Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.36 | 15.60 | 15.05 | 15.59 | 807,468 | +0.26(+1.71%) |
May 28, 2009 | 15.30 | 15.38 | 14.94 | 15.33 | 1,050,895 | +0.15(+0.99%) |
May 27, 2009 | 15.33 | 15.48 | 15.14 | 15.18 | 659,577 | -0.28(-1.80%) |
May 26, 2009 | 14.71 | 15.68 | 14.67 | 15.45 | 810,850 | +0.66(+4.46%) |
May 22, 2009 | 14.98 | 15.03 | 14.70 | 14.79 | 603,670 | -0.13(-0.85%) |
May 21, 2009 | 14.94 | 15.12 | 14.71 | 14.92 | 944,486 | -0.32(-2.07%) |
May 20, 2009 | 15.32 | 15.82 | 15.16 | 15.24 | 790,002 | -0.06(-0.39%) |
May 19, 2009 | 15.03 | 15.46 | 15.03 | 15.30 | 885,946 | +0.11(+0.69%) |
May 18, 2009 | 14.80 | 15.19 | 14.73 | 15.19 | 703,430 | +0.40(+2.69%) |
May 15, 2009 | 14.50 | 14.90 | 14.50 | 14.79 | 719,144 | +0.24(+1.65%) |
May 14, 2009 | 14.40 | 14.69 | 14.25 | 14.55 | 797,846 | +0.24(+1.68%) |
May 13, 2009 | 14.47 | 14.54 | 14.13 | 14.31 | 986,698 | -0.40(-2.70%) |
May 12, 2009 | 14.73 | 14.86 | 14.49 | 14.71 | 971,530 | +0.19(+1.29%) |
May 11, 2009 | 14.63 | 14.94 | 14.33 | 14.52 | 1,042,120 | -0.44(-2.91%) |
May 08, 2009 | 14.96 | 15.30 | 14.67 | 14.96 | 819,915 | +0.14(+0.96%) |
May 07, 2009 | 15.42 | 15.46 | 14.68 | 14.82 | 830,002 | -0.45(-2.95%) |
May 06, 2009 | 15.57 | 15.57 | 14.96 | 15.27 | 765,108 | +0.03(+0.20%) |
May 05, 2009 | 15.57 | 15.60 | 15.09 | 15.24 | 1,160,855 | -0.34(-2.17%) |
May 04, 2009 | 15.75 | 15.75 | 15.41 | 15.57 | 1,053,248 | -0.20(-1.28%) |
May 01, 2009 | 15.78 | 15.88 | 15.52 | 15.78 | 648,836 | -0.09(-0.57%) |
Apr 30, 2009 | 16.15 | 16.39 | 15.85 | 15.87 | 1,005,627 | -0.24(-1.49%) |
Apr 29, 2009 | 15.75 | 16.23 | 15.60 | 16.11 | 1,052,800 | +0.58(+3.72%) |
Apr 28, 2009 | 15.54 | 15.80 | 15.48 | 15.53 | 964,037 | -0.13(-0.86%) |
Apr 27, 2009 | 15.73 | 15.92 | 15.58 | 15.66 | 1,029,298 | -0.39(-2.43%) |
Apr 24, 2009 | 15.00 | 16.21 | 15.00 | 16.05 | 2,476,258 | +1.29(+8.74%) |
Apr 23, 2009 | 14.91 | 14.94 | 14.54 | 14.76 | 775,784 | -0.12(-0.81%) |
Apr 22, 2009 | 14.83 | 15.27 | 14.68 | 14.88 | 1,083,391 | -0.05(-0.35%) |
Apr 21, 2009 | 14.83 | 14.94 | 14.67 | 14.94 | 1,017,444 | +0.08(+0.56%) |
Apr 20, 2009 | 15.39 | 15.54 | 14.75 | 14.85 | 1,350,339 | -0.97(-6.12%) |
Apr 17, 2009 | 15.36 | 15.90 | 15.09 | 15.82 | 1,957,646 | +0.53(+3.48%) |
Apr 16, 2009 | 15.39 | 15.39 | 14.91 | 15.29 | 1,520,601 | +0.46(+3.09%) |
