Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.38 | 16.69 | 15.95 | 16.05 | 557,038 | +0.03(+0.22%) |
Apr 29, 2009 | 17.42 | 17.55 | 15.88 | 16.01 | 2,998,716 | +0.38(+2.44%) |
Apr 28, 2009 | 15.62 | 15.69 | 15.22 | 15.63 | 828,233 | +0.26(+1.69%) |
Apr 27, 2009 | 15.38 | 15.62 | 15.12 | 15.37 | 565,242 | -0.30(-1.94%) |
Apr 24, 2009 | 15.18 | 15.86 | 15.03 | 15.68 | 432,044 | +0.53(+3.49%) |
Apr 23, 2009 | 15.49 | 15.61 | 14.80 | 15.15 | 557,898 | -0.44(-2.84%) |
Apr 22, 2009 | 15.25 | 16.16 | 15.18 | 15.59 | 537,587 | +0.20(+1.30%) |
Apr 21, 2009 | 14.40 | 15.66 | 14.32 | 15.39 | 1,068,110 | +0.89(+6.16%) |
Apr 20, 2009 | 14.28 | 14.64 | 13.90 | 14.50 | 474,962 | -0.03(-0.18%) |
Apr 17, 2009 | 14.43 | 14.71 | 14.21 | 14.52 | 194,480 | +0.15(+1.03%) |
Apr 16, 2009 | 13.96 | 14.57 | 13.95 | 14.38 | 189,873 | +0.50(+3.63%) |
Apr 15, 2009 | 14.14 | 14.14 | 13.61 | 13.87 | 306,166 | -0.34(-2.38%) |
Apr 14, 2009 | 14.53 | 14.75 | 14.16 | 14.21 | 417,218 | -0.48(-3.25%) |
Apr 13, 2009 | 15.00 | 15.01 | 14.06 | 14.69 | 969,694 | -0.75(-4.83%) |
Apr 09, 2009 | 14.45 | 15.49 | 14.28 | 15.43 | 997,404 | +1.28(+9.07%) |
Apr 08, 2009 | 14.24 | 14.31 | 13.79 | 14.15 | 454,884 | -0.03(-0.24%) |
Apr 07, 2009 | 14.47 | 14.57 | 13.98 | 14.18 | 264,792 | -0.46(-3.14%) |
Apr 06, 2009 | 14.67 | 14.90 | 14.17 | 14.64 | 527,735 | -0.24(-1.63%) |
Apr 03, 2009 | 14.90 | 15.00 | 14.58 | 14.89 | 681,293 | -0.04(-0.29%) |
Apr 02, 2009 | 13.92 | 15.27 | 13.92 | 14.93 | 713,310 | +1.21(+8.85%) |
Apr 01, 2009 | 13.21 | 13.73 | 12.94 | 13.72 | 509,290 | +0.27(+2.00%) |
Mar 31, 2009 | 13.26 | 13.77 | 13.26 | 13.45 | 384,070 | +0.32(+2.45%) |
Mar 30, 2009 | 13.55 | 13.69 | 12.75 | 13.13 | 369,183 | -0.95(-6.72%) |
Mar 26, 2009 | 13.26 | 14.31 | 13.01 | 14.07 | 610,254 | +0.90(+6.85%) |
Mar 25, 2009 | 13.58 | 13.98 | 12.21 | 13.17 | 1,297,813 | -0.27(-2.00%) |
Mar 24, 2009 | 14.19 | 14.19 | 13.44 | 13.44 | 500,157 | -0.97(-6.74%) |
Mar 23, 2009 | 13.66 | 14.42 | 13.29 | 14.41 | 553,285 | +1.14(+8.56%) |
Mar 20, 2009 | 14.06 | 14.06 | 13.13 | 13.27 | 480,789 | -0.66(-4.73%) |
Mar 19, 2009 | 14.27 | 14.27 | 13.74 | 13.93 | 688,966 | -0.29(-2.07%) |
Mar 18, 2009 | 13.15 | 14.28 | 12.88 | 14.23 | 1,220,969 | +1.06(+8.04%) |
Mar 17, 2009 | 13.00 | 13.22 | 12.81 | 13.17 | 946,355 | +0.29(+2.22%) |
