Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.23 | 15.23 | 14.71 | 14.73 | 780,267 | -0.36(-2.38%) |
Apr 29, 2009 | 14.71 | 15.23 | 14.71 | 15.09 | 645,071 | +0.24(+1.60%) |
Apr 28, 2009 | 14.53 | 15.04 | 14.52 | 14.85 | 756,427 | +0.29(+2.02%) |
Apr 27, 2009 | 14.47 | 14.72 | 14.34 | 14.56 | 658,648 | +0.07(+0.45%) |
Apr 24, 2009 | 14.53 | 14.57 | 14.31 | 14.49 | 726,177 | +0.25(+1.72%) |
Apr 23, 2009 | 14.38 | 14.38 | 13.91 | 14.25 | 813,435 | -0.09(-0.63%) |
Apr 22, 2009 | 14.21 | 14.56 | 14.19 | 14.34 | 560,298 | +0.00(+0.00%) |
Apr 21, 2009 | 14.09 | 14.43 | 14.09 | 14.34 | 655,193 | +0.20(+1.45%) |
Apr 20, 2009 | 14.23 | 14.79 | 14.00 | 14.13 | 545,433 | -0.43(-2.97%) |
Apr 17, 2009 | 14.65 | 14.71 | 14.41 | 14.56 | 487,489 | -0.11(-0.78%) |
Apr 16, 2009 | 14.54 | 14.74 | 14.27 | 14.68 | 493,902 | +0.36(+2.51%) |
Apr 15, 2009 | 14.29 | 14.39 | 14.13 | 14.32 | 536,925 | +0.01(+0.06%) |
Apr 14, 2009 | 14.28 | 14.59 | 14.17 | 14.31 | 522,292 | -0.18(-1.24%) |
Apr 13, 2009 | 14.53 | 14.61 | 14.25 | 14.49 | 453,733 | -0.24(-1.61%) |
Apr 09, 2009 | 14.46 | 14.84 | 14.25 | 14.73 | 771,429 | +0.68(+4.83%) |
Apr 08, 2009 | 14.04 | 14.25 | 13.85 | 14.05 | 448,587 | +0.13(+0.94%) |
Apr 07, 2009 | 14.24 | 14.40 | 13.89 | 13.92 | 479,874 | -0.48(-3.35%) |
Apr 06, 2009 | 14.30 | 14.59 | 14.17 | 14.40 | 648,157 | -0.06(-0.40%) |
Apr 03, 2009 | 14.50 | 14.52 | 14.26 | 14.46 | 609,070 | +0.00(+0.00%) |
Apr 02, 2009 | 14.48 | 14.62 | 14.12 | 14.46 | 1,324,190 | +0.24(+1.67%) |
Apr 01, 2009 | 14.08 | 14.99 | 14.08 | 14.22 | 2,914,703 | +0.88(+6.62%) |
Mar 31, 2009 | 13.23 | 13.59 | 13.11 | 13.34 | 594,092 | +0.22(+1.68%) |
Mar 30, 2009 | 13.06 | 13.18 | 12.81 | 13.12 | 674,163 | -0.56(-4.12%) |
Mar 26, 2009 | 13.54 | 13.68 | 13.39 | 13.68 | 1,151,043 | +0.32(+2.39%) |
Mar 25, 2009 | 13.32 | 13.54 | 13.02 | 13.36 | 680,019 | +0.19(+1.43%) |
Mar 24, 2009 | 13.37 | 13.58 | 13.16 | 13.18 | 525,457 | -0.36(-2.66%) |
Mar 23, 2009 | 13.19 | 13.53 | 13.07 | 13.53 | 820,673 | +0.59(+4.55%) |
Mar 20, 2009 | 13.45 | 13.60 | 12.86 | 12.95 | 1,029,120 | -0.38(-2.82%) |
Mar 19, 2009 | 13.45 | 13.46 | 13.21 | 13.32 | 469,058 | -0.04(-0.31%) |
Mar 18, 2009 | 12.28 | 13.46 | 12.26 | 13.36 | 756,402 | +0.41(+3.15%) |
Mar 17, 2009 | 12.49 | 12.95 | 12.42 | 12.95 | 922,527 | +0.50(+4.00%) |
Mar 16, 2009 | 12.79 | 12.79 | 12.42 | 12.46 | 680,887 | -0.20(-1.61%) |
Mar 13, 2009 | 12.82 | 12.82 | 12.51 | 12.66 | 610,749 | -0.11(-0.90%) |
Mar 12, 2009 | 12.34 | 12.82 | 12.21 | 12.77 | 889,403 | +0.45(+3.65%) |
Mar 11, 2009 | 12.41 | 12.62 | 12.19 | 12.33 | 798,826 | -0.06(-0.46%) |