Apr 15, 2009 | 14.55 | 15.15 | 13.83 | 14.83 | 3,258,222 | +1.10(+8.03%) |
Apr 14, 2009 | 13.76 | 13.86 | 13.53 | 13.73 | 959,767 | -0.13(-0.97%) |
Apr 13, 2009 | 13.97 | 14.03 | 13.67 | 13.86 | 738,950 | -0.25(-1.75%) |
Apr 09, 2009 | 13.65 | 14.20 | 13.53 | 14.11 | 877,489 | +0.69(+5.14%) |
Apr 08, 2009 | 12.77 | 13.46 | 12.77 | 13.42 | 508,057 | +0.75(+5.92%) |
Apr 07, 2009 | 12.92 | 12.92 | 12.58 | 12.67 | 651,324 | -0.42(-3.21%) |
Apr 06, 2009 | 13.64 | 13.64 | 12.89 | 13.09 | 842,561 | -0.70(-5.06%) |
Apr 03, 2009 | 13.56 | 13.79 | 13.42 | 13.79 | 732,321 | +0.26(+1.89%) |
Apr 02, 2009 | 12.80 | 13.62 | 12.76 | 13.53 | 1,331,557 | +1.01(+8.02%) |
Apr 01, 2009 | 12.27 | 12.56 | 11.94 | 12.53 | 619,699 | +0.37(+3.02%) |
Mar 31, 2009 | 12.16 | 12.44 | 11.90 | 12.16 | 657,588 | +0.12(+1.00%) |
Mar 30, 2009 | 11.93 | 12.08 | 11.66 | 12.04 | 585,367 | -0.34(-2.73%) |
Mar 26, 2009 | 12.33 | 12.53 | 12.23 | 12.38 | 1,804,610 | +0.26(+2.10%) |
Mar 25, 2009 | 12.07 | 12.37 | 11.76 | 12.12 | 745,389 | +0.19(+1.57%) |
Mar 24, 2009 | 12.30 | 12.36 | 11.73 | 11.93 | 1,175,799 | -0.44(-3.52%) |
Mar 23, 2009 | 12.02 | 12.37 | 11.78 | 12.37 | 1,037,873 | +0.62(+5.23%) |
Mar 20, 2009 | 12.40 | 12.45 | 11.66 | 11.75 | 1,084,297 | -0.54(-4.39%) |
Mar 19, 2009 | 12.56 | 12.56 | 12.21 | 12.29 | 545,016 | -0.24(-1.92%) |
Mar 18, 2009 | 12.14 | 12.55 | 11.97 | 12.53 | 918,276 | +0.38(+3.08%) |
Mar 17, 2009 | 11.50 | 12.16 | 11.49 | 12.16 | 969,153 | +0.69(+6.02%) |
Mar 16, 2009 | 11.66 | 11.77 | 11.45 | 11.47 | 512,631 | -0.13(-1.16%) |
Mar 13, 2009 | 11.57 | 11.66 | 11.42 | 11.60 | 548,803 | +0.02(+0.19%) |
Mar 12, 2009 | 10.97 | 11.61 | 10.83 | 11.58 | 1,001,171 | +0.60(+5.46%) |
Mar 11, 2009 | 10.96 | 11.23 | 10.86 | 10.98 | 537,344 | +0.02(+0.14%) |
Mar 10, 2009 | 10.52 | 10.97 | 10.46 | 10.97 | 1,086,381 | +0.53(+5.03%) |
Mar 09, 2009 | 10.49 | 10.76 | 10.40 | 10.44 | 707,603 | -0.16(-1.56%) |
Mar 06, 2009 | 10.67 | 10.82 | 10.32 | 10.61 | 787,753 | +0.06(+0.57%) |
Mar 05, 2009 | 10.75 | 10.99 | 10.53 | 10.55 | 654,647 | -0.38(-3.43%) |
Mar 04, 2009 | 10.58 | 11.09 | 10.43 | 10.92 | 898,229 | +0.54(+5.20%) |
Mar 02, 2009 | 10.70 | 10.72 | 10.31 | 10.38 | 1,247,914 | -0.45(-4.15%) |
Feb 27, 2009 | 10.71 | 11.13 | 10.67 | 10.83 | 730,117 | +0.05(+0.49%) |
