13.81 | 13.04 | 13.30 | 30,772 | -0.46(-3.33%) |
May 12, 2009 | 13.72 | 13.78 | 13.34 | 13.76 | 27,324 | +0.15(+1.11%) |
May 11, 2009 | 13.66 | 13.77 | 13.41 | 13.61 | 9,439 | -0.27(-1.96%) |
May 08, 2009 | 13.61 | 13.95 | 13.08 | 13.88 | 33,881 | +0.62(+4.64%) |
May 07, 2009 | 13.94 | 13.96 | 12.75 | 13.26 | 23,260 | -0.48(-3.49%) |
May 06, 2009 | 13.66 | 13.90 | 12.96 | 13.74 | 12,091 | +0.29(+2.13%) |
May 05, 2009 | 13.90 | 13.96 | 13.01 | 13.46 | 37,186 | -0.50(-3.59%) |
May 04, 2009 | 13.94 | 13.96 | 13.59 | 13.96 | 14,390 | +0.11(+0.83%) |
May 01, 2009 | 14.12 | 14.12 | 13.71 | 13.84 | 23,801 | -0.21(-1.48%) |
Apr 30, 2009 | 14.24 | 14.75 | 13.27 | 14.05 | 35,177 | -0.12(-0.86%) |
Apr 29, 2009 | 13.08 | 14.31 | 12.98 | 14.17 | 26,587 | +1.15(+8.85%) |
Apr 28, 2009 | 12.71 | 13.10 | 12.58 | 13.02 | 17,756 | +0.22(+1.73%) |
Apr 27, 2009 | 12.71 | 13.27 | 12.54 | 12.80 | 19,256 | -0.18(-1.38%) |
Apr 24, 2009 | 12.81 | 13.18 | 12.35 | 12.98 | 15,421 | +0.31(+2.49%) |
Apr 23, 2009 | 13.06 | 13.25 | 11.77 | 12.66 | 22,312 | -0.30(-2.32%) |
Apr 22, 2009 | 13.03 | 13.08 | 12.63 | 12.96 | 14,696 | -0.31(-2.32%) |
Apr 21, 2009 | 12.99 | 13.31 | 12.78 | 13.27 | 7,293 | +0.27(+2.09%) |
Apr 20, 2009 | 14.13 | 14.13 | 12.96 | 13.00 | 12,692 | -1.35(-9.43%) |
Apr 17, 2009 | 14.58 | 14.64 | 14.10 | 14.35 | 20,085 | -0.18(-1.23%) |
Apr 16, 2009 | 14.06 | 14.60 | 13.51 | 14.53 | 23,498 | +0.62(+4.42%) |
Apr 15, 2009 | 13.26 | 15.19 | 13.09 | 13.92 | 8,738 | +1.03(+8.00%) |
Apr 14, 2009 | 13.43 | 13.50 | 12.88 | 12.88 | 11,223 | -0.67(-4.96%) |
Apr 13, 2009 | 13.39 | 13.77 | 12.91 | 13.56 | 29,867 | +0.06(+0.48%) |
Apr 09, 2009 | 13.08 | 13.53 | 12.83 | 13.49 | 29,096 | +0.59(+4.61%) |
Apr 08, 2009 | 12.99 | 13.49 | 12.66 | 12.90 | 13,531 | +0.06(+0.45%) |
Apr 07, 2009 | 12.83 | 13.34 | 12.71 | 12.84 | 9,184 | -0.11(-0.88%) |
Apr 06, 2009 | 13.42 | 13.42 | 12.53 | 12.96 | 12,414 | -0.59(-4.33%) |
Apr 03, 2009 | 13.49 | 13.54 | 13.08 | 13.54 | 5,090 | +0.05(+0.37%) |
Apr 02, 2009 | 12.46 | 13.49 | 12.46 | 13.49 | 50,469 | +1.32(+10.82%) |
Apr 01, 2009 | 11.93 | 12.38 | 11.65 | 12.18 | 14,051 | +0.11(+0.95%) |
