Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.84 | 15.14 | 14.37 | 14.42 | 947,234 | -0.34(-2.30%) |
Apr 29, 2009 | 14.49 | 15.11 | 14.40 | 14.76 | 454,238 | +0.35(+2.43%) |
Apr 28, 2009 | 14.42 | 14.71 | 14.21 | 14.41 | 642,011 | -0.06(-0.41%) |
Apr 27, 2009 | 14.48 | 14.80 | 14.36 | 14.47 | 544,410 | -0.11(-0.75%) |
Apr 24, 2009 | 14.40 | 14.69 | 14.20 | 14.58 | 647,473 | +0.31(+2.17%) |
Apr 23, 2009 | 14.81 | 14.81 | 13.95 | 14.27 | 701,598 | -0.40(-2.73%) |
Apr 22, 2009 | 14.32 | 14.99 | 14.32 | 14.67 | 644,391 | +0.12(+0.82%) |
Apr 21, 2009 | 14.04 | 14.68 | 14.04 | 14.55 | 713,786 | +0.24(+1.68%) |
Apr 20, 2009 | 14.50 | 14.74 | 14.12 | 14.31 | 558,901 | -0.43(-2.92%) |
Apr 17, 2009 | 14.98 | 14.98 | 14.54 | 14.74 | 720,306 | -0.18(-1.21%) |
Apr 16, 2009 | 14.58 | 15.01 | 14.54 | 14.92 | 809,919 | +0.48(+3.32%) |
Apr 15, 2009 | 14.55 | 14.68 | 14.11 | 14.44 | 1,119,057 | -0.24(-1.63%) |
Apr 14, 2009 | 14.35 | 14.75 | 14.24 | 14.68 | 1,020,861 | +0.11(+0.75%) |
Apr 13, 2009 | 14.61 | 14.69 | 14.23 | 14.57 | 518,271 | -0.17(-1.15%) |
Apr 09, 2009 | 14.36 | 14.88 | 14.17 | 14.74 | 1,102,078 | +0.63(+4.46%) |
Apr 08, 2009 | 13.84 | 14.18 | 13.68 | 14.11 | 530,737 | +0.30(+2.17%) |
Apr 07, 2009 | 14.17 | 14.25 | 13.80 | 13.81 | 668,022 | -0.55(-3.83%) |
Apr 06, 2009 | 14.33 | 14.54 | 13.86 | 14.36 | 604,365 | -0.23(-1.58%) |
Apr 03, 2009 | 14.10 | 14.71 | 14.02 | 14.59 | 1,053,846 | +0.50(+3.55%) |
Apr 02, 2009 | 13.58 | 14.23 | 13.53 | 14.09 | 1,027,659 | +0.71(+5.31%) |
Apr 01, 2009 | 13.19 | 13.45 | 13.00 | 13.38 | 812,416 | +0.03(+0.22%) |
Mar 31, 2009 | 13.09 | 13.68 | 12.99 | 13.35 | 1,170,730 | +0.31(+2.38%) |
Mar 30, 2009 | 12.80 | 13.06 | 12.46 | 13.04 | 830,532 | -0.17(-1.29%) |
Mar 26, 2009 | 12.47 | 13.22 | 12.42 | 13.21 | 1,007,069 | +0.93(+7.57%) |
Mar 25, 2009 | 12.86 | 13.19 | 12.15 | 12.28 | 1,894,925 | -0.75(-5.76%) |
Mar 24, 2009 | 13.34 | 13.45 | 13.02 | 13.03 | 587,081 | -0.43(-3.19%) |
Mar 23, 2009 | 13.10 | 13.46 | 13.03 | 13.46 | 758,631 | +0.44(+3.38%) |
Mar 20, 2009 | 13.72 | 13.74 | 12.97 | 13.02 | 1,384,825 | -0.52(-3.84%) |
Mar 19, 2009 | 13.89 | 13.90 | 13.46 | 13.54 | 1,188,229 | -0.23(-1.67%) |
Mar 18, 2009 | 13.16 | 13.86 | 13.02 | 13.77 | 770,991 | +0.60(+4.56%) |
Mar 17, 2009 | 12.72 | 13.21 | 12.69 | 13.17 | 907,625 | +0.40(+3.13%) |
