Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.03 | 13.41 | 12.98 | 13.06 | 880,306 | +0.18(+1.43%) |
Apr 29, 2009 | 12.75 | 13.05 | 12.68 | 12.88 | 733,501 | +0.49(+3.97%) |
Apr 28, 2009 | 12.45 | 12.47 | 12.25 | 12.39 | 529,650 | -0.15(-1.21%) |
Apr 27, 2009 | 12.44 | 12.70 | 12.28 | 12.54 | 755,276 | +0.12(+0.96%) |
Apr 24, 2009 | 12.48 | 12.57 | 12.33 | 12.42 | 666,330 | -0.01(-0.07%) |
Apr 23, 2009 | 12.57 | 12.57 | 12.09 | 12.43 | 902,506 | +0.14(+1.16%) |
Apr 22, 2009 | 11.90 | 12.40 | 11.89 | 12.29 | 1,319,929 | +0.34(+2.85%) |
Apr 21, 2009 | 11.95 | 12.00 | 11.73 | 11.95 | 747,036 | -0.09(-0.73%) |
Apr 20, 2009 | 12.34 | 12.47 | 12.01 | 12.03 | 647,038 | -0.68(-5.35%) |
Apr 17, 2009 | 12.60 | 12.73 | 12.51 | 12.71 | 464,073 | +0.22(+1.77%) |
Apr 16, 2009 | 12.74 | 12.76 | 12.38 | 12.49 | 1,070,762 | -0.22(-1.70%) |
Apr 15, 2009 | 12.48 | 12.71 | 12.45 | 12.71 | 781,339 | -0.00(-0.04%) |
Apr 14, 2009 | 12.86 | 13.14 | 12.61 | 12.71 | 1,030,434 | +0.07(+0.54%) |
Apr 13, 2009 | 12.61 | 12.74 | 12.53 | 12.64 | 688,217 | -0.03(-0.25%) |
Apr 09, 2009 | 12.55 | 12.68 | 12.48 | 12.68 | 717,473 | +0.33(+2.68%) |
Apr 08, 2009 | 12.43 | 12.65 | 12.23 | 12.35 | 1,045,765 | -0.17(-1.32%) |
Apr 07, 2009 | 12.56 | 12.58 | 12.33 | 12.51 | 936,957 | -0.20(-1.55%) |
Apr 06, 2009 | 13.10 | 13.10 | 12.49 | 12.71 | 1,010,267 | -0.31(-2.40%) |
Apr 03, 2009 | 12.69 | 13.03 | 12.64 | 13.02 | 791,865 | +0.41(+3.24%) |
Apr 02, 2009 | 12.41 | 12.93 | 12.41 | 12.61 | 1,520,580 | +0.63(+5.25%) |
Apr 01, 2009 | 11.64 | 12.03 | 11.59 | 11.98 | 589,231 | +0.32(+2.76%) |
Mar 31, 2009 | 11.52 | 11.85 | 11.44 | 11.66 | 972,333 | +0.33(+2.88%) |
Mar 30, 2009 | 11.46 | 11.53 | 11.14 | 11.33 | 1,142,564 | -0.77(-6.34%) |
Mar 26, 2009 | 11.94 | 12.18 | 11.75 | 12.10 | 954,258 | +0.24(+2.01%) |
Mar 25, 2009 | 12.11 | 12.30 | 11.58 | 11.86 | 1,556,996 | -0.32(-2.64%) |
Mar 24, 2009 | 12.12 | 12.31 | 12.05 | 12.18 | 707,039 | +0.06(+0.49%) |
Mar 23, 2009 | 12.01 | 12.13 | 11.99 | 12.13 | 864,030 | +0.43(+3.65%) |
Mar 20, 2009 | 11.85 | 11.90 | 11.63 | 11.70 | 473,458 | -0.11(-0.97%) |
Mar 19, 2009 | 11.97 | 12.00 | 11.73 | 11.81 | 711,092 | +0.04(+0.31%) |
Mar 18, 2009 | 11.46 | 11.83 | 11.33 | 11.78 | 1,042,564 | +0.28(+2.40%) |
Mar 17, 2009 | 11.27 | 11.52 | 11.13 | 11.50 | 482,789 | +0.33(+2.96%) |