Mar 16, 2009 | 13.26 | 13.44 | 12.68 | 12.88 | 501,209 | -0.31(-2.37%) |
Mar 13, 2009 | 13.35 | 13.43 | 12.94 | 13.20 | 736,061 | -0.15(-1.11%) |
Mar 12, 2009 | 12.84 | 13.43 | 12.60 | 13.34 | 469,511 | +0.51(+3.99%) |
Mar 11, 2009 | 12.56 | 13.36 | 12.48 | 12.83 | 1,099,332 | +0.36(+2.92%) |
Mar 10, 2009 | 11.49 | 12.54 | 11.32 | 12.47 | 687,452 | +1.19(+10.54%) |
Mar 09, 2009 | 11.23 | 11.60 | 10.97 | 11.28 | 644,154 | +0.08(+0.70%) |
Mar 06, 2009 | 10.49 | 11.22 | 10.49 | 11.20 | 924,850 | +0.79(+7.58%) |
Mar 05, 2009 | 10.05 | 10.71 | 9.977 | 10.41 | 1,172,048 | +0.26(+2.56%) |
Mar 04, 2009 | 10.15 | 10.34 | 9.890 | 10.15 | 1,059,422 | -0.75(-6.85%) |
Mar 02, 2009 | 11.02 | 11.24 | 10.78 | 10.90 | 622,538 | -0.34(-3.01%) |
Feb 27, 2009 | 10.64 | 11.49 | 10.32 | 11.23 | 712,960 | +0.49(+4.52%) |
Feb 26, 2009 | 11.04 | 11.26 | 10.72 | 10.75 | 355,332 | -0.24(-2.21%) |
Feb 25, 2009 | 10.98 | 11.25 | 10.60 | 10.99 | 375,127 | -0.03(-0.31%) |
Feb 24, 2009 | 10.42 | 11.08 | 10.33 | 11.03 | 968,012 | +0.61(+5.83%) |
Feb 23, 2009 | 10.80 | 10.97 | 10.36 | 10.42 | 532,394 | -0.33(-3.07%) |
Feb 20, 2009 | 10.84 | 11.02 | 10.40 | 10.75 | 660,770 | -0.23(-2.13%) |
Feb 19, 2009 | 11.24 | 11.62 | 10.95 | 10.98 | 483,979 | -0.17(-1.56%) |
Feb 18, 2009 | 11.38 | 11.66 | 11.13 | 11.16 | 644,002 | -0.22(-1.91%) |
Feb 17, 2009 | 11.81 | 11.81 | 11.36 | 11.37 | 576,860 | -0.73(-6.02%) |
Feb 13, 2009 | 11.07 | 12.52 | 11.06 | 12.10 | 1,195,483 | +0.88(+7.89%) |
Feb 12, 2009 | 11.16 | 11.41 | 10.69 | 11.22 | 501,963 | +0.09(+0.78%) |
Feb 11, 2009 | 11.46 | 11.53 | 10.91 | 11.13 | 250,268 | -0.30(-2.66%) |
Feb 10, 2009 | 11.92 | 12.41 | 11.41 | 11.43 | 449,079 | -0.68(-5.59%) |
Feb 09, 2009 | 12.12 | 12.32 | 11.82 | 12.11 | 248,698 | -0.09(-0.71%) |
Feb 06, 2009 | 11.89 | 12.38 | 11.87 | 12.20 | 433,295 | +0.44(+3.76%) |
Feb 05, 2009 | 11.02 | 12.10 | 11.02 | 11.76 | 455,196 | +0.43(+3.75%) |
Feb 04, 2009 | 10.84 | 11.62 | 10.71 | 11.33 | 723,978 | +0.49(+4.48%) |
Feb 03, 2009 | 10.25 | 10.86 | 9.890 | 10.84 | 854,464 | +0.45(+4.34%) |
Feb 02, 2009 | 10.38 | 10.76 | 10.14 | 10.39 | 520,767 | -0.15(-1.40%) |
Jan 30, 2009 | 11.23 | 11.38 | 10.35 | 10.54 | 667,870 | -0.56(-5.08%) |
Jan 29, 2009 | 11.49 | 11.68 | 11.07 | 11.10 | 392,585 | -0.62(-5.25%) |
Jan 28, 2009 | 11.49 | 11.78 | 11.12 | 11.72 | 1,006,817 | +0.50(+4.49%) |