Mar 31, 2009 | 11.17 | 12.17 | 11.13 | 12.06 | 11,933 | +1.08(+9.84%) |
Mar 30, 2009 | 10.97 | 11.29 | 10.51 | 10.98 | 11,533 | -1.98(-15.25%) |
Mar 26, 2009 | 12.23 | 12.96 | 12.23 | 12.96 | 17,971 | +0.92(+7.61%) |
Mar 25, 2009 | 12.33 | 12.98 | 11.29 | 12.04 | 18,797 | -0.16(-1.35%) |
Mar 24, 2009 | 12.30 | 13.00 | 12.20 | 12.20 | 4,889 | -0.29(-2.35%) |
Mar 23, 2009 | 12.00 | 12.52 | 11.88 | 12.50 | 24,371 | +0.83(+7.12%) |
Mar 20, 2009 | 12.13 | 12.17 | 11.60 | 11.67 | 30,178 | -0.34(-2.86%) |
Mar 19, 2009 | 12.17 | 12.17 | 11.99 | 12.01 | 8,182 | -0.16(-1.29%) |
Mar 18, 2009 | 11.00 | 12.32 | 11.00 | 12.17 | 17,514 | +1.15(+10.46%) |
Mar 17, 2009 | 10.11 | 11.02 | 10.01 | 11.02 | 11,621 | +0.88(+8.69%) |
Mar 16, 2009 | 10.51 | 10.80 | 10.02 | 10.14 | 7,340 | -0.31(-3.01%) |
Mar 13, 2009 | 10.23 | 10.49 | 10.23 | 10.45 | 7,362 | +0.23(+2.24%) |
Mar 12, 2009 | 9.033 | 10.31 | 9.033 | 10.22 | 30,950 | +1.15(+12.62%) |
Mar 11, 2009 | 10.93 | 10.93 | 8.947 | 9.076 | 53,712 | -1.76(-16.25%) |
Mar 10, 2009 | 10.21 | 11.44 | 10.21 | 10.84 | 37,444 | +0.82(+8.14%) |
Mar 09, 2009 | 10.31 | 10.52 | 10.02 | 10.02 | 10,461 | -0.36(-3.45%) |
Mar 06, 2009 | 9.806 | 10.44 | 9.756 | 10.38 | 15,015 | +0.72(+7.49%) |
Mar 05, 2009 | 10.04 | 10.06 | 9.542 | 9.656 | 47,405 | -0.83(-7.92%) |
Mar 04, 2009 | 10.49 | 10.49 | 10.29 | 10.49 | 14,077 | +0.14(+1.38%) |
Mar 02, 2009 | 10.67 | 10.67 | 10.34 | 10.34 | 21,856 | -0.43(-3.99%) |
Feb 27, 2009 | 10.73 | 10.92 | 10.72 | 10.77 | 15,078 | +0.17(+1.62%) |
Feb 26, 2009 | 11.39 | 11.44 | 10.60 | 10.60 | 14,342 | -0.72(-6.38%) |
Feb 25, 2009 | 11.80 | 11.80 | 11.22 | 11.32 | 10,245 | -0.45(-3.83%) |
Feb 24, 2009 | 10.95 | 11.77 | 10.63 | 11.77 | 28,861 | +1.00(+9.23%) |
Feb 23, 2009 | 11.29 | 11.93 | 10.78 | 10.78 | 18,066 | -0.62(-5.46%) |
Feb 20, 2009 | 11.13 | 11.72 | 11.09 | 11.40 | 11,668 | +0.16(+1.47%) |
Feb 19, 2009 | 11.45 | 11.53 | 11.24 | 11.24 | 4,381 | -0.06(-0.51%) |
Feb 18, 2009 | 11.56 | 12.20 | 11.21 | 11.30 | 24,762 | -0.39(-3.31%) |
Feb 17, 2009 | 11.74 | 12.06 | 11.68 | 11.68 | 9,040 | -0.43(-3.55%) |
Feb 13, 2009 | 11.51 | 12.14 | 11.51 | 12.11 | 9,554 | +0.64(+5.62%) |
