Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.77 | 14.02 | 13.47 | 13.47 | 243,965 | -0.14(-1.03%) |
Apr 29, 2009 | 13.23 | 13.74 | 13.19 | 13.61 | 45,656 | +0.61(+4.69%) |
Apr 28, 2009 | 12.64 | 13.01 | 12.55 | 13.00 | 66,485 | +0.08(+0.62%) |
Apr 27, 2009 | 13.00 | 13.22 | 12.80 | 12.92 | 386,887 | -0.24(-1.82%) |
Apr 24, 2009 | 13.14 | 13.36 | 12.98 | 13.16 | 91,810 | +0.26(+2.02%) |
Apr 23, 2009 | 12.79 | 13.13 | 12.70 | 12.90 | 165,461 | +0.26(+2.06%) |
Apr 22, 2009 | 12.27 | 12.91 | 12.27 | 12.64 | 185,978 | +0.07(+0.56%) |
Apr 21, 2009 | 12.59 | 12.71 | 11.50 | 12.57 | 71,019 | +0.15(+1.21%) |
Apr 20, 2009 | 13.35 | 13.35 | 12.41 | 12.42 | 123,911 | -1.16(-8.54%) |
Apr 17, 2009 | 13.36 | 13.61 | 13.36 | 13.58 | 70,839 | +0.28(+2.11%) |
Apr 16, 2009 | 12.90 | 13.38 | 12.90 | 13.30 | 51,904 | +0.40(+3.10%) |
Apr 15, 2009 | 12.80 | 12.96 | 12.77 | 12.90 | 126,626 | -0.08(-0.62%) |
Apr 14, 2009 | 12.67 | 13.08 | 12.67 | 12.98 | 98,513 | +0.26(+2.04%) |
Apr 13, 2009 | 12.56 | 12.80 | 12.51 | 12.72 | 154,151 | +0.05(+0.39%) |
Apr 09, 2009 | 12.31 | 12.99 | 12.31 | 12.67 | 65,447 | +0.85(+7.19%) |
Apr 08, 2009 | 11.96 | 12.23 | 11.72 | 11.82 | 44,938 | -0.18(-1.50%) |
Apr 07, 2009 | 12.22 | 12.22 | 11.72 | 12.00 | 332,373 | -0.29(-2.36%) |
Apr 06, 2009 | 12.14 | 12.41 | 12.00 | 12.29 | 14,920 | -0.04(-0.32%) |
Apr 03, 2009 | 11.80 | 12.35 | 11.80 | 12.33 | 68,337 | +0.52(+4.40%) |
Apr 02, 2009 | 12.00 | 12.25 | 11.78 | 11.81 | 111,763 | +0.40(+3.51%) |
Apr 01, 2009 | 11.15 | 11.54 | 11.09 | 11.41 | 57,818 | +0.21(+1.88%) |
Mar 31, 2009 | 10.90 | 11.39 | 10.72 | 11.20 | 58,691 | +0.64(+6.06%) |
Mar 30, 2009 | 10.87 | 11.00 | 10.15 | 10.56 | 57,832 | -0.97(-8.41%) |
Mar 26, 2009 | 11.43 | 11.70 | 11.39 | 11.53 | 43,410 | +0.09(+0.79%) |
Mar 25, 2009 | 11.30 | 11.79 | 11.20 | 11.44 | 133,560 | +0.15(+1.33%) |
Mar 24, 2009 | 11.06 | 11.52 | 11.00 | 11.29 | 73,042 | +0.12(+1.08%) |
Mar 23, 2009 | 11.02 | 11.17 | 10.94 | 11.17 | 91,248 | +0.76(+7.29%) |
Mar 20, 2009 | 10.67 | 10.72 | 10.20 | 10.41 | 41,037 | -0.23(-2.16%) |
Mar 19, 2009 | 10.75 | 10.97 | 10.35 | 10.64 | 75,200 | +0.50(+4.93%) |
Mar 18, 2009 | 9.800 | 10.28 | 9.660 | 10.14 | 69,185 | +0.14(+1.40%) |
Mar 17, 2009 | 9.870 | 10.15 | 9.640 | 10.00 | 95,631 | +0.12(+1.21%) |