Jan 27, 2009 | 10.96 | 11.64 | 10.96 | 11.22 | 703,119 | +0.40(+3.69%) |
Jan 26, 2009 | 10.32 | 11.00 | 10.22 | 10.82 | 603,042 | +0.56(+5.50%) |
Jan 23, 2009 | 9.525 | 10.46 | 9.309 | 10.25 | 719,046 | +0.47(+4.79%) |
Jan 22, 2009 | 9.621 | 10.00 | 9.257 | 9.786 | 284,361 | -0.11(-1.14%) |
Jan 21, 2009 | 9.820 | 10.03 | 9.378 | 9.899 | 532,230 | +0.15(+1.51%) |
Jan 20, 2009 | 10.35 | 10.63 | 9.716 | 9.751 | 379,963 | -0.73(-6.95%) |
Jan 16, 2009 | 10.31 | 10.58 | 10.16 | 10.48 | 553,300 | +0.31(+3.07%) |
Jan 15, 2009 | 9.413 | 10.25 | 9.326 | 10.17 | 670,279 | +0.78(+8.32%) |
Jan 14, 2009 | 9.838 | 9.977 | 9.387 | 9.387 | 493,825 | -0.63(-6.32%) |
Jan 13, 2009 | 10.25 | 10.45 | 9.647 | 10.02 | 458,424 | -0.30(-2.94%) |
Jan 12, 2009 | 10.71 | 10.71 | 10.18 | 10.32 | 286,613 | -0.42(-3.88%) |
Jan 09, 2009 | 10.94 | 11.16 | 10.48 | 10.74 | 342,095 | -0.23(-2.13%) |
Jan 08, 2009 | 11.23 | 11.31 | 10.76 | 10.97 | 582,406 | -0.31(-2.77%) |
Jan 07, 2009 | 11.87 | 11.87 | 11.10 | 11.29 | 518,402 | -0.82(-6.74%) |
Jan 06, 2009 | 11.96 | 12.23 | 11.72 | 12.10 | 711,760 | +0.36(+3.10%) |
Jan 05, 2009 | 11.37 | 11.84 | 11.20 | 11.74 | 526,572 | +0.35(+3.05%) |
Jan 02, 2009 | 10.96 | 11.55 | 10.93 | 11.39 | 454,547 | +0.45(+4.12%) |
Dec 31, 2008 | 10.50 | 11.09 | 10.36 | 10.94 | 566,340 | +0.54(+5.17%) |
Dec 30, 2008 | 10.22 | 10.46 | 10.12 | 10.40 | 285,368 | +0.27(+2.65%) |
Dec 29, 2008 | 10.26 | 10.41 | 9.794 | 10.13 | 223,231 | -0.13(-1.27%) |
Dec 26, 2008 | 10.16 | 10.38 | 10.06 | 10.26 | 141,244 | +0.13(+1.28%) |
Dec 24, 2008 | 10.31 | 10.39 | 9.968 | 10.13 | 148,896 | -0.14(-1.35%) |
Dec 23, 2008 | 10.40 | 10.67 | 10.25 | 10.27 | 264,632 | -0.08(-0.75%) |
Dec 22, 2008 | 10.71 | 10.86 | 10.04 | 10.35 | 453,310 | -0.43(-4.02%) |
Dec 19, 2008 | 10.71 | 10.98 | 10.54 | 10.78 | 512,671 | +0.25(+2.39%) |
Dec 18, 2008 | 11.17 | 11.21 | 10.41 | 10.53 | 1,237,898 | -0.69(-6.11%) |
Dec 17, 2008 | 10.14 | 11.51 | 9.751 | 11.22 | 1,495,813 | +1.02(+9.95%) |
Dec 16, 2008 | 9.161 | 10.38 | 9.057 | 10.20 | 1,599,138 | +1.21(+13.40%) |
Dec 15, 2008 | 8.875 | 9.222 | 8.719 | 8.996 | 826,054 | +0.14(+1.57%) |
Dec 12, 2008 | 8.094 | 8.944 | 8.094 | 8.857 | 536,784 | +0.56(+6.80%) |
Dec 11, 2008 | 8.129 | 8.502 | 8.129 | 8.294 | 731,394 | +0.06(+0.74%) |
