Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.94 | 15.11 | 14.73 | 14.81 | 511,932 | +0.09(+0.59%) |
Apr 29, 2009 | 14.30 | 15.14 | 14.30 | 14.72 | 431,797 | +0.47(+3.32%) |
Apr 28, 2009 | 13.94 | 14.42 | 13.92 | 14.25 | 238,750 | +0.05(+0.32%) |
Apr 27, 2009 | 14.13 | 14.33 | 13.92 | 14.21 | 272,944 | -0.15(-1.02%) |
Apr 24, 2009 | 14.27 | 14.41 | 14.18 | 14.35 | 1,007,913 | +0.20(+1.39%) |
Apr 23, 2009 | 14.10 | 14.24 | 13.99 | 14.16 | 478,872 | +0.06(+0.42%) |
Apr 22, 2009 | 13.85 | 14.26 | 13.82 | 14.10 | 689,636 | +0.29(+2.09%) |
Apr 21, 2009 | 13.33 | 14.03 | 13.23 | 13.81 | 389,147 | +0.35(+2.59%) |
Apr 20, 2009 | 13.77 | 13.77 | 13.44 | 13.46 | 415,253 | -0.68(-4.80%) |
Apr 17, 2009 | 14.33 | 14.56 | 14.08 | 14.14 | 593,368 | -0.36(-2.47%) |
Apr 16, 2009 | 14.17 | 14.61 | 14.09 | 14.50 | 1,029,898 | +0.86(+6.33%) |
Apr 15, 2009 | 13.39 | 13.67 | 13.34 | 13.63 | 1,182,460 | +0.08(+0.57%) |
Apr 14, 2009 | 14.17 | 14.39 | 13.45 | 13.55 | 911,886 | -0.71(-4.95%) |
Apr 13, 2009 | 14.19 | 14.29 | 13.99 | 14.26 | 688,188 | +0.12(+0.84%) |
Apr 09, 2009 | 14.40 | 14.43 | 14.01 | 14.14 | 555,360 | +0.07(+0.49%) |
Apr 08, 2009 | 13.49 | 14.14 | 13.49 | 14.07 | 839,058 | +0.85(+6.45%) |
Apr 07, 2009 | 13.24 | 13.45 | 13.10 | 13.22 | 223,477 | -0.17(-1.27%) |
Apr 06, 2009 | 13.11 | 13.46 | 13.05 | 13.39 | 369,876 | -0.11(-0.82%) |
Apr 03, 2009 | 13.56 | 13.66 | 13.27 | 13.50 | 735,880 | +0.14(+1.06%) |
Apr 02, 2009 | 13.37 | 13.50 | 13.06 | 13.36 | 874,784 | +0.50(+3.89%) |
Apr 01, 2009 | 12.26 | 12.96 | 12.23 | 12.86 | 561,911 | +0.44(+3.51%) |
Mar 31, 2009 | 12.49 | 12.68 | 12.33 | 12.42 | 760,752 | +0.19(+1.57%) |
Mar 30, 2009 | 12.17 | 12.31 | 12.05 | 12.23 | 586,464 | -0.55(-4.27%) |
Mar 26, 2009 | 13.09 | 13.14 | 12.62 | 12.78 | 780,673 | -0.24(-1.87%) |
Mar 25, 2009 | 12.73 | 13.11 | 12.73 | 13.02 | 510,393 | +0.31(+2.46%) |
Mar 24, 2009 | 12.67 | 12.96 | 12.61 | 12.71 | 422,078 | -0.42(-3.18%) |
Mar 23, 2009 | 12.72 | 13.13 | 12.72 | 13.12 | 563,526 | +0.67(+5.34%) |
Mar 20, 2009 | 12.50 | 12.63 | 12.32 | 12.46 | 373,924 | -0.10(-0.77%) |
Mar 19, 2009 | 13.05 | 13.15 | 12.52 | 12.55 | 483,960 | -0.42(-3.25%) |
Mar 18, 2009 | 12.71 | 13.03 | 12.47 | 12.98 | 541,185 | +0.29(+2.31%) |
Mar 17, 2009 | 12.44 | 12.71 | 12.31 | 12.68 | 302,808 | +0.31(+2.48%) |
