Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.06 | 17.96 | 16.91 | 17.21 | 2,366,822 | +0.25(+1.47%) |
Apr 29, 2009 | 18.89 | 19.21 | 16.41 | 16.96 | 6,753,122 | -1.71(-9.18%) |
Apr 28, 2009 | 17.91 | 18.91 | 17.69 | 18.67 | 1,699,353 | +0.80(+4.50%) |
Apr 27, 2009 | 17.82 | 18.48 | 17.61 | 17.87 | 1,583,514 | -0.21(-1.16%) |
Apr 24, 2009 | 17.71 | 18.33 | 17.64 | 18.08 | 1,521,089 | +0.50(+2.84%) |
Apr 23, 2009 | 17.63 | 17.74 | 17.19 | 17.58 | 1,386,424 | +0.02(+0.09%) |
Apr 22, 2009 | 17.66 | 18.03 | 17.42 | 17.56 | 1,344,106 | -0.15(-0.86%) |
Apr 21, 2009 | 17.01 | 17.90 | 17.01 | 17.71 | 917,659 | +0.68(+3.97%) |
Apr 20, 2009 | 17.06 | 17.21 | 16.68 | 17.04 | 799,302 | -0.36(-2.08%) |
Apr 17, 2009 | 17.24 | 17.50 | 16.86 | 17.40 | 985,817 | +0.14(+0.79%) |
Apr 16, 2009 | 16.86 | 17.42 | 16.58 | 17.26 | 674,349 | +0.53(+3.17%) |
Apr 15, 2009 | 16.69 | 16.85 | 16.34 | 16.73 | 964,576 | -0.16(-0.95%) |
Apr 14, 2009 | 17.33 | 17.33 | 16.75 | 16.89 | 918,500 | -0.72(-4.11%) |
Apr 13, 2009 | 17.23 | 17.77 | 17.09 | 17.62 | 1,504,584 | +0.23(+1.30%) |
Apr 09, 2009 | 16.64 | 17.41 | 16.60 | 17.39 | 1,180,775 | +1.20(+7.41%) |
Apr 08, 2009 | 15.75 | 16.22 | 15.75 | 16.19 | 674,921 | +0.44(+2.81%) |
Apr 07, 2009 | 15.84 | 16.09 | 15.59 | 15.75 | 1,007,384 | -0.27(-1.71%) |
Apr 06, 2009 | 15.91 | 16.09 | 15.61 | 16.02 | 809,408 | -0.06(-0.35%) |
Apr 03, 2009 | 15.95 | 16.10 | 15.57 | 16.08 | 784,096 | +0.14(+0.86%) |
Apr 02, 2009 | 15.66 | 16.18 | 15.51 | 15.94 | 2,442,021 | +0.59(+3.83%) |
Apr 01, 2009 | 14.91 | 15.60 | 14.75 | 15.36 | 1,257,435 | +0.22(+1.43%) |
Mar 31, 2009 | 15.13 | 15.47 | 14.65 | 15.14 | 1,508,314 | +0.15(+1.02%) |
Mar 30, 2009 | 14.74 | 15.05 | 14.40 | 14.99 | 773,986 | -0.37(-2.41%) |
Mar 26, 2009 | 15.38 | 15.52 | 15.15 | 15.36 | 1,418,926 | +0.14(+0.95%) |
Mar 25, 2009 | 15.27 | 15.69 | 14.65 | 15.21 | 1,067,308 | +0.11(+0.75%) |
Mar 24, 2009 | 15.16 | 15.40 | 15.08 | 15.10 | 1,316,931 | -0.23(-1.52%) |
Mar 23, 2009 | 15.03 | 15.33 | 14.94 | 15.33 | 1,224,189 | +0.31(+2.09%) |
Mar 20, 2009 | 15.45 | 15.73 | 14.95 | 15.02 | 830,243 | -0.36(-2.36%) |
Mar 19, 2009 | 15.60 | 15.72 | 15.18 | 15.38 | 665,254 | -0.06(-0.36%) |
Mar 18, 2009 | 15.15 | 15.76 | 14.95 | 15.44 | 1,684,337 | +0.13(+0.84%) |
Mar 17, 2009 | 14.47 | 15.40 | 14.47 | 15.31 | 1,674,780 | +0.86(+5.96%) |