Dec 10, 2008 | 8.328 | 8.580 | 8.077 | 8.233 | 404,768 | -0.04(-0.52%) |
Dec 09, 2008 | 7.712 | 8.519 | 7.400 | 8.276 | 757,937 | +0.45(+5.76%) |
Dec 08, 2008 | 6.819 | 7.851 | 6.819 | 7.825 | 1,349,025 | +1.11(+16.54%) |
Dec 05, 2008 | 7.010 | 7.018 | 6.038 | 6.715 | 1,995,343 | -0.46(-6.41%) |
Dec 04, 2008 | 7.452 | 7.790 | 7.027 | 7.174 | 990,414 | -0.41(-5.38%) |
Dec 03, 2008 | 7.626 | 7.860 | 7.227 | 7.582 | 1,152,425 | +0.01(+0.11%) |
Dec 02, 2008 | 7.530 | 7.721 | 7.209 | 7.574 | 658,754 | +0.20(+2.71%) |
Dec 01, 2008 | 7.947 | 8.207 | 7.374 | 7.374 | 694,183 | -0.93(-11.18%) |
Nov 28, 2008 | 8.441 | 8.606 | 8.085 | 8.302 | 202,856 | -0.21(-2.45%) |
Nov 26, 2008 | 7.548 | 8.597 | 7.140 | 8.510 | 875,661 | +0.75(+9.61%) |
Nov 25, 2008 | 7.981 | 7.981 | 7.565 | 7.764 | 610,567 | -0.03(-0.44%) |
Nov 24, 2008 | 7.331 | 7.851 | 7.279 | 7.799 | 750,180 | +0.62(+8.57%) |
Nov 21, 2008 | 7.704 | 7.929 | 7.053 | 7.183 | 1,288,440 | -0.40(-5.26%) |
Nov 20, 2008 | 8.372 | 8.623 | 7.539 | 7.582 | 1,023,122 | -0.88(-10.36%) |
Nov 19, 2008 | 8.693 | 8.962 | 8.398 | 8.458 | 504,463 | -0.27(-3.08%) |
Nov 18, 2008 | 9.248 | 9.543 | 8.406 | 8.727 | 592,350 | -0.45(-4.91%) |
Nov 17, 2008 | 9.673 | 9.673 | 9.074 | 9.178 | 516,393 | -0.59(-6.04%) |
Nov 14, 2008 | 10.36 | 10.63 | 9.430 | 9.768 | 466,088 | -0.75(-7.17%) |
Nov 13, 2008 | 10.84 | 11.17 | 9.022 | 10.52 | 1,646,802 | -0.36(-3.27%) |
Nov 12, 2008 | 11.31 | 11.61 | 10.80 | 10.88 | 527,071 | -0.60(-5.22%) |
Nov 11, 2008 | 11.68 | 12.40 | 11.35 | 11.48 | 403,179 | -0.29(-2.43%) |
Nov 10, 2008 | 12.93 | 13.25 | 11.67 | 11.76 | 366,200 | -0.92(-7.25%) |
Nov 07, 2008 | 12.40 | 12.86 | 12.06 | 12.68 | 467,486 | +0.44(+3.61%) |
Nov 06, 2008 | 13.39 | 13.72 | 12.18 | 12.24 | 495,491 | -1.36(-10.01%) |
Nov 05, 2008 | 14.50 | 14.68 | 13.55 | 13.60 | 353,960 | -1.07(-7.27%) |
Nov 04, 2008 | 14.08 | 14.77 | 13.80 | 14.67 | 630,256 | +0.79(+5.69%) |
Nov 03, 2008 | 14.58 | 14.79 | 13.72 | 13.88 | 492,781 | -0.86(-5.83%) |
Oct 31, 2008 | 14.33 | 14.89 | 13.85 | 14.74 | 387,264 | +0.29(+2.04%) |
Oct 30, 2008 | 14.16 | 14.53 | 13.85 | 14.44 | 522,878 | +0.57(+4.13%) |
Oct 29, 2008 | 13.80 | 14.39 | 13.20 | 13.87 | 613,362 | +0.22(+1.59%) |
Oct 28, 2008 | 12.23 | 13.82 | 12.23 | 13.65 | 807,316 | +1.43(+11.71%) |
Oct 27, 2008 | 12.50 | 12.95 | 11.80 | 12.22 | 631,003 | -0.29(-2.36%) |
