Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.99 | 16.32 | 15.80 | 15.96 | 410,149 | +0.85(+5.63%) |
Apr 29, 2009 | 14.77 | 15.41 | 14.77 | 15.11 | 266,572 | +0.70(+4.82%) |
Apr 28, 2009 | 14.02 | 14.81 | 14.01 | 14.41 | 377,733 | +0.17(+1.22%) |
Apr 27, 2009 | 13.94 | 14.58 | 13.92 | 14.24 | 244,470 | +0.33(+2.36%) |
Apr 24, 2009 | 13.94 | 14.07 | 13.71 | 13.91 | 80,792 | +0.19(+1.36%) |
Apr 23, 2009 | 13.73 | 13.86 | 13.57 | 13.73 | 125,015 | -0.12(-0.85%) |
Apr 22, 2009 | 13.64 | 14.12 | 13.47 | 13.84 | 157,989 | +0.11(+0.81%) |
Apr 21, 2009 | 12.97 | 13.86 | 12.97 | 13.73 | 138,538 | +0.65(+4.98%) |
Apr 20, 2009 | 13.45 | 13.61 | 13.06 | 13.08 | 179,641 | -1.28(-8.94%) |
Apr 17, 2009 | 14.34 | 14.64 | 14.20 | 14.37 | 74,636 | +0.09(+0.61%) |
Apr 16, 2009 | 13.96 | 14.41 | 13.84 | 14.28 | 135,413 | +0.61(+4.50%) |
Apr 15, 2009 | 13.43 | 13.88 | 13.34 | 13.66 | 108,829 | -0.12(-0.86%) |
Apr 14, 2009 | 14.03 | 14.21 | 13.59 | 13.78 | 237,161 | -0.45(-3.14%) |
Apr 13, 2009 | 13.93 | 14.39 | 13.71 | 14.23 | 119,233 | +0.29(+2.05%) |
Apr 09, 2009 | 13.77 | 14.04 | 13.68 | 13.94 | 77,234 | +0.50(+3.74%) |
Apr 08, 2009 | 13.43 | 13.59 | 13.18 | 13.44 | 159,388 | +0.17(+1.26%) |
Apr 07, 2009 | 13.22 | 13.45 | 13.19 | 13.27 | 162,627 | -0.58(-4.21%) |
Apr 06, 2009 | 13.96 | 14.04 | 13.41 | 13.86 | 230,943 | -0.73(-4.98%) |
Apr 03, 2009 | 14.61 | 14.64 | 14.17 | 14.58 | 160,053 | -0.17(-1.14%) |
Apr 02, 2009 | 14.93 | 14.97 | 14.61 | 14.75 | 295,568 | +0.26(+1.80%) |
Apr 01, 2009 | 13.51 | 15.17 | 13.50 | 14.49 | 394,116 | +1.00(+7.41%) |
Mar 31, 2009 | 13.43 | 13.90 | 13.27 | 13.49 | 275,595 | +0.40(+3.08%) |
Mar 30, 2009 | 13.02 | 13.09 | 12.81 | 13.09 | 171,987 | -0.68(-4.91%) |
Mar 26, 2009 | 13.73 | 13.91 | 13.35 | 13.76 | 307,611 | -0.16(-1.16%) |
Mar 25, 2009 | 13.66 | 14.19 | 13.60 | 13.92 | 511,237 | +0.61(+4.57%) |
Mar 24, 2009 | 13.63 | 13.94 | 13.32 | 13.32 | 649,687 | -1.94(-12.69%) |
Mar 23, 2009 | 14.89 | 15.30 | 14.76 | 15.25 | 256,226 | +0.82(+5.67%) |
Mar 20, 2009 | 14.45 | 14.68 | 14.32 | 14.43 | 346,122 | +0.04(+0.26%) |
Mar 19, 2009 | 14.69 | 14.76 | 14.31 | 14.40 | 395,824 | +0.04(+0.26%) |
Mar 18, 2009 | 13.78 | 14.52 | 13.72 | 14.36 | 214,191 | +0.47(+3.40%) |
Mar 17, 2009 | 13.53 | 13.89 | 13.24 | 13.89 | 460,569 | +0.55(+4.09%) |
