Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.96 | 10.96 | 10.74 | 10.82 | 264,377 | +0.08(+0.77%) |
Apr 29, 2009 | 10.65 | 10.82 | 10.65 | 10.74 | 245,110 | +0.25(+2.41%) |
Apr 28, 2009 | 10.43 | 10.54 | 10.38 | 10.49 | 355,906 | -0.06(-0.61%) |
Apr 27, 2009 | 10.56 | 10.68 | 10.48 | 10.55 | 530,652 | -0.12(-1.10%) |
Apr 24, 2009 | 10.73 | 10.78 | 10.62 | 10.67 | 424,861 | +0.12(+1.11%) |
Apr 23, 2009 | 10.48 | 10.59 | 10.41 | 10.55 | 1,975,633 | +0.24(+2.34%) |
Apr 22, 2009 | 10.35 | 10.51 | 10.28 | 10.31 | 517,031 | -0.09(-0.90%) |
Apr 21, 2009 | 10.23 | 10.41 | 10.18 | 10.41 | 71,986 | +0.19(+1.90%) |
Apr 20, 2009 | 10.42 | 10.47 | 10.18 | 10.21 | 164,839 | -0.37(-3.50%) |
Apr 17, 2009 | 10.62 | 10.65 | 10.54 | 10.58 | 116,467 | -0.04(-0.39%) |
Apr 16, 2009 | 10.57 | 10.65 | 10.49 | 10.62 | 266,081 | +0.02(+0.22%) |
Apr 15, 2009 | 10.46 | 10.60 | 10.41 | 10.60 | 73,289 | +0.21(+1.98%) |
Apr 14, 2009 | 10.38 | 10.51 | 10.38 | 10.39 | 129,861 | +0.03(+0.28%) |
Apr 13, 2009 | 10.24 | 10.48 | 10.09 | 10.36 | 144,111 | +0.12(+1.21%) |
Apr 09, 2009 | 10.22 | 10.31 | 10.10 | 10.24 | 118,513 | +0.30(+3.02%) |
Apr 08, 2009 | 9.970 | 10.02 | 9.876 | 9.941 | 101,875 | +0.07(+0.71%) |
Apr 07, 2009 | 9.894 | 9.941 | 9.852 | 9.870 | 98,312 | -0.16(-1.58%) |
Apr 06, 2009 | 10.08 | 10.08 | 9.900 | 10.03 | 123,347 | -0.12(-1.22%) |
Apr 03, 2009 | 9.882 | 10.15 | 9.882 | 10.15 | 82,120 | +0.15(+1.53%) |
Apr 02, 2009 | 9.982 | 10.16 | 9.952 | 9.999 | 400,614 | +0.28(+2.84%) |
Apr 01, 2009 | 9.482 | 9.770 | 9.482 | 9.723 | 134,199 | +0.28(+2.92%) |
Mar 31, 2009 | 9.523 | 9.594 | 9.430 | 9.447 | 229,904 | +0.10(+1.07%) |
Mar 30, 2009 | 9.470 | 9.747 | 9.229 | 9.347 | 94,325 | -0.57(-5.75%) |
Mar 26, 2009 | 10.06 | 10.06 | 9.770 | 9.917 | 163,791 | +0.14(+1.38%) |
Mar 25, 2009 | 9.717 | 9.858 | 9.579 | 9.782 | 240,701 | +0.18(+1.84%) |
Mar 24, 2009 | 9.600 | 9.747 | 9.553 | 9.606 | 446,045 | -0.14(-1.39%) |
Mar 23, 2009 | 9.564 | 9.741 | 9.553 | 9.741 | 309,217 | +0.49(+5.27%) |
Mar 20, 2009 | 9.417 | 9.427 | 9.165 | 9.253 | 180,800 | -0.15(-1.56%) |
Mar 19, 2009 | 9.459 | 9.535 | 9.370 | 9.400 | 134,321 | +0.05(+0.50%) |
Mar 18, 2009 | 9.041 | 9.406 | 8.953 | 9.353 | 127,399 | +0.26(+2.91%) |
Mar 17, 2009 | 8.912 | 9.088 | 8.912 | 9.088 | 79,517 | +0.14(+1.58%) |