Oct 24, 2008 | 10.58 | 12.74 | 10.58 | 12.52 | 1,339,618 | +1.01(+8.74%) |
Oct 23, 2008 | 11.28 | 11.69 | 10.78 | 11.51 | 999,886 | +0.23(+2.00%) |
Oct 22, 2008 | 12.11 | 12.29 | 11.07 | 11.29 | 702,556 | -0.96(-7.86%) |
Oct 21, 2008 | 12.70 | 13.00 | 12.08 | 12.25 | 688,887 | -0.75(-5.74%) |
Oct 20, 2008 | 13.60 | 13.78 | 12.63 | 13.00 | 723,450 | -0.43(-3.23%) |
Oct 17, 2008 | 13.39 | 14.44 | 13.39 | 13.43 | 711,100 | -0.29(-2.15%) |
Oct 16, 2008 | 12.67 | 13.85 | 12.04 | 13.72 | 790,283 | +1.14(+9.03%) |
Oct 15, 2008 | 13.97 | 14.24 | 12.56 | 12.59 | 965,479 | -1.71(-11.95%) |
Oct 14, 2008 | 13.45 | 14.37 | 13.34 | 14.30 | 1,336,610 | +1.13(+8.56%) |
Oct 13, 2008 | 11.95 | 13.23 | 11.74 | 13.17 | 1,023,473 | +1.73(+15.09%) |
Oct 10, 2008 | 11.46 | 12.47 | 10.87 | 11.44 | 1,642,904 | -0.42(-3.51%) |
Oct 09, 2008 | 12.64 | 13.12 | 11.68 | 11.86 | 941,724 | -0.24(-2.01%) |
Oct 08, 2008 | 11.36 | 13.01 | 11.36 | 12.10 | 1,211,747 | +0.56(+4.89%) |
Oct 07, 2008 | 12.76 | 13.00 | 11.53 | 11.54 | 956,870 | -1.16(-9.15%) |
Oct 06, 2008 | 13.12 | 13.14 | 12.05 | 12.70 | 1,314,392 | -0.76(-5.67%) |
Oct 03, 2008 | 13.84 | 14.35 | 13.32 | 13.46 | 771,769 | -0.23(-1.65%) |
Oct 02, 2008 | 14.57 | 14.73 | 13.52 | 13.69 | 592,543 | -0.92(-6.29%) |
Oct 01, 2008 | 14.95 | 15.07 | 14.49 | 14.61 | 453,736 | -0.46(-3.05%) |
Sep 30, 2008 | 13.98 | 15.23 | 13.98 | 15.07 | 907,120 | +1.15(+8.22%) |
Sep 29, 2008 | 15.78 | 15.82 | 13.86 | 13.92 | 1,223,372 | -2.18(-13.52%) |
Sep 26, 2008 | 16.54 | 16.93 | 15.98 | 16.10 | 754,801 | -0.83(-4.92%) |
Sep 25, 2008 | 16.80 | 17.26 | 16.75 | 16.93 | 526,346 | +0.14(+0.83%) |
Sep 24, 2008 | 16.38 | 17.12 | 16.08 | 16.80 | 1,062,080 | +0.37(+2.27%) |
Sep 23, 2008 | 16.27 | 16.66 | 16.19 | 16.42 | 575,403 | +0.14(+0.85%) |
Sep 22, 2008 | 16.60 | 16.91 | 16.06 | 16.28 | 475,075 | -0.27(-1.62%) |
Sep 19, 2008 | 17.05 | 17.91 | 16.28 | 16.55 | 1,588,585 | +0.35(+2.14%) |
Sep 18, 2008 | 16.14 | 16.56 | 15.58 | 16.21 | 993,819 | +0.35(+2.19%) |
Sep 17, 2008 | 15.46 | 16.07 | 14.92 | 15.86 | 919,536 | +0.06(+0.38%) |
Sep 16, 2008 | 15.68 | 16.08 | 14.63 | 15.80 | 1,739,792 | -0.25(-1.57%) |
Sep 15, 2008 | 16.87 | 17.00 | 15.96 | 16.05 | 967,451 | -1.32(-7.59%) |
Sep 12, 2008 | 17.35 | 17.75 | 16.82 | 17.37 | 835,275 | -0.06(-0.35%) |