Mar 10, 2009 | 12.01 | 12.42 | 11.83 | 12.38 | 792,236 | +0.65(+5.58%) |
Mar 09, 2009 | 12.01 | 12.33 | 11.68 | 11.73 | 815,380 | -0.37(-3.04%) |
Mar 06, 2009 | 12.09 | 12.36 | 11.94 | 12.10 | 1,388,413 | +0.06(+0.48%) |
Mar 05, 2009 | 12.26 | 12.40 | 12.02 | 12.04 | 1,046,707 | -0.44(-3.54%) |
Mar 04, 2009 | 12.52 | 12.65 | 12.24 | 12.48 | 613,461 | -0.16(-1.23%) |
Mar 02, 2009 | 12.71 | 13.13 | 12.63 | 12.64 | 925,057 | -0.38(-2.95%) |
Feb 27, 2009 | 12.66 | 13.40 | 12.64 | 13.02 | 1,001,541 | +0.11(+0.82%) |
Feb 26, 2009 | 13.04 | 13.21 | 12.91 | 12.91 | 599,707 | -0.04(-0.32%) |
Feb 25, 2009 | 13.17 | 13.20 | 12.68 | 12.95 | 798,596 | -0.33(-2.46%) |
Feb 24, 2009 | 12.96 | 13.33 | 12.62 | 13.28 | 913,348 | +0.47(+3.70%) |
Feb 23, 2009 | 13.39 | 13.54 | 12.78 | 12.81 | 866,313 | -0.42(-3.18%) |
Feb 20, 2009 | 13.24 | 13.42 | 12.92 | 13.23 | 1,096,869 | -0.14(-1.03%) |
Feb 19, 2009 | 13.66 | 13.66 | 13.27 | 13.37 | 670,714 | -0.11(-0.84%) |
Feb 18, 2009 | 13.54 | 13.69 | 13.30 | 13.48 | 746,085 | -0.11(-0.84%) |
Feb 17, 2009 | 13.68 | 13.81 | 13.43 | 13.59 | 1,033,839 | -0.41(-2.90%) |
Feb 13, 2009 | 14.08 | 14.24 | 13.90 | 14.00 | 815,889 | -0.03(-0.23%) |
Feb 12, 2009 | 13.66 | 14.07 | 13.52 | 14.03 | 1,054,112 | +0.11(+0.76%) |
Feb 11, 2009 | 13.80 | 14.08 | 13.65 | 13.93 | 983,799 | +0.09(+0.65%) |
Feb 10, 2009 | 14.40 | 14.56 | 13.79 | 13.84 | 1,436,394 | -0.72(-4.92%) |
Feb 09, 2009 | 14.38 | 14.59 | 14.23 | 14.55 | 818,929 | +0.03(+0.22%) |
Feb 06, 2009 | 13.90 | 14.55 | 13.88 | 14.52 | 1,265,726 | +0.61(+4.38%) |
Feb 05, 2009 | 13.49 | 14.11 | 13.37 | 13.91 | 957,353 | +0.46(+3.38%) |
Feb 04, 2009 | 14.22 | 14.81 | 13.25 | 13.46 | 2,503,921 | -1.41(-9.51%) |
Feb 03, 2009 | 14.74 | 14.93 | 14.46 | 14.87 | 680,925 | +0.15(+0.99%) |
Feb 02, 2009 | 14.28 | 14.78 | 14.27 | 14.72 | 866,664 | +0.25(+1.74%) |
Jan 30, 2009 | 15.08 | 15.22 | 14.43 | 14.47 | 730,744 | -0.47(-3.16%) |
Jan 29, 2009 | 15.05 | 15.19 | 14.86 | 14.94 | 570,871 | -0.28(-1.82%) |
Jan 28, 2009 | 14.95 | 15.33 | 14.81 | 15.22 | 891,793 | +0.42(+2.86%) |
Jan 27, 2009 | 14.62 | 14.88 | 14.62 | 14.80 | 792,841 | +0.19(+1.28%) |
Jan 26, 2009 | 14.51 | 14.84 | 14.40 | 14.61 | 1,259,894 | +0.05(+0.34%) |
Jan 23, 2009 | 14.54 | 14.80 | 14.44 | 14.56 | 999,258 | -0.24(-1.59%) |
Jan 22, 2009 | 14.73 | 15.03 | 14.50 | 14.80 | 843,094 | -0.28(-1.89%) |
Jan 21, 2009 | 15.05 | 15.26 | 14.60 | 15.08 | 1,067,140 | +0.33(+2.20%) |
Jan 20, 2009 | 15.26 | 15.45 | 14.74 | 14.76 | 1,245,748 | -0.67(-4.32%) |