Mar 16, 2009 | 14.88 | 14.88 | 14.39 | 14.45 | 988,168 | -0.27(-1.81%) |
Mar 13, 2009 | 14.60 | 14.78 | 14.16 | 14.71 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.41 | 14.74 | 14.08 | 14.60 | 1,896,968 | +0.19(+1.34%) |
Mar 11, 2009 | 13.76 | 14.70 | 13.44 | 14.41 | 2,280,857 | +1.13(+8.48%) |
Mar 10, 2009 | 12.90 | 13.74 | 12.80 | 13.28 | 1,342,185 | +0.54(+4.23%) |
Mar 09, 2009 | 13.02 | 13.40 | 12.66 | 12.74 | 1,373,527 | -0.38(-2.88%) |
Mar 06, 2009 | 13.17 | 13.46 | 12.87 | 13.12 | 0 | +0.14(+1.12%) |
Mar 05, 2009 | 12.96 | 13.31 | 12.80 | 12.97 | 982,233 | -0.34(-2.54%) |
Mar 04, 2009 | 13.34 | 13.77 | 13.02 | 13.31 | 1,131,909 | +0.09(+0.67%) |
Mar 02, 2009 | 12.96 | 13.55 | 12.96 | 13.22 | 1,429,310 | +0.10(+0.74%) |
Feb 27, 2009 | 12.96 | 13.69 | 12.87 | 13.13 | 0 | +0.02(+0.18%) |
Feb 26, 2009 | 13.13 | 13.95 | 13.01 | 13.10 | 2,248,529 | +0.27(+2.13%) |
Feb 25, 2009 | 12.81 | 13.28 | 12.47 | 12.83 | 4,660,095 | +1.22(+10.54%) |
Feb 24, 2009 | 11.55 | 11.77 | 11.31 | 11.61 | 1,805,502 | +0.23(+2.05%) |
Feb 23, 2009 | 11.48 | 11.65 | 11.26 | 11.37 | 1,555,949 | -0.05(-0.42%) |
Feb 20, 2009 | 11.89 | 12.15 | 11.15 | 11.42 | 2,696,731 | -0.64(-5.34%) |
Feb 19, 2009 | 12.10 | 12.24 | 11.53 | 12.06 | 2,265,790 | +0.16(+1.35%) |
Feb 18, 2009 | 12.22 | 12.26 | 11.72 | 11.90 | 1,190,078 | -0.18(-1.47%) |
Feb 17, 2009 | 12.24 | 12.47 | 12.07 | 12.08 | 1,106,337 | -0.56(-4.39%) |
Feb 13, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 597,536 | -0.34(-2.61%) |
Feb 12, 2009 | 12.98 | 13.00 | 12.61 | 12.97 | 801,087 | +0.01(+0.06%) |
Feb 11, 2009 | 12.86 | 13.26 | 12.86 | 12.96 | 675,645 | +0.13(+1.00%) |
Feb 10, 2009 | 13.29 | 13.68 | 12.67 | 12.84 | 1,180,169 | -0.52(-3.92%) |
Feb 09, 2009 | 13.54 | 13.60 | 13.25 | 13.36 | 442,748 | -0.19(-1.42%) |
Feb 06, 2009 | 13.03 | 14.00 | 13.01 | 13.55 | 1,003,687 | +0.49(+3.76%) |
Feb 05, 2009 | 13.01 | 13.30 | 12.93 | 13.06 | 1,059,030 | +0.00(+0.00%) |
Feb 04, 2009 | 13.62 | 13.68 | 12.91 | 13.06 | 777,555 | -0.54(-3.96%) |
Feb 03, 2009 | 13.69 | 13.85 | 13.34 | 13.60 | 819,770 | -0.07(-0.53%) |
Feb 02, 2009 | 13.53 | 14.02 | 13.37 | 13.67 | 931,564 | +0.00(+0.00%) |
Jan 30, 2009 | 14.16 | 14.19 | 13.32 | 13.67 | 0 | -0.41(-2.91%) |
Jan 29, 2009 | 14.26 | 14.60 | 14.04 | 14.08 | 529,287 | -0.47(-3.26%) |
Jan 28, 2009 | 14.10 | 14.82 | 14.06 | 14.56 | 461,652 | +0.64(+4.63%) |