Mar 16, 2009 | 9.350 | 10.15 | 9.350 | 9.880 | 88,467 | +0.64(+6.93%) |
Mar 13, 2009 | 9.010 | 9.240 | 8.730 | 9.240 | 0 | +0.31(+3.47%) |
Mar 12, 2009 | 8.470 | 8.930 | 7.896 | 8.930 | 158,495 | +1.14(+14.63%) |
Mar 11, 2009 | 7.420 | 8.170 | 7.320 | 7.790 | 151,300 | +0.74(+10.50%) |
Mar 10, 2009 | 6.200 | 7.180 | 6.200 | 7.050 | 2,194,422 | +1.30(+22.61%) |
Mar 09, 2009 | 5.890 | 6.000 | 5.570 | 5.750 | 149,996 | -0.18(-3.04%) |
Mar 06, 2009 | 6.310 | 6.310 | 5.540 | 5.930 | 0 | -0.48(-7.49%) |
Mar 05, 2009 | 7.260 | 7.450 | 6.410 | 6.410 | 104,197 | -1.17(-15.44%) |
Mar 04, 2009 | 7.130 | 7.900 | 7.060 | 7.580 | 91,667 | +0.71(+10.33%) |
Mar 02, 2009 | 8.030 | 8.200 | 6.600 | 6.870 | 240,030 | -1.94(-22.02%) |
Feb 27, 2009 | 8.190 | 9.070 | 8.190 | 8.810 | 0 | -0.38(-4.13%) |
Feb 26, 2009 | 8.330 | 9.200 | 8.330 | 9.190 | 107,793 | +1.08(+13.32%) |
Feb 25, 2009 | 8.000 | 8.320 | 7.330 | 8.110 | 107,303 | +0.11(+1.37%) |
Feb 24, 2009 | 7.800 | 8.240 | 6.740 | 8.000 | 139,859 | +0.60(+8.11%) |
Feb 23, 2009 | 7.890 | 8.368 | 7.350 | 7.400 | 134,641 | -0.31(-4.02%) |
Feb 20, 2009 | 7.460 | 7.710 | 6.450 | 7.710 | 238,671 | -0.24(-3.02%) |
Feb 19, 2009 | 8.800 | 9.320 | 7.760 | 7.950 | 119,923 | -0.95(-10.67%) |
Feb 18, 2009 | 9.970 | 10.09 | 8.880 | 8.900 | 203,125 | -1.71(-16.12%) |
Feb 17, 2009 | 11.25 | 11.28 | 10.30 | 10.61 | 135,772 | -1.26(-10.61%) |
Feb 13, 2009 | 11.53 | 11.98 | 11.28 | 11.87 | 149,624 | +0.12(+1.02%) |
Feb 12, 2009 | 11.80 | 11.95 | 11.55 | 11.75 | 89,087 | -0.20(-1.67%) |
Feb 11, 2009 | 11.91 | 12.29 | 11.50 | 11.95 | 391,324 | -0.04(-0.33%) |
Feb 10, 2009 | 12.50 | 12.65 | 11.95 | 11.99 | 78,874 | -0.51(-4.08%) |
Feb 09, 2009 | 12.41 | 12.87 | 12.26 | 12.50 | 109,868 | +0.28(+2.29%) |
Feb 06, 2009 | 11.60 | 12.45 | 11.60 | 12.22 | 90,121 | +0.86(+7.62%) |
Feb 05, 2009 | 11.00 | 11.75 | 10.55 | 11.36 | 115,285 | -0.32(-2.78%) |
Feb 04, 2009 | 11.78 | 12.30 | 11.55 | 11.68 | 37,050 | -0.20(-1.68%) |
Feb 03, 2009 | 13.00 | 13.03 | 11.72 | 11.88 | 68,657 | -0.87(-6.82%) |
Feb 02, 2009 | 12.92 | 13.27 | 12.69 | 12.75 | 48,326 | -0.66(-4.92%) |
Jan 30, 2009 | 13.65 | 13.75 | 13.20 | 13.41 | 0 | -0.04(-0.30%) |
Jan 29, 2009 | 13.51 | 13.65 | 13.00 | 13.45 | 84,211 | -0.35(-2.54%) |
Jan 28, 2009 | 13.17 | 14.04 | 13.17 | 13.80 | 41,630 | +1.37(+11.02%) |
