Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.33 | 15.44 | 14.67 | 14.76 | 3,495,110 | -0.34(-2.26%) |
Apr 29, 2009 | 14.07 | 15.48 | 14.07 | 15.10 | 6,141,092 | +1.50(+11.05%) |
Apr 28, 2009 | 13.44 | 13.76 | 13.25 | 13.59 | 2,026,659 | -0.02(-0.17%) |
Apr 27, 2009 | 13.69 | 13.73 | 13.43 | 13.62 | 2,948,344 | -0.26(-1.90%) |
Apr 24, 2009 | 13.34 | 14.14 | 13.32 | 13.88 | 3,548,320 | +0.58(+4.37%) |
Apr 23, 2009 | 12.75 | 13.39 | 12.22 | 13.30 | 3,895,750 | +1.11(+9.08%) |
Apr 22, 2009 | 11.91 | 12.46 | 11.72 | 12.19 | 1,432,502 | +0.22(+1.88%) |
Apr 21, 2009 | 11.36 | 12.08 | 11.36 | 11.97 | 1,212,317 | +0.39(+3.41%) |
Apr 20, 2009 | 12.07 | 12.08 | 11.52 | 11.57 | 1,229,547 | -0.60(-4.96%) |
Apr 17, 2009 | 11.99 | 12.25 | 11.88 | 12.18 | 1,585,593 | +0.22(+1.88%) |
Apr 16, 2009 | 11.86 | 12.05 | 11.59 | 11.95 | 1,598,568 | +0.23(+1.98%) |
Apr 15, 2009 | 10.92 | 11.86 | 10.90 | 11.72 | 2,505,460 | +0.79(+7.22%) |
Apr 14, 2009 | 11.28 | 11.33 | 10.93 | 10.93 | 2,456,238 | -0.51(-4.47%) |
Apr 13, 2009 | 11.55 | 11.64 | 11.19 | 11.44 | 2,046,798 | -0.23(-1.99%) |
Apr 09, 2009 | 11.47 | 11.68 | 11.34 | 11.67 | 1,261,551 | +0.55(+4.94%) |
Apr 08, 2009 | 11.02 | 11.13 | 10.78 | 11.12 | 2,284,313 | +0.14(+1.27%) |
Apr 07, 2009 | 11.07 | 11.12 | 10.87 | 10.99 | 1,474,019 | -0.29(-2.61%) |
Apr 06, 2009 | 11.55 | 11.59 | 11.15 | 11.28 | 1,257,549 | -0.27(-2.35%) |
Apr 03, 2009 | 11.40 | 11.55 | 11.23 | 11.55 | 1,236,147 | +0.21(+1.84%) |
Apr 02, 2009 | 11.20 | 11.53 | 11.19 | 11.34 | 1,536,968 | +0.39(+3.53%) |
Apr 01, 2009 | 10.51 | 10.99 | 10.30 | 10.95 | 1,657,959 | +0.27(+2.54%) |
Mar 31, 2009 | 10.64 | 10.91 | 10.55 | 10.68 | 1,499,205 | +0.11(+1.03%) |
Mar 30, 2009 | 10.62 | 10.82 | 10.36 | 10.57 | 1,780,665 | -0.68(-6.05%) |
Mar 26, 2009 | 10.79 | 11.30 | 10.78 | 11.26 | 1,643,198 | +0.54(+5.06%) |
Mar 25, 2009 | 10.63 | 11.11 | 10.34 | 10.71 | 2,044,531 | +0.07(+0.65%) |
Mar 24, 2009 | 10.54 | 10.96 | 10.41 | 10.64 | 1,717,977 | -0.02(-0.22%) |
Mar 23, 2009 | 10.25 | 10.67 | 10.22 | 10.67 | 1,521,830 | +0.67(+6.74%) |
Mar 20, 2009 | 10.25 | 10.33 | 9.917 | 9.994 | 2,228,373 | -0.21(-2.05%) |
Mar 19, 2009 | 9.700 | 10.45 | 10.14 | 10.20 | 2,287,626 | +0.08(+0.79%) |
Mar 18, 2009 | 9.700 | 10.26 | 9.646 | 10.12 | 3,189,283 | +0.29(+2.96%) |
Mar 17, 2009 | 9.832 | 9.971 | 9.692 | 9.832 | 2,546,222 | +0.02(+0.24%) |