Feb 12, 2009 | 11.57 | 12.09 | 11.45 | 11.47 | 15,191 | -0.52(-4.36%) |
Feb 11, 2009 | 12.57 | 12.88 | 11.35 | 11.99 | 21,004 | -0.50(-4.01%) |
Feb 10, 2009 | 13.18 | 13.18 | 12.45 | 12.49 | 29,202 | -0.72(-5.47%) |
Feb 09, 2009 | 12.80 | 13.37 | 12.80 | 13.21 | 29,367 | +0.33(+2.56%) |
Feb 06, 2009 | 13.19 | 13.46 | 12.35 | 12.88 | 31,911 | -0.27(-2.07%) |
Feb 05, 2009 | 13.69 | 13.78 | 12.93 | 13.16 | 16,566 | -0.59(-4.32%) |
Feb 04, 2009 | 14.06 | 14.34 | 13.43 | 13.75 | 24,248 | -0.03(-0.21%) |
Feb 03, 2009 | 13.92 | 13.92 | 13.59 | 13.78 | 31,180 | -0.07(-0.52%) |
Feb 02, 2009 | 13.47 | 14.24 | 13.19 | 13.85 | 9,301 | +0.55(+4.14%) |
Jan 30, 2009 | 14.10 | 14.10 | 13.30 | 13.30 | 9,251 | -0.83(-5.88%) |
Jan 29, 2009 | 14.40 | 14.60 | 14.12 | 14.13 | 6,004 | -0.35(-2.42%) |
Jan 28, 2009 | 14.32 | 14.68 | 14.26 | 14.48 | 15,733 | +0.30(+2.12%) |
Jan 27, 2009 | 13.31 | 14.19 | 13.25 | 14.18 | 10,490 | +0.84(+6.28%) |
Jan 26, 2009 | 13.00 | 13.53 | 12.92 | 13.34 | 6,507 | +0.43(+3.33%) |
Jan 23, 2009 | 12.87 | 13.20 | 12.78 | 12.91 | 15,354 | -0.05(-0.39%) |
Jan 22, 2009 | 13.71 | 13.74 | 12.90 | 12.96 | 13,058 | -0.97(-6.94%) |
Jan 21, 2009 | 12.81 | 13.93 | 12.61 | 13.93 | 21,891 | +1.34(+10.63%) |
Jan 20, 2009 | 14.22 | 14.22 | 12.58 | 12.59 | 13,182 | -1.76(-12.27%) |
Jan 16, 2009 | 13.78 | 14.63 | 13.78 | 14.35 | 57,144 | -0.11(-0.74%) |
Jan 15, 2009 | 13.93 | 14.49 | 13.79 | 14.46 | 12,571 | +0.56(+4.02%) |
Jan 14, 2009 | 13.94 | 14.72 | 13.87 | 13.90 | 16,846 | -0.21(-1.52%) |
Jan 13, 2009 | 13.61 | 14.12 | 13.42 | 14.12 | 15,055 | +0.52(+3.79%) |
Jan 12, 2009 | 13.59 | 13.74 | 13.11 | 13.60 | 14,450 | +0.04(+0.32%) |
Jan 09, 2009 | 15.02 | 15.02 | 13.35 | 13.56 | 18,305 | -1.26(-8.50%) |
Jan 08, 2009 | 14.28 | 14.82 | 14.28 | 14.82 | 28,031 | +0.48(+3.34%) |
Jan 07, 2009 | 14.78 | 14.91 | 14.28 | 14.34 | 6,408 | -0.51(-3.42%) |
Jan 06, 2009 | 14.69 | 14.93 | 14.68 | 14.85 | 12,546 | +0.11(+0.73%) |
Jan 05, 2009 | 14.75 | 15.02 | 14.39 | 14.74 | 19,861 | +0.31(+2.13%) |
Jan 02, 2009 | 14.45 | 14.65 | 13.93 | 14.43 | 13,813 | +0.04(+0.30%) |