Jan 16, 2009 | 15.42 | 15.53 | 14.94 | 15.42 | 1,002,319 | +0.24(+1.61%) |
Jan 15, 2009 | 14.94 | 15.24 | 14.56 | 15.18 | 1,007,902 | +0.24(+1.63%) |
Jan 14, 2009 | 15.32 | 15.68 | 14.84 | 14.94 | 939,644 | -0.58(-3.72%) |
Jan 13, 2009 | 15.65 | 15.65 | 15.22 | 15.51 | 697,264 | +0.09(+0.58%) |
Jan 12, 2009 | 15.87 | 15.96 | 15.25 | 15.42 | 756,996 | -0.39(-2.47%) |
Jan 09, 2009 | 15.90 | 16.19 | 15.78 | 15.81 | 1,363,113 | -0.14(-0.87%) |
Jan 08, 2009 | 15.86 | 16.03 | 15.59 | 15.95 | 687,129 | +0.11(+0.67%) |
Jan 07, 2009 | 15.63 | 16.15 | 15.62 | 15.85 | 772,654 | -0.11(-0.71%) |
Jan 06, 2009 | 15.93 | 16.21 | 15.52 | 15.96 | 813,221 | +0.23(+1.45%) |
Jan 05, 2009 | 15.87 | 15.97 | 15.52 | 15.73 | 701,441 | -0.17(-1.07%) |
Jan 02, 2009 | 15.85 | 16.00 | 15.58 | 15.90 | 502,199 | +0.12(+0.77%) |
Dec 31, 2008 | 15.42 | 15.89 | 15.24 | 15.78 | 0 | +0.41(+2.70%) |
Dec 30, 2008 | 14.94 | 15.38 | 14.94 | 15.37 | 491,121 | +0.56(+3.79%) |
Dec 29, 2008 | 14.86 | 15.04 | 14.66 | 14.81 | 452,124 | -0.27(-1.78%) |
Dec 26, 2008 | 15.18 | 15.23 | 14.76 | 15.07 | 305,684 | -0.01(-0.05%) |
Dec 24, 2008 | 15.07 | 15.20 | 14.88 | 15.08 | 333,860 | -0.07(-0.48%) |
Dec 23, 2008 | 15.25 | 15.55 | 14.94 | 15.16 | 974,727 | +0.07(+0.48%) |
Dec 22, 2008 | 15.37 | 15.48 | 14.85 | 15.08 | 1,112,533 | -0.26(-1.70%) |
Dec 19, 2008 | 15.05 | 15.84 | 15.05 | 15.34 | 2,100,138 | +0.36(+2.39%) |
Dec 18, 2008 | 15.16 | 15.41 | 14.74 | 14.98 | 1,224,735 | -0.18(-1.18%) |
Dec 17, 2008 | 14.85 | 15.36 | 14.76 | 15.16 | 895,063 | -0.03(-0.21%) |
Dec 16, 2008 | 14.85 | 15.20 | 14.50 | 15.20 | 961,193 | +0.67(+4.65%) |
Dec 15, 2008 | 14.89 | 15.00 | 14.33 | 14.52 | 817,844 | -0.28(-1.92%) |
Dec 12, 2008 | 14.20 | 14.95 | 14.06 | 14.81 | 1,005,834 | +0.38(+2.65%) |
Dec 11, 2008 | 14.93 | 15.25 | 14.26 | 14.42 | 1,168,354 | -0.59(-3.90%) |
Dec 10, 2008 | 15.19 | 15.44 | 14.83 | 15.01 | 1,445,129 | -0.03(-0.22%) |
Dec 09, 2008 | 14.85 | 15.64 | 14.85 | 15.04 | 2,113,300 | -0.01(-0.05%) |
Dec 08, 2008 | 15.03 | 15.30 | 14.59 | 15.05 | 1,498,156 | +0.33(+2.26%) |
Dec 05, 2008 | 14.19 | 14.73 | 13.28 | 14.72 | 1,131,785 | +0.90(+6.53%) |
Dec 04, 2008 | 14.05 | 14.35 | 13.46 | 13.81 | 1,009,193 | -0.54(-3.79%) |
Dec 03, 2008 | 13.91 | 14.55 | 13.01 | 14.36 | 870,967 | +0.26(+1.84%) |
Dec 02, 2008 | 13.73 | 14.25 | 13.40 | 14.10 | 1,025,361 | +0.67(+5.03%) |
Dec 01, 2008 | 14.55 | 14.99 | 13.37 | 13.42 | 1,122,496 | -1.54(-10.32%) |
Nov 28, 2008 | 14.75 | 15.10 | 14.29 | 14.97 | 372,050 | +0.07(+0.49%) |
Nov 26, 2008 | 14.24 | 15.02 | 13.80 | 14.90 | 889,447 | +0.46(+3.15%) |