Feb 26, 2009 | 11.18 | 11.26 | 10.76 | 10.78 | 701,024 | -0.29(-2.64%) |
Feb 25, 2009 | 11.06 | 11.25 | 10.82 | 11.07 | 695,905 | -0.01(-0.14%) |
Feb 24, 2009 | 10.94 | 11.14 | 10.81 | 11.09 | 1,069,276 | +0.29(+2.71%) |
Feb 23, 2009 | 11.32 | 11.38 | 10.78 | 10.79 | 925,352 | -0.50(-4.45%) |
Feb 20, 2009 | 11.12 | 11.43 | 11.11 | 11.30 | 1,755,160 | +0.04(+0.33%) |
Feb 19, 2009 | 11.20 | 11.68 | 11.20 | 11.26 | 1,744,024 | +0.11(+0.94%) |
Feb 18, 2009 | 11.26 | 11.33 | 10.98 | 11.15 | 1,277,597 | -0.10(-0.87%) |
Feb 17, 2009 | 11.26 | 11.39 | 11.06 | 11.25 | 1,747,597 | -0.28(-2.41%) |
Feb 13, 2009 | 11.43 | 11.83 | 11.43 | 11.53 | 858,241 | +0.15(+1.32%) |
Feb 12, 2009 | 11.32 | 11.67 | 11.29 | 11.38 | 2,223,525 | -0.18(-1.56%) |
Feb 11, 2009 | 11.39 | 11.66 | 11.32 | 11.56 | 1,305,340 | +0.17(+1.52%) |
Feb 10, 2009 | 11.66 | 11.80 | 11.33 | 11.39 | 1,443,788 | -0.32(-2.75%) |
Feb 09, 2009 | 11.52 | 11.84 | 11.39 | 11.71 | 983,752 | +0.16(+1.43%) |
Feb 06, 2009 | 11.27 | 11.57 | 11.19 | 11.54 | 1,024,174 | +0.26(+2.33%) |
Feb 05, 2009 | 10.88 | 11.43 | 10.65 | 11.28 | 1,102,942 | +0.06(+0.53%) |
Feb 04, 2009 | 11.25 | 11.33 | 10.97 | 11.22 | 2,017,696 | +0.01(+0.07%) |
Feb 03, 2009 | 11.24 | 11.28 | 10.90 | 11.21 | 1,162,076 | +0.00(+0.00%) |
Feb 02, 2009 | 11.27 | 11.38 | 11.15 | 11.21 | 1,698,722 | -0.15(-1.32%) |
Jan 30, 2009 | 11.90 | 11.90 | 11.26 | 11.36 | 2,167,567 | -0.41(-3.50%) |
Jan 29, 2009 | 12.08 | 12.08 | 11.70 | 11.78 | 809,847 | -0.39(-3.21%) |
Jan 28, 2009 | 12.22 | 12.44 | 12.05 | 12.17 | 1,398,346 | -0.04(-0.31%) |
Jan 27, 2009 | 12.29 | 12.51 | 12.12 | 12.20 | 1,364,669 | -0.07(-0.61%) |
Jan 26, 2009 | 11.97 | 12.35 | 11.84 | 12.28 | 1,296,857 | +0.33(+2.76%) |
Jan 23, 2009 | 11.82 | 12.17 | 11.70 | 11.95 | 1,508,276 | -0.02(-0.13%) |
Jan 22, 2009 | 11.79 | 12.22 | 11.56 | 11.96 | 1,661,566 | +0.04(+0.38%) |
Jan 21, 2009 | 10.39 | 12.08 | 10.22 | 11.92 | 4,456,657 | +1.05(+9.66%) |
Jan 20, 2009 | 11.32 | 11.61 | 10.67 | 10.87 | 2,162,477 | -0.60(-5.23%) |
Jan 16, 2009 | 11.28 | 11.50 | 10.89 | 11.47 | 1,577,916 | +0.34(+3.03%) |
Jan 15, 2009 | 10.70 | 11.27 | 10.37 | 11.13 | 2,678,739 | +0.54(+5.10%) |
Jan 14, 2009 | 11.70 | 11.79 | 10.57 | 10.59 | 2,860,799 | -1.27(-10.69%) |
Jan 13, 2009 | 11.63 | 11.90 | 11.56 | 11.86 | 1,314,907 | +0.19(+1.61%) |