Mar 16, 2009 | 13.56 | 13.56 | 12.66 | 12.77 | 901,255 | -0.75(-5.55%) |
Mar 13, 2009 | 13.67 | 13.69 | 13.48 | 13.52 | 634,998 | -0.12(-0.88%) |
Mar 12, 2009 | 13.16 | 13.73 | 12.99 | 13.64 | 947,266 | +0.42(+3.18%) |
Mar 11, 2009 | 12.66 | 13.33 | 12.50 | 13.22 | 1,113,841 | +0.65(+5.17%) |
Mar 10, 2009 | 11.93 | 12.61 | 11.93 | 12.57 | 954,366 | +0.87(+7.44%) |
Mar 09, 2009 | 11.79 | 12.32 | 11.69 | 11.70 | 738,831 | -0.14(-1.18%) |
Mar 06, 2009 | 11.95 | 11.99 | 11.41 | 11.84 | 959,330 | +0.00(+0.00%) |
Mar 05, 2009 | 11.06 | 12.23 | 10.82 | 11.84 | 1,064,509 | +0.58(+5.15%) |
Mar 04, 2009 | 11.63 | 11.73 | 10.99 | 11.26 | 1,204,685 | -0.17(-1.49%) |
Mar 02, 2009 | 11.52 | 12.00 | 11.39 | 11.43 | 766,582 | -0.32(-2.72%) |
Feb 27, 2009 | 11.45 | 12.14 | 11.37 | 11.75 | 945,100 | +0.26(+2.26%) |
Feb 26, 2009 | 11.33 | 12.11 | 11.33 | 11.49 | 920,608 | +0.23(+2.04%) |
Feb 25, 2009 | 11.21 | 11.49 | 10.96 | 11.26 | 564,118 | +0.03(+0.27%) |
Feb 24, 2009 | 10.94 | 11.33 | 10.92 | 11.23 | 675,839 | +0.39(+3.60%) |
Feb 23, 2009 | 11.28 | 11.35 | 10.83 | 10.84 | 481,062 | -0.40(-3.56%) |
Feb 20, 2009 | 11.14 | 11.60 | 11.05 | 11.24 | 487,911 | -0.04(-0.35%) |
Feb 19, 2009 | 11.94 | 11.98 | 11.22 | 11.28 | 432,418 | -0.52(-4.41%) |
Feb 18, 2009 | 11.95 | 12.16 | 11.73 | 11.80 | 417,828 | -0.13(-1.09%) |
Feb 17, 2009 | 12.47 | 12.47 | 11.93 | 11.93 | 595,958 | -0.82(-6.43%) |
Feb 13, 2009 | 12.46 | 13.00 | 12.37 | 12.75 | 492,864 | +0.34(+2.74%) |
Feb 12, 2009 | 12.17 | 12.68 | 11.88 | 12.41 | 779,368 | +0.17(+1.39%) |
Feb 11, 2009 | 12.35 | 12.43 | 11.97 | 12.24 | 576,974 | -0.03(-0.24%) |
Feb 10, 2009 | 13.08 | 13.08 | 12.21 | 12.27 | 1,098,350 | -0.86(-6.55%) |
Feb 09, 2009 | 13.39 | 13.52 | 12.98 | 13.13 | 1,364,995 | -0.32(-2.38%) |
Feb 06, 2009 | 13.13 | 13.71 | 12.95 | 13.45 | 912,612 | +0.38(+2.91%) |
Feb 05, 2009 | 12.60 | 13.18 | 12.55 | 13.07 | 1,127,139 | +0.30(+2.35%) |
Feb 04, 2009 | 12.20 | 13.20 | 12.20 | 12.77 | 1,379,987 | +0.55(+4.50%) |
Feb 03, 2009 | 12.08 | 12.28 | 11.85 | 12.22 | 557,322 | +0.13(+1.08%) |
Feb 02, 2009 | 11.64 | 12.19 | 11.56 | 12.09 | 652,897 | +0.34(+2.89%) |
Jan 30, 2009 | 12.31 | 12.35 | 11.64 | 11.75 | 940,731 | -0.48(-3.92%) |
Jan 29, 2009 | 12.54 | 12.71 | 12.08 | 12.23 | 600,854 | -0.50(-3.93%) |