Sep 11, 2008 | 17.78 | 17.85 | 16.72 | 17.43 | 1,330,503 | -0.52(-2.90%) |
Sep 10, 2008 | 17.81 | 18.22 | 17.45 | 17.95 | 646,115 | +0.18(+1.03%) |
Sep 09, 2008 | 19.16 | 19.30 | 17.60 | 17.77 | 1,106,910 | -1.48(-7.71%) |
Sep 08, 2008 | 19.76 | 20.28 | 18.73 | 19.25 | 1,658,271 | +0.91(+4.97%) |
Sep 05, 2008 | 18.40 | 18.60 | 17.82 | 18.34 | 1,658,533 | -0.30(-1.63%) |
Sep 04, 2008 | 20.53 | 20.53 | 18.13 | 18.64 | 1,624,389 | -2.02(-9.78%) |
Sep 03, 2008 | 21.69 | 21.76 | 20.58 | 20.66 | 1,198,193 | -1.16(-5.33%) |
Sep 02, 2008 | 21.46 | 21.88 | 21.26 | 21.83 | 987,005 | +0.73(+3.45%) |
Aug 29, 2008 | 21.05 | 21.19 | 20.53 | 21.10 | 760,619 | -0.11(-0.53%) |
Aug 28, 2008 | 20.50 | 21.37 | 20.24 | 21.21 | 686,128 | +0.87(+4.26%) |
Aug 27, 2008 | 20.36 | 20.73 | 20.01 | 20.34 | 530,971 | -0.02(-0.08%) |
Aug 26, 2008 | 20.43 | 20.76 | 20.19 | 20.36 | 481,631 | -0.06(-0.30%) |
Aug 25, 2008 | 20.39 | 20.87 | 20.05 | 20.42 | 880,527 | +0.22(+1.07%) |
Aug 22, 2008 | 19.96 | 20.39 | 19.83 | 20.20 | 367,641 | +0.26(+1.31%) |
Aug 21, 2008 | 19.61 | 20.37 | 19.59 | 19.94 | 390,523 | +0.03(+0.17%) |
Aug 20, 2008 | 19.63 | 20.27 | 19.57 | 19.91 | 1,032,205 | +0.13(+0.66%) |
Aug 19, 2008 | 20.54 | 20.98 | 19.70 | 19.78 | 1,460,530 | -1.08(-5.16%) |
Aug 18, 2008 | 21.60 | 21.96 | 20.53 | 20.86 | 838,054 | -0.72(-3.34%) |
Aug 15, 2008 | 23.16 | 23.24 | 21.25 | 21.58 | 1,121,359 | -1.46(-6.33%) |
Aug 14, 2008 | 21.94 | 23.22 | 20.92 | 23.03 | 1,227,063 | +0.56(+2.47%) |
Aug 13, 2008 | 23.99 | 23.99 | 20.48 | 22.48 | 3,836,456 | -1.51(-6.29%) |
Aug 12, 2008 | 24.96 | 25.07 | 23.64 | 23.99 | 1,689,304 | -0.23(-0.93%) |
Aug 11, 2008 | 22.38 | 25.22 | 22.12 | 24.21 | 4,185,103 | +1.80(+8.05%) |
Aug 08, 2008 | 22.08 | 22.77 | 21.79 | 22.41 | 1,340,194 | -0.16(-0.69%) |
Aug 07, 2008 | 21.95 | 22.99 | 21.77 | 22.56 | 1,328,118 | +0.51(+2.32%) |
Aug 06, 2008 | 21.62 | 22.28 | 21.36 | 22.05 | 1,091,332 | +0.44(+2.05%) |
Aug 05, 2008 | 21.79 | 21.95 | 20.92 | 21.61 | 1,586,170 | -0.20(-0.91%) |
Aug 04, 2008 | 21.36 | 22.23 | 20.97 | 21.81 | 1,978,660 | +1.25(+6.08%) |
Aug 01, 2008 | 20.28 | 20.95 | 19.04 | 20.56 | 2,049,794 | +1.69(+8.97%) |
Jul 31, 2008 | 19.52 | 19.61 | 18.72 | 18.87 | 710,275 | -0.48(-2.47%) |
Jul 30, 2008 | 19.38 | 19.64 | 18.89 | 19.35 | 428,156 | -0.15(-0.76%) |
