Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.34 | 11.48 | 10.49 | 10.85 | 1,006,690 | -0.75(-6.43%) |
Apr 29, 2009 | 11.36 | 11.90 | 11.25 | 11.59 | 697,877 | +0.32(+2.86%) |
Apr 28, 2009 | 10.74 | 11.67 | 10.57 | 11.27 | 845,648 | +0.38(+3.45%) |
Apr 27, 2009 | 11.25 | 11.46 | 10.83 | 10.89 | 820,550 | -0.86(-7.31%) |
Apr 24, 2009 | 10.61 | 11.92 | 10.38 | 11.75 | 1,294,680 | +1.46(+14.20%) |
Apr 23, 2009 | 10.51 | 10.58 | 10.05 | 10.29 | 919,256 | -0.19(-1.77%) |
Apr 22, 2009 | 9.827 | 10.83 | 9.481 | 10.48 | 849,715 | +0.58(+5.91%) |
Apr 21, 2009 | 8.353 | 10.10 | 8.353 | 9.892 | 811,131 | +1.55(+18.51%) |
Apr 20, 2009 | 9.051 | 9.051 | 8.323 | 8.347 | 658,229 | -0.96(-10.32%) |
Apr 17, 2009 | 8.944 | 9.486 | 8.944 | 9.307 | 504,091 | +0.25(+2.77%) |
Apr 16, 2009 | 8.836 | 9.117 | 8.681 | 9.057 | 362,111 | +0.25(+2.85%) |
Apr 15, 2009 | 8.341 | 8.824 | 8.275 | 8.806 | 714,234 | +0.45(+5.43%) |
Apr 14, 2009 | 8.961 | 9.051 | 8.299 | 8.353 | 473,758 | -0.48(-5.47%) |
Apr 13, 2009 | 9.194 | 9.194 | 8.747 | 8.836 | 322,595 | -0.37(-4.02%) |
Apr 09, 2009 | 8.353 | 9.618 | 8.353 | 9.206 | 606,037 | +0.89(+10.69%) |
Apr 08, 2009 | 8.108 | 8.329 | 8.001 | 8.317 | 348,537 | +0.38(+4.81%) |
Apr 07, 2009 | 8.066 | 8.132 | 7.834 | 7.935 | 361,407 | -0.28(-3.41%) |
Apr 06, 2009 | 8.198 | 8.275 | 7.959 | 8.216 | 573,239 | -0.20(-2.34%) |
Apr 03, 2009 | 8.126 | 8.454 | 7.768 | 8.413 | 537,512 | +0.26(+3.15%) |
Apr 02, 2009 | 6.706 | 8.263 | 6.706 | 8.156 | 1,557,084 | +1.53(+23.15%) |
Apr 01, 2009 | 6.456 | 6.706 | 6.294 | 6.623 | 716,146 | +0.05(+0.82%) |
Mar 31, 2009 | 6.742 | 6.742 | 6.432 | 6.569 | 730,726 | -0.01(-0.09%) |
Mar 30, 2009 | 7.058 | 7.058 | 6.426 | 6.575 | 565,355 | -0.76(-10.33%) |
Mar 26, 2009 | 7.040 | 7.356 | 7.040 | 7.333 | 1,280,513 | +0.28(+3.98%) |
Mar 25, 2009 | 6.718 | 7.219 | 6.617 | 7.052 | 397,304 | +0.30(+4.51%) |
Mar 24, 2009 | 7.160 | 7.183 | 6.742 | 6.748 | 581,891 | -0.50(-6.84%) |
Mar 23, 2009 | 6.945 | 7.243 | 6.915 | 7.243 | 258,237 | +0.71(+10.87%) |
Mar 20, 2009 | 6.784 | 6.897 | 6.396 | 6.533 | 351,277 | -0.35(-5.11%) |
Mar 19, 2009 | 7.016 | 7.052 | 6.825 | 6.885 | 210,888 | -0.02(-0.35%) |
Mar 18, 2009 | 6.330 | 7.028 | 6.259 | 6.909 | 557,084 | +0.45(+6.93%) |
Mar 17, 2009 | 6.491 | 6.623 | 6.199 | 6.462 | 500,253 | -0.17(-2.52%) |