Mar 16, 2009 | 13.43 | 13.64 | 13.27 | 13.34 | 262,522 | +0.33(+2.53%) |
Mar 13, 2009 | 12.76 | 13.11 | 12.76 | 13.01 | 0 | +0.21(+1.65%) |
Mar 12, 2009 | 12.12 | 12.96 | 12.01 | 12.80 | 290,281 | +0.68(+5.58%) |
Mar 11, 2009 | 11.96 | 12.31 | 11.87 | 12.13 | 412,239 | +0.24(+1.98%) |
Mar 10, 2009 | 10.96 | 12.34 | 10.78 | 11.89 | 485,409 | +0.48(+4.24%) |
Mar 09, 2009 | 11.64 | 11.88 | 11.22 | 11.41 | 465,916 | -1.02(-8.19%) |
Mar 06, 2009 | 12.60 | 12.75 | 11.98 | 12.42 | 0 | -0.31(-2.41%) |
Mar 05, 2009 | 12.73 | 13.26 | 12.45 | 12.73 | 727,088 | -1.36(-9.63%) |
Mar 04, 2009 | 13.17 | 14.25 | 13.17 | 14.09 | 777,838 | +2.20(+18.48%) |
Mar 02, 2009 | 12.50 | 12.54 | 11.71 | 11.89 | 388,534 | -0.66(-5.24%) |
Feb 27, 2009 | 12.20 | 12.89 | 12.19 | 12.55 | 0 | +0.14(+1.15%) |
Feb 26, 2009 | 12.47 | 12.65 | 12.17 | 12.40 | 433,931 | -0.15(-1.19%) |
Feb 25, 2009 | 12.98 | 13.04 | 12.24 | 12.55 | 610,198 | +0.11(+0.90%) |
Feb 24, 2009 | 11.82 | 12.52 | 11.79 | 12.44 | 502,217 | +0.81(+6.93%) |
Feb 23, 2009 | 12.18 | 12.32 | 11.50 | 11.63 | 218,078 | -0.43(-3.55%) |
Feb 20, 2009 | 12.01 | 12.19 | 11.71 | 12.06 | 0 | -0.55(-4.33%) |
Feb 19, 2009 | 12.98 | 13.01 | 12.53 | 12.61 | 173,466 | -0.29(-2.26%) |
Feb 18, 2009 | 12.94 | 13.11 | 12.69 | 12.90 | 449,356 | -0.02(-0.14%) |
Feb 17, 2009 | 13.06 | 13.32 | 12.73 | 12.92 | 369,376 | -1.87(-12.67%) |
Feb 13, 2009 | 14.81 | 15.10 | 14.73 | 14.79 | 187,122 | -0.32(-2.09%) |
Feb 12, 2009 | 14.73 | 15.15 | 14.54 | 15.11 | 139,956 | +0.10(+0.66%) |
Feb 11, 2009 | 15.12 | 15.48 | 14.83 | 15.01 | 339,423 | +0.28(+1.90%) |
Feb 10, 2009 | 15.31 | 15.52 | 14.61 | 14.73 | 454,523 | -0.71(-4.58%) |
Feb 09, 2009 | 15.43 | 15.64 | 15.24 | 15.44 | 97,284 | +0.04(+0.28%) |
Feb 06, 2009 | 15.02 | 15.67 | 14.97 | 15.40 | 407,337 | +0.74(+5.08%) |
Feb 05, 2009 | 14.37 | 14.86 | 14.22 | 14.65 | 239,530 | +0.06(+0.43%) |
Feb 04, 2009 | 14.25 | 14.88 | 14.17 | 14.59 | 490,081 | +0.21(+1.47%) |
Feb 03, 2009 | 14.28 | 14.46 | 14.02 | 14.38 | 206,278 | +0.38(+2.75%) |
Feb 02, 2009 | 13.92 | 14.38 | 13.74 | 13.99 | 298,267 | -0.74(-5.05%) |
Jan 30, 2009 | 14.59 | 14.74 | 13.82 | 14.74 | 0 | +0.66(+4.67%) |
Jan 29, 2009 | 15.13 | 15.18 | 13.97 | 14.08 | 654,123 | -1.70(-10.77%) |
Jan 28, 2009 | 15.73 | 15.84 | 15.27 | 15.78 | 235,171 | +0.58(+3.84%) |