Jan 27, 2009 | 12.01 | 12.70 | 12.01 | 12.43 | 60,192 | +0.52(+4.37%) |
Jan 26, 2009 | 10.59 | 12.27 | 10.47 | 11.91 | 74,125 | +1.87(+18.63%) |
Jan 23, 2009 | 10.90 | 10.90 | 9.940 | 10.04 | 93,267 | -1.06(-9.55%) |
Jan 22, 2009 | 11.29 | 11.51 | 11.06 | 11.10 | 106,563 | -0.56(-4.80%) |
Jan 21, 2009 | 12.59 | 12.73 | 11.11 | 11.66 | 575,650 | -1.17(-9.12%) |
Jan 20, 2009 | 14.00 | 14.00 | 12.80 | 12.83 | 75,265 | -1.78(-12.18%) |
Jan 16, 2009 | 15.24 | 15.44 | 14.58 | 14.61 | 37,928 | -0.69(-4.51%) |
Jan 15, 2009 | 14.95 | 15.30 | 14.36 | 15.30 | 125,214 | +0.05(+0.33%) |
Jan 14, 2009 | 15.46 | 15.46 | 14.75 | 15.25 | 121,976 | -0.68(-4.27%) |
Jan 13, 2009 | 16.29 | 16.29 | 15.82 | 15.93 | 34,515 | -0.35(-2.15%) |
Jan 12, 2009 | 16.89 | 16.89 | 16.27 | 16.28 | 27,223 | -0.36(-2.16%) |
Jan 09, 2009 | 16.62 | 16.64 | 16.14 | 16.64 | 46,162 | +0.14(+0.85%) |
Jan 08, 2009 | 16.65 | 16.65 | 16.20 | 16.50 | 55,668 | -0.21(-1.26%) |
Jan 07, 2009 | 16.50 | 16.90 | 16.42 | 16.71 | 319,651 | +0.08(+0.48%) |
Jan 06, 2009 | 16.19 | 17.18 | 16.19 | 16.63 | 185,464 | +0.38(+2.34%) |
Jan 05, 2009 | 15.98 | 16.30 | 15.63 | 16.25 | 140,834 | +0.37(+2.33%) |
Jan 02, 2009 | 14.92 | 16.09 | 14.80 | 15.88 | 0 | +0.98(+6.58%) |
Jan 01, 2009 | 14.24 | 15.00 | 14.18 | 14.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.24 | 15.00 | 14.18 | 14.90 | 73,982 | +0.55(+3.83%) |
Dec 30, 2008 | 13.74 | 14.54 | 13.50 | 14.35 | 163,938 | +0.49(+3.54%) |
Dec 29, 2008 | 13.76 | 14.00 | 13.00 | 13.86 | 130,192 | +0.26(+1.91%) |
Dec 26, 2008 | 13.53 | 13.68 | 13.35 | 13.60 | 71,892 | -0.04(-0.29%) |
Dec 24, 2008 | 13.20 | 13.69 | 12.89 | 13.64 | 142,400 | +0.69(+5.33%) |
Dec 23, 2008 | 12.76 | 13.17 | 12.68 | 12.95 | 70,426 | +0.10(+0.78%) |
Dec 22, 2008 | 12.62 | 13.13 | 12.62 | 12.85 | 77,305 | +0.18(+1.42%) |
Dec 19, 2008 | 12.53 | 12.81 | 12.41 | 12.67 | 41,274 | +0.24(+1.93%) |
Dec 18, 2008 | 12.98 | 12.98 | 12.16 | 12.43 | 96,003 | +0.23(+1.89%) |
Dec 17, 2008 | 11.87 | 12.43 | 11.85 | 12.20 | 83,018 | +0.29(+2.43%) |
Dec 16, 2008 | 11.82 | 12.10 | 11.68 | 11.91 | 88,331 | +0.05(+0.42%) |
Dec 15, 2008 | 12.08 | 12.16 | 11.81 | 11.86 | 49,118 | -0.23(-1.90%) |
Dec 12, 2008 | 11.90 | 12.12 | 11.64 | 12.09 | 43,826 | -0.07(-0.58%) |