Mar 16, 2009 | 12.88 | 12.99 | 12.36 | 12.38 | 448,947 | -0.28(-2.25%) |
Mar 13, 2009 | 12.48 | 12.82 | 12.39 | 12.66 | 0 | +0.16(+1.25%) |
Mar 12, 2009 | 11.98 | 12.51 | 11.90 | 12.50 | 384,440 | +0.53(+4.40%) |
Mar 11, 2009 | 11.91 | 12.06 | 11.82 | 11.98 | 404,645 | +0.18(+1.52%) |
Mar 10, 2009 | 11.74 | 11.97 | 11.58 | 11.80 | 844,462 | +0.26(+2.27%) |
Mar 09, 2009 | 11.34 | 11.65 | 11.30 | 11.54 | 749,272 | +0.05(+0.40%) |
Mar 06, 2009 | 11.24 | 11.55 | 11.23 | 11.49 | 0 | +0.37(+3.34%) |
Mar 05, 2009 | 11.17 | 11.38 | 11.09 | 11.12 | 663,582 | -0.31(-2.69%) |
Mar 04, 2009 | 11.20 | 11.54 | 11.12 | 11.43 | 862,962 | +0.73(+6.82%) |
Mar 02, 2009 | 10.71 | 10.91 | 10.49 | 10.70 | 867,771 | -0.42(-3.76%) |
Feb 27, 2009 | 10.68 | 11.31 | 10.68 | 11.11 | 0 | +0.01(+0.12%) |
Feb 26, 2009 | 11.35 | 11.50 | 11.00 | 11.10 | 1,002,890 | -0.19(-1.67%) |
Feb 25, 2009 | 11.04 | 11.52 | 10.64 | 11.29 | 785,659 | +0.25(+2.29%) |
Feb 24, 2009 | 10.69 | 11.11 | 10.27 | 11.04 | 383,544 | +0.35(+3.26%) |
Feb 23, 2009 | 10.62 | 11.14 | 10.61 | 10.69 | 609,566 | -0.45(-4.08%) |
Feb 20, 2009 | 10.92 | 11.25 | 10.87 | 11.14 | 0 | -0.06(-0.57%) |
Feb 19, 2009 | 11.44 | 11.57 | 11.15 | 11.21 | 327,828 | -0.10(-0.89%) |
Feb 18, 2009 | 11.43 | 11.51 | 11.14 | 11.31 | 941,381 | -0.00(-0.04%) |
Feb 17, 2009 | 11.63 | 11.67 | 11.21 | 11.31 | 613,047 | -0.82(-6.73%) |
Feb 13, 2009 | 12.12 | 12.36 | 11.87 | 12.13 | 483,925 | +0.16(+1.30%) |
Feb 12, 2009 | 11.68 | 12.01 | 11.58 | 11.97 | 603,464 | -0.04(-0.31%) |
Feb 11, 2009 | 11.96 | 12.19 | 11.81 | 12.01 | 485,290 | +0.26(+2.19%) |
Feb 10, 2009 | 12.17 | 12.30 | 11.58 | 11.75 | 604,861 | -0.42(-3.43%) |
Feb 09, 2009 | 12.46 | 12.51 | 11.92 | 12.17 | 919,474 | -0.27(-2.18%) |
Feb 06, 2009 | 12.21 | 12.55 | 12.12 | 12.44 | 611,572 | +0.18(+1.46%) |
Feb 05, 2009 | 11.83 | 12.42 | 11.78 | 12.26 | 746,416 | +0.43(+3.60%) |
Feb 04, 2009 | 12.05 | 12.33 | 11.75 | 11.83 | 1,046,170 | -0.31(-2.53%) |
Feb 03, 2009 | 11.73 | 12.23 | 11.58 | 12.14 | 1,022,552 | +0.33(+2.84%) |
Feb 02, 2009 | 11.55 | 11.88 | 11.52 | 11.81 | 913,865 | +0.04(+0.35%) |
Jan 30, 2009 | 11.89 | 12.11 | 11.72 | 11.77 | 0 | -0.22(-1.80%) |
Jan 29, 2009 | 12.09 | 12.23 | 11.85 | 11.98 | 981,801 | -0.32(-2.57%) |