Mar 16, 2009 | 6.342 | 6.688 | 6.324 | 6.629 | 623,474 | +0.29(+4.52%) |
Mar 13, 2009 | 6.539 | 6.545 | 6.098 | 6.342 | 0 | -0.13(-1.94%) |
Mar 12, 2009 | 6.283 | 6.521 | 5.931 | 6.468 | 846,585 | +0.13(+1.98%) |
Mar 11, 2009 | 6.241 | 6.491 | 6.127 | 6.342 | 523,348 | +0.21(+3.40%) |
Mar 10, 2009 | 5.716 | 6.193 | 5.680 | 6.133 | 787,785 | +0.50(+8.78%) |
Mar 09, 2009 | 5.996 | 6.127 | 5.620 | 5.638 | 429,127 | -0.46(-7.53%) |
Mar 06, 2009 | 6.718 | 6.718 | 5.960 | 6.098 | 0 | -0.60(-8.99%) |
Mar 05, 2009 | 7.112 | 7.398 | 6.563 | 6.700 | 701,526 | -0.72(-9.65%) |
Mar 04, 2009 | 7.094 | 7.625 | 6.891 | 7.416 | 594,839 | +0.09(+1.22%) |
Mar 02, 2009 | 7.506 | 7.768 | 7.249 | 7.327 | 698,018 | -0.30(-3.91%) |
Feb 27, 2009 | 7.810 | 8.001 | 7.613 | 7.625 | 0 | -0.41(-5.05%) |
Feb 26, 2009 | 7.726 | 8.651 | 7.726 | 8.031 | 634,069 | +0.14(+1.82%) |
Feb 25, 2009 | 8.228 | 8.257 | 7.500 | 7.888 | 577,285 | -0.42(-5.10%) |
Feb 24, 2009 | 7.983 | 8.424 | 7.708 | 8.311 | 642,106 | +0.28(+3.49%) |
Feb 23, 2009 | 9.033 | 9.128 | 8.025 | 8.031 | 952,821 | -1.28(-13.77%) |
Feb 20, 2009 | 9.522 | 9.594 | 9.093 | 9.313 | 348,118 | -0.25(-2.62%) |
Feb 19, 2009 | 9.844 | 10.09 | 9.498 | 9.564 | 459,131 | -0.18(-1.84%) |
Feb 18, 2009 | 10.01 | 10.07 | 9.606 | 9.743 | 454,875 | -0.18(-1.80%) |
Feb 17, 2009 | 10.23 | 10.26 | 9.803 | 9.922 | 526,676 | -0.42(-4.09%) |
Feb 13, 2009 | 10.42 | 10.64 | 10.17 | 10.35 | 846,752 | -0.04(-0.40%) |
Feb 12, 2009 | 10.000 | 10.41 | 9.844 | 10.39 | 724,300 | +0.24(+2.35%) |
Feb 11, 2009 | 10.23 | 10.46 | 9.916 | 10.15 | 688,348 | +0.06(+0.59%) |
Feb 10, 2009 | 9.982 | 10.29 | 9.886 | 10.09 | 785,333 | +0.08(+0.84%) |
Feb 09, 2009 | 9.910 | 10.12 | 9.880 | 10.01 | 1,324,035 | +0.09(+0.90%) |
Feb 06, 2009 | 9.868 | 10.09 | 9.695 | 9.916 | 783,568 | +0.10(+1.03%) |
Feb 05, 2009 | 9.838 | 10.04 | 9.755 | 9.815 | 823,374 | -0.02(-0.24%) |
Feb 04, 2009 | 10.07 | 10.21 | 9.767 | 9.838 | 500,233 | -0.14(-1.43%) |
Feb 03, 2009 | 9.731 | 10.04 | 9.564 | 9.982 | 518,130 | +0.36(+3.72%) |
Feb 02, 2009 | 9.743 | 9.952 | 9.433 | 9.624 | 550,409 | -0.27(-2.71%) |
Jan 30, 2009 | 10.17 | 10.32 | 9.737 | 9.892 | 0 | -0.27(-2.64%) |
Jan 29, 2009 | 10.78 | 10.83 | 10.07 | 10.16 | 570,378 | -0.73(-6.68%) |
Jan 28, 2009 | 10.92 | 11.04 | 10.81 | 10.89 | 686,153 | +0.03(+0.28%) |