Dec 11, 2008 | 12.34 | 12.43 | 12.15 | 12.16 | 66,847 | -0.23(-1.86%) |
Dec 10, 2008 | 12.30 | 12.52 | 12.19 | 12.39 | 70,324 | +0.09(+0.73%) |
Dec 09, 2008 | 12.30 | 12.63 | 12.25 | 12.30 | 64,548 | -0.12(-0.97%) |
Dec 08, 2008 | 12.00 | 12.55 | 12.00 | 12.42 | 40,646 | +0.42(+3.50%) |
Dec 05, 2008 | 11.80 | 12.15 | 11.60 | 12.00 | 22,649 | +0.02(+0.17%) |
Dec 04, 2008 | 12.04 | 12.50 | 11.86 | 11.98 | 46,614 | -0.42(-3.39%) |
Dec 03, 2008 | 12.31 | 12.52 | 11.88 | 12.40 | 49,014 | -0.06(-0.48%) |
Dec 02, 2008 | 12.54 | 12.98 | 12.40 | 12.46 | 69,754 | -0.18(-1.42%) |
Dec 01, 2008 | 12.89 | 13.00 | 12.52 | 12.64 | 38,713 | -0.55(-4.17%) |
Nov 28, 2008 | 12.71 | 13.19 | 12.62 | 13.19 | 17,049 | +0.69(+5.52%) |
Nov 26, 2008 | 11.78 | 12.50 | 11.71 | 12.50 | 50,943 | +0.32(+2.63%) |
Nov 25, 2008 | 11.70 | 12.25 | 11.70 | 12.18 | 62,894 | +0.37(+3.13%) |
Nov 24, 2008 | 10.76 | 12.17 | 10.76 | 11.81 | 104,963 | +1.61(+15.78%) |
Nov 21, 2008 | 10.78 | 11.30 | 9.900 | 10.20 | 56,304 | -0.58(-5.38%) |
Nov 20, 2008 | 11.73 | 11.79 | 10.46 | 10.78 | 152,878 | -1.26(-10.47%) |
Nov 19, 2008 | 13.57 | 13.57 | 12.04 | 12.04 | 48,852 | -1.69(-12.31%) |
Nov 18, 2008 | 14.01 | 14.01 | 13.73 | 13.73 | 45,610 | -0.16(-1.15%) |
Nov 17, 2008 | 14.23 | 14.23 | 13.63 | 13.89 | 50,455 | -0.51(-3.54%) |
Nov 14, 2008 | 14.51 | 14.65 | 14.02 | 14.40 | 17,576 | -0.10(-0.70%) |
Nov 13, 2008 | 14.76 | 14.76 | 13.89 | 14.50 | 38,721 | -0.50(-3.32%) |
Nov 12, 2008 | 15.35 | 15.35 | 14.94 | 15.00 | 31,814 | -0.45(-2.92%) |
Nov 11, 2008 | 15.20 | 15.56 | 14.89 | 15.45 | 45,288 | +0.40(+2.66%) |
Nov 10, 2008 | 15.25 | 15.65 | 14.93 | 15.05 | 47,401 | -0.03(-0.20%) |
Nov 07, 2008 | 15.25 | 15.64 | 15.08 | 15.08 | 44,340 | -0.32(-2.08%) |
Nov 06, 2008 | 15.68 | 15.68 | 15.17 | 15.40 | 43,003 | -0.28(-1.79%) |
Nov 05, 2008 | 16.32 | 16.44 | 15.50 | 15.68 | 34,573 | -0.46(-2.85%) |
Nov 04, 2008 | 15.87 | 16.46 | 15.82 | 16.14 | 32,974 | +0.44(+2.80%) |
Nov 03, 2008 | 14.82 | 15.75 | 14.82 | 15.70 | 52,053 | +0.76(+5.09%) |
Oct 31, 2008 | 14.50 | 15.11 | 14.50 | 14.94 | 67,094 | +0.15(+1.01%) |
Oct 30, 2008 | 14.60 | 15.00 | 14.45 | 14.79 | 45,499 | +0.78(+5.57%) |
Oct 29, 2008 | 13.96 | 14.05 | 13.65 | 14.01 | 21,393 | +0.02(+0.14%) |
Oct 28, 2008 | 14.08 | 14.39 | 13.87 | 13.99 | 47,400 | -0.22(-1.55%) |