Jan 27, 2009 | 13.86 | 14.20 | 13.72 | 13.91 | 262,006 | +0.06(+0.41%) |
Jan 26, 2009 | 13.65 | 14.25 | 13.57 | 13.86 | 559,808 | +0.19(+1.41%) |
Jan 23, 2009 | 13.38 | 13.90 | 13.13 | 13.67 | 659,957 | -0.04(-0.29%) |
Jan 22, 2009 | 13.42 | 14.13 | 13.24 | 13.71 | 617,622 | -0.08(-0.58%) |
Jan 21, 2009 | 13.52 | 13.84 | 12.88 | 13.79 | 677,568 | +0.47(+3.50%) |
Jan 20, 2009 | 13.76 | 13.79 | 13.15 | 13.32 | 921,709 | -0.60(-4.28%) |
Jan 16, 2009 | 13.92 | 14.20 | 13.66 | 13.91 | 923,014 | +0.22(+1.59%) |
Jan 15, 2009 | 13.01 | 13.94 | 12.72 | 13.70 | 973,140 | +0.68(+5.19%) |
Jan 14, 2009 | 13.58 | 13.70 | 12.72 | 13.02 | 1,176,099 | -0.86(-6.20%) |
Jan 13, 2009 | 13.96 | 14.33 | 13.68 | 13.88 | 735,084 | -0.16(-1.15%) |
Jan 12, 2009 | 14.01 | 14.22 | 13.74 | 14.04 | 931,639 | +0.06(+0.40%) |
Jan 09, 2009 | 15.05 | 15.05 | 13.69 | 13.99 | 1,350,294 | -1.15(-7.60%) |
Jan 08, 2009 | 15.42 | 15.42 | 14.74 | 15.14 | 861,062 | -0.39(-2.49%) |
Jan 07, 2009 | 15.29 | 15.69 | 14.99 | 15.52 | 1,044,527 | -0.06(-0.41%) |
Jan 06, 2009 | 15.60 | 15.76 | 15.01 | 15.59 | 1,095,891 | +0.08(+0.52%) |
Jan 05, 2009 | 15.51 | 15.69 | 15.10 | 15.51 | 1,164,653 | +0.02(+0.16%) |
Jan 02, 2009 | 15.51 | 15.64 | 14.96 | 15.48 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.36 | 15.69 | 15.34 | 15.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.36 | 15.69 | 15.34 | 15.50 | 866,314 | +0.18(+1.16%) |
Dec 30, 2008 | 14.41 | 15.38 | 14.25 | 15.32 | 915,052 | +1.12(+7.88%) |
Dec 29, 2008 | 14.61 | 14.61 | 14.04 | 14.20 | 544,798 | -0.44(-3.02%) |
Dec 26, 2008 | 14.58 | 14.90 | 14.52 | 14.65 | 439,918 | +0.19(+1.34%) |
Dec 24, 2008 | 14.24 | 14.76 | 14.17 | 14.45 | 325,920 | +0.15(+1.07%) |
Dec 23, 2008 | 15.15 | 15.19 | 14.07 | 14.30 | 1,168,104 | -0.81(-5.38%) |
Dec 22, 2008 | 15.60 | 15.60 | 14.63 | 15.11 | 796,802 | -0.40(-2.59%) |
Dec 19, 2008 | 16.13 | 16.41 | 15.37 | 15.52 | 1,755,531 | -0.37(-2.33%) |
Dec 18, 2008 | 15.98 | 16.29 | 15.56 | 15.89 | 1,189,574 | +0.26(+1.65%) |
Dec 17, 2008 | 15.31 | 15.84 | 15.30 | 15.63 | 1,158,970 | +0.10(+0.67%) |
Dec 16, 2008 | 14.65 | 15.62 | 14.41 | 15.52 | 1,165,090 | +1.13(+7.89%) |
Dec 15, 2008 | 15.00 | 15.29 | 14.01 | 14.39 | 788,698 | -0.56(-3.77%) |
Dec 12, 2008 | 14.50 | 15.44 | 14.49 | 14.95 | 1,001,459 | +0.02(+0.16%) |