Jan 28, 2009 | 12.60 | 12.94 | 12.32 | 12.73 | 875,009 | +0.63(+5.21%) |
Jan 27, 2009 | 11.85 | 12.29 | 11.85 | 12.10 | 793,906 | +0.21(+1.77%) |
Jan 26, 2009 | 11.57 | 12.07 | 11.50 | 11.89 | 1,342,980 | +0.38(+3.30%) |
Jan 23, 2009 | 10.78 | 11.84 | 10.66 | 11.51 | 1,450,389 | +1.01(+9.62%) |
Jan 22, 2009 | 10.47 | 10.66 | 10.22 | 10.50 | 662,294 | -0.19(-1.78%) |
Jan 21, 2009 | 10.47 | 10.75 | 10.23 | 10.69 | 641,531 | +0.42(+4.09%) |
Jan 20, 2009 | 10.93 | 11.10 | 10.25 | 10.27 | 870,541 | -0.78(-7.06%) |
Jan 16, 2009 | 10.74 | 11.10 | 10.63 | 11.05 | 637,738 | +0.44(+4.15%) |
Jan 15, 2009 | 10.56 | 10.71 | 10.18 | 10.61 | 789,357 | +0.08(+0.76%) |
Jan 14, 2009 | 10.96 | 11.06 | 10.51 | 10.53 | 789,500 | -0.53(-4.79%) |
Jan 13, 2009 | 10.78 | 11.16 | 10.78 | 11.06 | 711,068 | +0.27(+2.50%) |
Jan 12, 2009 | 10.88 | 11.02 | 10.75 | 10.79 | 452,253 | -0.07(-0.64%) |
Jan 09, 2009 | 11.15 | 11.20 | 10.74 | 10.86 | 698,159 | -0.24(-2.16%) |
Jan 08, 2009 | 10.85 | 11.10 | 10.82 | 11.10 | 390,619 | +0.18(+1.65%) |
Jan 07, 2009 | 11.07 | 11.17 | 10.65 | 10.92 | 403,534 | -0.35(-3.11%) |
Jan 06, 2009 | 10.96 | 11.47 | 10.96 | 11.27 | 650,418 | +0.22(+1.99%) |
Jan 05, 2009 | 11.11 | 11.35 | 10.93 | 11.05 | 775,210 | -0.47(-4.08%) |
Jan 02, 2009 | 11.32 | 11.55 | 10.91 | 11.52 | 647,619 | +0.25(+2.22%) |
Dec 31, 2008 | 11.32 | 11.41 | 11.09 | 11.27 | 731,792 | -0.01(-0.09%) |
Dec 30, 2008 | 10.89 | 11.30 | 10.76 | 11.28 | 635,881 | +0.42(+3.87%) |
Dec 29, 2008 | 10.84 | 10.89 | 10.55 | 10.86 | 498,952 | +0.06(+0.56%) |
Dec 26, 2008 | 10.99 | 10.99 | 10.54 | 10.80 | 309,338 | -0.18(-1.64%) |
Dec 24, 2008 | 11.00 | 11.08 | 10.90 | 10.98 | 209,366 | +0.03(+0.27%) |
Dec 23, 2008 | 11.10 | 11.30 | 10.83 | 10.95 | 624,063 | -0.20(-1.79%) |
Dec 22, 2008 | 11.37 | 11.37 | 10.76 | 11.15 | 971,340 | -0.28(-2.45%) |
Dec 19, 2008 | 11.30 | 11.63 | 11.29 | 11.43 | 1,310,210 | +0.13(+1.15%) |
Dec 18, 2008 | 11.81 | 11.83 | 11.18 | 11.30 | 1,295,095 | -0.74(-6.15%) |
Dec 17, 2008 | 11.75 | 12.22 | 11.56 | 12.04 | 1,226,915 | +0.15(+1.26%) |
Dec 16, 2008 | 11.51 | 12.05 | 11.39 | 11.89 | 1,597,593 | +0.40(+3.48%) |
Dec 15, 2008 | 11.75 | 11.75 | 11.27 | 11.49 | 977,254 | -0.14(-1.20%) |
Dec 12, 2008 | 10.46 | 11.81 | 10.31 | 11.63 | 1,498,038 | +0.98(+9.20%) |
Dec 11, 2008 | 11.04 | 11.30 | 10.62 | 10.65 | 1,379,394 | -0.50(-4.48%) |