Jan 12, 2009 | 11.60 | 11.74 | 11.55 | 11.67 | 1,257,315 | +0.04(+0.39%) |
Jan 09, 2009 | 11.69 | 11.87 | 11.36 | 11.63 | 1,274,896 | +0.04(+0.32%) |
Jan 08, 2009 | 11.57 | 11.70 | 11.42 | 11.59 | 1,282,473 | +0.02(+0.13%) |
Jan 07, 2009 | 11.63 | 11.85 | 11.49 | 11.57 | 1,141,224 | -0.20(-1.72%) |
Jan 06, 2009 | 11.38 | 11.86 | 11.38 | 11.78 | 963,681 | +0.50(+4.39%) |
Jan 05, 2009 | 11.27 | 11.44 | 11.09 | 11.28 | 899,044 | +0.01(+0.07%) |
Jan 02, 2009 | 11.27 | 11.32 | 10.97 | 11.27 | 928,051 | +0.11(+1.01%) |
Dec 31, 2008 | 10.88 | 11.30 | 10.61 | 11.16 | 1,042,777 | +0.29(+2.69%) |
Dec 30, 2008 | 10.37 | 10.91 | 10.13 | 10.87 | 650,512 | +0.57(+5.54%) |
Dec 29, 2008 | 10.34 | 10.37 | 10.13 | 10.30 | 443,571 | -0.05(-0.51%) |
Dec 26, 2008 | 10.39 | 10.39 | 10.17 | 10.35 | 254,796 | -0.04(-0.36%) |
Dec 24, 2008 | 10.23 | 10.43 | 10.14 | 10.39 | 183,073 | +0.20(+1.91%) |
Dec 23, 2008 | 10.57 | 10.68 | 10.10 | 10.19 | 581,550 | -0.32(-3.07%) |
Dec 22, 2008 | 10.70 | 10.70 | 10.24 | 10.52 | 660,874 | -0.11(-0.99%) |
Dec 19, 2008 | 10.40 | 10.70 | 10.13 | 10.62 | 1,218,744 | +0.40(+3.89%) |
Dec 18, 2008 | 10.54 | 10.61 | 10.13 | 10.22 | 1,056,316 | -0.62(-5.74%) |
Dec 17, 2008 | 10.47 | 11.00 | 10.16 | 10.85 | 1,085,772 | +0.25(+2.34%) |
Dec 16, 2008 | 9.977 | 10.63 | 9.714 | 10.60 | 1,702,913 | +0.15(+1.44%) |
Dec 15, 2008 | 10.64 | 10.75 | 10.16 | 10.45 | 795,809 | -0.13(-1.28%) |
Dec 12, 2008 | 9.999 | 10.67 | 9.999 | 10.58 | 784,513 | +0.43(+4.21%) |
Dec 11, 2008 | 10.57 | 10.72 | 10.10 | 10.16 | 1,037,475 | -0.52(-4.85%) |
Dec 10, 2008 | 10.48 | 10.85 | 10.48 | 10.67 | 775,827 | +0.28(+2.67%) |
Dec 09, 2008 | 10.14 | 10.67 | 10.10 | 10.40 | 1,473,419 | +0.17(+1.61%) |
Dec 08, 2008 | 10.37 | 10.85 | 10.15 | 10.23 | 1,671,023 | +0.14(+1.41%) |
Dec 05, 2008 | 9.834 | 10.13 | 9.107 | 10.09 | 913,817 | +0.17(+1.66%) |
Dec 04, 2008 | 10.25 | 10.58 | 9.729 | 9.924 | 1,028,042 | -0.51(-4.89%) |
Dec 03, 2008 | 10.03 | 10.57 | 9.797 | 10.43 | 1,105,952 | +0.22(+2.13%) |
Dec 02, 2008 | 9.932 | 10.34 | 9.737 | 10.22 | 1,619,941 | +0.41(+4.13%) |
Dec 01, 2008 | 10.46 | 10.64 | 9.774 | 9.812 | 948,399 | -0.84(-7.89%) |
Nov 28, 2008 | 10.79 | 10.89 | 10.51 | 10.65 | 275,574 | -0.23(-2.14%) |
Nov 26, 2008 | 10.14 | 10.93 | 10.13 | 10.88 | 898,245 | +0.61(+5.91%) |
Nov 25, 2008 | 10.25 | 10.28 | 9.849 | 10.28 | 883,919 | +0.15(+1.48%) |