Dec 11, 2008 | 15.70 | 15.73 | 14.53 | 14.93 | 1,158,884 | -1.00(-6.27%) |
Dec 10, 2008 | 15.57 | 16.42 | 15.27 | 15.93 | 983,514 | +0.54(+3.50%) |
Dec 09, 2008 | 15.93 | 16.35 | 15.30 | 15.39 | 1,269,555 | -0.71(-4.40%) |
Dec 08, 2008 | 16.18 | 16.84 | 15.50 | 16.10 | 1,630,730 | +0.33(+2.09%) |
Dec 05, 2008 | 14.95 | 15.81 | 13.94 | 15.77 | 2,337,650 | +0.65(+4.31%) |
Dec 04, 2008 | 15.13 | 15.89 | 14.62 | 15.11 | 1,610,555 | -0.30(-1.93%) |
Dec 03, 2008 | 14.98 | 15.48 | 14.54 | 15.41 | 1,447,964 | +0.31(+2.08%) |
Dec 02, 2008 | 13.80 | 15.13 | 13.66 | 15.10 | 1,309,177 | +1.54(+11.34%) |
Dec 01, 2008 | 14.79 | 14.89 | 13.48 | 13.56 | 1,165,778 | -1.66(-10.89%) |
Nov 28, 2008 | 14.87 | 15.30 | 14.41 | 15.22 | 377,273 | +0.13(+0.85%) |
Nov 26, 2008 | 13.90 | 15.36 | 13.82 | 15.09 | 1,062,603 | +0.80(+5.63%) |
Nov 25, 2008 | 13.91 | 14.31 | 13.49 | 14.28 | 1,053,730 | +0.59(+4.29%) |
Nov 24, 2008 | 12.65 | 14.04 | 12.31 | 13.70 | 2,174,794 | +1.42(+11.61%) |
Nov 21, 2008 | 12.64 | 13.11 | 11.85 | 12.27 | 3,100,143 | -0.30(-2.37%) |
Nov 20, 2008 | 13.61 | 13.92 | 12.49 | 12.57 | 2,795,915 | -1.22(-8.87%) |
Nov 19, 2008 | 15.56 | 15.78 | 13.76 | 13.79 | 1,594,597 | -2.08(-13.08%) |
Nov 18, 2008 | 15.85 | 16.10 | 15.06 | 15.87 | 1,348,436 | -0.08(-0.50%) |
Nov 17, 2008 | 15.73 | 16.36 | 15.50 | 15.95 | 1,494,244 | +0.10(+0.66%) |
Nov 14, 2008 | 15.97 | 16.50 | 15.80 | 15.85 | 1,937,290 | -0.44(-2.72%) |
Nov 13, 2008 | 15.69 | 16.29 | 14.73 | 16.29 | 2,772,282 | +0.61(+3.90%) |
Nov 12, 2008 | 16.69 | 16.70 | 15.64 | 15.68 | 2,622,971 | -1.04(-6.21%) |
Nov 11, 2008 | 16.95 | 17.34 | 16.48 | 16.72 | 1,647,089 | -0.39(-2.26%) |
Nov 10, 2008 | 17.28 | 17.68 | 16.80 | 17.10 | 1,285,359 | -0.01(-0.05%) |
Nov 07, 2008 | 16.96 | 17.34 | 16.62 | 17.11 | 1,498,796 | +0.35(+2.06%) |
Nov 06, 2008 | 16.92 | 17.89 | 16.72 | 16.76 | 2,398,781 | -0.27(-1.61%) |
Nov 05, 2008 | 17.30 | 17.67 | 17.02 | 17.04 | 1,142,257 | -0.52(-2.93%) |
Nov 04, 2008 | 17.85 | 17.91 | 17.37 | 17.55 | 2,036,105 | +0.13(+0.74%) |
Nov 03, 2008 | 16.84 | 17.99 | 16.82 | 17.42 | 3,434,180 | +0.33(+1.93%) |
Oct 31, 2008 | 15.93 | 17.09 | 15.90 | 17.09 | 7,942,191 | +1.06(+6.63%) |
Oct 30, 2008 | 15.74 | 16.55 | 15.63 | 16.03 | 2,326,484 | +0.42(+2.68%) |
Oct 29, 2008 | 15.53 | 15.78 | 15.13 | 15.61 | 3,302,707 | +0.05(+0.31%) |
Oct 28, 2008 | 14.61 | 15.73 | 14.32 | 15.56 | 4,056,976 | +1.51(+10.77%) |