Oct 27, 2008 | 14.70 | 14.80 | 14.01 | 14.21 | 35,332 | -0.56(-3.79%) |
Oct 24, 2008 | 14.20 | 15.00 | 14.03 | 14.77 | 57,110 | -0.53(-3.46%) |
Oct 23, 2008 | 15.85 | 16.50 | 15.23 | 15.30 | 64,460 | -0.70(-4.37%) |
Oct 22, 2008 | 15.96 | 16.20 | 15.76 | 16.00 | 129,544 | -0.01(-0.06%) |
Oct 21, 2008 | 15.65 | 16.18 | 15.60 | 16.01 | 70,655 | +0.45(+2.89%) |
Oct 20, 2008 | 14.40 | 15.56 | 14.40 | 15.56 | 64,369 | +0.98(+6.72%) |
Oct 17, 2008 | 14.40 | 14.73 | 14.10 | 14.58 | 45,128 | +0.32(+2.24%) |
Oct 16, 2008 | 14.92 | 14.92 | 14.07 | 14.26 | 78,047 | -0.74(-4.93%) |
Oct 15, 2008 | 13.44 | 15.00 | 13.44 | 15.00 | 199,202 | +0.25(+1.69%) |
Oct 14, 2008 | 12.02 | 14.75 | 12.02 | 14.75 | 687,491 | +2.80(+23.43%) |
Oct 13, 2008 | 11.50 | 12.05 | 9.020 | 11.95 | 131,332 | +3.10(+35.03%) |
Oct 10, 2008 | 10.01 | 10.10 | 7.700 | 8.850 | 214,862 | -1.28(-12.64%) |
Oct 09, 2008 | 11.75 | 12.00 | 10.13 | 10.13 | 205,087 | -1.09(-9.71%) |
Oct 08, 2008 | 11.60 | 11.60 | 11.00 | 11.22 | 122,830 | -0.44(-3.77%) |
Oct 07, 2008 | 13.00 | 13.30 | 11.66 | 11.66 | 1,156,558 | -1.04(-8.19%) |
Oct 06, 2008 | 14.89 | 14.89 | 11.55 | 12.70 | 230,204 | -2.54(-16.67%) |
Oct 03, 2008 | 15.03 | 15.39 | 14.84 | 15.24 | 79,949 | +0.48(+3.25%) |
Oct 02, 2008 | 15.40 | 15.40 | 14.63 | 14.76 | 77,418 | -0.24(-1.60%) |
Oct 01, 2008 | 14.35 | 15.20 | 13.60 | 15.00 | 82,550 | +0.50(+3.45%) |
Sep 30, 2008 | 12.82 | 14.75 | 12.82 | 14.50 | 87,965 | +1.90(+15.08%) |
Sep 29, 2008 | 14.13 | 14.35 | 12.25 | 12.60 | 236,999 | -2.35(-15.72%) |
Sep 26, 2008 | 15.00 | 15.18 | 14.29 | 14.95 | 0 | -0.63(-4.04%) |
Sep 25, 2008 | 15.24 | 15.64 | 14.97 | 15.58 | 261,685 | +0.83(+5.63%) |
Sep 24, 2008 | 15.27 | 15.45 | 14.68 | 14.75 | 449,319 | -0.13(-0.87%) |
Sep 23, 2008 | 15.10 | 15.10 | 13.97 | 14.88 | 768,871 | +0.01(+0.07%) |
Sep 22, 2008 | 16.51 | 16.86 | 14.35 | 14.87 | 92,681 | -1.13(-7.06%) |
Sep 19, 2008 | 17.02 | 19.00 | 15.80 | 16.00 | 0 | +1.50(+10.34%) |
Sep 18, 2008 | 13.24 | 15.59 | 12.07 | 14.50 | 425,265 | +2.32(+19.05%) |
Sep 17, 2008 | 13.50 | 13.50 | 12.04 | 12.18 | 181,578 | -1.74(-12.50%) |
Sep 16, 2008 | 13.50 | 14.19 | 12.85 | 13.92 | 535,937 | -1.86(-11.79%) |
Sep 15, 2008 | 17.00 | 17.00 | 15.35 | 15.78 | 151,335 | -1.94(-10.95%) |