Jan 28, 2009 | 12.30 | 12.44 | 12.01 | 12.30 | 808,032 | +0.38(+3.19%) |
Jan 27, 2009 | 11.81 | 12.03 | 11.76 | 11.92 | 431,426 | +0.17(+1.45%) |
Jan 26, 2009 | 11.82 | 12.08 | 11.61 | 11.75 | 577,474 | -0.08(-0.66%) |
Jan 23, 2009 | 11.28 | 11.89 | 11.18 | 11.83 | 878,433 | +0.33(+2.83%) |
Jan 22, 2009 | 11.28 | 11.61 | 11.11 | 11.50 | 972,071 | +0.16(+1.37%) |
Jan 21, 2009 | 11.16 | 11.49 | 10.76 | 11.34 | 1,069,793 | +0.62(+5.77%) |
Jan 20, 2009 | 11.43 | 11.43 | 10.71 | 10.72 | 635,837 | -1.09(-9.24%) |
Jan 16, 2009 | 11.89 | 11.89 | 11.25 | 11.82 | 0 | +0.36(+3.12%) |
Jan 15, 2009 | 11.43 | 11.56 | 10.99 | 11.46 | 735,861 | +0.10(+0.85%) |
Jan 14, 2009 | 11.77 | 11.80 | 11.24 | 11.36 | 1,118,481 | -0.66(-5.46%) |
Jan 13, 2009 | 12.05 | 12.33 | 11.88 | 12.02 | 988,827 | +0.02(+0.15%) |
Jan 12, 2009 | 12.17 | 12.25 | 11.89 | 12.00 | 527,938 | -0.32(-2.61%) |
Jan 09, 2009 | 12.31 | 12.54 | 11.88 | 12.32 | 787,937 | +0.13(+1.09%) |
Jan 08, 2009 | 12.17 | 12.25 | 11.75 | 12.19 | 657,238 | +0.14(+1.14%) |
Jan 07, 2009 | 12.41 | 12.52 | 11.89 | 12.05 | 739,316 | -0.44(-3.53%) |
Jan 06, 2009 | 12.94 | 13.00 | 12.36 | 12.49 | 993,935 | -0.14(-1.13%) |
Jan 05, 2009 | 13.10 | 13.14 | 12.53 | 12.63 | 1,294,550 | -0.27(-2.10%) |
Jan 02, 2009 | 12.30 | 13.05 | 12.26 | 12.90 | 0 | +0.26(+2.07%) |
Jan 01, 2009 | 12.37 | 12.75 | 12.36 | 12.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.37 | 12.75 | 12.36 | 12.64 | 432,377 | +0.27(+2.19%) |
Dec 30, 2008 | 12.18 | 12.60 | 12.07 | 12.37 | 520,539 | +0.56(+4.78%) |
Dec 29, 2008 | 11.87 | 11.95 | 11.73 | 11.81 | 546,976 | -0.46(-3.78%) |
Dec 26, 2008 | 12.53 | 12.62 | 12.16 | 12.27 | 0 | -0.29(-2.34%) |
Dec 24, 2008 | 12.75 | 12.75 | 12.39 | 12.56 | 199,458 | -0.11(-0.90%) |
Dec 23, 2008 | 12.90 | 13.03 | 12.60 | 12.68 | 522,374 | -0.20(-1.53%) |
Dec 22, 2008 | 12.83 | 12.96 | 12.62 | 12.88 | 788,759 | -0.17(-1.34%) |
Dec 19, 2008 | 13.24 | 13.49 | 12.87 | 13.05 | 1,125,311 | +0.24(+1.86%) |
Dec 18, 2008 | 13.07 | 13.24 | 12.64 | 12.81 | 1,157,510 | -0.07(-0.53%) |
Dec 17, 2008 | 13.00 | 13.29 | 12.69 | 12.88 | 1,012,197 | -0.97(-7.02%) |
Dec 16, 2008 | 13.37 | 13.90 | 13.23 | 13.85 | 1,118,353 | +0.67(+5.04%) |
Dec 15, 2008 | 13.33 | 13.44 | 12.99 | 13.19 | 1,135,891 | -0.18(-1.37%) |
Dec 12, 2008 | 12.89 | 13.73 | 12.89 | 13.37 | 0 | +0.52(+4.07%) |