Jul 29, 2008 | 19.49 | 19.67 | 18.76 | 19.49 | 694,906 | +0.63(+3.36%) |
Jul 28, 2008 | 19.95 | 20.00 | 18.69 | 18.86 | 629,538 | -0.69(-3.51%) |
Jul 25, 2008 | 19.95 | 19.95 | 19.33 | 19.55 | 272,821 | -0.17(-0.88%) |
Jul 24, 2008 | 19.95 | 19.95 | 19.43 | 19.72 | 592,143 | -0.23(-1.13%) |
Jul 23, 2008 | 19.96 | 20.59 | 19.78 | 19.94 | 645,240 | +0.35(+1.77%) |
Jul 22, 2008 | 20.70 | 20.70 | 19.15 | 19.60 | 973,218 | -1.16(-5.60%) |
Jul 21, 2008 | 21.12 | 21.15 | 20.21 | 20.76 | 337,977 | -0.23(-1.12%) |
Jul 18, 2008 | 21.12 | 21.38 | 20.86 | 20.99 | 781,958 | +0.03(+0.12%) |
Jul 17, 2008 | 21.09 | 21.19 | 20.31 | 20.97 | 917,940 | +0.15(+0.71%) |
Jul 16, 2008 | 19.90 | 21.01 | 19.83 | 20.82 | 661,442 | +1.04(+5.26%) |
Jul 15, 2008 | 19.85 | 20.47 | 19.36 | 19.78 | 618,425 | -0.33(-1.64%) |
Jul 14, 2008 | 20.13 | 20.38 | 19.54 | 20.11 | 449,347 | +0.23(+1.13%) |
Jul 11, 2008 | 20.25 | 20.58 | 19.33 | 19.88 | 909,459 | -0.82(-3.98%) |
Jul 10, 2008 | 20.53 | 20.96 | 20.11 | 20.71 | 698,855 | +0.29(+1.40%) |
Jul 09, 2008 | 21.45 | 21.51 | 20.30 | 20.42 | 1,207,650 | -0.93(-4.35%) |
Jul 08, 2008 | 20.36 | 21.46 | 19.62 | 21.35 | 928,648 | +1.07(+5.26%) |
Jul 07, 2008 | 20.01 | 20.67 | 19.94 | 20.28 | 857,008 | +0.43(+2.14%) |
Jul 04, 2008 | 20.01 | 20.75 | 19.18 | 19.86 | 635,228 | +0.00(+0.00%) |
Jul 03, 2008 | 20.01 | 20.75 | 19.18 | 19.86 | 635,228 | -0.22(-1.08%) |
Jul 02, 2008 | 19.99 | 20.95 | 19.99 | 20.07 | 1,217,092 | +0.22(+1.09%) |
Jul 01, 2008 | 18.63 | 19.89 | 18.32 | 19.86 | 1,181,055 | +1.10(+5.87%) |
Jun 30, 2008 | 18.67 | 19.09 | 18.66 | 18.76 | 821,681 | +0.10(+0.51%) |
Jun 27, 2008 | 18.58 | 18.89 | 18.09 | 18.66 | 1,510,285 | -0.05(-0.28%) |
Jun 26, 2008 | 19.42 | 19.52 | 18.60 | 18.71 | 785,017 | -1.00(-5.06%) |
Jun 25, 2008 | 19.43 | 20.15 | 19.43 | 19.71 | 577,255 | +0.29(+1.47%) |
Jun 24, 2008 | 20.08 | 20.57 | 19.08 | 19.42 | 1,519,397 | -0.78(-3.86%) |
Jun 23, 2008 | 21.59 | 21.60 | 20.19 | 20.20 | 920,178 | -1.17(-5.48%) |
Jun 20, 2008 | 21.99 | 21.99 | 20.88 | 21.38 | 763,367 | -0.73(-3.30%) |
Jun 19, 2008 | 21.19 | 22.30 | 20.83 | 22.10 | 775,758 | +0.87(+4.08%) |
Jun 18, 2008 | 21.78 | 22.12 | 20.86 | 21.24 | 678,389 | -0.34(-1.57%) |
Jun 17, 2008 | 22.26 | 22.68 | 21.43 | 21.58 | 642,799 | -0.84(-3.75%) |
Jun 16, 2008 | 21.18 | 22.70 | 20.66 | 22.42 | 1,333,748 | +1.30(+6.16%) |