Mar 16, 2009 | 8.959 | 9.106 | 8.941 | 8.947 | 140,139 | +0.12(+1.33%) |
Mar 13, 2009 | 8.871 | 8.877 | 8.747 | 8.830 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 8.542 | 8.865 | 8.530 | 8.830 | 159,024 | +0.21(+2.46%) |
Mar 11, 2009 | 8.630 | 8.687 | 8.547 | 8.618 | 172,150 | +0.05(+0.62%) |
Mar 10, 2009 | 8.430 | 8.633 | 8.430 | 8.565 | 271,880 | +0.42(+5.20%) |
Mar 09, 2009 | 8.154 | 8.306 | 8.118 | 8.142 | 430,044 | -0.18(-2.19%) |
Mar 06, 2009 | 8.477 | 8.553 | 7.977 | 8.324 | 0 | -0.05(-0.56%) |
Mar 05, 2009 | 8.471 | 8.590 | 8.365 | 8.371 | 64,234 | -0.27(-3.13%) |
Mar 04, 2009 | 8.547 | 8.764 | 8.547 | 8.642 | 407,833 | +0.32(+3.81%) |
Mar 02, 2009 | 8.530 | 8.594 | 8.312 | 8.324 | 224,636 | -0.41(-4.65%) |
Feb 27, 2009 | 8.677 | 8.900 | 8.677 | 8.730 | 0 | +0.03(+0.34%) |
Feb 26, 2009 | 8.947 | 8.953 | 8.694 | 8.700 | 129,946 | -0.16(-1.86%) |
Feb 25, 2009 | 8.900 | 8.959 | 8.724 | 8.865 | 309,367 | -0.12(-1.31%) |
Feb 24, 2009 | 8.783 | 9.035 | 8.512 | 8.982 | 482,596 | +0.27(+3.06%) |
Feb 23, 2009 | 9.206 | 9.206 | 8.700 | 8.716 | 737,153 | -0.41(-4.47%) |
Feb 20, 2009 | 9.171 | 9.194 | 8.953 | 9.124 | 284,257 | -0.10(-1.08%) |
Feb 19, 2009 | 9.453 | 9.500 | 9.212 | 9.223 | 215,235 | -0.08(-0.88%) |
Feb 18, 2009 | 9.382 | 9.382 | 9.194 | 9.306 | 850,085 | +0.06(+0.70%) |
Feb 17, 2009 | 9.523 | 9.523 | 9.223 | 9.241 | 219,577 | -0.43(-4.44%) |
Feb 13, 2009 | 9.764 | 9.797 | 9.670 | 9.670 | 127,137 | -0.05(-0.48%) |
Feb 12, 2009 | 9.659 | 9.735 | 9.523 | 9.717 | 207,330 | +0.06(+0.67%) |
Feb 11, 2009 | 9.753 | 9.789 | 9.566 | 9.653 | 279,911 | +0.05(+0.49%) |
Feb 10, 2009 | 10.02 | 10.45 | 9.588 | 9.606 | 314,365 | -0.54(-5.33%) |
Feb 09, 2009 | 10.05 | 10.16 | 9.811 | 10.15 | 475,824 | +0.06(+0.64%) |
Feb 06, 2009 | 9.882 | 10.16 | 9.882 | 10.08 | 123,774 | +0.15(+1.48%) |
Feb 05, 2009 | 9.835 | 9.999 | 9.786 | 9.935 | 90,311 | +0.01(+0.12%) |
Feb 04, 2009 | 9.911 | 10.11 | 9.852 | 9.923 | 219,058 | +0.07(+0.76%) |
Feb 03, 2009 | 9.753 | 9.920 | 9.694 | 9.848 | 593,589 | +0.15(+1.59%) |
Feb 02, 2009 | 9.700 | 9.758 | 9.635 | 9.694 | 583,127 | -0.07(-0.72%) |
Jan 30, 2009 | 9.911 | 9.967 | 9.714 | 9.764 | 0 | -0.02(-0.18%) |
Jan 29, 2009 | 10.07 | 10.07 | 9.700 | 9.782 | 2,933,525 | -0.44(-4.26%) |
Jan 28, 2009 | 10.19 | 10.25 | 10.06 | 10.22 | 975,022 | +0.23(+2.30%) |