Dec 10, 2008 | 11.36 | 11.71 | 11.04 | 11.15 | 764,631 | -0.14(-1.24%) |
Dec 09, 2008 | 10.35 | 11.89 | 10.20 | 11.29 | 1,815,081 | +0.82(+7.83%) |
Dec 08, 2008 | 10.34 | 10.67 | 10.16 | 10.47 | 757,584 | +0.31(+3.05%) |
Dec 05, 2008 | 9.850 | 10.19 | 9.440 | 10.16 | 1,003,620 | +0.19(+1.91%) |
Dec 04, 2008 | 10.49 | 10.73 | 9.790 | 9.970 | 803,831 | -0.72(-6.74%) |
Dec 03, 2008 | 10.49 | 10.77 | 10.03 | 10.69 | 1,290,002 | +0.36(+3.48%) |
Dec 02, 2008 | 10.43 | 10.86 | 9.900 | 10.33 | 747,864 | +0.09(+0.88%) |
Dec 01, 2008 | 10.96 | 10.97 | 10.22 | 10.24 | 809,695 | -1.08(-9.54%) |
Nov 28, 2008 | 11.12 | 11.34 | 10.75 | 11.32 | 301,574 | +0.08(+0.71%) |
Nov 26, 2008 | 10.54 | 11.25 | 10.54 | 11.24 | 1,240,213 | +0.54(+5.05%) |
Nov 25, 2008 | 10.80 | 10.98 | 10.54 | 10.70 | 1,344,277 | -0.03(-0.28%) |
Nov 24, 2008 | 10.13 | 10.83 | 9.530 | 10.73 | 1,419,413 | +0.78(+7.84%) |
Nov 21, 2008 | 9.590 | 9.980 | 9.110 | 9.950 | 1,702,007 | +0.45(+4.74%) |
Nov 20, 2008 | 9.420 | 9.900 | 8.970 | 9.500 | 1,804,780 | +0.68(+7.71%) |
Nov 19, 2008 | 9.290 | 9.500 | 8.800 | 8.820 | 976,699 | -0.36(-3.92%) |
Nov 18, 2008 | 9.490 | 9.490 | 8.870 | 9.180 | 934,624 | -0.32(-3.37%) |
Nov 17, 2008 | 9.360 | 9.790 | 9.360 | 9.500 | 567,301 | +0.05(+0.53%) |
Nov 14, 2008 | 9.780 | 9.980 | 9.410 | 9.450 | 1,057,725 | -0.40(-4.06%) |
Nov 13, 2008 | 9.690 | 9.970 | 8.910 | 9.850 | 1,371,486 | +0.16(+1.65%) |
Nov 12, 2008 | 10.02 | 10.75 | 9.680 | 9.690 | 515,026 | -0.57(-5.56%) |
Nov 11, 2008 | 10.11 | 10.61 | 10.11 | 10.26 | 387,367 | +0.02(+0.20%) |
Nov 10, 2008 | 10.82 | 10.92 | 10.18 | 10.24 | 357,199 | -0.32(-3.03%) |
Nov 07, 2008 | 10.67 | 10.71 | 10.32 | 10.56 | 650,737 | +0.04(+0.38%) |
Nov 06, 2008 | 11.35 | 11.35 | 10.51 | 10.52 | 852,165 | -0.87(-7.64%) |
Nov 05, 2008 | 11.84 | 11.90 | 11.29 | 11.39 | 616,155 | -0.61(-5.08%) |
Nov 04, 2008 | 12.41 | 12.41 | 11.79 | 12.00 | 694,902 | -0.13(-1.07%) |
Nov 03, 2008 | 12.10 | 12.27 | 11.98 | 12.13 | 455,197 | +0.01(+0.08%) |
Oct 31, 2008 | 11.84 | 12.34 | 11.84 | 12.12 | 698,107 | +0.07(+0.58%) |
Oct 30, 2008 | 11.80 | 12.16 | 11.55 | 12.05 | 656,676 | +0.47(+4.06%) |
Oct 29, 2008 | 11.48 | 11.89 | 11.26 | 11.58 | 755,360 | +0.14(+1.22%) |
Oct 28, 2008 | 10.63 | 11.45 | 10.36 | 11.44 | 844,558 | +1.04(+10.00%) |