Mar 16, 2009 | 11.30 | 11.53 | 11.16 | 11.17 | 1,213,312 | +0.06(+0.54%) |
Mar 13, 2009 | 11.05 | 11.30 | 11.00 | 11.11 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.87 | 11.26 | 10.65 | 11.22 | 948,127 | +0.34(+3.08%) |
Mar 11, 2009 | 11.05 | 11.16 | 10.79 | 10.88 | 988,988 | -0.16(-1.46%) |
Mar 10, 2009 | 10.53 | 11.05 | 10.45 | 11.05 | 972,320 | +0.82(+8.00%) |
Mar 09, 2009 | 10.13 | 10.34 | 10.12 | 10.23 | 806,591 | -0.23(-2.15%) |
Mar 06, 2009 | 10.44 | 10.82 | 10.18 | 10.45 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.69 | 10.74 | 10.34 | 10.37 | 560,789 | -0.53(-4.89%) |
Mar 04, 2009 | 10.77 | 11.08 | 10.77 | 10.90 | 962,624 | +0.22(+2.07%) |
Mar 02, 2009 | 11.19 | 11.19 | 10.59 | 10.68 | 989,197 | -0.68(-5.95%) |
Feb 27, 2009 | 11.46 | 11.74 | 11.14 | 11.36 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.63 | 12.13 | 11.50 | 11.76 | 1,688,527 | +0.29(+2.56%) |
Feb 25, 2009 | 11.62 | 11.84 | 11.15 | 11.47 | 2,375,904 | -0.11(-0.91%) |
Feb 24, 2009 | 10.68 | 11.67 | 10.68 | 11.57 | 2,904,029 | +1.20(+11.56%) |
Feb 23, 2009 | 10.76 | 10.80 | 10.35 | 10.37 | 1,534,479 | -0.17(-1.66%) |
Feb 20, 2009 | 10.62 | 10.69 | 10.41 | 10.55 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 11.02 | 11.14 | 10.59 | 10.60 | 885,895 | -0.33(-2.99%) |
Feb 18, 2009 | 11.00 | 11.03 | 10.81 | 10.93 | 727,456 | +0.08(+0.72%) |
Feb 17, 2009 | 11.10 | 11.14 | 10.85 | 10.85 | 899,409 | -0.73(-6.31%) |
Feb 13, 2009 | 11.56 | 11.74 | 11.48 | 11.58 | 738,269 | +0.01(+0.12%) |
Feb 12, 2009 | 11.46 | 11.62 | 11.24 | 11.56 | 668,263 | -0.08(-0.71%) |
Feb 11, 2009 | 11.74 | 11.82 | 11.54 | 11.65 | 594,119 | +0.04(+0.36%) |
Feb 10, 2009 | 12.12 | 12.38 | 11.50 | 11.61 | 798,353 | -0.82(-6.58%) |
Feb 09, 2009 | 12.07 | 12.57 | 12.00 | 12.42 | 1,110,589 | +0.42(+3.52%) |
Feb 06, 2009 | 11.73 | 12.27 | 11.72 | 12.00 | 1,183,451 | +0.38(+3.24%) |
Feb 05, 2009 | 11.62 | 11.82 | 11.42 | 11.62 | 717,614 | +0.21(+1.85%) |
Feb 04, 2009 | 11.42 | 11.66 | 11.28 | 11.41 | 992,405 | +0.31(+2.82%) |
Feb 03, 2009 | 11.15 | 11.22 | 10.85 | 11.10 | 805,722 | +0.19(+1.73%) |
Feb 02, 2009 | 10.86 | 11.09 | 10.80 | 10.91 | 647,273 | -0.29(-2.62%) |
Jan 30, 2009 | 11.33 | 11.39 | 11.01 | 11.21 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.26 | 11.45 | 11.20 | 11.24 | 665,096 | -0.29(-2.55%) |