Dec 11, 2008 | 13.50 | 14.00 | 12.61 | 12.85 | 1,286,475 | -0.28(-2.13%) |
Dec 10, 2008 | 13.18 | 13.54 | 12.95 | 13.13 | 1,880,485 | +0.27(+2.11%) |
Dec 09, 2008 | 13.23 | 13.45 | 12.71 | 12.86 | 1,591,520 | -0.95(-6.85%) |
Dec 08, 2008 | 14.50 | 14.77 | 13.73 | 13.80 | 2,387,682 | -0.70(-4.84%) |
Dec 05, 2008 | 13.18 | 14.94 | 12.82 | 14.50 | 0 | +0.87(+6.36%) |
Dec 04, 2008 | 13.83 | 14.16 | 13.26 | 13.64 | 873,101 | -0.53(-3.76%) |
Dec 03, 2008 | 13.78 | 14.64 | 13.66 | 14.17 | 800,906 | -0.40(-2.77%) |
Dec 02, 2008 | 14.12 | 14.58 | 13.87 | 14.57 | 761,286 | +0.71(+5.13%) |
Dec 01, 2008 | 14.00 | 14.57 | 13.76 | 13.86 | 725,414 | -1.27(-8.40%) |
Nov 28, 2008 | 15.20 | 15.30 | 14.94 | 15.13 | 437,733 | -0.19(-1.23%) |
Nov 26, 2008 | 14.11 | 15.61 | 14.11 | 15.32 | 938,392 | +0.89(+6.17%) |
Nov 25, 2008 | 14.43 | 14.52 | 13.83 | 14.43 | 889,105 | +0.20(+1.39%) |
Nov 24, 2008 | 13.68 | 14.69 | 13.38 | 14.23 | 780,228 | +0.98(+7.37%) |
Nov 21, 2008 | 12.82 | 13.28 | 12.14 | 13.26 | 1,183,858 | +1.38(+11.63%) |
Nov 20, 2008 | 13.01 | 13.01 | 11.64 | 11.88 | 422,072 | -1.09(-8.42%) |
Nov 19, 2008 | 13.73 | 13.90 | 12.84 | 12.97 | 454,188 | -0.91(-6.55%) |
Nov 18, 2008 | 14.33 | 14.47 | 13.52 | 13.88 | 596,002 | -0.40(-2.80%) |
Nov 17, 2008 | 13.39 | 14.66 | 13.29 | 14.28 | 844,914 | +0.71(+5.21%) |
Nov 14, 2008 | 14.16 | 14.46 | 13.49 | 13.57 | 0 | -1.65(-10.82%) |
Nov 13, 2008 | 13.13 | 15.29 | 12.69 | 15.22 | 1,066,442 | +2.78(+22.35%) |
Nov 12, 2008 | 13.73 | 13.73 | 12.28 | 12.44 | 859,265 | -1.69(-11.98%) |
Nov 11, 2008 | 13.91 | 14.45 | 13.15 | 14.13 | 738,751 | +0.03(+0.20%) |
Nov 10, 2008 | 15.26 | 15.53 | 13.90 | 14.10 | 745,706 | -0.83(-5.56%) |
Nov 07, 2008 | 14.85 | 15.25 | 14.36 | 14.93 | 0 | +0.67(+4.70%) |
Nov 06, 2008 | 14.45 | 15.11 | 14.07 | 14.26 | 1,269,414 | -0.14(-0.96%) |
Nov 05, 2008 | 14.94 | 15.45 | 14.34 | 14.40 | 1,449,965 | -1.15(-7.40%) |
Nov 04, 2008 | 14.79 | 15.55 | 14.67 | 15.55 | 849,422 | +0.96(+6.60%) |
Nov 03, 2008 | 13.90 | 14.67 | 13.90 | 14.59 | 613,379 | +0.86(+6.25%) |
Oct 31, 2008 | 13.95 | 14.82 | 13.69 | 13.73 | 909,808 | -1.21(-8.08%) |
Oct 30, 2008 | 13.66 | 15.06 | 13.42 | 14.94 | 801,540 | +1.78(+13.57%) |
Oct 29, 2008 | 12.32 | 13.59 | 11.71 | 13.15 | 951,634 | +0.77(+6.18%) |