Mar 16, 2009 | 9.847 | 10.06 | 9.770 | 9.809 | 1,651,701 | +0.06(+0.64%) |
Mar 13, 2009 | 9.483 | 9.832 | 9.437 | 9.747 | 0 | +0.33(+3.45%) |
Mar 12, 2009 | 8.934 | 9.429 | 8.872 | 9.421 | 1,708,201 | +0.45(+5.00%) |
Mar 11, 2009 | 9.011 | 9.042 | 8.763 | 8.972 | 2,478,960 | +0.12(+1.40%) |
Mar 10, 2009 | 8.222 | 8.856 | 8.222 | 8.849 | 2,916,744 | +0.69(+8.44%) |
Mar 09, 2009 | 8.082 | 8.454 | 8.082 | 8.160 | 3,026,588 | -0.08(-0.94%) |
Mar 06, 2009 | 8.314 | 8.601 | 8.036 | 8.237 | 0 | -0.08(-0.93%) |
Mar 05, 2009 | 8.508 | 8.539 | 8.229 | 8.314 | 3,148,755 | -0.36(-4.11%) |
Mar 04, 2009 | 8.198 | 8.825 | 8.121 | 8.671 | 4,668,222 | +0.36(+4.38%) |
Mar 02, 2009 | 8.500 | 8.593 | 8.245 | 8.307 | 3,196,057 | -0.33(-3.85%) |
Feb 27, 2009 | 8.694 | 8.856 | 8.585 | 8.640 | 0 | -0.21(-2.36%) |
Feb 26, 2009 | 8.887 | 9.166 | 8.810 | 8.849 | 1,930,647 | +0.01(+0.09%) |
Feb 25, 2009 | 9.003 | 9.166 | 8.725 | 8.841 | 2,241,992 | -0.26(-2.81%) |
Feb 24, 2009 | 8.701 | 9.127 | 8.539 | 9.096 | 2,249,205 | +0.46(+5.38%) |
Feb 23, 2009 | 9.065 | 9.065 | 8.616 | 8.632 | 2,261,177 | -0.26(-2.87%) |
Feb 20, 2009 | 8.872 | 9.034 | 8.632 | 8.887 | 3,186,255 | -0.15(-1.63%) |
Feb 19, 2009 | 9.313 | 9.429 | 9.003 | 9.034 | 2,471,537 | -0.23(-2.51%) |
Feb 18, 2009 | 9.569 | 9.569 | 9.158 | 9.267 | 2,833,579 | -0.26(-2.68%) |
Feb 17, 2009 | 9.584 | 9.747 | 9.514 | 9.522 | 2,864,031 | -0.43(-4.28%) |
Feb 13, 2009 | 10.27 | 10.37 | 9.948 | 9.948 | 2,165,028 | -0.36(-3.46%) |
Feb 12, 2009 | 10.15 | 10.33 | 9.917 | 10.30 | 2,687,104 | +0.01(+0.08%) |
Feb 11, 2009 | 10.21 | 10.38 | 10.13 | 10.30 | 1,989,603 | +0.17(+1.68%) |
Feb 10, 2009 | 10.61 | 10.76 | 10.06 | 10.13 | 2,030,552 | -0.63(-5.90%) |
Feb 09, 2009 | 10.85 | 10.92 | 10.67 | 10.76 | 1,718,246 | -0.14(-1.28%) |
Feb 06, 2009 | 10.61 | 10.99 | 10.54 | 10.90 | 1,751,646 | +0.28(+2.62%) |
Feb 05, 2009 | 10.57 | 10.75 | 10.29 | 10.62 | 2,521,005 | -0.02(-0.15%) |
Feb 04, 2009 | 10.92 | 11.02 | 10.59 | 10.64 | 1,908,844 | -0.18(-1.65%) |
Feb 03, 2009 | 10.64 | 10.92 | 10.55 | 10.81 | 1,761,285 | +0.36(+3.48%) |
Feb 02, 2009 | 10.35 | 10.56 | 10.26 | 10.45 | 2,808,213 | -0.04(-0.37%) |
Jan 30, 2009 | 10.89 | 10.99 | 10.38 | 10.49 | 0 | -0.39(-3.63%) |
Jan 29, 2009 | 10.96 | 11.19 | 10.85 | 10.88 | 1,321,817 | -0.33(-2.97%) |
Jan 28, 2009 | 11.23 | 11.26 | 11.08 | 11.22 | 2,648,112 | +0.28(+2.55%) |