Jan 27, 2009 | 9.952 | 10.05 | 9.823 | 9.988 | 403,186 | +0.14(+1.43%) |
Jan 26, 2009 | 9.811 | 9.947 | 9.706 | 9.847 | 667,602 | +0.04(+0.42%) |
Jan 23, 2009 | 9.664 | 9.876 | 9.570 | 9.805 | 257,814 | +0.00(+0.00%) |
Jan 22, 2009 | 9.847 | 9.896 | 9.701 | 9.805 | 559,162 | -0.24(-2.34%) |
Jan 21, 2009 | 9.829 | 10.05 | 9.764 | 10.04 | 683,306 | +0.46(+4.85%) |
Jan 20, 2009 | 9.958 | 9.994 | 9.547 | 9.576 | 646,612 | -0.61(-6.00%) |
Jan 16, 2009 | 10.29 | 10.31 | 10.01 | 10.19 | 243,906 | +0.11(+1.11%) |
Jan 15, 2009 | 10.06 | 10.17 | 9.852 | 10.08 | 337,719 | +0.14(+1.36%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.876 | 9.941 | 227,204 | -0.27(-2.65%) |
Jan 13, 2009 | 10.31 | 10.31 | 10.10 | 10.21 | 177,116 | -0.15(-1.47%) |
Jan 12, 2009 | 10.65 | 10.65 | 10.33 | 10.36 | 2,724,071 | -0.32(-2.97%) |
Jan 09, 2009 | 10.79 | 10.80 | 10.62 | 10.68 | 133,967 | -0.22(-2.00%) |
Jan 08, 2009 | 10.72 | 10.90 | 10.70 | 10.90 | 180,553 | +0.14(+1.26%) |
Jan 07, 2009 | 10.89 | 10.95 | 10.70 | 10.76 | 177,708 | -0.17(-1.56%) |
Jan 06, 2009 | 10.82 | 10.99 | 10.82 | 10.93 | 167,751 | +0.11(+0.98%) |
Jan 05, 2009 | 10.86 | 10.93 | 10.81 | 10.83 | 181,001 | -0.33(-2.95%) |
Jan 02, 2009 | 10.82 | 11.16 | 10.82 | 11.16 | 0 | +0.21(+1.94%) |
Jan 01, 2009 | 10.72 | 11.09 | 10.72 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.09 | 10.72 | 10.95 | 769,674 | +0.06(+0.59%) |
Dec 30, 2008 | 10.62 | 10.88 | 10.59 | 10.88 | 377,666 | +0.29(+2.78%) |
Dec 29, 2008 | 10.57 | 10.67 | 10.46 | 10.59 | 608,337 | +0.16(+1.52%) |
Dec 26, 2008 | 10.42 | 10.43 | 10.24 | 10.43 | 229,172 | -0.01(-0.11%) |
Dec 24, 2008 | 10.06 | 10.44 | 10.03 | 10.44 | 236,365 | +0.25(+2.42%) |
Dec 23, 2008 | 10.28 | 10.28 | 10.13 | 10.19 | 463,690 | -0.02(-0.23%) |
Dec 22, 2008 | 10.37 | 10.37 | 9.835 | 10.22 | 492,544 | +0.38(+3.89%) |
Dec 19, 2008 | 10.32 | 10.70 | 9.835 | 9.835 | 1,181,820 | -0.86(-8.03%) |
Dec 18, 2008 | 10.89 | 10.96 | 10.51 | 10.69 | 534,391 | -0.22(-2.05%) |
Dec 17, 2008 | 10.72 | 10.94 | 10.69 | 10.92 | 450,376 | -0.01(-0.05%) |
Dec 16, 2008 | 10.45 | 10.93 | 10.40 | 10.92 | 842,692 | +0.49(+4.74%) |
Dec 15, 2008 | 10.57 | 10.57 | 10.23 | 10.43 | 1,731,025 | -0.02(-0.22%) |
Dec 12, 2008 | 10.34 | 10.45 | 10.22 | 10.45 | 972,174 | +0.24(+2.36%) |