Dec 31, 2008 | 14.91 | 14.91 | 13.83 | 14.39 | 0 | -0.20(-1.37%) |
Dec 30, 2008 | 14.62 | 14.91 | 14.32 | 14.59 | 4,854 | +0.24(+1.70%) |
Dec 29, 2008 | 14.53 | 14.67 | 14.27 | 14.34 | 6,198 | -0.19(-1.28%) |
Dec 26, 2008 | 14.60 | 14.91 | 14.42 | 14.53 | 8,041 | +0.10(+0.67%) |
Dec 24, 2008 | 14.62 | 14.63 | 14.31 | 14.43 | 2,870 | -0.14(-0.96%) |
Dec 23, 2008 | 14.63 | 14.64 | 14.09 | 14.57 | 4,117 | -0.06(-0.44%) |
Dec 22, 2008 | 15.03 | 15.05 | 14.03 | 14.64 | 61,784 | -0.09(-0.58%) |
Dec 19, 2008 | 15.19 | 15.19 | 14.11 | 14.72 | 61,834 | +0.05(+0.34%) |
Dec 18, 2008 | 14.60 | 15.03 | 14.57 | 14.67 | 17,690 | +0.12(+0.84%) |
Dec 17, 2008 | 14.44 | 14.90 | 13.89 | 14.55 | 17,180 | +0.06(+0.44%) |
Dec 16, 2008 | 14.53 | 14.53 | 13.29 | 14.49 | 25,730 | +0.21(+1.50%) |
Dec 15, 2008 | 14.75 | 14.80 | 13.53 | 14.27 | 6,916 | +0.13(+0.91%) |
Dec 12, 2008 | 13.61 | 14.14 | 13.19 | 14.14 | 10,683 | +0.37(+2.65%) |
Dec 11, 2008 | 14.56 | 15.38 | 13.78 | 13.78 | 13,231 | -0.89(-6.05%) |
Dec 10, 2008 | 15.50 | 15.55 | 14.35 | 14.67 | 12,293 | -0.15(-1.01%) |
Dec 09, 2008 | 14.68 | 15.48 | 14.32 | 14.82 | 24,903 | +0.00(+0.00%) |
Dec 08, 2008 | 14.67 | 14.82 | 13.85 | 14.82 | 21,841 | +0.50(+3.50%) |
Dec 05, 2008 | 13.59 | 14.32 | 12.91 | 14.32 | 13,742 | +0.57(+4.11%) |
Dec 04, 2008 | 14.19 | 14.67 | 13.53 | 13.75 | 5,333 | -0.60(-4.19%) |
Dec 03, 2008 | 14.32 | 14.46 | 13.36 | 14.35 | 24,590 | +0.47(+3.35%) |
Dec 02, 2008 | 13.10 | 13.94 | 12.78 | 13.89 | 25,730 | +1.15(+8.99%) |
Dec 01, 2008 | 13.98 | 14.29 | 12.74 | 12.74 | 18,348 | -1.75(-12.06%) |
Nov 28, 2008 | 13.67 | 14.81 | 13.67 | 14.49 | 5,905 | +0.78(+5.69%) |
Nov 26, 2008 | 13.06 | 13.75 | 13.02 | 13.71 | 23,217 | +0.39(+2.96%) |
Nov 25, 2008 | 12.71 | 13.66 | 12.51 | 13.31 | 45,111 | +0.64(+5.09%) |
Nov 24, 2008 | 11.78 | 12.71 | 11.52 | 12.67 | 24,006 | +0.84(+7.14%) |
Nov 21, 2008 | 11.50 | 11.82 | 11.24 | 11.82 | 38,485 | +0.55(+4.89%) |
Nov 20, 2008 | 11.15 | 11.52 | 11.09 | 11.27 | 34,951 | -0.07(-0.63%) |
Nov 19, 2008 | 11.99 | 12.38 | 11.35 | 11.35 | 8,630 | -0.80(-6.60%) |
Nov 18, 2008 | 12.18 | 12.40 | 11.52 | 12.15 | 24,441 | +0.12(+1.01%) |