Oct 28, 2008 | 10.98 | 12.39 | 10.73 | 12.39 | 1,008,914 | +2.17(+21.19%) |
Oct 27, 2008 | 10.05 | 10.57 | 9.931 | 10.22 | 452,481 | +0.05(+0.45%) |
Oct 24, 2008 | 9.963 | 10.55 | 9.963 | 10.17 | 0 | -1.01(-9.06%) |
Oct 23, 2008 | 10.90 | 11.34 | 10.49 | 11.19 | 1,169,892 | +0.24(+2.22%) |
Oct 22, 2008 | 11.81 | 11.88 | 10.55 | 10.94 | 1,541,890 | -1.68(-13.33%) |
Oct 21, 2008 | 12.99 | 13.96 | 12.59 | 12.63 | 597,061 | -1.24(-8.96%) |
Oct 20, 2008 | 13.53 | 13.89 | 13.12 | 13.87 | 1,080,228 | +0.61(+4.64%) |
Oct 17, 2008 | 11.93 | 13.70 | 11.89 | 13.26 | 0 | +0.76(+6.06%) |
Oct 16, 2008 | 12.13 | 12.59 | 10.96 | 12.50 | 1,839,453 | +1.27(+11.27%) |
Oct 15, 2008 | 12.30 | 12.64 | 11.03 | 11.23 | 635,885 | -1.67(-12.91%) |
Oct 14, 2008 | 13.34 | 13.74 | 12.43 | 12.90 | 1,511,376 | +0.06(+0.50%) |
Oct 13, 2008 | 11.99 | 12.83 | 11.28 | 12.83 | 1,020,363 | +2.51(+24.36%) |
Oct 10, 2008 | 10.10 | 10.50 | 9.752 | 10.32 | 0 | -0.84(-7.56%) |
Oct 09, 2008 | 11.83 | 12.35 | 10.74 | 11.17 | 825,505 | -0.05(-0.49%) |
Oct 08, 2008 | 10.94 | 11.72 | 10.55 | 11.22 | 1,041,786 | -0.36(-3.13%) |
Oct 07, 2008 | 12.55 | 13.10 | 11.39 | 11.58 | 1,152,101 | -0.95(-7.54%) |
Oct 06, 2008 | 12.85 | 13.10 | 11.79 | 12.53 | 1,021,106 | -1.83(-12.78%) |
Oct 03, 2008 | 15.13 | 15.94 | 14.20 | 14.36 | 0 | -0.73(-4.83%) |
Oct 02, 2008 | 16.05 | 16.05 | 14.68 | 15.09 | 612,561 | -1.23(-7.56%) |
Oct 01, 2008 | 15.87 | 16.44 | 15.67 | 16.33 | 938,464 | +0.29(+1.80%) |
Sep 30, 2008 | 15.85 | 16.11 | 15.15 | 16.04 | 1,258,726 | +0.70(+4.55%) |
Sep 29, 2008 | 16.22 | 17.25 | 15.24 | 15.34 | 630,370 | -1.95(-11.30%) |
Sep 26, 2008 | 17.18 | 17.52 | 16.97 | 17.29 | 0 | -0.30(-1.69%) |
Sep 25, 2008 | 16.99 | 18.94 | 16.71 | 17.59 | 468,410 | +1.08(+6.53%) |
Sep 24, 2008 | 17.78 | 17.81 | 16.43 | 16.51 | 723,358 | -1.17(-6.61%) |
Sep 23, 2008 | 19.13 | 19.13 | 17.45 | 17.68 | 484,023 | -1.25(-6.59%) |
Sep 22, 2008 | 19.16 | 19.72 | 18.83 | 18.93 | 600,794 | -0.13(-0.70%) |
Sep 19, 2008 | 17.89 | 19.26 | 17.89 | 19.06 | 0 | +2.13(+12.60%) |
Sep 18, 2008 | 16.97 | 17.55 | 16.35 | 16.93 | 1,554,754 | -0.12(-0.73%) |
Sep 17, 2008 | 16.97 | 18.17 | 16.84 | 17.05 | 1,633,121 | -1.18(-6.49%) |
Sep 16, 2008 | 16.50 | 18.25 | 16.49 | 18.24 | 1,645,809 | +1.66(+10.02%) |