Oct 27, 2008 | 9.970 | 10.90 | 9.850 | 10.40 | 941,302 | +0.25(+2.46%) |
Oct 24, 2008 | 9.440 | 10.50 | 9.340 | 10.15 | 1,591,239 | +0.03(+0.30%) |
Oct 23, 2008 | 10.43 | 10.63 | 9.770 | 10.12 | 848,767 | -0.30(-2.88%) |
Oct 22, 2008 | 10.46 | 10.85 | 10.22 | 10.42 | 933,782 | -0.15(-1.42%) |
Oct 21, 2008 | 10.57 | 10.82 | 10.39 | 10.57 | 772,029 | -0.26(-2.40%) |
Oct 20, 2008 | 10.39 | 10.83 | 10.28 | 10.83 | 681,206 | +0.53(+5.15%) |
Oct 17, 2008 | 10.26 | 10.73 | 10.09 | 10.30 | 1,038,028 | -0.16(-1.53%) |
Oct 16, 2008 | 9.960 | 10.50 | 9.550 | 10.46 | 1,416,442 | +0.51(+5.13%) |
Oct 15, 2008 | 10.92 | 10.92 | 9.930 | 9.950 | 1,056,587 | -1.17(-10.52%) |
Oct 14, 2008 | 11.89 | 11.89 | 10.93 | 11.12 | 751,973 | -0.39(-3.39%) |
Oct 13, 2008 | 11.47 | 11.80 | 11.08 | 11.51 | 823,370 | +0.59(+5.40%) |
Oct 10, 2008 | 10.57 | 11.34 | 10.07 | 10.92 | 1,609,475 | +0.09(+0.83%) |
Oct 09, 2008 | 11.30 | 11.76 | 10.79 | 10.83 | 1,078,240 | -0.43(-3.82%) |
Oct 08, 2008 | 11.15 | 11.83 | 10.97 | 11.26 | 1,700,246 | +0.08(+0.72%) |
Oct 07, 2008 | 11.65 | 11.84 | 11.18 | 11.18 | 1,348,509 | -0.41(-3.50%) |
Oct 06, 2008 | 12.00 | 12.00 | 11.18 | 11.59 | 2,043,386 | -0.66(-5.43%) |
Oct 03, 2008 | 12.77 | 13.00 | 12.19 | 12.25 | 817,373 | -0.33(-2.62%) |
Oct 02, 2008 | 13.44 | 13.48 | 12.55 | 12.58 | 563,053 | -0.93(-6.88%) |
Oct 01, 2008 | 13.86 | 13.96 | 13.46 | 13.51 | 624,681 | -0.45(-3.22%) |
Sep 30, 2008 | 13.79 | 14.07 | 13.62 | 13.96 | 787,175 | +0.36(+2.65%) |
Sep 29, 2008 | 14.21 | 14.26 | 13.44 | 13.60 | 848,038 | -0.69(-4.83%) |
Sep 26, 2008 | 14.23 | 14.31 | 13.96 | 14.29 | 686,531 | -0.07(-0.49%) |
Sep 25, 2008 | 14.24 | 14.58 | 14.11 | 14.36 | 864,647 | +0.12(+0.84%) |
Sep 24, 2008 | 14.31 | 14.48 | 14.02 | 14.24 | 1,143,993 | -0.20(-1.39%) |
Sep 23, 2008 | 14.59 | 14.76 | 14.20 | 14.44 | 771,968 | -0.12(-0.82%) |
Sep 22, 2008 | 15.25 | 15.36 | 14.56 | 14.56 | 771,927 | -0.71(-4.65%) |
Sep 19, 2008 | 15.41 | 16.15 | 15.02 | 15.27 | 1,835,682 | +0.27(+1.80%) |
Sep 18, 2008 | 14.15 | 15.37 | 13.86 | 15.00 | 2,071,892 | +1.13(+8.15%) |
Sep 17, 2008 | 13.93 | 14.28 | 13.64 | 13.87 | 1,301,742 | -0.34(-2.39%) |
Sep 16, 2008 | 13.45 | 14.34 | 13.34 | 14.21 | 1,494,054 | +0.53(+3.87%) |
Sep 15, 2008 | 13.66 | 14.22 | 13.66 | 13.68 | 1,263,084 | -0.46(-3.25%) |
Sep 12, 2008 | 14.01 | 14.16 | 13.52 | 14.14 | 1,596,635 | -0.05(-0.35%) |