Dec 11, 2008 | 10.25 | 10.64 | 10.06 | 10.21 | 2,817,193 | -0.21(-1.97%) |
Dec 10, 2008 | 10.24 | 10.59 | 10.21 | 10.42 | 1,271,750 | +0.28(+2.78%) |
Dec 09, 2008 | 10.11 | 10.25 | 10.02 | 10.13 | 422,379 | -0.16(-1.54%) |
Dec 08, 2008 | 10.17 | 10.47 | 10.03 | 10.29 | 1,308,337 | +0.42(+4.23%) |
Dec 05, 2008 | 9.547 | 9.958 | 9.393 | 9.876 | 1,064,363 | +0.19(+1.94%) |
Dec 04, 2008 | 9.753 | 9.941 | 9.560 | 9.688 | 562,641 | -0.35(-3.51%) |
Dec 03, 2008 | 9.729 | 10.06 | 9.600 | 10.04 | 819,708 | +0.04(+0.41%) |
Dec 02, 2008 | 9.800 | 10.04 | 9.639 | 9.999 | 750,222 | +0.47(+4.94%) |
Dec 01, 2008 | 9.820 | 9.820 | 9.441 | 9.529 | 269,840 | -0.67(-6.57%) |
Nov 28, 2008 | 10.04 | 10.20 | 9.888 | 10.20 | 132,715 | +0.14(+1.34%) |
Nov 26, 2008 | 9.635 | 10.23 | 9.635 | 10.06 | 479,048 | +0.07(+0.71%) |
Nov 25, 2008 | 9.982 | 10.11 | 9.670 | 9.994 | 311,228 | +0.01(+0.12%) |
Nov 24, 2008 | 9.823 | 10.13 | 9.582 | 9.982 | 208,256 | +0.42(+4.36%) |
Nov 21, 2008 | 9.388 | 9.576 | 9.047 | 9.564 | 515,541 | +0.71(+8.03%) |
Nov 20, 2008 | 9.494 | 9.500 | 8.365 | 8.853 | 499,129 | -0.61(-6.46%) |
Nov 19, 2008 | 9.706 | 10.07 | 9.400 | 9.465 | 344,554 | -0.58(-5.74%) |
Nov 18, 2008 | 9.829 | 10.04 | 9.717 | 10.04 | 322,702 | -0.08(-0.76%) |
Nov 17, 2008 | 10.16 | 10.55 | 9.982 | 10.12 | 307,446 | -0.23(-2.22%) |
Nov 14, 2008 | 10.37 | 10.69 | 10.06 | 10.35 | 714,516 | -0.54(-4.97%) |
Nov 13, 2008 | 10.30 | 10.89 | 9.811 | 10.89 | 736,780 | +0.68(+6.62%) |
Nov 12, 2008 | 10.32 | 10.50 | 10.15 | 10.21 | 882,133 | -0.34(-3.18%) |
Nov 11, 2008 | 10.65 | 11.04 | 10.39 | 10.55 | 1,442,046 | -0.35(-3.24%) |
Nov 10, 2008 | 11.09 | 11.10 | 10.63 | 10.90 | 760,718 | +0.02(+0.22%) |
Nov 07, 2008 | 10.88 | 11.09 | 10.51 | 10.88 | 1,302,943 | +0.51(+4.88%) |
Nov 06, 2008 | 10.70 | 11.02 | 10.32 | 10.37 | 554,360 | -0.64(-5.82%) |
Nov 05, 2008 | 11.90 | 11.90 | 11.01 | 11.01 | 370,116 | -0.48(-4.18%) |
Nov 04, 2008 | 11.30 | 11.90 | 11.19 | 11.49 | 370,356 | +0.72(+6.69%) |
Nov 03, 2008 | 10.59 | 11.16 | 10.59 | 10.77 | 212,476 | +0.04(+0.38%) |
Oct 31, 2008 | 11.06 | 11.06 | 10.42 | 10.73 | 450,576 | +0.18(+1.67%) |
Oct 30, 2008 | 10.79 | 10.79 | 10.23 | 10.55 | 346,779 | +0.33(+3.28%) |
Oct 29, 2008 | 10.27 | 10.62 | 9.988 | 10.22 | 608,382 | -0.30(-2.85%) |
Oct 28, 2008 | 9.629 | 10.52 | 8.912 | 10.52 | 250,002 | +1.58(+17.70%) |