Jan 27, 2009 | 10.84 | 11.09 | 10.64 | 10.94 | 4,405,308 | -0.09(-0.84%) |
Jan 26, 2009 | 10.61 | 11.51 | 10.41 | 11.03 | 4,847,109 | +0.43(+4.01%) |
Jan 23, 2009 | 10.25 | 10.82 | 10.14 | 10.61 | 3,366,856 | +0.15(+1.41%) |
Jan 22, 2009 | 10.47 | 10.60 | 10.16 | 10.46 | 2,523,777 | -0.12(-1.10%) |
Jan 21, 2009 | 10.34 | 10.61 | 10.00 | 10.57 | 2,272,480 | +0.46(+4.59%) |
Jan 20, 2009 | 10.91 | 10.97 | 10.10 | 10.11 | 2,908,159 | -0.98(-8.80%) |
Jan 16, 2009 | 11.44 | 11.57 | 10.79 | 11.09 | 3,560,899 | -0.11(-0.97%) |
Jan 15, 2009 | 10.93 | 11.28 | 10.63 | 11.19 | 2,724,201 | +0.29(+2.63%) |
Jan 14, 2009 | 11.05 | 11.28 | 10.77 | 10.91 | 2,114,216 | -0.45(-3.95%) |
Jan 13, 2009 | 11.30 | 11.49 | 11.14 | 11.36 | 2,408,472 | -0.04(-0.34%) |
Jan 12, 2009 | 11.65 | 11.92 | 11.29 | 11.40 | 2,148,219 | -0.30(-2.58%) |
Jan 09, 2009 | 12.05 | 12.16 | 11.70 | 11.70 | 2,255,179 | -0.35(-2.89%) |
Jan 08, 2009 | 12.05 | 12.08 | 11.77 | 12.05 | 1,879,063 | +0.10(+0.84%) |
Jan 07, 2009 | 11.91 | 12.38 | 11.88 | 11.95 | 2,397,108 | -0.21(-1.72%) |
Jan 06, 2009 | 11.87 | 12.21 | 11.87 | 12.15 | 3,332,624 | +0.39(+3.29%) |
Jan 05, 2009 | 11.88 | 11.98 | 11.58 | 11.77 | 1,913,323 | -0.04(-0.33%) |
Jan 02, 2009 | 11.77 | 11.90 | 11.52 | 11.81 | 0 | +0.24(+2.07%) |
Jan 01, 2009 | 11.35 | 11.68 | 11.35 | 11.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.35 | 11.68 | 11.35 | 11.57 | 1,895,357 | +0.17(+1.50%) |
Dec 30, 2008 | 11.27 | 11.50 | 11.14 | 11.40 | 2,019,486 | +0.28(+2.51%) |
Dec 29, 2008 | 11.32 | 11.50 | 11.00 | 11.12 | 1,194,838 | -0.23(-2.05%) |
Dec 26, 2008 | 11.36 | 11.46 | 11.20 | 11.35 | 693,955 | +0.10(+0.89%) |
Dec 24, 2008 | 11.16 | 11.33 | 11.10 | 11.25 | 453,253 | +0.12(+1.04%) |
Dec 23, 2008 | 11.50 | 11.58 | 11.09 | 11.13 | 1,805,035 | -0.18(-1.57%) |
Dec 22, 2008 | 11.43 | 11.57 | 11.05 | 11.31 | 1,909,620 | -0.19(-1.62%) |
Dec 19, 2008 | 11.40 | 12.05 | 11.20 | 11.50 | 2,576,003 | +0.11(+0.95%) |
Dec 18, 2008 | 11.50 | 11.69 | 11.22 | 11.39 | 2,405,825 | -0.18(-1.54%) |
Dec 17, 2008 | 11.57 | 11.71 | 11.37 | 11.57 | 2,769,081 | +0.01(+0.07%) |
Dec 16, 2008 | 11.69 | 11.71 | 11.29 | 11.56 | 4,130,619 | +0.10(+0.88%) |
Dec 15, 2008 | 11.49 | 12.29 | 11.32 | 11.46 | 2,478,038 | +0.04(+0.34%) |
Dec 12, 2008 | 10.77 | 11.58 | 10.72 | 11.42 | 1,623,744 | +0.36(+3.22%) |