Sep 11, 2008 | 14.14 | 14.34 | 13.96 | 14.19 | 1,060,457 | -0.22(-1.53%) |
Sep 10, 2008 | 14.37 | 14.62 | 14.23 | 14.41 | 774,991 | +0.26(+1.84%) |
Sep 09, 2008 | 14.55 | 14.67 | 14.13 | 14.15 | 1,509,139 | -0.38(-2.62%) |
Sep 08, 2008 | 14.66 | 14.87 | 14.35 | 14.53 | 1,636,719 | +0.17(+1.18%) |
Sep 05, 2008 | 13.70 | 14.53 | 13.61 | 14.36 | 1,850,009 | +0.49(+3.53%) |
Sep 04, 2008 | 14.10 | 14.16 | 13.64 | 13.87 | 1,899,836 | -0.30(-2.12%) |
Sep 03, 2008 | 14.30 | 14.49 | 14.00 | 14.17 | 2,190,284 | -0.27(-1.87%) |
Sep 02, 2008 | 15.02 | 15.07 | 14.36 | 14.44 | 1,163,484 | -0.35(-2.37%) |
Aug 29, 2008 | 14.95 | 15.00 | 14.59 | 14.79 | 721,262 | -0.21(-1.40%) |
Aug 28, 2008 | 14.91 | 15.11 | 14.76 | 15.00 | 1,048,852 | +0.19(+1.28%) |
Aug 27, 2008 | 14.83 | 15.01 | 14.75 | 14.81 | 969,347 | +0.00(+0.00%) |
Aug 26, 2008 | 15.17 | 15.18 | 14.73 | 14.81 | 1,045,627 | -0.37(-2.44%) |
Aug 25, 2008 | 15.37 | 15.45 | 15.10 | 15.18 | 1,003,772 | -0.25(-1.62%) |
Aug 22, 2008 | 15.40 | 15.50 | 15.28 | 15.43 | 797,312 | -0.03(-0.19%) |
Aug 21, 2008 | 14.61 | 15.74 | 14.42 | 15.46 | 2,455,604 | +0.41(+2.72%) |
Aug 20, 2008 | 15.19 | 15.40 | 14.81 | 15.05 | 1,900,560 | +0.04(+0.27%) |
Aug 19, 2008 | 15.45 | 15.45 | 14.97 | 15.01 | 1,299,367 | -0.44(-2.85%) |
Aug 18, 2008 | 15.94 | 16.12 | 15.32 | 15.45 | 1,326,635 | -0.50(-3.13%) |
Aug 15, 2008 | 15.62 | 16.00 | 15.36 | 15.95 | 2,292,671 | -0.01(-0.06%) |
Aug 14, 2008 | 15.87 | 16.06 | 15.53 | 15.96 | 774,590 | +0.04(+0.25%) |
Aug 13, 2008 | 16.00 | 16.09 | 15.64 | 15.92 | 881,607 | -0.04(-0.25%) |
Aug 12, 2008 | 16.10 | 16.26 | 15.79 | 15.96 | 1,316,994 | -0.28(-1.72%) |
Aug 11, 2008 | 15.66 | 16.52 | 15.66 | 16.24 | 816,319 | +0.48(+3.05%) |
Aug 08, 2008 | 15.31 | 15.83 | 15.14 | 15.76 | 596,997 | +0.49(+3.21%) |
Aug 07, 2008 | 15.01 | 15.59 | 14.92 | 15.27 | 675,154 | +0.14(+0.93%) |
Aug 06, 2008 | 14.74 | 15.24 | 14.50 | 15.13 | 755,474 | +0.19(+1.27%) |
Aug 05, 2008 | 14.60 | 14.99 | 14.56 | 14.94 | 691,777 | +0.39(+2.68%) |
Aug 04, 2008 | 14.47 | 14.68 | 14.36 | 14.55 | 718,432 | +0.11(+0.76%) |
Aug 01, 2008 | 14.51 | 14.65 | 14.06 | 14.44 | 917,236 | -0.13(-0.89%) |
Jul 31, 2008 | 14.50 | 14.94 | 14.44 | 14.57 | 642,781 | -0.07(-0.48%) |
Jul 30, 2008 | 14.94 | 15.15 | 14.51 | 14.64 | 978,614 | -0.20(-1.35%) |