Oct 27, 2008 | 9.312 | 9.952 | 8.935 | 8.935 | 1,729,999 | -0.56(-5.88%) |
Oct 24, 2008 | 9.706 | 9.829 | 9.384 | 9.494 | 3,899,045 | -0.71(-6.92%) |
Oct 23, 2008 | 9.823 | 10.49 | 9.811 | 10.20 | 1,904,357 | -0.12(-1.14%) |
Oct 22, 2008 | 11.05 | 11.11 | 10.18 | 10.32 | 1,784,810 | -0.71(-6.40%) |
Oct 21, 2008 | 11.86 | 11.86 | 10.95 | 11.02 | 1,166,813 | -0.53(-4.57%) |
Oct 20, 2008 | 10.68 | 11.55 | 10.68 | 11.55 | 213,614 | +0.52(+4.67%) |
Oct 17, 2008 | 11.70 | 11.73 | 10.58 | 11.03 | 598,483 | -0.22(-1.98%) |
Oct 16, 2008 | 10.41 | 11.26 | 10.41 | 11.26 | 305,381 | +0.45(+4.13%) |
Oct 15, 2008 | 11.67 | 11.67 | 10.81 | 10.81 | 320,012 | -1.20(-9.99%) |
Oct 14, 2008 | 13.19 | 14.44 | 11.71 | 12.01 | 489,589 | +0.01(+0.05%) |
Oct 13, 2008 | 12.12 | 12.79 | 10.83 | 12.00 | 887,279 | +1.13(+10.38%) |
Oct 10, 2008 | 11.46 | 11.99 | 9.994 | 10.88 | 595,765 | -0.06(-0.54%) |
Oct 09, 2008 | 11.08 | 11.94 | 10.82 | 10.93 | 450,769 | -0.64(-5.50%) |
Oct 08, 2008 | 11.76 | 11.90 | 11.36 | 11.57 | 325,827 | -0.33(-2.76%) |
Oct 07, 2008 | 13.04 | 13.14 | 11.86 | 11.90 | 422,275 | -0.65(-5.20%) |
Oct 06, 2008 | 13.16 | 13.16 | 11.99 | 12.55 | 383,591 | -0.71(-5.33%) |
Oct 03, 2008 | 13.60 | 13.76 | 13.20 | 13.26 | 207,693 | -0.21(-1.53%) |
Oct 02, 2008 | 13.84 | 13.84 | 13.43 | 13.46 | 423,568 | -0.70(-4.97%) |
Oct 01, 2008 | 14.34 | 14.34 | 13.94 | 14.17 | 424,150 | -0.18(-1.25%) |
Sep 30, 2008 | 13.65 | 14.38 | 13.65 | 14.35 | 497,152 | +0.50(+3.62%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.74 | 13.85 | 225,296 | -1.26(-8.32%) |
Sep 26, 2008 | 15.01 | 15.10 | 14.87 | 15.10 | 0 | -0.17(-1.12%) |
Sep 25, 2008 | 14.78 | 15.44 | 14.78 | 15.27 | 163,367 | +0.09(+0.58%) |
Sep 24, 2008 | 15.84 | 15.84 | 15.12 | 15.18 | 321,438 | -0.01(-0.08%) |
Sep 23, 2008 | 15.95 | 15.95 | 14.74 | 15.20 | 342,266 | -0.05(-0.31%) |
Sep 22, 2008 | 16.23 | 16.46 | 15.22 | 15.24 | 457,291 | -0.86(-5.37%) |
Sep 19, 2008 | 15.29 | 16.23 | 15.28 | 16.11 | 0 | +0.98(+6.50%) |
Sep 18, 2008 | 14.17 | 15.22 | 14.17 | 15.12 | 1,232,359 | +0.60(+4.12%) |
Sep 17, 2008 | 15.14 | 15.14 | 14.47 | 14.53 | 144,014 | -0.50(-3.32%) |
Sep 16, 2008 | 14.70 | 15.12 | 14.70 | 15.03 | 266,768 | +0.04(+0.24%) |
Sep 15, 2008 | 14.71 | 15.18 | 14.71 | 14.99 | 171,922 | -0.46(-2.97%) |