Dec 11, 2008 | 11.57 | 11.76 | 10.96 | 11.06 | 1,776,896 | -0.69(-5.86%) |
Dec 10, 2008 | 11.72 | 11.94 | 11.53 | 11.75 | 1,643,004 | +0.13(+1.13%) |
Dec 09, 2008 | 11.87 | 12.12 | 11.53 | 11.62 | 1,970,348 | -0.38(-3.16%) |
Dec 08, 2008 | 11.91 | 12.32 | 11.81 | 12.00 | 2,216,664 | +0.39(+3.33%) |
Dec 05, 2008 | 11.34 | 11.61 | 10.70 | 11.61 | 1,857,598 | +0.09(+0.74%) |
Dec 04, 2008 | 11.53 | 11.92 | 11.27 | 11.53 | 1,256,681 | -0.17(-1.46%) |
Dec 03, 2008 | 11.33 | 11.74 | 10.98 | 11.70 | 1,365,334 | +0.17(+1.48%) |
Dec 02, 2008 | 11.23 | 11.62 | 11.15 | 11.53 | 1,268,308 | +0.47(+4.27%) |
Dec 01, 2008 | 11.98 | 12.34 | 11.03 | 11.05 | 2,103,443 | -1.20(-9.79%) |
Nov 28, 2008 | 11.77 | 12.34 | 11.77 | 12.25 | 822,370 | +0.39(+3.26%) |
Nov 26, 2008 | 11.28 | 11.90 | 10.88 | 11.87 | 1,087,318 | +0.42(+3.65%) |
Nov 25, 2008 | 11.29 | 11.51 | 10.89 | 11.45 | 1,793,192 | +0.36(+3.21%) |
Nov 24, 2008 | 10.01 | 11.36 | 9.948 | 11.09 | 2,440,423 | +1.26(+12.83%) |
Nov 21, 2008 | 9.940 | 10.06 | 9.298 | 9.832 | 3,119,373 | +0.07(+0.71%) |
Nov 20, 2008 | 10.76 | 10.97 | 9.723 | 9.762 | 2,686,563 | -1.11(-10.25%) |
Nov 19, 2008 | 12.20 | 12.22 | 10.87 | 10.88 | 1,877,840 | -0.99(-8.35%) |
Nov 18, 2008 | 12.05 | 12.15 | 11.47 | 11.87 | 2,259,034 | -0.21(-1.73%) |
Nov 17, 2008 | 12.20 | 12.48 | 11.99 | 12.08 | 1,524,312 | -0.30(-2.44%) |
Nov 14, 2008 | 13.16 | 13.16 | 12.38 | 12.38 | 0 | -0.41(-3.21%) |
Nov 13, 2008 | 11.70 | 12.79 | 11.39 | 12.79 | 2,468,767 | +1.12(+9.62%) |
Nov 12, 2008 | 11.98 | 12.05 | 11.63 | 11.67 | 1,187,862 | -0.54(-4.44%) |
Nov 11, 2008 | 12.23 | 12.50 | 11.77 | 12.21 | 1,735,584 | -0.15(-1.25%) |
Nov 10, 2008 | 12.94 | 12.94 | 12.21 | 12.36 | 1,279,119 | -0.35(-2.74%) |
Nov 07, 2008 | 12.39 | 12.76 | 12.33 | 12.71 | 1,251,638 | +0.40(+3.27%) |
Nov 06, 2008 | 12.94 | 13.13 | 12.28 | 12.31 | 1,758,241 | -0.70(-5.36%) |
Nov 05, 2008 | 13.25 | 13.53 | 12.96 | 13.01 | 1,758,108 | -0.41(-3.06%) |
Nov 04, 2008 | 13.39 | 13.59 | 13.15 | 13.42 | 1,921,022 | +0.30(+2.30%) |
Nov 03, 2008 | 13.11 | 13.51 | 12.97 | 13.11 | 1,705,114 | +0.02(+0.12%) |
Oct 31, 2008 | 12.53 | 13.39 | 12.39 | 13.10 | 2,922,529 | +0.43(+3.42%) |
Oct 30, 2008 | 12.70 | 13.14 | 12.12 | 12.67 | 3,704,921 | +0.00(+0.00%) |
Oct 29, 2008 | 12.76 | 13.66 | 11.61 | 12.67 | 5,963,904 | -3.60(-22.13%) |
Oct 28, 2008 | 13.93 | 16.35 | 13.67 | 16.27 | 3,180,095 | +2.27(+16.21%) |