Nov 24, 2008 | 9.984 | 10.48 | 9.774 | 10.13 | 1,710,081 | +0.32(+3.21%) |
Nov 21, 2008 | 9.497 | 9.819 | 9.092 | 9.812 | 1,489,562 | +0.45(+4.81%) |
Nov 20, 2008 | 9.144 | 10.05 | 9.144 | 9.362 | 1,558,617 | +0.13(+1.38%) |
Nov 19, 2008 | 9.879 | 10.13 | 9.234 | 9.234 | 925,850 | -0.63(-6.39%) |
Nov 18, 2008 | 10.06 | 10.18 | 9.459 | 9.864 | 1,234,780 | -0.22(-2.16%) |
Nov 17, 2008 | 10.03 | 10.48 | 10.02 | 10.08 | 835,487 | +0.00(+0.00%) |
Nov 14, 2008 | 10.72 | 11.09 | 10.05 | 10.08 | 1,148,882 | -0.79(-7.25%) |
Nov 13, 2008 | 10.16 | 10.88 | 9.654 | 10.87 | 1,435,728 | +0.92(+9.19%) |
Nov 12, 2008 | 10.28 | 10.43 | 9.954 | 9.954 | 787,462 | -0.49(-4.67%) |
Nov 11, 2008 | 10.60 | 10.74 | 10.30 | 10.44 | 1,052,330 | -0.26(-2.45%) |
Nov 10, 2008 | 11.21 | 11.25 | 10.58 | 10.70 | 462,517 | -0.35(-3.12%) |
Nov 07, 2008 | 10.93 | 11.16 | 10.79 | 11.05 | 350,811 | +0.26(+2.43%) |
Nov 06, 2008 | 11.30 | 11.72 | 10.72 | 10.79 | 1,330,642 | -0.68(-5.95%) |
Nov 05, 2008 | 11.27 | 11.88 | 11.25 | 11.47 | 1,722,901 | +0.02(+0.20%) |
Nov 04, 2008 | 11.52 | 11.57 | 10.98 | 11.45 | 660,625 | +0.15(+1.33%) |
Nov 03, 2008 | 11.36 | 11.56 | 11.20 | 11.30 | 553,132 | -0.11(-0.92%) |
Oct 31, 2008 | 11.43 | 11.60 | 11.13 | 11.40 | 1,090,888 | -0.14(-1.24%) |
Oct 30, 2008 | 11.28 | 11.63 | 10.93 | 11.54 | 924,339 | +0.52(+4.69%) |
Oct 29, 2008 | 11.15 | 11.37 | 10.76 | 11.03 | 1,882,103 | -0.01(-0.14%) |
Oct 28, 2008 | 10.58 | 11.08 | 10.17 | 11.04 | 1,096,180 | +0.66(+6.36%) |
Oct 27, 2008 | 10.61 | 10.77 | 10.29 | 10.38 | 1,313,451 | -0.40(-3.69%) |
Oct 24, 2008 | 10.16 | 11.06 | 9.939 | 10.78 | 2,007,088 | +0.32(+3.08%) |
Oct 23, 2008 | 10.85 | 11.04 | 10.19 | 10.46 | 2,342,600 | -0.41(-3.80%) |
Oct 22, 2008 | 11.51 | 11.51 | 10.69 | 10.87 | 1,499,157 | -0.75(-6.46%) |
Oct 21, 2008 | 11.90 | 12.04 | 11.55 | 11.62 | 1,485,263 | -0.20(-1.65%) |
Oct 20, 2008 | 11.69 | 11.85 | 11.36 | 11.81 | 1,595,251 | +0.29(+2.54%) |
Oct 17, 2008 | 11.74 | 12.34 | 11.43 | 11.52 | 2,476,845 | -0.62(-5.07%) |
Oct 16, 2008 | 11.85 | 12.23 | 11.27 | 12.14 | 2,527,906 | +0.46(+3.92%) |
Oct 15, 2008 | 12.29 | 12.35 | 11.50 | 11.68 | 2,133,589 | -0.88(-6.99%) |
Oct 14, 2008 | 14.11 | 14.11 | 12.38 | 12.56 | 6,372,535 | -1.98(-13.62%) |
Oct 13, 2008 | 14.20 | 14.59 | 13.64 | 14.54 | 2,726,875 | +0.98(+7.25%) |