Jan 28, 2009 | 11.46 | 11.55 | 11.36 | 11.54 | 766,609 | +0.53(+4.84%) |
Jan 27, 2009 | 10.93 | 11.07 | 10.73 | 11.00 | 712,354 | +0.23(+2.13%) |
Jan 26, 2009 | 10.81 | 10.95 | 10.71 | 10.77 | 1,023,452 | +0.16(+1.52%) |
Jan 23, 2009 | 10.22 | 10.84 | 10.06 | 10.61 | 1,453,433 | -0.09(-0.86%) |
Jan 22, 2009 | 10.60 | 10.85 | 10.40 | 10.71 | 885,079 | -0.18(-1.65%) |
Jan 21, 2009 | 10.51 | 10.88 | 10.24 | 10.88 | 827,481 | +0.40(+3.81%) |
Jan 20, 2009 | 10.65 | 10.71 | 10.43 | 10.48 | 762,754 | -0.41(-3.79%) |
Jan 16, 2009 | 10.78 | 11.23 | 10.74 | 10.90 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.79 | 11.06 | 10.50 | 10.98 | 845,315 | +0.10(+0.93%) |
Jan 14, 2009 | 10.95 | 10.99 | 10.78 | 10.88 | 705,635 | -0.37(-3.27%) |
Jan 13, 2009 | 10.98 | 11.32 | 10.92 | 11.25 | 1,164,768 | +0.24(+2.17%) |
Jan 12, 2009 | 11.57 | 11.62 | 10.90 | 11.01 | 1,482,376 | -0.84(-7.06%) |
Jan 09, 2009 | 12.99 | 12.99 | 11.74 | 11.84 | 1,766,924 | -0.62(-5.01%) |
Jan 08, 2009 | 13.03 | 13.04 | 12.36 | 12.47 | 2,302,377 | -0.51(-3.90%) |
Jan 07, 2009 | 13.28 | 13.39 | 12.89 | 12.98 | 1,588,316 | -0.78(-5.68%) |
Jan 06, 2009 | 13.32 | 13.78 | 13.19 | 13.76 | 956,332 | +0.12(+0.88%) |
Jan 05, 2009 | 13.21 | 13.64 | 13.01 | 13.64 | 901,546 | +0.40(+2.98%) |
Jan 02, 2009 | 13.20 | 13.32 | 13.00 | 13.24 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.16 | 13.52 | 13.03 | 13.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.16 | 13.52 | 13.03 | 13.39 | 602,597 | +0.12(+0.90%) |
Dec 30, 2008 | 13.07 | 13.27 | 12.79 | 13.27 | 516,602 | +0.24(+1.87%) |
Dec 29, 2008 | 12.85 | 13.03 | 12.69 | 13.03 | 466,328 | +0.24(+1.87%) |
Dec 26, 2008 | 12.85 | 13.11 | 12.50 | 12.79 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 13.06 | 13.06 | 12.72 | 12.81 | 243,366 | -0.11(-0.89%) |
Dec 23, 2008 | 13.36 | 13.39 | 12.86 | 12.92 | 868,655 | +0.04(+0.32%) |
Dec 22, 2008 | 13.14 | 13.22 | 12.65 | 12.88 | 2,053,288 | -0.40(-3.04%) |
Dec 19, 2008 | 12.99 | 13.48 | 12.89 | 13.28 | 1,111,445 | +0.45(+3.55%) |
Dec 18, 2008 | 12.58 | 13.00 | 12.58 | 12.83 | 2,872,978 | +0.05(+0.36%) |
Dec 17, 2008 | 12.47 | 13.17 | 12.27 | 12.78 | 2,563,373 | +0.25(+2.02%) |
Dec 16, 2008 | 11.95 | 12.58 | 11.95 | 12.53 | 1,020,185 | +0.63(+5.33%) |
Dec 15, 2008 | 11.77 | 11.96 | 11.72 | 11.90 | 459,526 | +0.20(+1.73%) |