Sep 15, 2008 | 17.22 | 17.44 | 16.56 | 16.58 | 404,935 | -1.23(-6.90%) |
Sep 12, 2008 | 17.27 | 18.03 | 17.25 | 17.81 | 0 | +0.57(+3.30%) |
Sep 11, 2008 | 17.03 | 17.61 | 16.50 | 17.24 | 824,197 | +0.01(+0.08%) |
Sep 10, 2008 | 17.93 | 17.93 | 17.04 | 17.22 | 649,281 | +0.05(+0.27%) |
Sep 09, 2008 | 17.91 | 17.91 | 17.08 | 17.18 | 845,210 | -0.23(-1.34%) |
Sep 08, 2008 | 18.24 | 18.47 | 17.25 | 17.41 | 995,958 | -0.40(-2.27%) |
Sep 05, 2008 | 17.66 | 17.88 | 17.20 | 17.82 | 0 | -0.24(-1.35%) |
Sep 04, 2008 | 18.37 | 18.42 | 17.88 | 18.06 | 615,376 | -0.55(-2.93%) |
Sep 03, 2008 | 19.40 | 19.50 | 18.44 | 18.61 | 731,128 | -0.77(-3.95%) |
Sep 02, 2008 | 19.51 | 19.51 | 19.25 | 19.37 | 605,254 | +0.26(+1.34%) |
Aug 29, 2008 | 19.42 | 19.59 | 19.04 | 19.11 | 0 | -0.46(-2.34%) |
Aug 28, 2008 | 19.49 | 19.85 | 19.48 | 19.57 | 424,672 | +0.50(+2.62%) |
Aug 27, 2008 | 18.92 | 19.20 | 18.81 | 19.07 | 173,289 | +0.12(+0.63%) |
Aug 26, 2008 | 18.78 | 19.05 | 18.69 | 18.95 | 313,298 | +0.21(+1.13%) |
Aug 25, 2008 | 19.36 | 19.41 | 18.64 | 18.74 | 312,679 | -0.54(-2.78%) |
Aug 22, 2008 | 19.40 | 19.52 | 19.18 | 19.28 | 0 | -0.11(-0.54%) |
Aug 21, 2008 | 19.53 | 19.59 | 19.32 | 19.39 | 403,749 | -0.37(-1.88%) |
Aug 20, 2008 | 19.98 | 20.05 | 19.44 | 19.76 | 412,366 | +0.06(+0.28%) |
Aug 19, 2008 | 19.12 | 19.78 | 18.98 | 19.70 | 426,369 | +0.59(+3.07%) |
Aug 18, 2008 | 19.47 | 19.78 | 18.96 | 19.11 | 329,999 | -0.30(-1.56%) |
Aug 15, 2008 | 19.75 | 19.94 | 19.13 | 19.42 | 0 | -0.49(-2.44%) |
Aug 14, 2008 | 19.83 | 20.12 | 19.66 | 19.90 | 397,553 | +0.07(+0.35%) |
Aug 13, 2008 | 19.87 | 20.39 | 19.68 | 19.83 | 723,600 | -0.34(-1.68%) |
Aug 12, 2008 | 19.88 | 20.27 | 19.61 | 20.17 | 841,530 | +0.50(+2.52%) |
Aug 11, 2008 | 20.22 | 20.30 | 19.50 | 19.68 | 730,720 | -0.54(-2.65%) |
Aug 08, 2008 | 20.67 | 21.12 | 19.95 | 20.22 | 692,260 | -0.73(-3.48%) |
Aug 07, 2008 | 21.33 | 21.46 | 20.89 | 20.94 | 631,885 | -0.50(-2.35%) |
Aug 06, 2008 | 21.56 | 21.64 | 21.13 | 21.45 | 1,301,918 | -0.02(-0.09%) |
Aug 05, 2008 | 21.00 | 21.51 | 21.00 | 21.47 | 622,489 | +0.61(+2.93%) |
Aug 04, 2008 | 21.05 | 21.15 | 20.72 | 20.86 | 767,593 | -0.11(-0.50%) |
Aug 01, 2008 | 21.12 | 21.20 | 20.85 | 20.96 | 544,994 | -0.18(-0.85%) |
Jul 31, 2008 | 20.98 | 21.42 | 20.91 | 21.14 | 824,349 | +0.06(+0.30%) |