Jan 27, 2009 | 11.00 | 11.04 | 10.74 | 10.86 | 353,687 | -0.02(-0.22%) |
Jan 26, 2009 | 11.16 | 11.16 | 10.72 | 10.88 | 587,684 | -0.18(-1.62%) |
Jan 23, 2009 | 10.98 | 11.18 | 10.67 | 11.06 | 462,330 | +0.00(+0.00%) |
Jan 22, 2009 | 11.55 | 11.68 | 10.85 | 11.06 | 472,967 | -0.53(-4.53%) |
Jan 21, 2009 | 11.15 | 11.62 | 10.92 | 11.59 | 462,592 | +0.55(+4.97%) |
Jan 20, 2009 | 11.66 | 11.69 | 10.80 | 11.04 | 399,204 | -0.61(-5.23%) |
Jan 16, 2009 | 11.66 | 11.78 | 11.04 | 11.65 | 351,101 | +0.00(+0.00%) |
Jan 15, 2009 | 11.67 | 11.82 | 10.91 | 11.65 | 723,345 | -0.21(-1.81%) |
Jan 14, 2009 | 12.17 | 12.30 | 11.53 | 11.86 | 472,452 | -0.45(-3.68%) |
Jan 13, 2009 | 12.31 | 12.39 | 11.97 | 12.31 | 526,222 | -0.06(-0.48%) |
Jan 12, 2009 | 12.80 | 12.85 | 12.14 | 12.37 | 601,793 | -0.47(-3.67%) |
Jan 09, 2009 | 13.60 | 13.60 | 12.76 | 12.85 | 399,826 | -0.67(-4.99%) |
Jan 08, 2009 | 13.13 | 13.52 | 12.43 | 13.52 | 990,407 | +0.36(+2.72%) |
Jan 07, 2009 | 13.82 | 13.82 | 13.01 | 13.16 | 834,041 | -0.66(-4.75%) |
Jan 06, 2009 | 13.33 | 14.16 | 13.33 | 13.82 | 845,656 | +0.47(+3.48%) |
Jan 05, 2009 | 13.22 | 13.40 | 12.93 | 13.35 | 646,718 | +0.19(+1.45%) |
Jan 02, 2009 | 13.04 | 13.22 | 12.61 | 13.16 | 0 | +0.26(+2.04%) |
Jan 01, 2009 | 12.54 | 12.98 | 12.54 | 12.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.54 | 12.98 | 12.54 | 12.90 | 473,992 | +0.42(+3.35%) |
Dec 30, 2008 | 12.07 | 12.51 | 11.96 | 12.48 | 545,070 | +0.50(+4.13%) |
Dec 29, 2008 | 11.85 | 12.00 | 11.74 | 11.99 | 469,294 | +0.05(+0.45%) |
Dec 26, 2008 | 11.91 | 11.96 | 11.69 | 11.93 | 580,160 | +0.18(+1.52%) |
Dec 24, 2008 | 11.84 | 11.84 | 11.68 | 11.75 | 167,229 | +0.07(+0.56%) |
Dec 23, 2008 | 12.24 | 12.24 | 11.60 | 11.69 | 416,181 | -0.39(-3.21%) |
Dec 22, 2008 | 12.68 | 12.70 | 11.86 | 12.08 | 540,613 | -0.51(-4.03%) |
Dec 19, 2008 | 12.46 | 12.79 | 12.30 | 12.58 | 441,368 | +0.30(+2.43%) |
Dec 18, 2008 | 12.11 | 12.71 | 12.06 | 12.28 | 435,428 | +0.28(+2.34%) |
Dec 17, 2008 | 10.92 | 12.16 | 10.89 | 12.00 | 534,649 | +1.03(+9.35%) |
Dec 16, 2008 | 11.14 | 11.29 | 10.91 | 10.98 | 754,962 | +0.01(+0.05%) |
Dec 15, 2008 | 11.25 | 11.42 | 10.75 | 10.97 | 447,366 | -0.16(-1.45%) |
Dec 12, 2008 | 10.54 | 11.31 | 10.47 | 11.13 | 567,849 | +0.23(+2.08%) |