Oct 27, 2008 | 14.52 | 14.76 | 13.96 | 14.00 | 1,891,677 | -0.67(-4.59%) |
Oct 24, 2008 | 14.11 | 15.08 | 14.08 | 14.67 | 2,440,905 | -0.35(-2.32%) |
Oct 23, 2008 | 14.84 | 15.31 | 14.45 | 15.02 | 4,177,765 | +0.21(+1.41%) |
Oct 22, 2008 | 14.71 | 14.89 | 14.26 | 14.81 | 3,373,190 | -0.27(-1.80%) |
Oct 21, 2008 | 15.40 | 16.13 | 14.97 | 15.08 | 2,605,655 | -0.55(-3.52%) |
Oct 20, 2008 | 14.86 | 15.63 | 14.72 | 15.63 | 2,381,206 | +0.67(+4.50%) |
Oct 17, 2008 | 14.56 | 15.58 | 14.56 | 14.96 | 0 | -0.17(-1.13%) |
Oct 16, 2008 | 14.79 | 15.44 | 14.14 | 15.13 | 5,278,222 | +0.26(+1.77%) |
Oct 15, 2008 | 16.78 | 16.78 | 14.79 | 14.86 | 3,187,283 | -1.89(-11.28%) |
Oct 14, 2008 | 17.70 | 17.88 | 16.52 | 16.75 | 3,493,489 | -0.67(-3.82%) |
Oct 13, 2008 | 17.19 | 17.42 | 16.12 | 17.42 | 2,245,978 | +0.54(+3.21%) |
Oct 10, 2008 | 15.52 | 17.22 | 14.47 | 16.88 | 4,912,540 | +1.02(+6.45%) |
Oct 09, 2008 | 15.44 | 17.32 | 15.41 | 15.85 | 5,698,534 | +0.50(+3.28%) |
Oct 08, 2008 | 15.29 | 16.59 | 14.91 | 15.35 | 4,833,981 | -0.42(-2.65%) |
Oct 07, 2008 | 16.13 | 16.48 | 15.65 | 15.77 | 3,391,394 | -0.36(-2.26%) |
Oct 06, 2008 | 16.30 | 16.54 | 15.44 | 16.13 | 4,359,139 | -0.39(-2.39%) |
Oct 03, 2008 | 17.03 | 17.41 | 16.50 | 16.53 | 0 | -0.26(-1.52%) |
Oct 02, 2008 | 16.90 | 17.20 | 16.76 | 16.78 | 2,562,824 | -0.23(-1.36%) |
Oct 01, 2008 | 16.85 | 17.19 | 16.69 | 17.02 | 1,529,189 | -0.01(-0.05%) |
Sep 30, 2008 | 16.99 | 17.16 | 16.34 | 17.02 | 2,372,093 | +0.47(+2.85%) |
Sep 29, 2008 | 17.82 | 17.84 | 16.33 | 16.55 | 1,909,068 | -1.35(-7.57%) |
Sep 26, 2008 | 17.77 | 17.94 | 17.54 | 17.91 | 0 | -0.01(-0.04%) |
Sep 25, 2008 | 17.70 | 18.19 | 17.49 | 17.91 | 1,495,709 | +0.36(+2.07%) |
Sep 24, 2008 | 17.40 | 17.95 | 16.91 | 17.55 | 1,614,513 | +0.32(+1.84%) |
Sep 23, 2008 | 17.18 | 17.69 | 17.02 | 17.23 | 1,224,065 | +0.09(+0.54%) |
Sep 22, 2008 | 17.74 | 18.19 | 17.06 | 17.14 | 1,878,542 | -0.86(-4.77%) |
Sep 19, 2008 | 17.09 | 18.42 | 16.93 | 18.00 | 0 | +0.17(+0.96%) |
Sep 18, 2008 | 16.96 | 18.03 | 16.55 | 17.83 | 2,568,747 | +0.97(+5.74%) |
Sep 17, 2008 | 18.02 | 18.02 | 16.80 | 16.86 | 2,391,894 | -1.45(-7.91%) |
Sep 16, 2008 | 18.28 | 18.40 | 17.67 | 18.31 | 3,386,378 | -0.33(-1.75%) |
Sep 15, 2008 | 19.08 | 19.34 | 18.56 | 18.63 | 1,485,273 | -0.73(-3.76%) |
Sep 12, 2008 | 19.35 | 19.38 | 18.94 | 19.36 | 1,557,326 | +0.08(+0.40%) |