Sep 12, 2008 | 17.39 | 17.73 | 16.90 | 17.72 | 471,796 | +0.41(+2.37%) |
Sep 11, 2008 | 17.89 | 17.89 | 17.30 | 17.31 | 1,896,463 | -0.80(-4.42%) |
Sep 10, 2008 | 18.85 | 18.85 | 18.08 | 18.11 | 46,408 | -0.64(-3.41%) |
Sep 09, 2008 | 19.48 | 19.60 | 18.65 | 18.75 | 60,162 | -1.03(-5.21%) |
Sep 08, 2008 | 20.38 | 20.38 | 19.71 | 19.78 | 577,260 | -0.33(-1.64%) |
Sep 05, 2008 | 20.17 | 20.17 | 19.93 | 20.11 | 0 | -0.01(-0.05%) |
Sep 04, 2008 | 19.80 | 20.12 | 19.72 | 20.12 | 69,523 | +0.40(+2.03%) |
Sep 03, 2008 | 19.80 | 20.13 | 19.72 | 19.72 | 854,695 | -0.05(-0.25%) |
Sep 02, 2008 | 20.01 | 20.09 | 19.65 | 19.77 | 49,501 | -0.09(-0.45%) |
Aug 29, 2008 | 19.45 | 19.99 | 19.40 | 19.86 | 58,507 | +0.51(+2.64%) |
Aug 28, 2008 | 19.16 | 19.45 | 19.05 | 19.35 | 41,106 | +0.15(+0.78%) |
Aug 27, 2008 | 19.09 | 19.20 | 19.09 | 19.20 | 26,421 | +0.11(+0.58%) |
Aug 26, 2008 | 18.84 | 19.09 | 18.84 | 19.09 | 329,183 | +0.19(+1.01%) |
Aug 25, 2008 | 19.05 | 19.18 | 18.90 | 18.90 | 32,978 | -0.31(-1.61%) |
Aug 22, 2008 | 18.93 | 19.32 | 18.93 | 19.21 | 49,896 | +0.28(+1.48%) |
Aug 21, 2008 | 17.97 | 19.00 | 17.97 | 18.93 | 21,101 | +0.01(+0.05%) |
Aug 20, 2008 | 18.76 | 18.94 | 18.68 | 18.92 | 27,274 | -0.33(-1.71%) |
Aug 19, 2008 | 20.34 | 20.34 | 18.85 | 19.25 | 457,172 | -1.06(-5.22%) |
Aug 18, 2008 | 20.56 | 20.64 | 20.20 | 20.31 | 494,460 | -0.21(-1.02%) |
Aug 15, 2008 | 20.38 | 20.62 | 20.38 | 20.52 | 0 | +0.10(+0.49%) |
Aug 14, 2008 | 20.52 | 20.77 | 20.38 | 20.42 | 22,932 | -0.33(-1.59%) |
Aug 13, 2008 | 21.22 | 21.22 | 20.60 | 20.75 | 28,905 | -0.38(-1.80%) |
Aug 12, 2008 | 21.07 | 21.25 | 21.02 | 21.13 | 22,959 | -0.04(-0.19%) |
Aug 11, 2008 | 21.10 | 21.27 | 21.05 | 21.17 | 12,456 | -0.13(-0.61%) |
Aug 08, 2008 | 21.25 | 21.50 | 21.03 | 21.30 | 51,488 | +0.25(+1.19%) |
Aug 07, 2008 | 20.89 | 21.08 | 20.89 | 21.05 | 45,104 | +0.17(+0.81%) |
Aug 06, 2008 | 20.72 | 21.00 | 20.72 | 20.88 | 27,507 | -0.10(-0.48%) |
Aug 05, 2008 | 20.83 | 21.00 | 20.83 | 20.98 | 20,325 | +0.10(+0.48%) |
Aug 04, 2008 | 20.79 | 20.88 | 20.66 | 20.88 | 17,271 | -0.01(-0.05%) |
Aug 01, 2008 | 20.60 | 20.90 | 20.58 | 20.89 | 28,893 | +0.28(+1.36%) |
Jul 31, 2008 | 20.90 | 20.93 | 20.60 | 20.61 | 23,411 | -0.20(-0.96%) |
Jul 30, 2008 | 20.70 | 20.90 | 20.40 | 20.81 | 38,855 | +0.11(+0.53%) |