Dec 12, 2008 | 11.67 | 11.69 | 11.05 | 11.69 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.24 | 12.24 | 11.44 | 11.62 | 1,810,895 | -0.45(-3.73%) |
Dec 10, 2008 | 12.01 | 12.18 | 11.86 | 12.07 | 484,179 | +0.00(+0.00%) |
Dec 09, 2008 | 12.11 | 12.34 | 11.83 | 12.07 | 588,469 | -0.04(-0.30%) |
Dec 08, 2008 | 12.11 | 12.38 | 11.75 | 12.10 | 918,620 | +0.45(+3.91%) |
Dec 05, 2008 | 10.82 | 11.73 | 10.82 | 11.65 | 0 | +0.47(+4.23%) |
Dec 04, 2008 | 11.26 | 11.55 | 11.11 | 11.17 | 980,140 | +0.01(+0.12%) |
Dec 03, 2008 | 10.67 | 11.16 | 9.809 | 11.16 | 1,647,174 | +0.11(+1.00%) |
Dec 02, 2008 | 11.13 | 11.29 | 10.82 | 11.05 | 682,780 | +0.17(+1.56%) |
Dec 01, 2008 | 11.44 | 11.64 | 10.86 | 10.88 | 1,567,193 | -0.49(-4.28%) |
Nov 28, 2008 | 11.13 | 11.41 | 11.12 | 11.37 | 434,127 | +0.38(+3.47%) |
Nov 26, 2008 | 10.42 | 11.02 | 10.32 | 10.99 | 641,895 | +0.21(+1.96%) |
Nov 25, 2008 | 11.08 | 11.22 | 10.60 | 10.77 | 948,938 | +0.06(+0.51%) |
Nov 24, 2008 | 9.644 | 10.77 | 9.635 | 10.72 | 1,357,817 | +1.36(+14.59%) |
Nov 21, 2008 | 9.791 | 9.791 | 8.868 | 9.355 | 1,791,035 | +0.13(+1.45%) |
Nov 20, 2008 | 9.966 | 10.02 | 9.212 | 9.221 | 1,059,775 | -0.76(-7.60%) |
Nov 19, 2008 | 10.66 | 11.03 | 9.920 | 9.979 | 1,188,315 | -0.94(-8.62%) |
Nov 18, 2008 | 10.91 | 11.37 | 10.72 | 10.92 | 1,633,140 | +0.02(+0.21%) |
Nov 17, 2008 | 10.66 | 11.03 | 10.64 | 10.90 | 1,426,339 | -0.07(-0.63%) |
Nov 14, 2008 | 11.20 | 11.42 | 10.94 | 10.97 | 0 | -0.38(-3.32%) |
Nov 13, 2008 | 10.35 | 11.39 | 10.34 | 11.34 | 1,522,038 | +1.22(+12.02%) |
Nov 12, 2008 | 10.08 | 10.45 | 9.837 | 10.13 | 1,309,170 | +0.05(+0.46%) |
Nov 11, 2008 | 10.37 | 10.49 | 9.984 | 10.08 | 788,876 | -0.54(-5.06%) |
Nov 10, 2008 | 10.97 | 11.06 | 10.51 | 10.62 | 436,996 | -0.17(-1.62%) |
Nov 07, 2008 | 11.01 | 11.16 | 10.71 | 10.79 | 0 | -0.06(-0.55%) |
Nov 06, 2008 | 11.42 | 11.50 | 10.75 | 10.85 | 632,073 | -0.33(-2.96%) |
Nov 05, 2008 | 11.79 | 12.20 | 11.15 | 11.18 | 628,712 | -0.76(-6.35%) |
Nov 04, 2008 | 11.67 | 12.25 | 11.60 | 11.94 | 657,785 | +0.86(+7.80%) |
Nov 03, 2008 | 11.01 | 11.49 | 10.88 | 11.08 | 674,020 | +0.29(+2.68%) |
Oct 31, 2008 | 10.68 | 11.05 | 10.41 | 10.79 | 710,550 | +0.07(+0.69%) |
Oct 30, 2008 | 10.70 | 11.00 | 10.53 | 10.71 | 787,725 | +0.24(+2.33%) |
Oct 29, 2008 | 10.11 | 10.65 | 9.961 | 10.47 | 877,091 | +0.36(+3.54%) |