Jan 27, 2009 | 15.17 | 15.31 | 14.86 | 15.20 | 148,017 | +0.25(+1.70%) |
Jan 26, 2009 | 15.01 | 15.18 | 14.69 | 14.94 | 229,803 | +0.70(+4.92%) |
Jan 23, 2009 | 14.14 | 14.77 | 14.05 | 14.24 | 456,867 | -0.27(-1.88%) |
Jan 22, 2009 | 14.22 | 15.23 | 14.10 | 14.51 | 267,036 | +0.18(+1.26%) |
Jan 21, 2009 | 14.02 | 14.46 | 13.43 | 14.33 | 505,484 | +0.48(+3.45%) |
Jan 20, 2009 | 14.07 | 14.38 | 13.79 | 13.86 | 433,175 | -1.52(-9.89%) |
Jan 16, 2009 | 14.99 | 16.10 | 14.66 | 15.38 | 0 | +0.61(+4.16%) |
Jan 15, 2009 | 14.36 | 15.04 | 13.93 | 14.76 | 285,448 | +0.47(+3.30%) |
Jan 14, 2009 | 14.57 | 14.62 | 13.92 | 14.29 | 386,747 | -1.07(-6.95%) |
Jan 13, 2009 | 15.27 | 15.48 | 14.95 | 15.36 | 387,525 | -0.33(-2.10%) |
Jan 12, 2009 | 16.12 | 16.17 | 15.51 | 15.69 | 509,071 | -1.01(-6.02%) |
Jan 09, 2009 | 17.09 | 17.14 | 16.62 | 16.69 | 389,934 | -0.53(-3.06%) |
Jan 08, 2009 | 16.71 | 17.24 | 16.66 | 17.22 | 283,627 | +0.58(+3.51%) |
Jan 07, 2009 | 16.72 | 17.15 | 16.58 | 16.64 | 609,018 | -0.10(-0.59%) |
Jan 06, 2009 | 16.80 | 17.20 | 16.44 | 16.74 | 648,658 | +0.60(+3.73%) |
Jan 05, 2009 | 15.89 | 16.63 | 15.80 | 16.13 | 260,338 | +0.16(+1.01%) |
Jan 02, 2009 | 15.89 | 16.24 | 15.58 | 15.97 | 0 | -0.18(-1.11%) |
Jan 01, 2009 | 15.81 | 17.00 | 15.75 | 16.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.81 | 17.00 | 15.75 | 16.15 | 317,316 | +0.47(+3.01%) |
Dec 30, 2008 | 15.81 | 16.06 | 15.51 | 15.68 | 133,150 | -0.38(-2.39%) |
Dec 29, 2008 | 15.97 | 16.56 | 15.75 | 16.07 | 177,011 | +0.24(+1.53%) |
Dec 26, 2008 | 15.74 | 16.10 | 15.36 | 15.82 | 0 | +0.06(+0.35%) |
Dec 24, 2008 | 15.82 | 15.97 | 15.38 | 15.77 | 76,690 | +0.11(+0.71%) |
Dec 23, 2008 | 15.55 | 15.73 | 15.36 | 15.66 | 249,577 | +0.41(+2.69%) |
Dec 22, 2008 | 15.38 | 15.77 | 14.74 | 15.25 | 331,212 | -0.37(-2.38%) |
Dec 19, 2008 | 16.05 | 16.75 | 15.21 | 15.62 | 794,972 | -1.28(-7.57%) |
Dec 18, 2008 | 18.06 | 18.16 | 16.70 | 16.90 | 208,217 | -1.35(-7.41%) |
Dec 17, 2008 | 18.11 | 18.52 | 17.82 | 18.25 | 616,049 | +0.56(+3.19%) |
Dec 16, 2008 | 16.80 | 17.69 | 16.58 | 17.69 | 219,182 | +0.89(+5.32%) |
Dec 15, 2008 | 16.74 | 16.94 | 16.48 | 16.79 | 205,455 | +0.30(+1.84%) |
Dec 12, 2008 | 16.20 | 16.85 | 15.68 | 16.49 | 0 | +0.18(+1.10%) |