Oct 10, 2008 | 13.19 | 13.84 | 12.37 | 13.55 | 3,920,267 | -0.17(-1.26%) |
Oct 09, 2008 | 14.25 | 14.79 | 13.37 | 13.73 | 3,030,972 | -0.64(-4.44%) |
Oct 08, 2008 | 13.37 | 14.47 | 13.31 | 14.37 | 3,083,534 | +0.69(+5.05%) |
Oct 07, 2008 | 14.05 | 14.28 | 13.65 | 13.68 | 2,274,834 | -0.20(-1.41%) |
Oct 06, 2008 | 14.10 | 14.40 | 13.35 | 13.87 | 2,346,249 | -0.57(-3.95%) |
Oct 03, 2008 | 14.39 | 14.90 | 14.31 | 14.44 | 1,581,654 | +0.13(+0.89%) |
Oct 02, 2008 | 14.64 | 14.87 | 14.13 | 14.31 | 1,045,208 | -0.38(-2.55%) |
Oct 01, 2008 | 14.54 | 14.85 | 14.53 | 14.69 | 2,178,137 | +0.07(+0.46%) |
Sep 30, 2008 | 14.50 | 14.86 | 14.10 | 14.62 | 1,812,320 | +0.34(+2.36%) |
Sep 29, 2008 | 14.90 | 15.05 | 14.25 | 14.28 | 1,729,788 | -0.72(-4.80%) |
Sep 26, 2008 | 15.07 | 15.15 | 14.86 | 15.00 | 1,847,163 | -0.31(-2.01%) |
Sep 25, 2008 | 15.46 | 15.54 | 15.22 | 15.31 | 3,549,203 | -0.19(-1.21%) |
Sep 24, 2008 | 15.80 | 16.09 | 15.33 | 15.50 | 3,431,162 | -0.65(-4.00%) |
Sep 23, 2008 | 16.06 | 16.54 | 15.98 | 16.14 | 1,227,594 | +0.12(+0.75%) |
Sep 22, 2008 | 16.58 | 17.16 | 15.91 | 16.02 | 982,120 | -0.60(-3.61%) |
Sep 19, 2008 | 16.62 | 18.00 | 16.36 | 16.62 | 3,991,454 | +0.60(+3.75%) |
Sep 18, 2008 | 15.49 | 16.11 | 15.09 | 16.02 | 3,400,102 | +1.16(+7.77%) |
Sep 17, 2008 | 15.10 | 15.34 | 14.59 | 14.87 | 1,800,652 | -0.41(-2.70%) |
Sep 16, 2008 | 14.95 | 15.50 | 14.69 | 15.28 | 2,018,256 | +0.35(+2.31%) |
Sep 15, 2008 | 15.07 | 15.48 | 14.81 | 14.94 | 2,160,706 | -0.58(-3.72%) |
Sep 12, 2008 | 15.45 | 15.74 | 15.35 | 15.51 | 1,565,568 | +0.10(+0.63%) |
Sep 11, 2008 | 15.38 | 15.47 | 14.93 | 15.42 | 1,948,877 | -0.22(-1.44%) |
Sep 10, 2008 | 15.66 | 15.92 | 15.45 | 15.64 | 1,390,402 | +0.13(+0.82%) |
Sep 09, 2008 | 15.99 | 16.27 | 15.51 | 15.51 | 1,466,740 | -0.43(-2.68%) |
Sep 08, 2008 | 16.15 | 16.57 | 15.64 | 15.94 | 1,418,268 | +0.24(+1.53%) |
Sep 05, 2008 | 15.38 | 15.96 | 14.91 | 15.70 | 3,517,993 | +0.25(+1.60%) |
Sep 04, 2008 | 16.79 | 16.79 | 15.33 | 15.45 | 6,931,212 | -2.12(-12.08%) |
Sep 03, 2008 | 17.61 | 17.82 | 17.39 | 17.58 | 1,891,496 | -0.04(-0.21%) |
Sep 02, 2008 | 17.34 | 17.73 | 17.18 | 17.61 | 2,400,251 | +0.51(+2.98%) |
Aug 29, 2008 | 17.18 | 17.33 | 16.99 | 17.10 | 1,169,037 | -0.07(-0.44%) |
Aug 28, 2008 | 16.80 | 17.24 | 16.74 | 17.18 | 927,443 | +0.40(+2.37%) |