Oct 28, 2008 | 9.336 | 10.12 | 9.336 | 10.11 | 1,052,787 | +0.77(+8.26%) |
Oct 27, 2008 | 9.194 | 9.685 | 9.074 | 9.341 | 1,345,365 | +0.15(+1.65%) |
Oct 24, 2008 | 9.189 | 9.575 | 9.120 | 9.189 | 0 | -0.77(-7.71%) |
Oct 23, 2008 | 10.06 | 10.71 | 9.685 | 9.956 | 1,269,232 | -0.20(-1.95%) |
Oct 22, 2008 | 10.38 | 10.54 | 9.966 | 10.15 | 597,497 | -0.62(-5.76%) |
Oct 21, 2008 | 12.19 | 12.19 | 10.57 | 10.77 | 392,774 | -0.61(-5.37%) |
Oct 20, 2008 | 12.04 | 12.04 | 10.82 | 11.39 | 394,572 | +0.33(+2.95%) |
Oct 17, 2008 | 10.33 | 11.33 | 10.29 | 11.06 | 0 | +0.56(+5.29%) |
Oct 16, 2008 | 10.18 | 10.85 | 10.14 | 10.50 | 1,095,685 | +0.22(+2.10%) |
Oct 15, 2008 | 10.96 | 11.36 | 10.29 | 10.29 | 679,652 | -1.02(-9.06%) |
Oct 14, 2008 | 12.35 | 12.39 | 11.10 | 11.31 | 542,006 | -0.26(-2.22%) |
Oct 13, 2008 | 11.07 | 11.59 | 10.95 | 11.57 | 349,739 | +0.88(+8.21%) |
Oct 10, 2008 | 9.970 | 11.94 | 9.653 | 10.69 | 0 | -0.59(-5.21%) |
Oct 09, 2008 | 11.81 | 12.08 | 10.79 | 11.28 | 836,593 | -0.24(-2.11%) |
Oct 08, 2008 | 11.19 | 11.72 | 10.96 | 11.52 | 664,391 | +0.06(+0.52%) |
Oct 07, 2008 | 12.22 | 12.24 | 11.33 | 11.46 | 907,496 | -0.74(-6.03%) |
Oct 06, 2008 | 11.80 | 12.28 | 11.24 | 12.20 | 988,772 | -0.12(-0.97%) |
Oct 03, 2008 | 12.35 | 13.14 | 12.31 | 12.32 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.30 | 12.71 | 12.30 | 12.41 | 652,246 | -0.06(-0.52%) |
Oct 01, 2008 | 12.38 | 12.67 | 12.30 | 12.47 | 564,273 | -0.06(-0.48%) |
Sep 30, 2008 | 12.97 | 12.97 | 12.29 | 12.53 | 821,928 | +0.30(+2.44%) |
Sep 29, 2008 | 13.21 | 13.36 | 11.41 | 12.23 | 1,035,634 | -1.23(-9.12%) |
Sep 26, 2008 | 13.35 | 13.89 | 13.35 | 13.46 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.45 | 14.57 | 13.51 | 13.67 | 882,010 | -0.51(-3.57%) |
Sep 24, 2008 | 14.39 | 14.77 | 14.11 | 14.17 | 327,469 | -0.28(-1.91%) |
Sep 23, 2008 | 14.93 | 14.94 | 14.40 | 14.45 | 394,121 | -0.35(-2.39%) |
Sep 22, 2008 | 15.01 | 15.07 | 14.67 | 14.80 | 677,237 | -0.51(-3.36%) |
Sep 19, 2008 | 14.19 | 15.47 | 13.32 | 15.32 | 0 | +1.22(+8.63%) |
Sep 18, 2008 | 13.20 | 14.36 | 13.20 | 14.10 | 1,873,558 | +1.06(+8.14%) |
Sep 17, 2008 | 13.55 | 13.86 | 12.99 | 13.04 | 1,046,666 | -0.87(-6.24%) |
Sep 16, 2008 | 13.26 | 13.99 | 12.94 | 13.91 | 1,062,613 | +0.40(+2.92%) |
Sep 15, 2008 | 14.01 | 14.41 | 13.44 | 13.51 | 998,512 | -1.58(-10.47%) |