Sep 12, 2008 | 15.67 | 15.67 | 15.23 | 15.45 | 451,592 | +0.24(+1.58%) |
Sep 11, 2008 | 14.98 | 15.21 | 14.98 | 15.21 | 886,835 | -0.15(-0.99%) |
Sep 10, 2008 | 15.57 | 15.57 | 14.93 | 15.36 | 162,692 | +0.18(+1.16%) |
Sep 09, 2008 | 15.83 | 15.83 | 15.18 | 15.18 | 188,489 | -0.58(-3.66%) |
Sep 08, 2008 | 16.32 | 16.72 | 15.55 | 15.76 | 133,306 | +0.24(+1.51%) |
Sep 05, 2008 | 15.30 | 15.60 | 15.30 | 15.53 | 0 | -0.05(-0.30%) |
Sep 04, 2008 | 15.94 | 15.94 | 15.51 | 15.57 | 206,601 | -0.52(-3.25%) |
Sep 03, 2008 | 16.66 | 16.66 | 15.97 | 16.10 | 138,448 | +0.04(+0.22%) |
Sep 02, 2008 | 16.07 | 16.27 | 16.02 | 16.06 | 220,281 | -0.49(-2.95%) |
Aug 29, 2008 | 16.54 | 16.65 | 16.47 | 16.55 | 124,309 | -0.04(-0.21%) |
Aug 28, 2008 | 16.46 | 16.61 | 16.44 | 16.58 | 545,089 | +0.15(+0.93%) |
Aug 27, 2008 | 16.21 | 16.47 | 16.21 | 16.43 | 216,440 | +0.15(+0.90%) |
Aug 26, 2008 | 16.32 | 16.42 | 16.19 | 16.28 | 893,498 | +0.12(+0.76%) |
Aug 25, 2008 | 16.06 | 16.32 | 16.06 | 16.16 | 179,621 | -0.23(-1.40%) |
Aug 22, 2008 | 16.51 | 16.51 | 16.24 | 16.39 | 225,146 | +0.08(+0.50%) |
Aug 21, 2008 | 16.07 | 16.35 | 16.07 | 16.31 | 272,520 | +0.12(+0.73%) |
Aug 20, 2008 | 16.48 | 16.48 | 15.94 | 16.19 | 466,223 | +0.01(+0.04%) |
Aug 19, 2008 | 16.11 | 16.18 | 16.05 | 16.18 | 176,427 | -0.09(-0.58%) |
Aug 18, 2008 | 16.46 | 16.62 | 16.20 | 16.28 | 125,499 | -0.03(-0.18%) |
Aug 15, 2008 | 17.18 | 17.18 | 16.28 | 16.31 | 0 | -0.16(-0.96%) |
Aug 14, 2008 | 16.32 | 16.51 | 16.32 | 16.47 | 105,860 | +0.05(+0.29%) |
Aug 13, 2008 | 17.06 | 17.06 | 16.38 | 16.42 | 171,716 | -0.25(-1.52%) |
Aug 12, 2008 | 16.62 | 16.78 | 16.58 | 16.67 | 1,581,577 | -0.10(-0.60%) |
Aug 11, 2008 | 16.93 | 16.96 | 16.72 | 16.77 | 191,223 | -0.10(-0.59%) |
Aug 08, 2008 | 17.34 | 17.34 | 16.67 | 16.87 | 148,680 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.12 | 16.85 | 16.87 | 86,180 | -0.35(-2.01%) |
Aug 06, 2008 | 17.08 | 17.24 | 17.08 | 17.22 | 92,685 | +0.04(+0.24%) |
Aug 05, 2008 | 16.89 | 17.18 | 16.87 | 17.18 | 624,265 | +0.32(+1.88%) |
Aug 04, 2008 | 17.83 | 17.83 | 16.84 | 16.86 | 60,019 | -0.27(-1.58%) |
Aug 01, 2008 | 17.30 | 17.30 | 17.11 | 17.13 | 226,449 | -0.24(-1.35%) |
Jul 31, 2008 | 17.30 | 17.44 | 17.29 | 17.37 | 373,257 | -0.08(-0.43%) |
Jul 30, 2008 | 17.57 | 17.58 | 17.27 | 17.44 | 194,776 | +0.15(+0.88%) |