Nov 17, 2008 | 12.24 | 12.24 | 11.85 | 12.03 | 16,235 | -0.34(-2.72%) |
Nov 14, 2008 | 13.31 | 14.14 | 11.76 | 12.36 | 27,766 | -1.25(-9.15%) |
Nov 13, 2008 | 12.89 | 13.84 | 12.25 | 13.61 | 15,311 | +0.67(+5.20%) |
Nov 12, 2008 | 13.19 | 14.21 | 12.92 | 12.93 | 8,925 | -0.54(-4.04%) |
Nov 11, 2008 | 13.29 | 14.34 | 13.06 | 13.48 | 7,509 | -0.01(-0.11%) |
Nov 10, 2008 | 14.06 | 14.52 | 13.49 | 13.49 | 7,696 | -0.31(-2.23%) |
Nov 07, 2008 | 12.98 | 14.32 | 12.98 | 13.80 | 9,525 | +0.95(+7.41%) |
Nov 06, 2008 | 13.49 | 13.51 | 12.85 | 12.85 | 6,545 | -0.79(-5.77%) |
Nov 05, 2008 | 14.07 | 14.22 | 13.62 | 13.64 | 9,649 | -0.69(-4.84%) |
Nov 04, 2008 | 15.52 | 15.85 | 14.04 | 14.33 | 19,621 | -0.81(-5.34%) |
Nov 03, 2008 | 15.28 | 15.70 | 14.77 | 15.14 | 19,159 | -0.03(-0.19%) |
Oct 31, 2008 | 13.12 | 15.22 | 13.12 | 15.17 | 33,860 | +1.93(+14.60%) |
Oct 30, 2008 | 13.44 | 13.60 | 12.66 | 13.24 | 14,340 | -0.16(-1.23%) |
Oct 29, 2008 | 13.73 | 13.85 | 12.37 | 13.40 | 16,177 | +0.41(+3.14%) |
Oct 28, 2008 | 12.11 | 13.35 | 11.55 | 12.99 | 20,613 | +1.30(+11.08%) |
Oct 27, 2008 | 12.35 | 12.35 | 11.61 | 11.70 | 15,146 | -0.97(-7.63%) |
Oct 24, 2008 | 11.86 | 12.81 | 11.86 | 12.66 | 7,559 | +0.29(+2.37%) |
Oct 23, 2008 | 13.38 | 13.38 | 12.01 | 12.37 | 35,092 | -0.88(-6.64%) |
Oct 22, 2008 | 14.75 | 14.75 | 13.22 | 13.25 | 14,607 | -1.64(-11.01%) |
Oct 21, 2008 | 15.55 | 15.55 | 14.67 | 14.89 | 5,472 | -1.24(-7.68%) |
Oct 20, 2008 | 16.36 | 16.36 | 15.57 | 16.13 | 12,143 | +0.01(+0.04%) |
Oct 17, 2008 | 15.52 | 17.18 | 14.36 | 16.12 | 50,159 | +0.01(+0.04%) |
Oct 16, 2008 | 13.44 | 16.11 | 13.24 | 16.11 | 19,932 | +2.88(+21.81%) |
Oct 15, 2008 | 13.89 | 14.14 | 12.61 | 13.23 | 14,100 | -0.62(-4.45%) |
Oct 14, 2008 | 16.59 | 16.59 | 13.36 | 13.84 | 8,855 | -2.16(-13.51%) |
Oct 13, 2008 | 15.14 | 16.11 | 13.27 | 16.01 | 43,721 | +1.41(+9.66%) |
Oct 10, 2008 | 12.89 | 14.89 | 12.31 | 14.60 | 57,711 | +1.27(+9.51%) |
Oct 09, 2008 | 15.37 | 15.55 | 13.33 | 13.33 | 34,199 | -3.01(-18.44%) |
Oct 08, 2008 | 15.58 | 17.52 | 15.28 | 16.34 | 25,831 | +0.05(+0.31%) |
Oct 07, 2008 | 15.67 | 17.82 | 15.57 | 16.29 | 19,520 | -0.89(-5.17%) |