Jul 29, 2008 | 14.84 | 15.04 | 14.51 | 14.84 | 545,876 | +0.31(+2.13%) |
Jul 28, 2008 | 14.85 | 14.99 | 14.35 | 14.53 | 673,468 | -0.42(-2.81%) |
Jul 25, 2008 | 14.93 | 14.97 | 14.47 | 14.95 | 730,913 | +0.39(+2.68%) |
Jul 24, 2008 | 14.74 | 14.83 | 14.40 | 14.56 | 1,156,659 | -0.13(-0.88%) |
Jul 23, 2008 | 14.39 | 14.88 | 14.14 | 14.69 | 845,004 | +0.33(+2.30%) |
Jul 22, 2008 | 14.41 | 14.52 | 14.01 | 14.36 | 1,171,468 | -0.29(-1.98%) |
Jul 21, 2008 | 14.82 | 14.91 | 14.48 | 14.65 | 872,740 | -0.15(-1.01%) |
Jul 18, 2008 | 14.70 | 14.96 | 14.43 | 14.80 | 1,084,094 | +0.03(+0.20%) |
Jul 17, 2008 | 14.22 | 14.77 | 14.11 | 14.77 | 1,175,455 | +0.73(+5.20%) |
Jul 16, 2008 | 13.83 | 14.11 | 13.57 | 14.04 | 1,172,646 | +0.14(+1.01%) |
Jul 15, 2008 | 13.35 | 14.18 | 13.35 | 13.90 | 1,139,643 | +0.34(+2.51%) |
Jul 14, 2008 | 13.89 | 13.97 | 13.49 | 13.56 | 993,359 | -0.19(-1.38%) |
Jul 11, 2008 | 13.70 | 13.96 | 13.41 | 13.75 | 1,377,792 | -0.09(-0.65%) |
Jul 10, 2008 | 13.51 | 13.96 | 13.45 | 13.84 | 778,982 | +0.29(+2.14%) |
Jul 09, 2008 | 13.93 | 14.12 | 13.48 | 13.55 | 862,192 | -0.44(-3.15%) |
Jul 08, 2008 | 14.11 | 14.31 | 13.77 | 13.99 | 1,268,661 | -0.10(-0.71%) |
Jul 07, 2008 | 13.64 | 14.27 | 13.52 | 14.09 | 1,714,722 | +0.58(+4.29%) |
Jul 04, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | -0.18(-1.31%) |
Jul 02, 2008 | 13.79 | 14.07 | 13.68 | 13.69 | 1,314,223 | -0.12(-0.87%) |
Jul 01, 2008 | 13.90 | 13.99 | 13.48 | 13.81 | 2,029,549 | -0.26(-1.85%) |
Jun 30, 2008 | 14.22 | 14.44 | 14.07 | 14.07 | 957,090 | -0.23(-1.61%) |
Jun 27, 2008 | 14.29 | 14.41 | 13.98 | 14.30 | 1,536,980 | +0.01(+0.07%) |
Jun 26, 2008 | 14.65 | 14.73 | 14.18 | 14.29 | 771,818 | -0.53(-3.58%) |
Jun 25, 2008 | 14.63 | 15.07 | 14.59 | 14.82 | 879,717 | +0.32(+2.21%) |
Jun 24, 2008 | 14.65 | 14.86 | 14.44 | 14.50 | 1,338,163 | -0.26(-1.76%) |
Jun 23, 2008 | 15.20 | 15.50 | 14.73 | 14.76 | 1,277,881 | -0.40(-2.64%) |
Jun 20, 2008 | 15.26 | 15.35 | 14.82 | 15.16 | 2,342,082 | -0.22(-1.43%) |
Jun 19, 2008 | 15.03 | 15.58 | 14.87 | 15.38 | 1,581,361 | +0.24(+1.59%) |
Jun 18, 2008 | 15.06 | 15.40 | 14.89 | 15.14 | 1,620,474 | +0.11(+0.73%) |
Jun 17, 2008 | 15.68 | 15.84 | 14.98 | 15.03 | 3,302,680 | -1.09(-6.76%) |
Jun 16, 2008 | 16.10 | 16.41 | 16.06 | 16.12 | 2,133,317 | -0.07(-0.43%) |