Jul 29, 2008 | 17.29 | 17.30 | 17.11 | 17.29 | 120,661 | +0.15(+0.86%) |
Jul 28, 2008 | 17.58 | 17.58 | 17.11 | 17.14 | 114,447 | -0.16(-0.92%) |
Jul 25, 2008 | 17.05 | 17.38 | 17.05 | 17.30 | 133,292 | +0.05(+0.27%) |
Jul 24, 2008 | 17.98 | 17.98 | 17.22 | 17.25 | 83,438 | -0.28(-1.61%) |
Jul 23, 2008 | 17.48 | 17.65 | 17.48 | 17.54 | 109,279 | -0.03(-0.17%) |
Jul 22, 2008 | 17.55 | 18.10 | 17.38 | 17.57 | 139,246 | -0.01(-0.07%) |
Jul 21, 2008 | 17.72 | 17.72 | 17.48 | 17.58 | 98,925 | +0.19(+1.12%) |
Jul 18, 2008 | 17.31 | 17.63 | 17.13 | 17.38 | 156,483 | +0.04(+0.25%) |
Jul 17, 2008 | 17.79 | 17.79 | 17.30 | 17.34 | 199,070 | +0.03(+0.19%) |
Jul 16, 2008 | 17.31 | 17.35 | 17.04 | 17.31 | 268,209 | +0.22(+1.27%) |
Jul 15, 2008 | 16.77 | 17.33 | 16.77 | 17.09 | 124,579 | -0.15(-0.89%) |
Jul 14, 2008 | 16.91 | 17.87 | 16.91 | 17.24 | 414,768 | +0.09(+0.55%) |
Jul 11, 2008 | 17.54 | 17.54 | 17.06 | 17.15 | 222,827 | -0.20(-1.15%) |
Jul 10, 2008 | 17.36 | 17.36 | 16.76 | 17.35 | 255,368 | +0.25(+1.48%) |
Jul 09, 2008 | 16.95 | 17.42 | 16.95 | 17.09 | 1,048,138 | -0.21(-1.22%) |
Jul 08, 2008 | 17.08 | 17.31 | 16.84 | 17.31 | 117,322 | +0.01(+0.03%) |
Jul 07, 2008 | 17.06 | 17.46 | 17.05 | 17.30 | 257,366 | -0.05(-0.27%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.28 | 17.35 | 358,564 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.28 | 17.35 | 358,564 | -0.13(-0.74%) |
Jul 02, 2008 | 17.64 | 17.84 | 17.45 | 17.48 | 95,138 | -0.45(-2.52%) |
Jul 01, 2008 | 18.22 | 18.22 | 17.68 | 17.93 | 108,863 | -0.13(-0.72%) |
Jun 30, 2008 | 18.33 | 18.33 | 18.04 | 18.06 | 193,824 | -0.12(-0.65%) |
Jun 27, 2008 | 18.49 | 18.49 | 17.96 | 18.18 | 128,987 | +0.16(+0.88%) |
Jun 26, 2008 | 18.23 | 18.23 | 17.99 | 18.02 | 168,779 | -0.31(-1.70%) |
Jun 25, 2008 | 18.26 | 18.41 | 18.24 | 18.33 | 94,211 | +0.17(+0.94%) |
Jun 24, 2008 | 18.26 | 18.26 | 18.05 | 18.16 | 107,480 | +0.00(+0.00%) |
Jun 23, 2008 | 18.26 | 18.26 | 18.09 | 18.16 | 86,776 | -0.04(-0.23%) |
Jun 20, 2008 | 18.77 | 18.89 | 18.16 | 18.20 | 92,901 | -0.34(-1.81%) |
Jun 19, 2008 | 18.66 | 18.94 | 18.39 | 18.54 | 87,007 | -0.15(-0.79%) |
Jun 18, 2008 | 19.25 | 19.25 | 18.53 | 18.68 | 75,065 | -0.01(-0.06%) |
Jun 17, 2008 | 18.82 | 18.96 | 18.67 | 18.69 | 62,106 | +0.08(+0.41%) |