Jun 13, 2008 | 20.08 | 21.27 | 19.97 | 21.12 | 1,714,465 | +0.85(+4.20%) |
Jun 12, 2008 | 20.39 | 20.60 | 19.81 | 20.27 | 2,237,560 | -0.06(-0.30%) |
Jun 11, 2008 | 21.23 | 21.43 | 20.27 | 20.33 | 927,971 | -0.95(-4.48%) |
Jun 10, 2008 | 21.10 | 21.43 | 20.17 | 21.28 | 1,326,871 | +0.06(+0.29%) |
Jun 09, 2008 | 22.69 | 22.69 | 20.00 | 21.22 | 2,629,723 | -1.16(-5.19%) |
Jun 06, 2008 | 23.67 | 23.86 | 22.03 | 22.38 | 2,097,541 | -0.88(-3.80%) |
Jun 05, 2008 | 21.19 | 23.34 | 21.15 | 23.27 | 3,158,497 | +2.24(+10.64%) |
Jun 04, 2008 | 21.10 | 21.44 | 20.91 | 21.03 | 485,364 | -0.19(-0.90%) |
Jun 03, 2008 | 21.53 | 21.97 | 21.04 | 21.22 | 822,049 | -0.18(-0.85%) |
Jun 02, 2008 | 21.26 | 21.69 | 21.04 | 21.40 | 779,632 | +0.38(+1.82%) |
May 30, 2008 | 20.56 | 21.19 | 20.30 | 21.02 | 917,017 | +0.51(+2.50%) |
May 29, 2008 | 19.99 | 20.56 | 19.96 | 20.51 | 704,388 | +0.47(+2.34%) |
May 28, 2008 | 19.97 | 20.04 | 19.75 | 20.04 | 288,453 | +0.09(+0.44%) |
May 27, 2008 | 19.93 | 20.00 | 19.55 | 19.95 | 383,837 | -0.08(-0.39%) |
May 26, 2008 | 19.73 | 20.18 | 19.48 | 20.03 | 423,136 | +0.00(+0.00%) |
May 23, 2008 | 19.73 | 20.18 | 19.48 | 20.03 | 423,136 | +0.03(+0.17%) |
May 22, 2008 | 20.66 | 20.66 | 19.22 | 20.00 | 1,649,975 | -1.05(-4.99%) |
May 21, 2008 | 20.93 | 21.45 | 20.82 | 21.05 | 581,631 | +0.02(+0.08%) |
May 20, 2008 | 21.05 | 21.11 | 20.34 | 21.03 | 479,116 | -0.28(-1.30%) |
May 19, 2008 | 21.89 | 22.04 | 21.08 | 21.31 | 634,251 | -0.43(-1.96%) |
May 16, 2008 | 21.87 | 21.91 | 21.24 | 21.73 | 475,136 | -0.10(-0.48%) |
May 15, 2008 | 21.84 | 21.91 | 21.48 | 21.84 | 698,609 | -0.01(-0.04%) |
May 14, 2008 | 21.78 | 22.43 | 21.58 | 21.84 | 1,255,759 | +0.12(+0.56%) |
May 13, 2008 | 20.63 | 21.86 | 19.97 | 21.72 | 1,577,502 | +0.93(+4.46%) |
May 12, 2008 | 20.18 | 21.14 | 20.18 | 20.79 | 784,954 | +0.82(+4.08%) |
May 09, 2008 | 19.74 | 20.13 | 19.41 | 19.98 | 390,736 | +0.03(+0.13%) |
May 08, 2008 | 20.18 | 20.29 | 18.97 | 19.95 | 1,023,290 | -0.22(-1.08%) |
May 07, 2008 | 20.78 | 21.10 | 20.01 | 20.17 | 608,797 | -0.58(-2.80%) |
May 06, 2008 | 20.49 | 20.87 | 20.21 | 20.75 | 625,734 | +0.10(+0.46%) |
May 05, 2008 | 20.86 | 20.86 | 20.47 | 20.66 | 466,369 | -0.08(-0.38%) |
May 02, 2008 | 20.98 | 21.15 | 20.30 | 20.73 | 606,678 | +0.10(+0.50%) |