Oct 27, 2008 | 13.96 | 14.50 | 13.95 | 14.05 | 1,176,378 | -0.20(-1.41%) |
Oct 24, 2008 | 13.43 | 14.53 | 13.42 | 14.25 | 1,771,626 | -0.34(-2.32%) |
Oct 23, 2008 | 14.98 | 15.35 | 13.83 | 14.59 | 3,200,686 | -0.49(-3.25%) |
Oct 22, 2008 | 15.22 | 15.52 | 14.08 | 15.08 | 3,646,532 | +1.82(+13.71%) |
Oct 21, 2008 | 13.01 | 13.76 | 12.88 | 13.26 | 1,648,505 | +0.19(+1.42%) |
Oct 20, 2008 | 12.55 | 13.09 | 12.43 | 13.08 | 815,291 | +0.76(+6.14%) |
Oct 17, 2008 | 12.04 | 12.75 | 11.59 | 12.32 | 896,350 | -0.09(-0.71%) |
Oct 16, 2008 | 11.48 | 12.47 | 11.10 | 12.41 | 1,069,874 | +1.05(+9.28%) |
Oct 15, 2008 | 12.85 | 13.04 | 11.35 | 11.36 | 1,174,697 | -1.66(-12.74%) |
Oct 14, 2008 | 14.40 | 14.47 | 12.64 | 13.01 | 639,341 | -0.85(-6.15%) |
Oct 13, 2008 | 13.71 | 14.11 | 13.22 | 13.87 | 1,158,477 | +0.97(+7.49%) |
Oct 10, 2008 | 11.25 | 13.48 | 11.25 | 12.90 | 1,059,017 | +0.89(+7.37%) |
Oct 09, 2008 | 13.12 | 13.25 | 11.77 | 12.02 | 1,029,207 | -1.02(-7.84%) |
Oct 08, 2008 | 12.88 | 13.55 | 12.51 | 13.04 | 1,332,329 | -0.14(-1.04%) |
Oct 07, 2008 | 14.08 | 14.26 | 13.16 | 13.17 | 1,379,622 | -0.62(-4.49%) |
Oct 06, 2008 | 13.88 | 14.17 | 12.61 | 13.79 | 1,469,420 | -0.49(-3.44%) |
Oct 03, 2008 | 15.33 | 15.40 | 14.23 | 14.28 | 1,263,967 | -0.86(-5.69%) |
Oct 02, 2008 | 15.82 | 16.13 | 15.03 | 15.15 | 708,028 | -0.81(-5.09%) |
Oct 01, 2008 | 15.81 | 16.06 | 15.68 | 15.96 | 656,712 | +0.08(+0.51%) |
Sep 30, 2008 | 15.38 | 15.98 | 14.94 | 15.88 | 964,440 | +0.68(+4.50%) |
Sep 29, 2008 | 16.10 | 16.36 | 14.88 | 15.19 | 1,504,397 | -1.24(-7.54%) |
Sep 26, 2008 | 15.94 | 16.51 | 15.94 | 16.43 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.10 | 16.33 | 15.95 | 16.23 | 903,821 | +0.34(+2.13%) |
Sep 24, 2008 | 15.97 | 16.06 | 15.66 | 15.89 | 1,305,484 | +0.01(+0.05%) |
Sep 23, 2008 | 15.94 | 16.12 | 15.73 | 15.89 | 975,851 | -0.08(-0.50%) |
Sep 22, 2008 | 16.44 | 16.63 | 15.84 | 15.97 | 762,434 | -0.68(-4.06%) |
Sep 19, 2008 | 17.29 | 17.56 | 16.15 | 16.64 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.39 | 16.79 | 15.72 | 16.44 | 2,104,450 | +0.43(+2.72%) |
Sep 17, 2008 | 16.30 | 16.39 | 15.74 | 16.01 | 1,531,669 | -0.58(-3.49%) |
Sep 16, 2008 | 15.12 | 16.62 | 15.12 | 16.59 | 2,049,771 | +1.09(+7.06%) |
Sep 15, 2008 | 15.11 | 15.97 | 15.11 | 15.49 | 1,158,919 | -0.21(-1.33%) |