Dec 11, 2008 | 11.68 | 11.82 | 10.67 | 10.91 | 333,553 | -0.78(-6.64%) |
Dec 10, 2008 | 11.32 | 11.89 | 11.20 | 11.68 | 339,945 | +0.36(+3.16%) |
Dec 09, 2008 | 11.72 | 12.36 | 11.01 | 11.32 | 810,881 | -0.25(-2.17%) |
Dec 08, 2008 | 10.91 | 11.90 | 10.91 | 11.57 | 654,492 | +1.13(+10.86%) |
Dec 05, 2008 | 10.29 | 10.53 | 10.07 | 10.44 | 641,930 | -0.01(-0.11%) |
Dec 04, 2008 | 9.767 | 10.86 | 9.767 | 10.45 | 699,635 | +0.70(+7.16%) |
Dec 03, 2008 | 9.546 | 10.02 | 9.492 | 9.755 | 490,644 | -0.03(-0.30%) |
Dec 02, 2008 | 9.463 | 9.904 | 9.272 | 9.785 | 494,834 | +0.42(+4.46%) |
Dec 01, 2008 | 10.07 | 10.14 | 9.325 | 9.367 | 341,697 | -0.78(-7.65%) |
Nov 28, 2008 | 9.994 | 10.26 | 9.994 | 10.14 | 298,343 | -0.09(-0.87%) |
Nov 26, 2008 | 9.475 | 10.41 | 9.403 | 10.23 | 573,512 | +0.69(+7.19%) |
Nov 25, 2008 | 9.284 | 9.850 | 9.284 | 9.546 | 525,813 | +0.35(+3.76%) |
Nov 24, 2008 | 8.866 | 9.415 | 8.729 | 9.200 | 525,498 | +0.53(+6.05%) |
Nov 21, 2008 | 8.747 | 8.920 | 8.228 | 8.675 | 568,255 | -0.21(-2.35%) |
Nov 20, 2008 | 9.439 | 9.600 | 8.788 | 8.884 | 759,979 | -0.48(-5.10%) |
Nov 19, 2008 | 10.36 | 10.37 | 9.331 | 9.361 | 490,651 | -0.98(-9.46%) |
Nov 18, 2008 | 10.21 | 10.52 | 9.958 | 10.34 | 541,639 | -0.02(-0.23%) |
Nov 17, 2008 | 10.04 | 10.70 | 10.000 | 10.36 | 440,028 | +0.16(+1.52%) |
Nov 14, 2008 | 10.74 | 10.98 | 10.12 | 10.21 | 403,587 | -0.74(-6.76%) |
Nov 13, 2008 | 10.42 | 10.96 | 9.916 | 10.95 | 1,229,419 | +0.23(+2.17%) |
Nov 12, 2008 | 11.26 | 11.54 | 10.59 | 10.72 | 656,721 | -0.44(-3.96%) |
Nov 11, 2008 | 10.95 | 11.43 | 10.83 | 11.16 | 721,075 | +0.24(+2.24%) |
Nov 10, 2008 | 11.14 | 11.68 | 10.82 | 10.91 | 397,436 | -0.34(-3.02%) |
Nov 07, 2008 | 11.13 | 11.54 | 10.98 | 11.25 | 395,101 | +0.36(+3.29%) |
Nov 06, 2008 | 11.69 | 11.77 | 10.88 | 10.89 | 611,041 | -0.99(-8.33%) |
Nov 05, 2008 | 12.69 | 12.82 | 11.80 | 11.88 | 499,351 | -0.87(-6.79%) |
Nov 04, 2008 | 12.55 | 13.05 | 12.48 | 12.75 | 811,412 | +0.36(+2.94%) |
Nov 03, 2008 | 11.66 | 12.59 | 11.22 | 12.39 | 954,577 | +0.67(+5.76%) |
Oct 31, 2008 | 10.29 | 11.71 | 10.18 | 11.71 | 1,290,589 | +1.44(+14.06%) |
Oct 30, 2008 | 10.62 | 10.88 | 10.03 | 10.27 | 1,303,676 | +0.36(+3.61%) |
Oct 29, 2008 | 10.29 | 10.57 | 9.910 | 9.910 | 1,674,274 | -0.34(-3.32%) |
Oct 28, 2008 | 11.16 | 11.16 | 10.08 | 10.25 | 1,241,713 | -0.76(-6.93%) |