Oct 06, 2008 | 16.36 | 17.89 | 15.83 | 17.18 | 24,949 | +0.34(+2.04%) |
Oct 03, 2008 | 15.58 | 17.18 | 15.58 | 16.84 | 9,019 | +0.67(+4.16%) |
Oct 02, 2008 | 15.65 | 16.41 | 15.65 | 16.16 | 12,794 | +0.42(+2.64%) |
Oct 01, 2008 | 15.73 | 16.46 | 15.58 | 15.75 | 11,248 | +0.01(+0.09%) |
Sep 30, 2008 | 16.84 | 16.84 | 15.58 | 15.73 | 21,795 | -0.77(-4.64%) |
Sep 29, 2008 | 17.19 | 18.54 | 16.50 | 16.50 | 23,341 | -0.95(-5.46%) |
Sep 26, 2008 | 16.37 | 18.25 | 16.19 | 17.45 | 15,300 | +1.09(+6.65%) |
Sep 25, 2008 | 16.18 | 16.68 | 15.93 | 16.36 | 14,566 | +0.52(+3.25%) |
Sep 24, 2008 | 17.79 | 17.82 | 15.55 | 15.85 | 60,944 | -2.19(-12.14%) |
Sep 23, 2008 | 19.47 | 19.47 | 17.82 | 18.04 | 27,817 | -1.37(-7.05%) |
Sep 22, 2008 | 19.68 | 20.05 | 18.99 | 19.41 | 41,052 | +0.81(+4.35%) |
Sep 19, 2008 | 20.19 | 20.19 | 17.07 | 18.60 | 163,470 | +0.51(+2.81%) |
Sep 18, 2008 | 17.19 | 18.09 | 16.51 | 18.09 | 82,245 | +1.19(+7.03%) |
Sep 17, 2008 | 17.64 | 17.86 | 16.51 | 16.90 | 10,462 | -0.89(-4.99%) |
Sep 16, 2008 | 16.81 | 17.79 | 15.63 | 17.79 | 27,893 | +1.12(+6.70%) |
Sep 15, 2008 | 16.62 | 17.17 | 16.62 | 16.67 | 6,607 | +0.08(+0.47%) |
Sep 12, 2008 | 15.83 | 17.14 | 15.82 | 16.59 | 28,721 | -0.33(-1.95%) |
Sep 11, 2008 | 16.62 | 17.17 | 15.97 | 16.92 | 28,650 | +0.26(+1.59%) |
Sep 10, 2008 | 17.14 | 17.14 | 16.38 | 16.66 | 17,907 | -0.29(-1.69%) |
Sep 09, 2008 | 17.07 | 17.16 | 16.84 | 16.94 | 35,755 | -0.05(-0.29%) |
Sep 08, 2008 | 15.85 | 17.00 | 15.63 | 16.99 | 25,244 | +1.41(+9.05%) |
Sep 05, 2008 | 16.04 | 16.04 | 15.58 | 15.58 | 5,706 | -0.39(-2.46%) |
Sep 04, 2008 | 16.89 | 17.21 | 15.98 | 15.98 | 5,213 | -0.98(-5.78%) |
Sep 03, 2008 | 15.96 | 17.18 | 15.96 | 16.96 | 7,043 | +1.04(+6.52%) |
Sep 02, 2008 | 16.06 | 16.06 | 15.72 | 15.92 | 5,086 | +0.06(+0.36%) |
Aug 29, 2008 | 15.85 | 15.96 | 15.81 | 15.86 | 13,862 | +0.08(+0.50%) |
Aug 28, 2008 | 15.75 | 15.82 | 15.59 | 15.78 | 22,808 | -0.04(-0.23%) |
Aug 27, 2008 | 16.76 | 16.95 | 15.80 | 15.82 | 17,159 | -0.88(-5.27%) |
Aug 26, 2008 | 16.79 | 16.79 | 16.55 | 16.70 | 2,435 | +0.03(+0.17%) |
Aug 25, 2008 | 16.73 | 16.99 | 16.67 | 16.67 | 5,374 | +0.03(+0.17%) |