Sep 12, 2008 | 15.53 | 15.76 | 15.37 | 15.70 | 1,487,818 | +0.02(+0.10%) |
Sep 11, 2008 | 15.44 | 15.89 | 15.37 | 15.69 | 1,583,163 | +0.00(+0.00%) |
Sep 10, 2008 | 15.85 | 15.88 | 15.55 | 15.69 | 1,672,991 | -0.03(-0.20%) |
Sep 09, 2008 | 15.55 | 15.89 | 15.49 | 15.72 | 2,195,082 | +0.14(+0.93%) |
Sep 08, 2008 | 15.30 | 15.57 | 15.07 | 15.57 | 949,656 | +0.73(+4.93%) |
Sep 05, 2008 | 14.78 | 14.98 | 14.41 | 14.84 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.05 | 15.38 | 14.53 | 14.88 | 795,673 | -0.33(-2.17%) |
Sep 03, 2008 | 14.83 | 15.33 | 14.76 | 15.21 | 993,043 | +0.32(+2.16%) |
Sep 02, 2008 | 15.00 | 15.48 | 14.49 | 14.89 | 1,521,864 | +0.07(+0.49%) |
Aug 29, 2008 | 14.80 | 14.92 | 14.67 | 14.82 | 652,344 | -0.12(-0.81%) |
Aug 28, 2008 | 14.65 | 14.95 | 14.49 | 14.94 | 1,462,494 | +0.37(+2.54%) |
Aug 27, 2008 | 14.08 | 14.64 | 13.98 | 14.57 | 997,744 | +0.52(+3.72%) |
Aug 26, 2008 | 14.19 | 14.22 | 13.91 | 14.04 | 572,578 | -0.15(-1.08%) |
Aug 25, 2008 | 14.31 | 14.44 | 13.75 | 14.20 | 681,200 | -0.23(-1.62%) |
Aug 22, 2008 | 14.17 | 14.50 | 13.94 | 14.43 | 713,550 | +0.36(+2.57%) |
Aug 21, 2008 | 14.12 | 14.28 | 13.97 | 14.07 | 703,659 | -0.27(-1.85%) |
Aug 20, 2008 | 14.59 | 14.62 | 14.15 | 14.33 | 531,379 | -0.19(-1.27%) |
Aug 19, 2008 | 14.78 | 14.86 | 14.18 | 14.52 | 1,251,354 | -0.32(-2.17%) |
Aug 18, 2008 | 14.73 | 15.03 | 14.54 | 14.84 | 913,239 | +0.10(+0.71%) |
Aug 15, 2008 | 14.45 | 14.74 | 13.89 | 14.74 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 14.14 | 14.65 | 14.07 | 14.29 | 1,262,112 | +0.07(+0.51%) |
Aug 13, 2008 | 14.53 | 14.76 | 13.86 | 14.22 | 1,290,879 | -0.31(-2.11%) |
Aug 12, 2008 | 14.61 | 15.08 | 14.37 | 14.53 | 1,279,306 | -0.25(-1.69%) |
Aug 11, 2008 | 15.09 | 15.45 | 14.76 | 14.78 | 1,736,195 | -0.45(-2.96%) |
Aug 08, 2008 | 14.41 | 15.29 | 14.19 | 15.23 | 1,470,711 | +0.80(+5.58%) |
Aug 07, 2008 | 14.24 | 14.43 | 13.94 | 14.42 | 1,172,533 | +0.02(+0.11%) |
Aug 06, 2008 | 14.18 | 14.49 | 13.91 | 14.41 | 1,508,172 | +0.27(+1.88%) |
Aug 05, 2008 | 13.89 | 14.19 | 13.83 | 14.14 | 1,227,268 | +0.44(+3.23%) |
Aug 04, 2008 | 13.80 | 13.91 | 13.21 | 13.70 | 1,112,986 | +0.02(+0.12%) |
Aug 01, 2008 | 13.32 | 13.73 | 12.94 | 13.68 | 1,355,193 | +0.38(+2.84%) |
Jul 31, 2008 | 12.92 | 13.50 | 12.82 | 13.30 | 1,069,868 | +0.17(+1.29%) |