Oct 27, 2008 | 11.28 | 11.72 | 10.98 | 11.01 | 576,085 | -0.39(-3.45%) |
Oct 24, 2008 | 11.34 | 11.81 | 11.16 | 11.41 | 740,156 | -0.55(-4.64%) |
Oct 23, 2008 | 12.68 | 12.90 | 10.98 | 11.96 | 848,448 | -0.72(-5.69%) |
Oct 22, 2008 | 12.91 | 13.12 | 12.46 | 12.68 | 510,202 | -0.32(-2.48%) |
Oct 21, 2008 | 13.12 | 13.54 | 12.90 | 13.01 | 547,176 | -0.25(-1.89%) |
Oct 20, 2008 | 13.04 | 13.29 | 12.85 | 13.26 | 374,786 | +0.30(+2.30%) |
Oct 17, 2008 | 13.13 | 13.47 | 12.65 | 12.96 | 545,473 | -0.40(-2.99%) |
Oct 16, 2008 | 13.87 | 14.24 | 13.14 | 13.36 | 619,013 | -0.42(-3.07%) |
Oct 15, 2008 | 15.29 | 15.36 | 13.78 | 13.78 | 312,550 | -1.82(-11.66%) |
Oct 14, 2008 | 14.99 | 15.78 | 14.70 | 15.60 | 554,432 | +0.83(+5.61%) |
Oct 13, 2008 | 14.27 | 14.78 | 14.12 | 14.77 | 313,138 | +0.78(+5.59%) |
Oct 10, 2008 | 13.45 | 13.99 | 12.83 | 13.99 | 890,597 | +0.07(+0.47%) |
Oct 09, 2008 | 14.65 | 15.06 | 13.82 | 13.93 | 541,158 | -0.62(-4.27%) |
Oct 08, 2008 | 14.56 | 14.77 | 14.10 | 14.55 | 549,856 | -0.08(-0.53%) |
Oct 07, 2008 | 16.28 | 16.28 | 14.32 | 14.62 | 754,841 | -1.60(-9.89%) |
Oct 06, 2008 | 15.80 | 16.32 | 15.17 | 16.23 | 373,291 | +0.07(+0.44%) |
Oct 03, 2008 | 16.90 | 17.15 | 16.03 | 16.16 | 400,802 | -0.66(-3.90%) |
Oct 02, 2008 | 17.03 | 17.03 | 16.59 | 16.81 | 394,706 | -0.40(-2.32%) |
Oct 01, 2008 | 17.03 | 17.27 | 16.80 | 17.21 | 302,338 | -0.03(-0.17%) |
Sep 30, 2008 | 17.37 | 17.51 | 16.17 | 17.24 | 390,338 | -0.68(-3.80%) |
Sep 29, 2008 | 18.61 | 18.61 | 17.75 | 17.92 | 615,121 | -0.98(-5.21%) |
Sep 26, 2008 | 18.72 | 19.00 | 18.53 | 18.91 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.39 | 19.51 | 18.78 | 19.23 | 303,896 | -0.16(-0.83%) |
Sep 24, 2008 | 19.65 | 19.80 | 19.19 | 19.39 | 376,029 | -0.27(-1.37%) |
Sep 23, 2008 | 19.67 | 19.81 | 19.19 | 19.66 | 419,606 | -0.16(-0.81%) |
Sep 22, 2008 | 20.48 | 20.50 | 19.68 | 19.82 | 231,921 | -0.66(-3.21%) |
Sep 19, 2008 | 19.68 | 20.67 | 19.59 | 20.48 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.05 | 20.18 | 18.53 | 19.77 | 688,608 | -0.12(-0.60%) |
Sep 17, 2008 | 20.58 | 20.65 | 19.80 | 19.89 | 383,491 | -1.06(-5.04%) |
Sep 16, 2008 | 20.49 | 21.18 | 20.19 | 20.95 | 265,803 | +0.16(+0.75%) |
Sep 15, 2008 | 21.50 | 21.90 | 20.79 | 20.79 | 350,749 | -1.30(-5.89%) |