Dec 11, 2008 | 16.73 | 17.03 | 16.14 | 16.31 | 308,099 | +0.04(+0.23%) |
Dec 10, 2008 | 15.82 | 16.60 | 15.82 | 16.27 | 153,647 | +0.45(+2.86%) |
Dec 09, 2008 | 15.72 | 16.28 | 15.58 | 15.82 | 263,827 | +0.73(+4.85%) |
Dec 08, 2008 | 14.49 | 15.51 | 14.43 | 15.09 | 496,606 | +0.63(+4.34%) |
Dec 05, 2008 | 13.56 | 14.56 | 13.38 | 14.46 | 0 | +0.70(+5.05%) |
Dec 04, 2008 | 13.76 | 14.07 | 13.43 | 13.76 | 203,274 | +0.53(+3.98%) |
Dec 03, 2008 | 13.47 | 13.96 | 13.24 | 13.24 | 220,867 | -0.29(-2.11%) |
Dec 02, 2008 | 13.58 | 13.78 | 13.16 | 13.52 | 153,963 | +0.58(+4.51%) |
Dec 01, 2008 | 13.29 | 13.61 | 12.92 | 12.94 | 208,849 | -0.74(-5.44%) |
Nov 28, 2008 | 13.48 | 13.97 | 13.30 | 13.68 | 152,155 | -0.28(-2.00%) |
Nov 26, 2008 | 13.68 | 13.96 | 13.61 | 13.96 | 333,924 | +0.16(+1.12%) |
Nov 25, 2008 | 12.47 | 14.02 | 12.46 | 13.81 | 257,222 | +0.48(+3.63%) |
Nov 24, 2008 | 12.93 | 13.40 | 12.60 | 13.32 | 295,858 | +1.27(+10.56%) |
Nov 21, 2008 | 12.14 | 12.19 | 11.26 | 12.05 | 386,784 | +0.78(+6.88%) |
Nov 20, 2008 | 11.93 | 12.53 | 11.01 | 11.28 | 236,161 | -0.85(-7.01%) |
Nov 19, 2008 | 12.84 | 13.07 | 12.10 | 12.13 | 177,140 | -0.90(-6.91%) |
Nov 18, 2008 | 13.36 | 13.41 | 12.72 | 13.02 | 240,104 | -0.70(-5.07%) |
Nov 17, 2008 | 13.83 | 14.05 | 13.42 | 13.72 | 143,139 | -0.19(-1.38%) |
Nov 14, 2008 | 14.08 | 14.32 | 13.55 | 13.91 | 0 | -0.17(-1.19%) |
Nov 13, 2008 | 13.62 | 14.22 | 12.26 | 14.08 | 287,504 | +0.83(+6.28%) |
Nov 12, 2008 | 13.65 | 14.02 | 13.07 | 13.25 | 277,298 | -0.16(-1.20%) |
Nov 11, 2008 | 13.58 | 13.72 | 13.06 | 13.41 | 203,493 | +0.45(+3.45%) |
Nov 10, 2008 | 13.79 | 13.79 | 12.73 | 12.96 | 122,324 | -0.18(-1.37%) |
Nov 07, 2008 | 12.96 | 13.24 | 12.66 | 13.14 | 0 | +0.76(+6.11%) |
Nov 06, 2008 | 13.67 | 13.91 | 12.21 | 12.39 | 430,588 | -1.41(-10.21%) |
Nov 05, 2008 | 13.97 | 14.46 | 13.79 | 13.79 | 208,618 | -0.57(-3.97%) |
Nov 04, 2008 | 14.16 | 14.58 | 14.01 | 14.37 | 97,452 | +0.87(+6.44%) |
Nov 03, 2008 | 13.67 | 14.00 | 13.16 | 13.50 | 282,982 | -0.11(-0.82%) |
Oct 31, 2008 | 13.02 | 13.82 | 12.91 | 13.61 | 187,636 | +0.07(+0.50%) |
Oct 30, 2008 | 12.85 | 13.72 | 12.65 | 13.54 | 2,427,638 | +1.43(+11.84%) |
Oct 29, 2008 | 12.18 | 12.70 | 12.02 | 12.11 | 1,449,123 | -0.58(-4.55%) |
Oct 28, 2008 | 11.63 | 12.68 | 10.87 | 12.68 | 458,564 | +1.53(+13.75%) |