Sep 12, 2008 | 15.04 | 15.34 | 15.03 | 15.09 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 15.04 | 15.14 | 14.80 | 15.08 | 753,855 | -0.21(-1.35%) |
Sep 10, 2008 | 15.06 | 15.39 | 14.83 | 15.29 | 563,261 | +0.27(+1.81%) |
Sep 09, 2008 | 15.19 | 15.31 | 14.97 | 15.02 | 627,955 | -0.13(-0.88%) |
Sep 08, 2008 | 15.09 | 15.44 | 14.99 | 15.15 | 545,480 | +0.23(+1.54%) |
Sep 05, 2008 | 14.92 | 15.02 | 14.66 | 14.92 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.40 | 15.47 | 14.80 | 14.82 | 723,243 | -0.71(-4.56%) |
Sep 03, 2008 | 15.32 | 15.61 | 15.17 | 15.53 | 857,490 | +0.06(+0.42%) |
Sep 02, 2008 | 15.53 | 15.85 | 15.40 | 15.47 | 397,808 | +0.02(+0.12%) |
Aug 29, 2008 | 15.41 | 15.58 | 15.32 | 15.45 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.33 | 15.58 | 15.32 | 15.40 | 341,335 | +0.19(+1.27%) |
Aug 27, 2008 | 15.19 | 15.38 | 15.07 | 15.21 | 330,111 | +0.17(+1.13%) |
Aug 26, 2008 | 15.03 | 15.34 | 14.99 | 15.04 | 384,897 | +0.20(+1.33%) |
Aug 25, 2008 | 15.14 | 15.20 | 14.83 | 14.84 | 429,637 | -0.45(-2.92%) |
Aug 22, 2008 | 14.93 | 15.31 | 14.92 | 15.29 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.93 | 15.24 | 14.93 | 15.05 | 320,809 | +0.08(+0.52%) |
Aug 20, 2008 | 14.95 | 15.08 | 14.61 | 14.97 | 720,981 | -0.13(-0.85%) |
Aug 19, 2008 | 15.56 | 15.56 | 14.86 | 15.10 | 536,447 | -0.68(-4.28%) |
Aug 18, 2008 | 15.97 | 16.03 | 15.74 | 15.78 | 241,242 | -0.20(-1.27%) |
Aug 15, 2008 | 15.81 | 16.09 | 15.76 | 15.98 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.78 | 16.03 | 15.41 | 15.94 | 787,033 | -0.35(-2.17%) |
Aug 13, 2008 | 15.77 | 16.29 | 15.24 | 16.29 | 644,711 | +0.23(+1.40%) |
Aug 12, 2008 | 15.24 | 16.15 | 15.19 | 16.07 | 812,474 | +0.20(+1.25%) |
Aug 11, 2008 | 15.80 | 16.31 | 15.75 | 15.87 | 432,009 | -0.18(-1.14%) |
Aug 08, 2008 | 15.14 | 16.20 | 15.14 | 16.05 | 380,571 | +0.87(+5.72%) |
Aug 07, 2008 | 15.27 | 15.59 | 15.10 | 15.19 | 504,494 | -0.39(-2.48%) |
Aug 06, 2008 | 15.65 | 15.65 | 15.31 | 15.57 | 225,467 | -0.19(-1.22%) |
Aug 05, 2008 | 15.24 | 15.88 | 15.24 | 15.76 | 550,174 | +0.87(+5.86%) |
Aug 04, 2008 | 14.71 | 14.98 | 14.54 | 14.89 | 215,231 | +0.21(+1.41%) |
Aug 01, 2008 | 14.71 | 14.78 | 14.42 | 14.68 | 366,561 | -0.12(-0.84%) |
Jul 31, 2008 | 14.85 | 14.85 | 14.49 | 14.81 | 304,316 | +0.19(+1.29%) |