Sep 12, 2008 | 21.69 | 22.21 | 21.62 | 22.09 | 280,948 | +0.35(+1.59%) |
Sep 11, 2008 | 21.53 | 21.90 | 21.10 | 21.75 | 491,283 | +0.10(+0.44%) |
Sep 10, 2008 | 21.95 | 22.00 | 21.51 | 21.65 | 284,697 | -0.11(-0.52%) |
Sep 09, 2008 | 21.83 | 22.04 | 21.62 | 21.77 | 682,450 | -0.11(-0.49%) |
Sep 08, 2008 | 22.05 | 22.14 | 21.43 | 21.87 | 402,156 | +0.19(+0.88%) |
Sep 05, 2008 | 22.13 | 22.21 | 21.37 | 21.68 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.15 | 22.31 | 21.79 | 22.13 | 456,870 | -0.15(-0.67%) |
Sep 03, 2008 | 22.27 | 22.69 | 22.09 | 22.28 | 596,372 | +0.11(+0.51%) |
Sep 02, 2008 | 22.56 | 22.68 | 22.09 | 22.16 | 356,738 | -0.10(-0.43%) |
Aug 29, 2008 | 21.94 | 22.40 | 21.94 | 22.26 | 367,485 | +0.19(+0.84%) |
Aug 28, 2008 | 22.14 | 22.37 | 22.01 | 22.08 | 368,690 | -0.08(-0.38%) |
Aug 27, 2008 | 21.71 | 22.27 | 21.71 | 22.16 | 460,104 | +0.33(+1.50%) |
Aug 26, 2008 | 21.62 | 21.90 | 21.58 | 21.83 | 368,013 | +0.08(+0.36%) |
Aug 25, 2008 | 21.78 | 21.93 | 21.63 | 21.75 | 474,886 | -0.05(-0.25%) |
Aug 22, 2008 | 21.66 | 21.82 | 21.50 | 21.81 | 679,852 | +0.15(+0.69%) |
Aug 21, 2008 | 21.37 | 21.80 | 21.25 | 21.66 | 565,663 | +0.00(+0.00%) |
Aug 20, 2008 | 21.90 | 22.08 | 21.32 | 21.66 | 459,558 | -0.42(-1.89%) |
Aug 19, 2008 | 22.55 | 22.57 | 20.88 | 22.08 | 661,142 | -0.48(-2.12%) |
Aug 18, 2008 | 22.42 | 22.74 | 22.11 | 22.55 | 544,630 | +0.13(+0.59%) |
Aug 15, 2008 | 21.55 | 23.98 | 21.55 | 22.42 | 0 | +0.81(+3.73%) |
Aug 14, 2008 | 21.01 | 21.66 | 21.01 | 21.62 | 275,958 | +0.35(+1.63%) |
Aug 13, 2008 | 21.54 | 21.77 | 21.09 | 21.27 | 344,630 | -0.36(-1.66%) |
Aug 12, 2008 | 21.17 | 21.74 | 21.03 | 21.63 | 474,138 | +0.45(+2.11%) |
Aug 11, 2008 | 20.80 | 21.62 | 20.59 | 21.18 | 429,625 | +0.21(+1.00%) |
Aug 08, 2008 | 20.15 | 21.28 | 20.15 | 20.97 | 507,105 | +0.69(+3.38%) |
Aug 07, 2008 | 19.82 | 20.69 | 19.71 | 20.29 | 476,575 | +0.43(+2.16%) |
Aug 06, 2008 | 19.59 | 19.89 | 19.26 | 19.86 | 331,709 | +0.02(+0.12%) |
Aug 05, 2008 | 19.76 | 20.03 | 19.31 | 19.83 | 356,972 | +0.02(+0.09%) |
Aug 04, 2008 | 19.78 | 20.21 | 19.38 | 19.81 | 410,370 | -0.23(-1.13%) |
Aug 01, 2008 | 20.31 | 20.35 | 19.86 | 20.04 | 360,588 | -0.07(-0.36%) |
Jul 31, 2008 | 20.55 | 20.55 | 19.90 | 20.11 | 427,207 | -0.43(-2.09%) |
Jul 30, 2008 | 20.14 | 21.28 | 19.99 | 20.54 | 1,242,317 | +0.88(+4.49%) |