Sep 11, 2008 | 19.05 | 19.35 | 18.91 | 19.28 | 1,723,068 | +0.06(+0.32%) |
Sep 10, 2008 | 18.87 | 19.46 | 18.72 | 19.22 | 1,830,371 | +0.53(+2.86%) |
Sep 09, 2008 | 18.73 | 19.11 | 18.65 | 18.69 | 1,701,915 | -0.26(-1.39%) |
Sep 08, 2008 | 18.65 | 18.99 | 18.33 | 18.95 | 1,622,395 | +0.50(+2.73%) |
Sep 05, 2008 | 18.41 | 18.59 | 18.08 | 18.45 | 0 | -0.09(-0.46%) |
Sep 04, 2008 | 19.21 | 19.27 | 18.46 | 18.53 | 1,717,762 | -0.76(-3.93%) |
Sep 03, 2008 | 19.07 | 19.40 | 18.88 | 19.29 | 1,283,968 | +0.17(+0.89%) |
Sep 02, 2008 | 18.87 | 19.60 | 18.87 | 19.12 | 1,338,781 | +0.36(+1.94%) |
Aug 29, 2008 | 18.83 | 18.98 | 18.74 | 18.76 | 0 | -0.19(-1.02%) |
Aug 28, 2008 | 18.46 | 18.97 | 18.44 | 18.95 | 973,282 | +0.58(+3.16%) |
Aug 27, 2008 | 17.98 | 18.47 | 17.98 | 18.37 | 872,228 | +0.37(+2.06%) |
Aug 26, 2008 | 17.60 | 18.08 | 17.46 | 18.00 | 1,058,670 | +0.36(+2.06%) |
Aug 25, 2008 | 17.81 | 18.01 | 17.55 | 17.64 | 1,206,977 | -0.29(-1.64%) |
Aug 22, 2008 | 17.57 | 17.94 | 17.57 | 17.93 | 0 | +0.38(+2.16%) |
Aug 21, 2008 | 17.18 | 17.73 | 17.18 | 17.55 | 1,773,758 | +0.18(+1.03%) |
Aug 20, 2008 | 17.53 | 17.67 | 17.18 | 17.37 | 1,377,017 | -0.15(-0.88%) |
Aug 19, 2008 | 17.84 | 17.98 | 17.45 | 17.53 | 1,095,282 | -0.40(-2.25%) |
Aug 18, 2008 | 18.46 | 18.50 | 17.84 | 17.93 | 973,585 | -0.43(-2.36%) |
Aug 15, 2008 | 17.86 | 18.39 | 17.73 | 18.36 | 0 | +0.55(+3.09%) |
Aug 14, 2008 | 17.60 | 17.98 | 17.56 | 17.81 | 1,144,914 | +0.05(+0.31%) |
Aug 13, 2008 | 17.88 | 18.01 | 17.40 | 17.76 | 1,661,353 | -0.15(-0.82%) |
Aug 12, 2008 | 17.94 | 18.32 | 17.87 | 17.91 | 1,349,115 | -0.14(-0.77%) |
Aug 11, 2008 | 17.83 | 18.15 | 17.59 | 18.05 | 1,415,594 | +0.15(+0.82%) |
Aug 08, 2008 | 16.81 | 17.91 | 16.81 | 17.90 | 1,438,344 | +0.98(+5.76%) |
Aug 07, 2008 | 17.20 | 17.24 | 16.88 | 16.92 | 1,159,575 | -0.40(-2.32%) |
Aug 06, 2008 | 17.43 | 17.61 | 17.20 | 17.33 | 1,528,462 | -0.16(-0.93%) |
Aug 05, 2008 | 16.65 | 17.53 | 16.65 | 17.49 | 2,317,729 | +0.87(+5.27%) |
Aug 04, 2008 | 16.79 | 16.79 | 16.40 | 16.61 | 1,635,012 | -0.19(-1.15%) |
Aug 01, 2008 | 16.79 | 16.97 | 16.55 | 16.81 | 2,023,343 | +0.01(+0.05%) |
Jul 31, 2008 | 16.58 | 17.22 | 15.68 | 16.80 | 4,877,401 | +0.33(+1.97%) |
Jul 30, 2008 | 16.07 | 17.80 | 16.07 | 16.47 | 3,463,005 | -0.12(-0.70%) |