Jul 30, 2008 | 14.56 | 14.79 | 14.55 | 14.62 | 290,354 | +0.09(+0.60%) |
Jul 29, 2008 | 14.53 | 14.59 | 14.45 | 14.53 | 112,456 | +0.11(+0.80%) |
Jul 28, 2008 | 14.35 | 14.69 | 14.28 | 14.42 | 317,399 | -0.05(-0.32%) |
Jul 25, 2008 | 14.64 | 14.76 | 14.38 | 14.46 | 248,124 | +0.13(+0.93%) |
Jul 24, 2008 | 14.94 | 14.94 | 14.33 | 14.33 | 366,848 | -0.50(-3.38%) |
Jul 23, 2008 | 14.39 | 15.00 | 14.39 | 14.83 | 354,150 | +0.49(+3.43%) |
Jul 22, 2008 | 14.17 | 14.52 | 13.88 | 14.34 | 296,167 | +0.17(+1.23%) |
Jul 21, 2008 | 14.41 | 14.53 | 14.14 | 14.17 | 433,555 | -0.33(-2.28%) |
Jul 18, 2008 | 14.67 | 14.80 | 14.35 | 14.50 | 569,068 | +0.46(+3.31%) |
Jul 17, 2008 | 13.32 | 14.35 | 13.32 | 14.03 | 705,209 | +0.74(+5.53%) |
Jul 16, 2008 | 13.19 | 13.50 | 13.01 | 13.30 | 736,835 | -0.02(-0.17%) |
Jul 15, 2008 | 12.98 | 13.34 | 12.65 | 13.32 | 783,218 | +0.24(+1.83%) |
Jul 14, 2008 | 14.05 | 14.05 | 12.91 | 13.08 | 1,095,585 | -0.68(-4.97%) |
Jul 11, 2008 | 13.97 | 14.20 | 13.76 | 13.77 | 294,182 | -0.29(-2.09%) |
Jul 10, 2008 | 14.11 | 14.53 | 13.99 | 14.06 | 323,527 | -0.05(-0.33%) |
Jul 09, 2008 | 14.39 | 14.64 | 14.00 | 14.11 | 385,816 | +0.12(+0.85%) |
Jul 08, 2008 | 14.09 | 14.14 | 13.78 | 13.99 | 378,586 | -0.10(-0.72%) |
Jul 07, 2008 | 14.24 | 14.42 | 13.87 | 14.09 | 396,851 | -0.24(-1.70%) |
Jul 04, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,283 | +0.00(+0.00%) |
Jul 03, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,283 | -0.05(-0.32%) |
Jul 02, 2008 | 14.48 | 14.68 | 14.34 | 14.38 | 655,176 | +0.02(+0.13%) |
Jul 01, 2008 | 14.55 | 14.55 | 13.72 | 14.36 | 371,895 | -0.43(-2.92%) |
Jun 30, 2008 | 14.73 | 14.90 | 14.68 | 14.79 | 393,046 | -0.09(-0.59%) |
Jun 27, 2008 | 14.93 | 14.94 | 14.54 | 14.88 | 461,309 | +0.01(+0.09%) |
Jun 26, 2008 | 15.39 | 15.39 | 14.71 | 14.86 | 610,883 | -0.85(-5.41%) |
Jun 25, 2008 | 14.98 | 15.71 | 14.93 | 15.71 | 509,709 | +0.77(+5.17%) |
Jun 24, 2008 | 15.04 | 15.32 | 14.89 | 14.94 | 967,682 | -0.17(-1.09%) |
Jun 23, 2008 | 15.15 | 15.40 | 15.10 | 15.11 | 257,025 | -0.08(-0.51%) |
Jun 20, 2008 | 15.40 | 15.40 | 15.02 | 15.19 | 345,963 | -0.39(-2.48%) |
Jun 19, 2008 | 15.78 | 15.80 | 15.41 | 15.57 | 299,497 | -0.35(-2.22%) |
Jun 18, 2008 | 15.99 | 16.03 | 15.78 | 15.92 | 209,147 | -0.44(-2.69%) |
Jun 17, 2008 | 16.97 | 16.97 | 16.17 | 16.37 | 229,378 | -0.14(-0.86%) |