Oct 27, 2008 | 11.03 | 11.55 | 10.89 | 11.15 | 85,783 | -0.20(-1.75%) |
Oct 24, 2008 | 10.70 | 11.75 | 10.70 | 11.35 | 0 | -0.77(-6.35%) |
Oct 23, 2008 | 11.57 | 12.24 | 11.53 | 12.12 | 197,818 | +0.73(+6.37%) |
Oct 22, 2008 | 12.20 | 12.20 | 11.08 | 11.39 | 144,495 | -1.08(-8.66%) |
Oct 21, 2008 | 12.91 | 13.22 | 12.29 | 12.47 | 176,130 | +0.00(+0.00%) |
Oct 20, 2008 | 11.94 | 12.75 | 11.17 | 12.47 | 212,892 | +0.48(+4.04%) |
Oct 17, 2008 | 12.88 | 12.88 | 11.58 | 11.99 | 0 | -1.23(-9.30%) |
Oct 16, 2008 | 12.35 | 13.22 | 12.09 | 13.22 | 250,743 | +0.87(+7.04%) |
Oct 15, 2008 | 13.44 | 13.58 | 12.19 | 12.35 | 166,610 | -1.56(-11.20%) |
Oct 14, 2008 | 14.83 | 14.85 | 13.53 | 13.91 | 204,852 | -0.61(-4.23%) |
Oct 13, 2008 | 13.98 | 14.52 | 12.79 | 14.52 | 277,793 | +1.81(+14.20%) |
Oct 10, 2008 | 11.98 | 13.30 | 11.59 | 12.71 | 0 | +0.61(+5.02%) |
Oct 09, 2008 | 12.98 | 13.11 | 11.21 | 12.11 | 276,815 | -0.58(-4.60%) |
Oct 08, 2008 | 12.41 | 12.97 | 11.95 | 12.69 | 383,361 | +0.45(+3.70%) |
Oct 07, 2008 | 13.28 | 13.48 | 11.85 | 12.24 | 603,768 | -0.85(-6.50%) |
Oct 06, 2008 | 12.91 | 13.09 | 11.81 | 13.09 | 276,484 | -0.13(-0.99%) |
Oct 03, 2008 | 12.98 | 13.67 | 12.68 | 13.22 | 0 | +0.68(+5.39%) |
Oct 02, 2008 | 13.22 | 13.22 | 12.47 | 12.54 | 142,010 | -0.68(-5.12%) |
Oct 01, 2008 | 13.24 | 13.45 | 12.73 | 13.22 | 95,009 | -0.01(-0.09%) |
Sep 30, 2008 | 13.12 | 13.48 | 12.62 | 13.23 | 172,265 | +0.29(+2.25%) |
Sep 29, 2008 | 13.92 | 13.97 | 0.0124 | 12.94 | 452,371 | -2.23(-14.72%) |
Sep 26, 2008 | 14.89 | 15.38 | 14.87 | 15.17 | 0 | +0.09(+0.58%) |
Sep 25, 2008 | 15.28 | 15.38 | 14.73 | 15.09 | 326,456 | +0.45(+3.05%) |
Sep 24, 2008 | 15.06 | 15.06 | 14.52 | 14.64 | 217,227 | +0.35(+2.43%) |
Sep 23, 2008 | 14.17 | 14.46 | 13.79 | 14.29 | 360,993 | -0.97(-6.38%) |
Sep 22, 2008 | 15.92 | 15.92 | 15.18 | 15.27 | 217,001 | -0.90(-5.57%) |
Sep 19, 2008 | 16.13 | 16.48 | 15.76 | 16.16 | 0 | +0.20(+1.28%) |
Sep 18, 2008 | 15.77 | 16.09 | 14.38 | 15.96 | 501,173 | +0.90(+5.97%) |
Sep 17, 2008 | 15.38 | 15.58 | 14.95 | 15.06 | 411,538 | -0.68(-4.34%) |
Sep 16, 2008 | 15.64 | 16.20 | 15.32 | 15.74 | 854,652 | -0.47(-2.87%) |
Sep 15, 2008 | 16.14 | 16.63 | 16.08 | 16.21 | 243,733 | -0.58(-3.44%) |
Sep 12, 2008 | 16.54 | 16.88 | 16.54 | 16.79 | 0 | +0.47(+2.89%) |