Jul 29, 2008 | 16.59 | 16.71 | 15.92 | 16.59 | 1,487,889 | +0.54(+3.38%) |
Jul 28, 2008 | 16.27 | 16.32 | 15.91 | 16.05 | 2,400,072 | -0.24(-1.47%) |
Jul 25, 2008 | 16.33 | 16.53 | 16.09 | 16.29 | 1,385,472 | +0.12(+0.72%) |
Jul 24, 2008 | 16.61 | 16.66 | 16.16 | 16.17 | 1,860,998 | -0.50(-2.97%) |
Jul 23, 2008 | 15.99 | 16.95 | 15.89 | 16.67 | 2,248,541 | +0.74(+4.62%) |
Jul 22, 2008 | 15.57 | 16.00 | 15.32 | 15.93 | 1,370,173 | +0.36(+2.34%) |
Jul 21, 2008 | 15.53 | 15.85 | 15.45 | 15.57 | 1,055,998 | +0.01(+0.05%) |
Jul 18, 2008 | 15.65 | 15.65 | 15.23 | 15.56 | 1,812,840 | +0.05(+0.35%) |
Jul 17, 2008 | 14.88 | 15.59 | 14.87 | 15.51 | 1,953,141 | +0.72(+4.87%) |
Jul 16, 2008 | 14.32 | 14.89 | 14.16 | 14.79 | 1,960,871 | +0.37(+2.58%) |
Jul 15, 2008 | 14.04 | 14.55 | 13.67 | 14.41 | 2,567,511 | +0.27(+1.92%) |
Jul 14, 2008 | 14.63 | 14.63 | 13.99 | 14.14 | 1,365,711 | -0.33(-2.30%) |
Jul 11, 2008 | 14.20 | 14.72 | 14.00 | 14.48 | 1,769,421 | +0.05(+0.38%) |
Jul 10, 2008 | 14.40 | 14.72 | 14.21 | 14.42 | 1,955,890 | +0.05(+0.32%) |
Jul 09, 2008 | 14.62 | 14.92 | 14.37 | 14.38 | 1,926,382 | -0.23(-1.59%) |
Jul 08, 2008 | 14.21 | 14.63 | 14.08 | 14.61 | 2,494,771 | +0.43(+3.00%) |
Jul 07, 2008 | 14.79 | 14.80 | 14.01 | 14.18 | 2,839,770 | -0.44(-3.02%) |
Jul 04, 2008 | 14.39 | 14.71 | 14.29 | 14.62 | 1,640,382 | +0.00(+0.00%) |
Jul 03, 2008 | 14.39 | 14.71 | 14.29 | 14.62 | 1,640,382 | +0.36(+2.55%) |
Jul 02, 2008 | 14.60 | 14.64 | 14.24 | 14.26 | 1,975,575 | -0.32(-2.18%) |
Jul 01, 2008 | 14.57 | 14.85 | 14.38 | 14.58 | 3,331,456 | -0.14(-0.95%) |
Jun 30, 2008 | 15.12 | 15.12 | 14.66 | 14.72 | 2,829,174 | -0.40(-2.66%) |
Jun 27, 2008 | 15.30 | 15.48 | 15.04 | 15.12 | 2,531,517 | -0.19(-1.21%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.25 | 15.30 | 2,115,628 | -0.60(-3.75%) |
Jun 25, 2008 | 15.64 | 16.22 | 15.52 | 15.90 | 2,859,899 | +0.45(+2.91%) |
Jun 24, 2008 | 15.72 | 15.73 | 15.41 | 15.45 | 2,005,141 | -0.33(-2.06%) |
Jun 23, 2008 | 16.13 | 16.15 | 15.75 | 15.78 | 1,773,766 | -0.31(-1.92%) |
Jun 20, 2008 | 16.58 | 16.71 | 16.04 | 16.09 | 2,473,070 | -0.66(-3.93%) |
Jun 19, 2008 | 16.74 | 16.87 | 16.54 | 16.74 | 1,325,103 | +0.05(+0.32%) |
Jun 18, 2008 | 16.91 | 17.01 | 16.60 | 16.69 | 1,561,263 | -0.43(-2.49%) |
Jun 17, 2008 | 17.44 | 17.44 | 17.08 | 17.12 | 1,039,564 | -0.17(-0.99%) |
Jun 16, 2008 | 17.46 | 17.46 | 17.16 | 17.29 | 1,653,750 | -0.23(-1.33%) |