Jul 29, 2008 | 20.70 | 20.80 | 20.38 | 20.70 | 41,516 | +0.13(+0.63%) |
Jul 28, 2008 | 20.78 | 20.96 | 20.26 | 20.57 | 26,985 | -0.12(-0.58%) |
Jul 25, 2008 | 20.20 | 20.69 | 20.20 | 20.69 | 29,312 | +0.15(+0.73%) |
Jul 24, 2008 | 20.72 | 20.90 | 20.41 | 20.54 | 50,526 | -0.50(-2.38%) |
Jul 23, 2008 | 20.54 | 21.08 | 20.25 | 21.04 | 1,063,283 | +0.50(+2.43%) |
Jul 22, 2008 | 19.98 | 20.54 | 19.84 | 20.54 | 44,615 | +0.37(+1.83%) |
Jul 21, 2008 | 20.20 | 20.61 | 20.10 | 20.17 | 40,249 | +0.06(+0.30%) |
Jul 18, 2008 | 19.30 | 20.11 | 18.87 | 20.11 | 39,546 | +0.91(+4.74%) |
Jul 17, 2008 | 18.50 | 19.39 | 18.50 | 19.20 | 81,549 | +1.11(+6.14%) |
Jul 16, 2008 | 16.74 | 18.10 | 16.74 | 18.09 | 89,470 | +1.27(+7.55%) |
Jul 15, 2008 | 16.34 | 17.38 | 11.66 | 16.82 | 252,551 | -0.45(-2.61%) |
Jul 14, 2008 | 19.00 | 19.10 | 17.02 | 17.27 | 105,403 | -1.58(-8.38%) |
Jul 11, 2008 | 19.50 | 19.68 | 18.85 | 18.85 | 41,721 | -0.86(-4.36%) |
Jul 10, 2008 | 19.99 | 19.99 | 19.56 | 19.71 | 70,314 | -0.17(-0.86%) |
Jul 09, 2008 | 19.64 | 20.05 | 19.62 | 19.88 | 334,481 | +0.24(+1.22%) |
Jul 08, 2008 | 19.44 | 19.65 | 19.35 | 19.64 | 62,913 | +0.03(+0.15%) |
Jul 07, 2008 | 19.45 | 19.70 | 19.44 | 19.61 | 88,575 | -0.04(-0.20%) |
Jul 04, 2008 | 19.56 | 19.66 | 19.47 | 19.65 | 28,734 | +0.00(+0.00%) |
Jul 03, 2008 | 19.56 | 19.66 | 19.47 | 19.65 | 28,734 | +0.06(+0.31%) |
Jul 02, 2008 | 19.58 | 19.61 | 19.43 | 19.59 | 49,904 | +0.16(+0.82%) |
Jul 01, 2008 | 19.65 | 19.70 | 19.20 | 19.43 | 35,870 | -0.32(-1.62%) |
Jun 30, 2008 | 20.00 | 20.00 | 19.55 | 19.75 | 53,873 | -0.33(-1.64%) |
Jun 27, 2008 | 20.00 | 20.08 | 19.80 | 20.08 | 48,305 | -0.02(-0.10%) |
Jun 26, 2008 | 20.24 | 20.39 | 20.00 | 20.10 | 18,832 | -0.10(-0.50%) |
Jun 25, 2008 | 19.85 | 20.30 | 19.82 | 20.20 | 80,338 | +0.19(+0.95%) |
Jun 24, 2008 | 20.10 | 20.10 | 19.65 | 20.01 | 62,478 | -0.03(-0.15%) |
Jun 23, 2008 | 20.69 | 20.70 | 19.91 | 20.04 | 42,763 | -0.62(-3.00%) |
Jun 20, 2008 | 21.15 | 21.15 | 20.55 | 20.66 | 40,718 | -0.36(-1.71%) |
Jun 19, 2008 | 21.10 | 21.25 | 20.79 | 21.02 | 61,871 | -0.28(-1.31%) |
Jun 18, 2008 | 21.57 | 21.75 | 21.00 | 21.30 | 104,976 | -0.14(-0.65%) |
Jun 17, 2008 | 21.52 | 21.52 | 21.33 | 21.44 | 34,362 | -0.14(-0.65%) |