Jul 29, 2008 | 19.66 | 19.77 | 19.26 | 19.66 | 475,725 | +0.33(+1.70%) |
Jul 28, 2008 | 19.69 | 19.72 | 19.01 | 19.33 | 556,333 | -0.30(-1.55%) |
Jul 25, 2008 | 18.91 | 19.91 | 18.87 | 19.64 | 484,096 | +0.76(+4.05%) |
Jul 24, 2008 | 20.09 | 20.21 | 18.69 | 18.87 | 295,898 | -1.29(-6.42%) |
Jul 23, 2008 | 19.35 | 20.55 | 19.33 | 20.17 | 566,835 | +0.78(+4.03%) |
Jul 22, 2008 | 18.66 | 19.39 | 18.66 | 19.38 | 249,935 | +0.71(+3.80%) |
Jul 21, 2008 | 18.84 | 19.10 | 18.53 | 18.67 | 194,253 | -0.17(-0.89%) |
Jul 18, 2008 | 18.32 | 18.93 | 18.06 | 18.84 | 340,398 | +0.55(+3.00%) |
Jul 17, 2008 | 17.90 | 18.68 | 17.90 | 18.29 | 373,607 | +0.52(+2.92%) |
Jul 16, 2008 | 16.92 | 17.91 | 16.72 | 17.77 | 464,509 | +0.85(+5.04%) |
Jul 15, 2008 | 16.93 | 17.26 | 16.81 | 16.92 | 381,232 | -0.20(-1.15%) |
Jul 14, 2008 | 17.25 | 17.61 | 17.05 | 17.12 | 234,646 | +0.01(+0.04%) |
Jul 11, 2008 | 17.40 | 17.49 | 16.87 | 17.11 | 198,411 | -0.41(-2.35%) |
Jul 10, 2008 | 17.48 | 17.78 | 17.30 | 17.52 | 367,326 | -0.05(-0.27%) |
Jul 09, 2008 | 17.67 | 18.02 | 17.55 | 17.57 | 398,641 | +0.01(+0.03%) |
Jul 08, 2008 | 17.00 | 17.72 | 16.62 | 17.56 | 530,900 | +0.44(+2.58%) |
Jul 07, 2008 | 17.42 | 17.54 | 16.91 | 17.12 | 287,360 | -0.32(-1.81%) |
Jul 04, 2008 | 17.65 | 17.65 | 17.21 | 17.44 | 151,486 | +0.00(+0.00%) |
Jul 03, 2008 | 17.65 | 17.65 | 17.21 | 17.44 | 151,486 | +0.02(+0.14%) |
Jul 02, 2008 | 17.59 | 17.65 | 17.35 | 17.42 | 383,758 | -0.09(-0.51%) |
Jul 01, 2008 | 17.33 | 17.62 | 17.12 | 17.51 | 484,339 | +0.07(+0.41%) |
Jun 30, 2008 | 17.67 | 17.68 | 17.25 | 17.43 | 486,457 | -0.28(-1.58%) |
Jun 27, 2008 | 18.08 | 18.08 | 17.30 | 17.71 | 1,104,963 | -0.27(-1.53%) |
Jun 26, 2008 | 17.90 | 18.19 | 17.78 | 17.99 | 665,980 | +0.08(+0.47%) |
Jun 25, 2008 | 18.08 | 18.20 | 17.85 | 17.91 | 349,868 | -0.17(-0.96%) |
Jun 24, 2008 | 18.17 | 18.23 | 17.88 | 18.08 | 312,617 | -0.10(-0.53%) |
Jun 23, 2008 | 18.29 | 18.41 | 18.08 | 18.17 | 302,683 | -0.11(-0.62%) |
Jun 20, 2008 | 18.38 | 18.50 | 18.14 | 18.29 | 395,100 | -0.20(-1.07%) |
Jun 19, 2008 | 18.37 | 18.50 | 18.26 | 18.48 | 390,558 | +0.19(+1.04%) |
Jun 18, 2008 | 18.51 | 18.64 | 18.26 | 18.29 | 564,561 | -0.27(-1.45%) |
Jun 17, 2008 | 18.51 | 18.73 | 18.50 | 18.56 | 358,675 | +0.07(+0.36%) |