Aug 27, 2008 | 16.91 | 16.96 | 16.69 | 16.78 | 786,156 | -0.06(-0.36%) |
Aug 26, 2008 | 16.84 | 17.00 | 16.71 | 16.84 | 742,751 | -0.05(-0.27%) |
Aug 25, 2008 | 16.93 | 17.01 | 16.53 | 16.89 | 882,968 | -0.16(-0.97%) |
Aug 22, 2008 | 17.02 | 17.25 | 16.94 | 17.05 | 703,655 | +0.16(+0.98%) |
Aug 21, 2008 | 16.87 | 17.08 | 16.66 | 16.89 | 983,896 | +0.07(+0.45%) |
Aug 20, 2008 | 16.92 | 17.07 | 16.67 | 16.81 | 1,098,083 | -0.07(-0.44%) |
Aug 19, 2008 | 16.72 | 16.92 | 16.56 | 16.89 | 1,898,960 | +0.07(+0.45%) |
Aug 18, 2008 | 16.89 | 17.08 | 16.65 | 16.81 | 1,135,065 | -0.07(-0.44%) |
Aug 15, 2008 | 16.99 | 17.49 | 16.56 | 16.89 | 1,717,914 | +0.05(+0.31%) |
Aug 14, 2008 | 16.82 | 17.01 | 16.64 | 16.83 | 1,791,562 | -0.10(-0.58%) |
Aug 13, 2008 | 17.25 | 17.26 | 16.42 | 16.93 | 3,533,039 | -0.85(-4.77%) |
Aug 12, 2008 | 17.93 | 18.27 | 17.64 | 17.78 | 2,369,059 | -0.30(-1.66%) |
Aug 11, 2008 | 17.21 | 18.21 | 17.16 | 18.08 | 2,071,432 | +0.79(+4.56%) |
Aug 08, 2008 | 16.73 | 17.49 | 16.57 | 17.29 | 1,529,706 | +0.61(+3.64%) |
Aug 07, 2008 | 17.06 | 17.06 | 16.64 | 16.68 | 1,769,300 | -0.41(-2.41%) |
Aug 06, 2008 | 17.07 | 17.25 | 16.80 | 17.10 | 1,058,115 | -0.03(-0.18%) |
Aug 05, 2008 | 17.19 | 17.38 | 16.97 | 17.13 | 884,861 | +0.16(+0.93%) |
Aug 04, 2008 | 17.13 | 17.22 | 16.68 | 16.97 | 1,462,590 | -0.32(-1.82%) |
Aug 01, 2008 | 16.92 | 17.46 | 16.74 | 17.28 | 2,018,406 | +0.51(+3.04%) |
Jul 31, 2008 | 16.64 | 17.11 | 16.64 | 16.77 | 952,335 | -0.02(-0.13%) |
Jul 30, 2008 | 17.10 | 17.19 | 16.69 | 16.80 | 967,955 | -0.20(-1.19%) |
Jul 29, 2008 | 17.00 | 17.09 | 16.67 | 17.00 | 1,508,111 | +0.29(+1.71%) |
Jul 28, 2008 | 17.04 | 17.10 | 16.56 | 16.71 | 2,372,526 | -0.40(-2.32%) |
Jul 25, 2008 | 16.98 | 17.22 | 16.74 | 17.11 | 1,326,716 | +0.25(+1.47%) |
Jul 24, 2008 | 17.26 | 17.36 | 16.80 | 16.86 | 1,814,152 | -0.35(-2.05%) |
Jul 23, 2008 | 17.62 | 17.66 | 16.41 | 17.22 | 3,798,613 | -0.29(-1.63%) |
Jul 22, 2008 | 17.15 | 17.64 | 16.83 | 17.50 | 1,563,606 | +0.29(+1.66%) |
Jul 21, 2008 | 17.22 | 17.66 | 16.97 | 17.22 | 2,373,447 | +0.01(+0.09%) |
Jul 18, 2008 | 17.25 | 17.34 | 16.83 | 17.20 | 2,728,080 | +0.01(+0.04%) |
Jul 17, 2008 | 17.07 | 17.39 | 16.83 | 17.19 | 2,820,934 | +0.20(+1.19%) |
Jul 16, 2008 | 17.29 | 17.33 | 16.47 | 16.99 | 5,184,614 | -1.00(-5.55%) |