Sep 11, 2008 | 15.99 | 16.42 | 15.95 | 16.31 | 167,829 | +0.12(+0.73%) |
Sep 10, 2008 | 16.43 | 16.52 | 16.05 | 16.20 | 454,466 | +0.10(+0.62%) |
Sep 09, 2008 | 17.01 | 17.14 | 15.96 | 16.10 | 254,216 | -0.67(-4.00%) |
Sep 08, 2008 | 16.74 | 17.14 | 16.53 | 16.77 | 159,758 | +1.01(+6.38%) |
Sep 05, 2008 | 15.74 | 15.90 | 15.41 | 15.76 | 0 | -0.71(-4.33%) |
Sep 04, 2008 | 16.97 | 17.05 | 16.31 | 16.48 | 836,933 | -0.62(-3.63%) |
Sep 03, 2008 | 16.83 | 17.21 | 16.64 | 17.10 | 574,319 | -0.08(-0.47%) |
Sep 02, 2008 | 17.19 | 17.54 | 17.08 | 17.18 | 469,884 | +0.79(+4.81%) |
Aug 29, 2008 | 16.63 | 16.85 | 16.28 | 16.39 | 0 | -0.42(-2.51%) |
Aug 28, 2008 | 16.46 | 16.92 | 16.44 | 16.81 | 160,432 | +0.91(+5.70%) |
Aug 27, 2008 | 15.43 | 16.09 | 15.32 | 15.90 | 168,994 | +0.61(+4.02%) |
Aug 26, 2008 | 15.28 | 15.68 | 15.16 | 15.29 | 193,123 | -0.20(-1.28%) |
Aug 25, 2008 | 15.82 | 15.82 | 15.37 | 15.49 | 377,845 | -0.50(-3.14%) |
Aug 22, 2008 | 15.67 | 16.04 | 15.61 | 15.99 | 0 | +0.74(+4.84%) |
Aug 21, 2008 | 14.92 | 15.40 | 14.87 | 15.25 | 396,493 | -0.43(-2.77%) |
Aug 20, 2008 | 15.28 | 15.77 | 15.21 | 15.69 | 276,924 | -0.12(-0.78%) |
Aug 19, 2008 | 15.85 | 16.11 | 15.37 | 15.81 | 211,819 | -0.71(-4.32%) |
Aug 18, 2008 | 16.95 | 17.00 | 16.39 | 16.52 | 117,372 | -0.63(-3.65%) |
Aug 15, 2008 | 16.92 | 17.23 | 16.74 | 17.15 | 0 | +0.27(+1.58%) |
Aug 14, 2008 | 16.79 | 17.15 | 16.75 | 16.88 | 108,765 | -0.27(-1.59%) |
Aug 13, 2008 | 16.98 | 17.16 | 16.46 | 17.16 | 311,417 | -0.22(-1.25%) |
Aug 12, 2008 | 17.69 | 17.69 | 17.21 | 17.37 | 98,025 | -0.20(-1.16%) |
Aug 11, 2008 | 17.57 | 17.98 | 17.44 | 17.58 | 391,667 | +0.40(+2.35%) |
Aug 08, 2008 | 16.25 | 17.37 | 16.25 | 17.18 | 176,149 | +1.02(+6.30%) |
Aug 07, 2008 | 16.24 | 16.39 | 16.07 | 16.16 | 118,548 | -0.50(-2.98%) |
Aug 06, 2008 | 16.20 | 16.88 | 16.20 | 16.66 | 102,331 | +0.13(+0.79%) |
Aug 05, 2008 | 16.23 | 16.66 | 16.07 | 16.52 | 131,096 | +0.70(+4.43%) |
Aug 04, 2008 | 15.58 | 16.10 | 15.33 | 15.82 | 241,611 | +0.30(+1.92%) |
Aug 01, 2008 | 15.94 | 15.94 | 15.29 | 15.53 | 338,564 | -1.20(-7.16%) |
Jul 31, 2008 | 16.07 | 16.72 | 15.59 | 16.72 | 315,240 | +0.48(+2.98%) |
Jul 30, 2008 | 16.44 | 16.47 | 16.03 | 16.24 | 163,321 | +0.55(+3.48%) |