Jun 16, 2008 | 18.38 | 18.68 | 18.26 | 18.50 | 250,780 | +0.14(+0.75%) |
Jun 13, 2008 | 18.27 | 18.54 | 18.17 | 18.36 | 336,466 | +0.08(+0.42%) |
Jun 12, 2008 | 18.20 | 18.61 | 18.16 | 18.28 | 337,166 | +0.20(+1.12%) |
Jun 11, 2008 | 18.70 | 18.81 | 17.88 | 18.08 | 380,392 | -0.68(-3.63%) |
Jun 10, 2008 | 18.80 | 18.97 | 18.63 | 18.76 | 264,867 | -0.13(-0.69%) |
Jun 09, 2008 | 19.04 | 19.19 | 18.69 | 18.89 | 245,944 | -0.14(-0.75%) |
Jun 06, 2008 | 19.58 | 19.65 | 18.88 | 19.03 | 313,113 | -0.67(-3.39%) |
Jun 05, 2008 | 19.25 | 19.73 | 19.21 | 19.70 | 271,464 | +0.58(+3.06%) |
Jun 04, 2008 | 19.21 | 19.51 | 19.02 | 19.12 | 213,016 | -0.06(-0.31%) |
Jun 03, 2008 | 19.25 | 19.33 | 18.97 | 19.18 | 290,830 | -0.16(-0.80%) |
Jun 02, 2008 | 19.38 | 19.58 | 19.15 | 19.33 | 313,587 | -0.05(-0.25%) |
May 30, 2008 | 19.57 | 19.67 | 19.25 | 19.38 | 278,898 | -0.19(-0.98%) |
May 29, 2008 | 19.45 | 19.71 | 19.28 | 19.57 | 164,774 | +0.18(+0.92%) |
May 28, 2008 | 19.69 | 19.76 | 19.22 | 19.39 | 189,625 | -0.26(-1.31%) |
May 27, 2008 | 19.16 | 19.75 | 19.15 | 19.65 | 300,206 | +0.33(+1.70%) |
May 26, 2008 | 19.79 | 19.79 | 19.24 | 19.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.79 | 19.79 | 19.24 | 19.32 | 204,949 | -0.42(-2.15%) |
May 22, 2008 | 19.68 | 20.24 | 19.68 | 19.74 | 452,763 | -0.01(-0.03%) |
May 21, 2008 | 20.32 | 20.39 | 19.66 | 19.75 | 547,682 | -0.45(-2.22%) |
May 20, 2008 | 20.17 | 20.30 | 20.00 | 20.20 | 502,737 | +0.07(+0.33%) |
May 19, 2008 | 20.33 | 20.35 | 19.98 | 20.13 | 302,795 | -0.29(-1.40%) |
May 16, 2008 | 20.44 | 20.52 | 19.86 | 20.42 | 484,919 | -0.13(-0.61%) |
May 15, 2008 | 20.06 | 20.67 | 20.02 | 20.54 | 554,745 | +0.47(+2.35%) |
May 14, 2008 | 20.63 | 20.63 | 19.92 | 20.07 | 750,154 | -0.38(-1.84%) |
May 13, 2008 | 20.45 | 20.66 | 20.19 | 20.45 | 599,904 | +0.05(+0.23%) |
May 12, 2008 | 20.88 | 20.93 | 19.77 | 20.40 | 888,833 | -0.51(-2.45%) |
May 09, 2008 | 20.48 | 20.98 | 20.22 | 20.91 | 348,877 | +0.45(+2.19%) |
May 08, 2008 | 20.62 | 21.00 | 20.30 | 20.46 | 365,822 | +0.01(+0.06%) |
May 07, 2008 | 20.99 | 20.99 | 20.30 | 20.45 | 627,023 | -0.41(-1.97%) |
May 06, 2008 | 19.99 | 20.89 | 19.92 | 20.86 | 545,613 | +0.81(+4.05%) |
May 05, 2008 | 20.00 | 20.34 | 19.52 | 20.05 | 1,159,559 | +0.03(+0.15%) |
May 02, 2008 | 21.12 | 21.68 | 18.30 | 20.02 | 1,958,118 | -1.45(-6.75%) |