Jun 13, 2008 | 16.20 | 16.63 | 16.12 | 16.19 | 1,682,755 | +0.01(+0.06%) |
Jun 12, 2008 | 16.45 | 16.65 | 16.11 | 16.18 | 1,276,829 | -0.17(-1.04%) |
Jun 11, 2008 | 16.84 | 16.84 | 16.34 | 16.35 | 850,517 | -0.53(-3.14%) |
Jun 10, 2008 | 16.97 | 17.16 | 16.71 | 16.88 | 818,456 | -0.40(-2.31%) |
Jun 09, 2008 | 17.52 | 17.67 | 16.90 | 17.28 | 846,840 | -0.21(-1.20%) |
Jun 06, 2008 | 18.10 | 18.29 | 17.49 | 17.49 | 1,117,430 | -0.77(-4.22%) |
Jun 05, 2008 | 17.60 | 18.26 | 17.58 | 18.26 | 1,260,384 | +0.56(+3.16%) |
Jun 04, 2008 | 17.21 | 17.75 | 17.14 | 17.70 | 781,053 | +0.42(+2.43%) |
Jun 03, 2008 | 17.35 | 17.60 | 17.11 | 17.28 | 1,170,366 | -0.05(-0.29%) |
Jun 02, 2008 | 17.45 | 17.58 | 16.95 | 17.33 | 1,178,094 | -0.19(-1.08%) |
May 30, 2008 | 17.57 | 17.67 | 17.43 | 17.52 | 1,166,608 | +0.01(+0.06%) |
May 29, 2008 | 17.77 | 17.89 | 17.48 | 17.51 | 1,292,321 | -0.24(-1.35%) |
May 28, 2008 | 17.91 | 17.93 | 17.52 | 17.75 | 920,519 | +0.18(+1.02%) |
May 27, 2008 | 17.51 | 17.73 | 17.33 | 17.57 | 1,002,997 | +0.08(+0.46%) |
May 26, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.00(+0.00%) |
May 23, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.20(+1.16%) |
May 22, 2008 | 17.57 | 17.60 | 16.39 | 17.29 | 2,716,835 | -0.14(-0.80%) |
May 21, 2008 | 17.50 | 17.84 | 17.29 | 17.43 | 1,397,746 | -0.13(-0.74%) |
May 20, 2008 | 17.93 | 18.04 | 17.37 | 17.56 | 1,309,878 | -0.47(-2.61%) |
May 19, 2008 | 17.73 | 18.56 | 17.72 | 18.03 | 1,855,530 | +0.41(+2.33%) |
May 16, 2008 | 17.72 | 17.78 | 17.23 | 17.62 | 1,151,503 | -0.01(-0.06%) |
May 15, 2008 | 17.57 | 17.81 | 17.44 | 17.63 | 1,367,675 | +0.02(+0.11%) |
May 14, 2008 | 17.82 | 18.00 | 17.58 | 17.61 | 1,041,787 | -0.17(-0.96%) |
May 13, 2008 | 17.74 | 17.81 | 17.53 | 17.78 | 792,829 | +0.08(+0.45%) |
May 12, 2008 | 17.73 | 17.81 | 17.43 | 17.70 | 1,091,600 | -0.03(-0.17%) |
May 09, 2008 | 17.25 | 17.78 | 17.23 | 17.73 | 774,022 | +0.29(+1.66%) |
May 08, 2008 | 17.38 | 17.53 | 17.01 | 17.44 | 466,108 | +0.14(+0.81%) |
May 07, 2008 | 17.69 | 17.81 | 17.23 | 17.30 | 583,468 | -0.36(-2.04%) |
May 06, 2008 | 17.16 | 17.72 | 17.04 | 17.66 | 961,864 | +0.51(+2.97%) |
May 05, 2008 | 17.48 | 17.50 | 17.00 | 17.15 | 836,181 | -0.33(-1.89%) |
May 02, 2008 | 17.38 | 17.59 | 17.21 | 17.48 | 1,558,996 | +0.23(+1.33%) |