Jul 30, 2008 | 13.13 | 13.43 | 12.76 | 13.13 | 579,067 | +0.10(+0.80%) |
Jul 29, 2008 | 13.03 | 13.25 | 12.80 | 13.03 | 842,328 | +0.32(+2.53%) |
Jul 28, 2008 | 12.90 | 13.04 | 12.49 | 12.71 | 1,078,548 | -0.23(-1.74%) |
Jul 25, 2008 | 12.71 | 13.14 | 12.50 | 12.93 | 1,035,397 | +0.38(+3.01%) |
Jul 24, 2008 | 12.88 | 13.07 | 12.47 | 12.55 | 1,088,494 | -0.26(-2.01%) |
Jul 23, 2008 | 12.92 | 13.75 | 12.57 | 12.81 | 3,153,903 | +0.53(+4.32%) |
Jul 22, 2008 | 11.32 | 12.35 | 10.96 | 12.28 | 1,296,152 | +0.96(+8.46%) |
Jul 21, 2008 | 11.28 | 11.55 | 11.19 | 11.32 | 910,907 | +0.11(+1.01%) |
Jul 18, 2008 | 11.27 | 11.43 | 10.87 | 11.21 | 823,166 | +0.10(+0.94%) |
Jul 17, 2008 | 10.80 | 11.43 | 10.65 | 11.11 | 1,483,207 | +0.43(+4.07%) |
Jul 16, 2008 | 9.851 | 10.74 | 9.605 | 10.67 | 3,197,969 | +0.48(+4.74%) |
Jul 15, 2008 | 10.01 | 10.45 | 9.915 | 10.19 | 1,414,316 | +0.01(+0.08%) |
Jul 14, 2008 | 10.29 | 10.56 | 9.947 | 10.18 | 649,681 | -0.04(-0.39%) |
Jul 11, 2008 | 10.24 | 10.33 | 9.915 | 10.22 | 1,356,931 | -0.17(-1.63%) |
Jul 10, 2008 | 10.62 | 10.87 | 10.20 | 10.39 | 680,433 | -0.19(-1.83%) |
Jul 09, 2008 | 11.17 | 11.23 | 10.55 | 10.58 | 712,930 | -0.60(-5.33%) |
Jul 08, 2008 | 10.59 | 11.18 | 10.42 | 11.18 | 1,179,004 | +0.48(+4.51%) |
Jul 07, 2008 | 10.95 | 10.99 | 10.51 | 10.70 | 790,725 | -0.11(-1.04%) |
Jul 04, 2008 | 10.96 | 11.18 | 10.78 | 10.81 | 461,016 | +0.00(+0.00%) |
Jul 03, 2008 | 10.96 | 11.18 | 10.78 | 10.81 | 461,016 | -0.10(-0.96%) |
Jul 02, 2008 | 11.38 | 11.48 | 10.78 | 10.91 | 881,259 | -0.50(-4.37%) |
Jul 01, 2008 | 10.99 | 11.58 | 10.91 | 11.41 | 1,053,211 | +0.29(+2.60%) |
Jun 30, 2008 | 11.52 | 11.55 | 11.08 | 11.12 | 862,461 | -0.37(-3.22%) |
Jun 27, 2008 | 11.72 | 11.78 | 11.18 | 11.49 | 2,406,687 | -0.23(-1.92%) |
Jun 26, 2008 | 11.98 | 12.02 | 11.57 | 11.72 | 761,856 | -0.40(-3.32%) |
Jun 25, 2008 | 11.50 | 12.37 | 11.50 | 12.12 | 676,287 | +0.64(+5.61%) |
Jun 24, 2008 | 11.27 | 11.96 | 11.11 | 11.48 | 669,341 | +0.23(+2.08%) |
Jun 23, 2008 | 11.77 | 11.78 | 11.15 | 11.24 | 657,550 | -0.47(-4.05%) |
Jun 20, 2008 | 12.08 | 12.10 | 11.62 | 11.72 | 1,036,942 | -0.54(-4.40%) |
Jun 19, 2008 | 11.73 | 12.28 | 11.67 | 12.26 | 650,789 | +0.52(+4.46%) |
Jun 18, 2008 | 11.92 | 12.10 | 11.66 | 11.73 | 582,776 | -0.23(-1.88%) |
Jun 17, 2008 | 12.19 | 12.22 | 11.76 | 11.96 | 571,484 | -0.22(-1.78%) |