Jun 16, 2008 | 16.08 | 16.60 | 16.05 | 16.51 | 193,044 | +0.66(+4.14%) |
Jun 13, 2008 | 15.72 | 16.05 | 15.69 | 15.85 | 132,699 | +0.08(+0.50%) |
Jun 12, 2008 | 15.90 | 16.11 | 15.75 | 15.77 | 269,912 | -0.11(-0.72%) |
Jun 11, 2008 | 15.98 | 16.14 | 15.89 | 15.89 | 123,048 | -0.14(-0.89%) |
Jun 10, 2008 | 16.02 | 16.15 | 15.89 | 16.03 | 311,818 | +0.04(+0.26%) |
Jun 09, 2008 | 16.24 | 16.39 | 15.92 | 15.99 | 177,044 | -0.29(-1.78%) |
Jun 06, 2008 | 16.46 | 16.46 | 16.21 | 16.28 | 216,023 | -0.24(-1.45%) |
Jun 05, 2008 | 16.62 | 16.74 | 16.47 | 16.52 | 226,328 | -0.17(-1.05%) |
Jun 04, 2008 | 16.45 | 16.92 | 16.32 | 16.69 | 349,541 | +0.22(+1.34%) |
Jun 03, 2008 | 16.36 | 16.47 | 16.21 | 16.47 | 259,215 | -0.07(-0.42%) |
Jun 02, 2008 | 16.67 | 16.70 | 16.30 | 16.54 | 235,646 | -0.25(-1.50%) |
May 30, 2008 | 16.87 | 16.92 | 16.74 | 16.79 | 436,253 | -0.19(-1.14%) |
May 29, 2008 | 17.01 | 17.07 | 16.95 | 16.99 | 154,507 | -0.03(-0.19%) |
May 28, 2008 | 16.67 | 17.04 | 16.66 | 17.02 | 188,588 | +0.25(+1.51%) |
May 27, 2008 | 16.93 | 16.93 | 16.72 | 16.77 | 109,365 | -0.03(-0.16%) |
May 26, 2008 | 16.93 | 17.00 | 16.71 | 16.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.93 | 17.00 | 16.71 | 16.79 | 140,848 | -0.22(-1.27%) |
May 22, 2008 | 17.02 | 17.07 | 16.81 | 17.01 | 277,288 | +0.13(+0.76%) |
May 21, 2008 | 17.12 | 17.22 | 16.82 | 16.88 | 366,628 | -0.20(-1.16%) |
May 20, 2008 | 17.46 | 17.46 | 17.02 | 17.08 | 215,531 | -0.36(-2.06%) |
May 19, 2008 | 17.39 | 17.51 | 17.22 | 17.44 | 164,673 | +0.14(+0.80%) |
May 16, 2008 | 17.48 | 17.48 | 17.08 | 17.30 | 918,773 | +0.33(+1.95%) |
May 15, 2008 | 16.58 | 16.97 | 16.51 | 16.97 | 261,348 | +0.45(+2.70%) |
May 14, 2008 | 17.30 | 17.30 | 16.47 | 16.52 | 310,523 | -0.11(-0.66%) |
May 13, 2008 | 17.08 | 17.08 | 16.47 | 16.63 | 514,138 | -0.28(-1.68%) |
May 12, 2008 | 18.26 | 18.26 | 16.86 | 16.92 | 470,624 | -0.14(-0.83%) |
May 09, 2008 | 17.12 | 17.20 | 17.00 | 17.06 | 273,427 | +0.11(+0.62%) |
May 08, 2008 | 16.93 | 17.09 | 16.85 | 16.95 | 411,860 | -0.20(-1.15%) |
May 07, 2008 | 17.33 | 17.37 | 16.83 | 17.15 | 836,112 | +0.08(+0.48%) |
May 06, 2008 | 16.89 | 17.10 | 16.55 | 17.07 | 659,455 | +0.13(+0.76%) |
May 05, 2008 | 17.46 | 17.46 | 16.94 | 16.94 | 468,493 | -0.36(-2.10%) |
May 02, 2008 | 17.00 | 17.34 | 16.68 | 17.30 | 557,054 | +0.30(+1.78%) |