Jun 16, 2008 | 21.69 | 21.69 | 21.50 | 21.58 | 38,875 | -0.02(-0.09%) |
Jun 13, 2008 | 21.55 | 21.65 | 21.54 | 21.60 | 18,238 | -0.01(-0.05%) |
Jun 12, 2008 | 21.70 | 21.70 | 21.53 | 21.61 | 24,701 | -0.05(-0.23%) |
Jun 11, 2008 | 21.70 | 21.75 | 21.62 | 21.66 | 23,018 | -0.09(-0.41%) |
Jun 10, 2008 | 21.69 | 21.80 | 21.49 | 21.75 | 38,730 | -0.01(-0.05%) |
Jun 09, 2008 | 22.00 | 22.04 | 21.75 | 21.76 | 24,463 | -0.33(-1.49%) |
Jun 06, 2008 | 21.91 | 22.14 | 21.91 | 22.09 | 35,374 | -0.06(-0.27%) |
Jun 05, 2008 | 21.80 | 22.29 | 21.80 | 22.15 | 33,167 | +0.35(+1.61%) |
Jun 04, 2008 | 22.25 | 22.29 | 21.80 | 21.80 | 29,758 | -0.50(-2.24%) |
Jun 03, 2008 | 22.37 | 22.48 | 22.30 | 22.30 | 28,717 | -0.20(-0.89%) |
Jun 02, 2008 | 22.70 | 22.70 | 22.40 | 22.50 | 29,470 | -0.13(-0.57%) |
May 30, 2008 | 22.72 | 22.75 | 22.51 | 22.63 | 47,937 | +0.11(+0.49%) |
May 29, 2008 | 22.66 | 22.66 | 22.35 | 22.52 | 14,089 | -0.01(-0.04%) |
May 28, 2008 | 22.74 | 22.75 | 22.39 | 22.53 | 20,471 | -0.12(-0.53%) |
May 27, 2008 | 22.87 | 22.89 | 22.62 | 22.65 | 82,901 | -0.22(-0.96%) |
May 26, 2008 | 22.46 | 22.87 | 22.45 | 22.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.46 | 22.87 | 22.45 | 22.87 | 18,302 | +0.37(+1.64%) |
May 22, 2008 | 22.50 | 22.58 | 22.31 | 22.50 | 101,009 | -0.08(-0.35%) |
May 21, 2008 | 22.58 | 22.60 | 22.47 | 22.58 | 39,008 | -0.02(-0.09%) |
May 20, 2008 | 22.54 | 22.63 | 22.40 | 22.60 | 77,988 | -0.25(-1.09%) |
May 19, 2008 | 21.33 | 23.33 | 21.30 | 22.85 | 147,940 | -0.34(-1.47%) |
May 16, 2008 | 22.80 | 23.19 | 22.80 | 23.19 | 33,860 | +0.19(+0.83%) |
May 15, 2008 | 23.24 | 23.24 | 22.96 | 23.00 | 94,211 | -0.18(-0.78%) |
May 14, 2008 | 22.91 | 23.18 | 22.91 | 23.18 | 52,350 | +0.19(+0.83%) |
May 13, 2008 | 23.00 | 23.08 | 22.94 | 22.99 | 28,053 | -0.01(-0.04%) |
May 12, 2008 | 22.99 | 23.08 | 22.85 | 23.00 | 100,980 | +0.07(+0.31%) |
May 09, 2008 | 23.00 | 23.00 | 22.82 | 22.93 | 68,599 | -0.06(-0.26%) |
May 08, 2008 | 22.80 | 23.00 | 22.80 | 22.99 | 46,028 | +0.14(+0.61%) |
May 07, 2008 | 22.93 | 23.00 | 22.76 | 22.85 | 34,998 | -0.08(-0.35%) |
May 06, 2008 | 22.69 | 22.93 | 22.56 | 22.93 | 76,408 | +0.37(+1.64%) |
May 05, 2008 | 22.60 | 22.84 | 22.50 | 22.56 | 33,637 | -0.11(-0.49%) |
May 02, 2008 | 22.70 | 22.75 | 22.45 | 22.67 | 66,292 | +0.21(+0.93%) |