Jun 16, 2008 | 11.97 | 12.22 | 11.87 | 12.18 | 340,411 | +0.18(+1.48%) |
Jun 13, 2008 | 11.58 | 12.14 | 11.50 | 12.00 | 570,069 | +0.56(+4.93%) |
Jun 12, 2008 | 11.42 | 11.97 | 11.34 | 11.44 | 465,548 | +0.06(+0.57%) |
Jun 11, 2008 | 12.10 | 12.13 | 11.37 | 11.37 | 955,353 | -0.80(-6.61%) |
Jun 10, 2008 | 12.13 | 12.33 | 11.79 | 12.18 | 498,012 | +0.21(+1.75%) |
Jun 09, 2008 | 11.75 | 12.16 | 11.55 | 11.97 | 781,710 | +0.22(+1.85%) |
Jun 06, 2008 | 12.21 | 12.21 | 11.74 | 11.75 | 666,831 | -0.61(-4.95%) |
Jun 05, 2008 | 12.20 | 12.49 | 12.10 | 12.36 | 465,336 | +0.30(+2.47%) |
Jun 04, 2008 | 11.69 | 12.56 | 11.55 | 12.06 | 987,485 | +0.30(+2.53%) |
Jun 03, 2008 | 11.75 | 11.99 | 11.59 | 11.77 | 368,997 | +0.00(+0.00%) |
Jun 02, 2008 | 11.88 | 11.93 | 11.39 | 11.77 | 532,137 | -0.23(-1.88%) |
May 30, 2008 | 12.31 | 12.31 | 11.83 | 11.99 | 793,631 | -0.34(-2.74%) |
May 29, 2008 | 12.01 | 12.44 | 11.97 | 12.33 | 734,765 | +0.26(+2.13%) |
May 28, 2008 | 12.27 | 12.38 | 11.96 | 12.07 | 461,145 | -0.13(-1.06%) |
May 27, 2008 | 11.75 | 12.47 | 11.71 | 12.20 | 640,829 | +0.54(+4.62%) |
May 26, 2008 | 11.68 | 11.81 | 11.28 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.68 | 11.81 | 11.28 | 11.66 | 616,740 | -0.08(-0.69%) |
May 22, 2008 | 11.46 | 11.98 | 11.44 | 11.74 | 504,274 | +0.31(+2.75%) |
May 21, 2008 | 11.97 | 12.14 | 11.32 | 11.43 | 502,999 | -0.46(-3.86%) |
May 20, 2008 | 11.95 | 11.97 | 11.64 | 11.89 | 321,230 | -0.11(-0.94%) |
May 19, 2008 | 12.10 | 12.23 | 11.74 | 12.00 | 507,583 | -0.09(-0.73%) |
May 16, 2008 | 12.61 | 12.77 | 12.05 | 12.09 | 740,264 | -0.43(-3.47%) |
May 15, 2008 | 12.08 | 12.52 | 11.80 | 12.52 | 445,747 | +0.40(+3.32%) |
May 14, 2008 | 11.91 | 12.27 | 11.86 | 12.12 | 388,555 | +0.20(+1.69%) |
May 13, 2008 | 11.69 | 12.00 | 11.64 | 11.92 | 464,913 | +0.27(+2.35%) |
May 12, 2008 | 11.65 | 11.86 | 11.56 | 11.65 | 637,420 | -0.04(-0.34%) |
May 09, 2008 | 11.52 | 11.85 | 11.50 | 11.69 | 203,955 | +0.03(+0.28%) |
May 08, 2008 | 11.65 | 11.86 | 11.55 | 11.65 | 577,969 | +0.07(+0.63%) |
May 07, 2008 | 11.78 | 12.05 | 11.52 | 11.58 | 496,586 | -0.14(-1.24%) |
May 06, 2008 | 11.57 | 11.81 | 11.32 | 11.73 | 429,898 | +0.06(+0.48%) |
May 05, 2008 | 11.53 | 11.83 | 11.31 | 11.67 | 568,937 | +0.13(+1.12%) |
May 02, 2008 | 11.95 | 12.13 | 11.45 | 11.54 | 762,432 | -0.29(-2.45%) |