Jul 29, 2008 | 15.69 | 15.93 | 15.43 | 15.69 | 188,184 | -0.17(-1.06%) |
Jul 28, 2008 | 16.10 | 16.13 | 15.68 | 15.86 | 92,106 | -0.50(-3.07%) |
Jul 25, 2008 | 16.52 | 16.65 | 16.13 | 16.36 | 61,333 | +0.01(+0.04%) |
Jul 24, 2008 | 16.75 | 16.77 | 16.15 | 16.36 | 168,628 | -1.05(-6.06%) |
Jul 23, 2008 | 17.46 | 17.70 | 17.20 | 17.41 | 113,164 | +0.19(+1.12%) |
Jul 22, 2008 | 16.67 | 17.23 | 16.62 | 17.22 | 149,677 | +0.03(+0.18%) |
Jul 21, 2008 | 17.52 | 17.86 | 17.00 | 17.19 | 244,700 | +0.16(+0.95%) |
Jul 18, 2008 | 16.88 | 17.51 | 16.50 | 17.03 | 394,671 | +1.07(+6.73%) |
Jul 17, 2008 | 16.10 | 16.28 | 15.61 | 15.95 | 200,844 | +1.10(+7.39%) |
Jul 16, 2008 | 14.10 | 14.95 | 13.89 | 14.86 | 187,128 | +0.28(+1.92%) |
Jul 15, 2008 | 14.36 | 14.81 | 14.22 | 14.58 | 184,716 | -0.34(-2.29%) |
Jul 14, 2008 | 15.23 | 15.26 | 14.80 | 14.92 | 216,199 | +0.46(+3.18%) |
Jul 11, 2008 | 14.80 | 14.93 | 14.30 | 14.46 | 128,051 | -0.47(-3.16%) |
Jul 10, 2008 | 15.02 | 15.19 | 14.76 | 14.93 | 141,413 | -0.14(-0.95%) |
Jul 09, 2008 | 15.81 | 15.86 | 15.07 | 15.07 | 110,458 | -0.66(-4.18%) |
Jul 08, 2008 | 15.46 | 15.76 | 14.96 | 15.73 | 168,035 | +0.29(+1.85%) |
Jul 07, 2008 | 15.87 | 16.18 | 15.20 | 15.45 | 234,797 | +0.06(+0.40%) |
Jul 04, 2008 | 15.30 | 15.64 | 15.03 | 15.38 | 185,362 | +0.00(+0.00%) |
Jul 03, 2008 | 15.30 | 15.64 | 15.03 | 15.38 | 185,362 | +1.15(+8.11%) |
Jul 02, 2008 | 15.17 | 15.17 | 14.19 | 14.23 | 369,324 | -2.54(-15.14%) |
Jul 01, 2008 | 17.23 | 17.36 | 16.38 | 16.77 | 363,525 | -0.94(-5.33%) |
Jun 30, 2008 | 17.80 | 18.06 | 17.56 | 17.71 | 222,650 | +0.38(+2.22%) |
Jun 27, 2008 | 17.39 | 17.46 | 17.08 | 17.33 | 198,631 | +0.61(+3.64%) |
Jun 26, 2008 | 17.60 | 17.63 | 16.70 | 16.72 | 273,711 | -1.53(-8.40%) |
Jun 25, 2008 | 18.22 | 18.55 | 18.13 | 18.25 | 199,178 | +1.00(+5.79%) |
Jun 24, 2008 | 17.37 | 17.46 | 17.15 | 17.25 | 206,288 | -0.17(-0.96%) |
Jun 23, 2008 | 17.79 | 17.80 | 17.42 | 17.42 | 123,913 | -0.78(-4.26%) |
Jun 20, 2008 | 18.31 | 18.39 | 17.88 | 18.19 | 185,868 | -0.14(-0.78%) |
Jun 19, 2008 | 18.08 | 18.40 | 18.07 | 18.34 | 142,069 | +0.74(+4.23%) |
Jun 18, 2008 | 17.98 | 18.04 | 17.59 | 17.59 | 241,948 | -0.99(-5.31%) |
Jun 17, 2008 | 18.97 | 18.99 | 18.58 | 18.58 | 127,075 | -0.60(-3.11%) |
Jun 16, 2008 | 19.23 | 19.32 | 19.01 | 19.17 | 169,261 | +0.04(+0.19%) |