Aug 22, 2008 | 16.46 | 16.82 | 16.40 | 16.64 | 41,246 | +0.26(+1.62%) |
Aug 21, 2008 | 16.88 | 16.88 | 16.19 | 16.38 | 30,870 | -0.57(-3.34%) |
Aug 20, 2008 | 17.41 | 17.41 | 16.90 | 16.94 | 2,782 | -0.26(-1.50%) |
Aug 19, 2008 | 17.45 | 17.45 | 17.04 | 17.20 | 18,537 | -0.28(-1.60%) |
Aug 18, 2008 | 17.44 | 17.51 | 17.36 | 17.48 | 31,297 | +0.11(+0.62%) |
Aug 15, 2008 | 17.89 | 17.89 | 17.14 | 17.37 | 18,633 | +0.22(+1.29%) |
Aug 14, 2008 | 17.14 | 17.52 | 16.62 | 17.15 | 16,250 | -0.11(-0.66%) |
Aug 13, 2008 | 17.35 | 17.36 | 17.14 | 17.27 | 10,089 | +0.04(+0.25%) |
Aug 12, 2008 | 16.79 | 17.34 | 16.79 | 17.22 | 9,663 | -0.01(-0.08%) |
Aug 11, 2008 | 17.36 | 17.36 | 16.78 | 17.24 | 19,698 | -0.11(-0.66%) |
Aug 08, 2008 | 17.12 | 17.55 | 16.98 | 17.35 | 15,913 | +0.30(+1.76%) |
Aug 07, 2008 | 17.41 | 17.54 | 16.70 | 17.05 | 12,196 | -0.43(-2.46%) |
Aug 06, 2008 | 15.91 | 17.50 | 15.76 | 17.48 | 9,357 | +1.63(+10.30%) |
Aug 05, 2008 | 15.86 | 16.04 | 15.68 | 15.85 | 15,136 | +0.05(+0.32%) |
Aug 04, 2008 | 17.09 | 17.49 | 15.79 | 15.80 | 44,629 | -1.64(-9.40%) |
Aug 01, 2008 | 16.54 | 17.46 | 15.33 | 17.44 | 78,832 | +0.21(+1.25%) |
Jul 31, 2008 | 17.21 | 17.22 | 16.35 | 17.22 | 6,677 | -0.06(-0.37%) |
Jul 30, 2008 | 17.71 | 17.72 | 16.38 | 17.29 | 19,579 | -0.16(-0.90%) |
Jul 29, 2008 | 17.44 | 17.68 | 16.32 | 17.44 | 14,928 | +0.90(+5.45%) |
Jul 28, 2008 | 17.67 | 17.67 | 16.32 | 16.54 | 22,243 | -1.27(-7.15%) |
Jul 25, 2008 | 16.47 | 18.68 | 16.47 | 17.82 | 68,475 | +0.55(+3.19%) |
Jul 24, 2008 | 17.09 | 17.27 | 16.94 | 17.27 | 10,719 | +0.31(+1.82%) |
Jul 23, 2008 | 17.21 | 17.25 | 16.38 | 16.96 | 7,092 | -0.32(-1.86%) |
Jul 22, 2008 | 15.27 | 17.28 | 15.04 | 17.28 | 29,867 | +1.55(+9.88%) |
Jul 21, 2008 | 16.32 | 16.32 | 15.03 | 15.73 | 28,548 | -0.59(-3.64%) |
Jul 18, 2008 | 16.15 | 16.38 | 15.93 | 16.32 | 11,163 | +0.14(+0.88%) |
Jul 17, 2008 | 15.70 | 16.28 | 15.70 | 16.18 | 28,614 | +0.67(+4.29%) |
Jul 16, 2008 | 14.60 | 15.92 | 14.60 | 15.51 | 29,050 | +0.87(+5.91%) |
Jul 15, 2008 | 14.46 | 14.85 | 13.59 | 14.65 | 19,369 | -0.03(-0.20%) |