Jun 13, 2008 | 17.43 | 17.66 | 17.34 | 17.52 | 1,521,355 | +0.30(+1.75%) |
Jun 12, 2008 | 16.84 | 17.60 | 16.81 | 17.22 | 2,195,915 | +0.28(+1.65%) |
Jun 11, 2008 | 17.09 | 17.27 | 16.88 | 16.94 | 2,566,450 | -0.29(-1.71%) |
Jun 10, 2008 | 17.26 | 17.52 | 16.91 | 17.23 | 2,588,709 | -0.22(-1.29%) |
Jun 09, 2008 | 17.74 | 17.74 | 17.30 | 17.46 | 2,607,799 | -0.33(-1.83%) |
Jun 06, 2008 | 18.52 | 18.52 | 17.78 | 17.78 | 2,072,092 | -0.86(-4.61%) |
Jun 05, 2008 | 18.44 | 18.76 | 18.35 | 18.64 | 1,080,734 | +0.28(+1.52%) |
Jun 04, 2008 | 18.04 | 18.54 | 17.96 | 18.36 | 1,967,439 | +0.36(+1.98%) |
Jun 03, 2008 | 18.48 | 18.53 | 17.84 | 18.01 | 1,792,798 | -0.48(-2.60%) |
Jun 02, 2008 | 18.86 | 18.86 | 18.30 | 18.49 | 1,144,133 | -0.37(-1.97%) |
May 30, 2008 | 18.86 | 18.97 | 18.54 | 18.86 | 2,021,556 | -0.07(-0.37%) |
May 29, 2008 | 18.77 | 18.96 | 18.47 | 18.93 | 1,291,261 | +0.23(+1.24%) |
May 28, 2008 | 18.30 | 18.73 | 18.08 | 18.70 | 1,486,401 | +0.42(+2.29%) |
May 27, 2008 | 18.16 | 18.30 | 17.93 | 18.28 | 1,017,647 | +0.19(+1.03%) |
May 26, 2008 | 18.08 | 18.19 | 17.90 | 18.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.08 | 18.19 | 17.90 | 18.09 | 1,271,153 | -0.12(-0.68%) |
May 22, 2008 | 18.24 | 18.35 | 18.07 | 18.22 | 1,773,732 | +0.04(+0.21%) |
May 21, 2008 | 18.63 | 18.63 | 18.10 | 18.18 | 2,785,358 | -0.37(-2.00%) |
May 20, 2008 | 18.68 | 18.77 | 18.13 | 18.55 | 2,197,191 | -0.86(-4.43%) |
May 19, 2008 | 19.54 | 19.61 | 19.33 | 19.41 | 1,011,207 | -0.19(-0.99%) |
May 16, 2008 | 19.69 | 19.71 | 19.32 | 19.60 | 1,424,548 | -0.11(-0.55%) |
May 15, 2008 | 19.35 | 19.71 | 19.31 | 19.71 | 1,126,355 | +0.46(+2.37%) |
May 14, 2008 | 19.02 | 19.45 | 18.90 | 19.25 | 1,165,327 | +0.34(+1.80%) |
May 13, 2008 | 18.90 | 19.00 | 18.79 | 18.91 | 1,015,364 | +0.08(+0.41%) |
May 12, 2008 | 18.67 | 18.84 | 18.52 | 18.84 | 1,220,948 | +0.26(+1.38%) |
May 09, 2008 | 18.57 | 18.79 | 18.31 | 18.58 | 809,252 | -0.05(-0.25%) |
May 08, 2008 | 18.77 | 18.90 | 18.53 | 18.63 | 1,765,403 | -0.21(-1.11%) |
May 07, 2008 | 19.15 | 19.33 | 18.74 | 18.84 | 1,778,792 | -0.33(-1.74%) |
May 06, 2008 | 18.82 | 19.17 | 18.71 | 19.17 | 1,392,495 | +0.12(+0.65%) |
May 05, 2008 | 18.84 | 19.10 | 18.70 | 19.04 | 1,385,734 | +0.05(+0.29%) |
May 02, 2008 | 19.17 | 19.80 | 18.88 | 18.99 | 1,888,746 | -0.81(-4.07%) |