Jul 30, 2008 | 21.05 | 21.27 | 20.89 | 21.08 | 568,233 | +0.11(+0.53%) |
Jul 29, 2008 | 20.97 | 21.06 | 20.52 | 20.97 | 552,766 | +0.23(+1.11%) |
Jul 28, 2008 | 20.69 | 21.22 | 20.62 | 20.74 | 210,894 | -0.22(-1.03%) |
Jul 25, 2008 | 20.71 | 21.20 | 20.38 | 20.95 | 816,576 | +0.11(+0.55%) |
Jul 24, 2008 | 21.16 | 21.22 | 20.59 | 20.84 | 438,579 | -0.58(-2.70%) |
Jul 23, 2008 | 21.49 | 21.74 | 21.24 | 21.42 | 578,276 | -0.15(-0.68%) |
Jul 22, 2008 | 21.21 | 21.62 | 21.02 | 21.56 | 432,597 | +0.11(+0.49%) |
Jul 21, 2008 | 21.22 | 21.63 | 20.93 | 21.46 | 515,605 | +0.22(+1.01%) |
Jul 18, 2008 | 20.11 | 21.72 | 20.11 | 21.24 | 609,869 | -0.18(-0.86%) |
Jul 17, 2008 | 21.86 | 21.86 | 21.18 | 21.43 | 860,123 | -0.06(-0.28%) |
Jul 16, 2008 | 21.76 | 22.02 | 21.06 | 21.49 | 1,145,851 | +0.52(+2.49%) |
Jul 15, 2008 | 20.29 | 21.08 | 20.24 | 20.96 | 894,286 | +0.28(+1.35%) |
Jul 14, 2008 | 20.05 | 20.75 | 20.01 | 20.68 | 579,205 | +0.68(+3.42%) |
Jul 11, 2008 | 20.03 | 20.16 | 19.73 | 20.00 | 992,339 | -0.36(-1.76%) |
Jul 10, 2008 | 19.69 | 20.51 | 19.65 | 20.36 | 1,293,748 | +0.56(+2.83%) |
Jul 09, 2008 | 19.55 | 20.17 | 19.48 | 19.80 | 1,089,635 | +0.25(+1.29%) |
Jul 08, 2008 | 19.27 | 19.62 | 19.11 | 19.55 | 1,081,700 | +0.28(+1.45%) |
Jul 07, 2008 | 19.11 | 19.44 | 18.98 | 19.27 | 950,315 | -0.43(-2.19%) |
Jul 04, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.36(+1.85%) |
Jul 02, 2008 | 19.61 | 19.67 | 19.17 | 19.34 | 742,658 | -0.17(-0.87%) |
Jul 01, 2008 | 19.18 | 19.78 | 19.09 | 19.51 | 881,579 | +0.03(+0.16%) |
Jun 30, 2008 | 19.53 | 19.83 | 19.45 | 19.48 | 492,410 | -0.06(-0.31%) |
Jun 27, 2008 | 19.27 | 19.78 | 19.16 | 19.54 | 869,378 | +0.22(+1.16%) |
Jun 26, 2008 | 19.68 | 19.68 | 19.27 | 19.31 | 557,032 | -0.88(-4.36%) |
Jun 25, 2008 | 19.56 | 20.22 | 19.45 | 20.19 | 840,793 | +0.52(+2.66%) |
Jun 24, 2008 | 20.19 | 20.32 | 19.51 | 19.67 | 427,781 | -0.52(-2.57%) |
Jun 23, 2008 | 20.51 | 20.61 | 20.13 | 20.19 | 348,887 | -0.11(-0.56%) |
Jun 20, 2008 | 20.94 | 21.00 | 20.18 | 20.30 | 1,132,265 | -1.00(-4.67%) |
Jun 19, 2008 | 21.83 | 21.91 | 21.21 | 21.30 | 668,217 | -0.51(-2.34%) |
Jun 18, 2008 | 22.19 | 22.20 | 21.46 | 21.81 | 762,764 | -0.50(-2.26%) |
Jun 17, 2008 | 21.68 | 22.38 | 21.68 | 22.31 | 1,423,140 | +1.14(+5.40%) |