Jun 16, 2008 | 18.97 | 18.97 | 18.52 | 18.62 | 104,016 | +0.07(+0.38%) |
Jun 13, 2008 | 18.40 | 18.55 | 18.37 | 18.55 | 54,562 | +0.04(+0.19%) |
Jun 12, 2008 | 18.54 | 18.58 | 18.45 | 18.51 | 58,500 | +0.02(+0.10%) |
Jun 11, 2008 | 18.60 | 18.68 | 18.45 | 18.49 | 63,705 | -0.23(-1.24%) |
Jun 10, 2008 | 18.72 | 18.97 | 18.67 | 18.73 | 212,303 | -0.48(-2.49%) |
Jun 09, 2008 | 19.51 | 19.51 | 19.05 | 19.21 | 145,424 | -0.01(-0.03%) |
Jun 06, 2008 | 19.69 | 19.69 | 19.20 | 19.21 | 92,462 | -0.48(-2.42%) |
Jun 05, 2008 | 19.42 | 19.73 | 19.42 | 19.69 | 74,659 | +0.35(+1.79%) |
Jun 04, 2008 | 19.49 | 19.49 | 19.30 | 19.34 | 74,528 | -0.08(-0.39%) |
Jun 03, 2008 | 19.42 | 19.50 | 19.32 | 19.42 | 67,154 | -0.03(-0.15%) |
Jun 02, 2008 | 19.62 | 19.79 | 19.34 | 19.45 | 94,123 | -0.12(-0.60%) |
May 30, 2008 | 19.42 | 19.58 | 18.88 | 19.56 | 87,551 | +0.04(+0.21%) |
May 29, 2008 | 19.52 | 19.57 | 19.43 | 19.52 | 51,714 | -0.02(-0.12%) |
May 28, 2008 | 19.46 | 19.98 | 19.35 | 19.55 | 79,025 | -0.01(-0.03%) |
May 27, 2008 | 20.21 | 20.21 | 19.42 | 19.55 | 99,012 | -0.09(-0.48%) |
May 26, 2008 | 19.75 | 19.75 | 19.57 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.75 | 19.75 | 19.57 | 19.65 | 51,088 | -0.14(-0.71%) |
May 22, 2008 | 19.82 | 19.87 | 19.70 | 19.79 | 199,271 | +0.15(+0.78%) |
May 21, 2008 | 19.89 | 19.89 | 19.63 | 19.63 | 89,994 | -0.17(-0.86%) |
May 20, 2008 | 19.48 | 19.85 | 19.48 | 19.80 | 87,880 | -0.11(-0.53%) |
May 19, 2008 | 19.99 | 20.10 | 19.90 | 19.91 | 121,937 | -0.10(-0.50%) |
May 16, 2008 | 19.89 | 20.01 | 19.82 | 20.01 | 82,298 | +0.13(+0.65%) |
May 15, 2008 | 19.66 | 19.90 | 19.66 | 19.88 | 83,720 | +0.32(+1.62%) |
May 14, 2008 | 19.70 | 19.70 | 19.56 | 19.56 | 103,450 | +0.05(+0.27%) |
May 13, 2008 | 19.73 | 19.73 | 19.42 | 19.51 | 90,273 | -0.14(-0.72%) |
May 12, 2008 | 19.52 | 19.66 | 19.46 | 19.65 | 96,535 | +0.14(+0.69%) |
May 09, 2008 | 19.48 | 19.55 | 19.41 | 19.52 | 50,932 | -0.06(-0.30%) |
May 08, 2008 | 19.46 | 19.63 | 19.46 | 19.58 | 122,718 | +0.28(+1.46%) |
May 07, 2008 | 19.55 | 19.64 | 19.20 | 19.29 | 127,047 | -0.34(-1.71%) |
May 06, 2008 | 19.26 | 19.63 | 19.26 | 19.63 | 86,458 | +0.21(+1.06%) |
May 05, 2008 | 19.25 | 19.45 | 19.21 | 19.42 | 78,988 | +0.09(+0.46%) |
May 02, 2008 | 19.63 | 19.68 | 19.27 | 19.33 | 100,095 | -0.02(-0.12%) |