Jun 13, 2008 | 18.98 | 19.36 | 18.93 | 19.14 | 127,545 | +0.07(+0.39%) |
Jun 12, 2008 | 19.63 | 19.63 | 18.97 | 19.06 | 221,702 | -0.85(-4.27%) |
Jun 11, 2008 | 20.19 | 20.22 | 19.84 | 19.91 | 158,061 | -0.45(-2.22%) |
Jun 10, 2008 | 20.42 | 20.61 | 20.30 | 20.37 | 112,376 | -0.70(-3.30%) |
Jun 09, 2008 | 21.43 | 21.43 | 20.85 | 21.06 | 135,182 | -0.66(-3.06%) |
Jun 06, 2008 | 22.31 | 22.31 | 21.72 | 21.72 | 95,072 | -0.91(-4.00%) |
Jun 05, 2008 | 22.39 | 22.79 | 22.15 | 22.63 | 267,460 | +0.91(+4.17%) |
Jun 04, 2008 | 21.72 | 21.87 | 21.58 | 21.72 | 90,720 | -0.17(-0.79%) |
Jun 03, 2008 | 22.37 | 22.54 | 21.77 | 21.90 | 172,307 | -0.72(-3.18%) |
Jun 02, 2008 | 22.90 | 22.90 | 22.36 | 22.62 | 97,170 | -0.37(-1.59%) |
May 30, 2008 | 22.78 | 23.10 | 22.72 | 22.98 | 78,650 | +0.34(+1.48%) |
May 29, 2008 | 22.76 | 22.92 | 22.54 | 22.65 | 114,392 | -0.58(-2.51%) |
May 28, 2008 | 23.35 | 23.56 | 23.08 | 23.23 | 146,458 | -0.14(-0.61%) |
May 27, 2008 | 23.44 | 23.62 | 23.21 | 23.38 | 84,239 | +0.04(+0.19%) |
May 26, 2008 | 23.59 | 23.67 | 23.20 | 23.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.59 | 23.67 | 23.20 | 23.33 | 82,982 | -0.12(-0.50%) |
May 22, 2008 | 23.69 | 23.80 | 23.29 | 23.45 | 732,642 | -0.04(-0.16%) |
May 21, 2008 | 23.85 | 24.05 | 23.20 | 23.49 | 395,538 | -0.50(-2.07%) |
May 20, 2008 | 23.88 | 24.16 | 23.75 | 23.98 | 1,380,977 | +0.37(+1.55%) |
May 19, 2008 | 23.91 | 24.13 | 23.37 | 23.62 | 612,443 | -0.19(-0.81%) |
May 16, 2008 | 23.58 | 23.91 | 23.46 | 23.81 | 311,063 | +0.94(+4.10%) |
May 15, 2008 | 22.87 | 23.02 | 22.53 | 22.87 | 579,382 | -0.04(-0.19%) |
May 14, 2008 | 22.99 | 23.20 | 22.78 | 22.92 | 360,356 | -0.24(-1.04%) |
May 13, 2008 | 23.61 | 23.61 | 23.04 | 23.16 | 522,879 | -0.56(-2.38%) |
May 12, 2008 | 23.22 | 23.92 | 23.22 | 23.72 | 136,684 | +0.79(+3.44%) |
May 09, 2008 | 23.02 | 23.20 | 22.81 | 22.93 | 42,155 | +0.04(+0.19%) |
May 08, 2008 | 23.15 | 23.21 | 22.81 | 22.89 | 80,284 | -0.04(-0.16%) |
May 07, 2008 | 22.97 | 23.52 | 22.93 | 22.93 | 180,726 | -0.48(-2.07%) |
May 06, 2008 | 23.74 | 23.80 | 23.28 | 23.41 | 219,438 | -0.69(-2.86%) |
May 05, 2008 | 23.64 | 24.24 | 23.62 | 24.10 | 99,837 | +0.58(+2.48%) |
May 02, 2008 | 24.37 | 24.59 | 23.38 | 23.52 | 237,866 | -0.06(-0.26%) |