Jul 14, 2008 | 13.60 | 14.75 | 13.34 | 14.67 | 15,368 | +0.91(+6.60%) |
Jul 11, 2008 | 14.34 | 14.78 | 12.75 | 13.76 | 36,605 | -0.58(-4.04%) |
Jul 10, 2008 | 14.08 | 14.86 | 13.32 | 14.34 | 19,096 | +0.10(+0.70%) |
Jul 09, 2008 | 14.32 | 14.65 | 14.23 | 14.24 | 9,597 | +0.09(+0.61%) |
Jul 08, 2008 | 13.65 | 14.16 | 12.90 | 14.16 | 18,461 | +0.87(+6.52%) |
Jul 07, 2008 | 13.39 | 13.90 | 12.96 | 13.29 | 23,477 | -0.20(-1.49%) |
Jul 04, 2008 | 13.03 | 13.92 | 12.91 | 13.49 | 44,889 | +0.00(+0.00%) |
Jul 03, 2008 | 13.03 | 13.92 | 12.91 | 13.49 | 44,889 | +1.08(+8.71%) |
Jul 02, 2008 | 12.35 | 12.73 | 12.20 | 12.41 | 26,169 | +0.21(+1.70%) |
Jul 01, 2008 | 12.03 | 13.38 | 11.70 | 12.20 | 39,974 | -0.32(-2.57%) |
Jun 30, 2008 | 14.19 | 14.27 | 12.20 | 12.53 | 31,267 | -1.47(-10.53%) |
Jun 27, 2008 | 15.14 | 15.26 | 13.99 | 14.00 | 1,013,784 | -0.99(-6.59%) |
Jun 26, 2008 | 15.13 | 15.27 | 14.75 | 14.99 | 6,818 | -0.24(-1.55%) |
Jun 25, 2008 | 15.36 | 15.58 | 15.10 | 15.22 | 10,870 | -0.24(-1.53%) |
Jun 24, 2008 | 15.58 | 15.71 | 15.07 | 15.46 | 6,849 | +0.29(+1.94%) |
Jun 23, 2008 | 15.58 | 15.71 | 15.05 | 15.17 | 6,424 | -0.31(-1.99%) |
Jun 20, 2008 | 15.88 | 15.88 | 15.10 | 15.48 | 4,976 | -0.26(-1.68%) |
Jun 19, 2008 | 15.61 | 15.75 | 15.14 | 15.74 | 1,268 | -0.01(-0.09%) |
Jun 18, 2008 | 16.10 | 16.10 | 15.75 | 15.75 | 3,125 | -0.13(-0.81%) |
Jun 17, 2008 | 15.75 | 15.96 | 15.75 | 15.88 | 5,968 | +0.14(+0.86%) |
Jun 16, 2008 | 15.36 | 15.75 | 15.25 | 15.75 | 3,378 | +0.31(+1.99%) |
Jun 13, 2008 | 14.83 | 15.51 | 14.83 | 15.44 | 12,293 | +0.30(+1.99%) |
Jun 12, 2008 | 14.75 | 15.21 | 14.75 | 15.14 | 2,423 | +0.38(+2.57%) |
Jun 11, 2008 | 15.46 | 15.67 | 14.76 | 14.76 | 17,513 | -0.52(-3.42%) |
Jun 10, 2008 | 14.99 | 15.31 | 14.99 | 15.28 | 1,886 | +0.92(+6.43%) |
Jun 09, 2008 | 14.71 | 14.86 | 14.35 | 14.36 | 1,525 | -0.14(-0.94%) |
Jun 06, 2008 | 14.54 | 14.85 | 14.49 | 14.49 | 2,963 | -0.19(-1.27%) |
Jun 05, 2008 | 14.78 | 14.85 | 14.68 | 14.68 | 3,021 | -0.45(-2.98%) |
Jun 04, 2008 | 15.29 | 15.31 | 14.85 | 15.13 | 4,019 | -0.08(-0.52%) |
Jun 03, 2008 | 14.62 | 15.21 | 14.60 | 15.21 | 3,393 | +0.47(+3.16%) |