Jul 15, 2008 | 19.77 | 19.88 | 17.66 | 17.99 | 6,076,065 | -0.59(-3.19%) |
Jul 14, 2008 | 19.14 | 19.40 | 18.42 | 18.58 | 2,534,134 | -0.44(-2.33%) |
Jul 11, 2008 | 18.67 | 19.12 | 18.49 | 19.02 | 1,518,354 | +0.20(+1.08%) |
Jul 10, 2008 | 18.50 | 19.15 | 18.48 | 18.82 | 2,298,612 | +0.21(+1.13%) |
Jul 09, 2008 | 19.54 | 19.54 | 18.50 | 18.61 | 2,283,249 | -0.94(-4.80%) |
Jul 08, 2008 | 18.50 | 19.59 | 18.50 | 19.55 | 2,441,752 | +0.89(+4.74%) |
Jul 07, 2008 | 19.13 | 19.43 | 18.38 | 18.66 | 3,168,543 | +1.04(+5.92%) |
Jul 04, 2008 | 18.03 | 18.21 | 17.62 | 17.62 | 764,851 | +0.00(+0.00%) |
Jul 03, 2008 | 18.03 | 18.21 | 17.62 | 17.62 | 764,851 | -0.39(-2.17%) |
Jul 02, 2008 | 18.17 | 18.22 | 17.86 | 18.01 | 1,088,838 | -0.21(-1.15%) |
Jul 01, 2008 | 17.85 | 18.35 | 17.57 | 18.22 | 1,610,512 | +0.34(+1.89%) |
Jun 30, 2008 | 18.47 | 18.66 | 17.84 | 17.88 | 1,632,122 | -0.68(-3.64%) |
Jun 27, 2008 | 18.51 | 18.78 | 18.30 | 18.56 | 1,411,116 | +0.00(+0.00%) |
Jun 26, 2008 | 18.94 | 19.05 | 18.44 | 18.56 | 930,581 | -0.64(-3.32%) |
Jun 25, 2008 | 18.72 | 19.36 | 18.68 | 19.20 | 1,338,018 | +0.45(+2.40%) |
Jun 24, 2008 | 19.20 | 19.20 | 18.42 | 18.75 | 1,643,597 | -0.52(-2.69%) |
Jun 23, 2008 | 18.96 | 19.68 | 18.75 | 19.26 | 1,954,515 | +0.32(+1.66%) |
Jun 20, 2008 | 18.60 | 19.04 | 18.36 | 18.95 | 1,992,393 | +0.29(+1.57%) |
Jun 19, 2008 | 18.34 | 18.89 | 18.24 | 18.66 | 1,194,988 | +0.32(+1.72%) |
Jun 18, 2008 | 18.51 | 18.51 | 18.09 | 18.34 | 851,772 | -0.22(-1.17%) |
Jun 17, 2008 | 18.60 | 18.68 | 18.38 | 18.56 | 642,206 | -0.14(-0.72%) |
Jun 16, 2008 | 18.32 | 18.73 | 18.10 | 18.69 | 676,039 | +0.35(+1.88%) |
Jun 13, 2008 | 18.22 | 18.35 | 18.08 | 18.35 | 560,146 | +0.31(+1.70%) |
Jun 12, 2008 | 17.78 | 18.27 | 17.77 | 18.04 | 744,957 | +0.43(+2.43%) |
Jun 11, 2008 | 17.85 | 17.99 | 17.61 | 17.61 | 375,646 | -0.29(-1.59%) |
Jun 10, 2008 | 17.94 | 18.12 | 17.70 | 17.90 | 787,930 | -0.08(-0.42%) |
Jun 09, 2008 | 18.04 | 18.21 | 17.67 | 17.97 | 592,680 | -0.10(-0.54%) |
Jun 06, 2008 | 18.36 | 18.44 | 17.98 | 18.07 | 514,636 | -0.47(-2.55%) |
Jun 05, 2008 | 18.16 | 18.69 | 18.12 | 18.54 | 766,242 | +0.40(+2.19%) |
Jun 04, 2008 | 17.83 | 18.30 | 17.74 | 18.15 | 772,266 | +0.22(+1.21%) |
Jun 03, 2008 | 18.33 | 18.33 | 17.82 | 17.93 | 974,178 | -0.31(-1.69%) |