Jun 16, 2008 | 21.01 | 21.59 | 20.85 | 21.17 | 1,021,041 | +0.29(+1.38%) |
Jun 13, 2008 | 20.39 | 20.89 | 20.27 | 20.88 | 801,732 | +0.50(+2.45%) |
Jun 12, 2008 | 20.21 | 20.99 | 20.21 | 20.38 | 473,280 | +0.10(+0.47%) |
Jun 11, 2008 | 20.70 | 20.79 | 20.28 | 20.28 | 633,640 | -0.65(-3.09%) |
Jun 10, 2008 | 20.84 | 21.00 | 20.58 | 20.93 | 478,879 | -0.42(-1.96%) |
Jun 09, 2008 | 21.21 | 21.38 | 21.01 | 21.35 | 920,510 | +0.34(+1.62%) |
Jun 06, 2008 | 21.54 | 21.56 | 20.99 | 21.01 | 630,137 | -0.55(-2.53%) |
Jun 05, 2008 | 21.54 | 21.58 | 21.04 | 21.55 | 859,674 | +0.12(+0.56%) |
Jun 04, 2008 | 21.28 | 21.82 | 21.23 | 21.44 | 985,690 | -0.04(-0.19%) |
Jun 03, 2008 | 21.84 | 21.84 | 21.16 | 21.48 | 396,576 | +0.02(+0.09%) |
Jun 02, 2008 | 21.42 | 21.71 | 21.35 | 21.46 | 332,929 | -0.18(-0.85%) |
May 30, 2008 | 21.78 | 21.81 | 21.48 | 21.64 | 349,329 | +0.06(+0.26%) |
May 29, 2008 | 21.51 | 21.93 | 21.40 | 21.59 | 706,385 | +0.00(+0.02%) |
May 28, 2008 | 20.66 | 21.71 | 20.60 | 21.58 | 712,325 | +1.21(+5.92%) |
May 27, 2008 | 20.30 | 20.50 | 19.86 | 20.38 | 677,558 | +0.00(+0.02%) |
May 26, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 378,044 | +0.07(+0.36%) |
May 22, 2008 | 20.50 | 20.58 | 20.11 | 20.30 | 371,598 | -0.32(-1.56%) |
May 21, 2008 | 20.87 | 21.26 | 20.58 | 20.62 | 341,725 | -0.35(-1.68%) |
May 20, 2008 | 20.92 | 21.11 | 20.76 | 20.97 | 308,114 | -0.09(-0.44%) |
May 19, 2008 | 21.33 | 21.33 | 20.77 | 21.06 | 568,699 | -0.20(-0.95%) |
May 16, 2008 | 21.72 | 21.86 | 21.16 | 21.27 | 1,215,594 | -0.66(-3.01%) |
May 15, 2008 | 22.70 | 22.70 | 21.64 | 21.93 | 1,147,883 | -0.76(-3.36%) |
May 14, 2008 | 22.40 | 23.16 | 22.40 | 22.69 | 617,126 | +0.31(+1.37%) |
May 13, 2008 | 21.92 | 22.41 | 21.73 | 22.38 | 771,316 | +0.64(+2.93%) |
May 12, 2008 | 21.16 | 21.82 | 21.16 | 21.74 | 477,217 | +0.51(+2.42%) |
May 09, 2008 | 21.08 | 21.34 | 20.94 | 21.23 | 226,664 | -0.09(-0.43%) |
May 08, 2008 | 21.16 | 21.95 | 20.87 | 21.32 | 831,049 | +0.00(+0.00%) |
May 07, 2008 | 21.89 | 22.01 | 21.16 | 21.32 | 1,705,123 | -1.02(-4.56%) |
May 06, 2008 | 22.54 | 22.61 | 22.28 | 22.34 | 660,282 | +0.11(+0.47%) |
May 05, 2008 | 22.21 | 22.71 | 21.67 | 22.23 | 835,518 | +0.47(+2.15%) |
May 02, 2008 | 21.90 | 22.01 | 21.44 | 21.77 | 1,562,550 | +0.62(+2.93%) |