Nov 25, 2008 | 14.63 | 14.63 | 13.90 | 14.44 | 885,299 | +0.04(+0.31%) |
Nov 24, 2008 | 13.84 | 14.46 | 13.50 | 14.40 | 1,179,870 | +0.84(+6.21%) |
Nov 21, 2008 | 12.67 | 13.55 | 12.25 | 13.55 | 1,674,005 | +1.03(+8.21%) |
Nov 20, 2008 | 12.97 | 13.49 | 12.45 | 12.52 | 1,536,815 | -0.56(-4.27%) |
Nov 19, 2008 | 14.15 | 14.41 | 13.06 | 13.08 | 1,482,712 | -1.04(-7.39%) |
Nov 18, 2008 | 14.25 | 14.32 | 13.61 | 14.13 | 1,376,109 | -0.01(-0.06%) |
Nov 17, 2008 | 14.19 | 14.57 | 13.63 | 14.14 | 1,580,172 | -0.20(-1.41%) |
Nov 14, 2008 | 14.87 | 15.37 | 14.27 | 14.34 | 1,475,280 | -0.90(-5.90%) |
Nov 13, 2008 | 14.41 | 15.33 | 13.67 | 15.24 | 1,635,134 | +0.87(+6.03%) |
Nov 12, 2008 | 14.57 | 14.70 | 14.31 | 14.37 | 1,494,798 | -0.50(-3.38%) |
Nov 11, 2008 | 14.35 | 15.08 | 14.26 | 14.87 | 1,042,808 | +0.28(+1.89%) |
Nov 10, 2008 | 14.69 | 14.99 | 14.49 | 14.60 | 1,458,982 | +0.17(+1.18%) |
Nov 07, 2008 | 13.54 | 14.43 | 13.47 | 14.43 | 1,348,503 | +1.02(+7.61%) |
Nov 06, 2008 | 14.14 | 14.27 | 13.34 | 13.41 | 1,181,809 | -0.76(-5.37%) |
Nov 05, 2008 | 14.26 | 15.16 | 14.03 | 14.17 | 1,733,922 | -1.29(-8.33%) |
Nov 04, 2008 | 15.55 | 15.60 | 15.16 | 15.46 | 1,099,230 | +0.48(+3.19%) |
Nov 03, 2008 | 15.36 | 15.50 | 14.91 | 14.98 | 949,563 | -0.41(-2.68%) |
Oct 31, 2008 | 14.19 | 15.90 | 13.66 | 15.39 | 1,706,916 | +1.02(+7.10%) |
Oct 30, 2008 | 13.92 | 14.42 | 13.60 | 14.37 | 1,044,588 | +0.79(+5.84%) |
Oct 29, 2008 | 13.69 | 14.02 | 13.16 | 13.58 | 1,130,519 | -0.02(-0.18%) |
Oct 28, 2008 | 12.31 | 13.60 | 12.14 | 13.60 | 1,944,662 | +1.58(+13.13%) |
Oct 27, 2008 | 12.34 | 13.03 | 11.99 | 12.02 | 771,751 | -0.57(-4.50%) |
Oct 24, 2008 | 13.16 | 13.16 | 12.18 | 12.59 | 1,347,542 | -0.02(-0.13%) |
Oct 23, 2008 | 13.36 | 13.66 | 12.29 | 12.61 | 1,804,493 | -0.68(-5.09%) |
Oct 22, 2008 | 14.36 | 14.58 | 12.98 | 13.28 | 1,755,485 | -1.13(-7.84%) |
Oct 21, 2008 | 14.69 | 14.97 | 14.36 | 14.41 | 946,335 | -0.54(-3.63%) |
Oct 20, 2008 | 14.21 | 14.95 | 13.99 | 14.95 | 901,831 | +0.95(+6.76%) |
Oct 17, 2008 | 13.18 | 14.67 | 13.02 | 14.01 | 1,113,201 | +0.39(+2.85%) |
Oct 16, 2008 | 13.00 | 13.71 | 12.57 | 13.62 | 1,435,547 | +0.56(+4.28%) |
Oct 15, 2008 | 14.22 | 14.48 | 13.03 | 13.06 | 1,306,099 | -1.50(-10.29%) |
Oct 14, 2008 | 14.06 | 15.06 | 14.06 | 14.56 | 1,442,877 | -0.19(-1.26%) |
Oct 13, 2008 | 14.28 | 14.78 | 13.61 | 14.74 | 1,353,878 | +1.00(+7.24%) |
Oct 10, 2008 | 12.78 | 14.03 | 11.95 | 13.75 | 1,559,435 | +0.66(+5.07%) |
Oct 09, 2008 | 13.93 | 14.15 | 13.08 | 13.08 | 1,275,908 | -0.79(-5.66%) |
Oct 08, 2008 | 13.80 | 14.48 | 13.44 | 13.87 | 1,565,209 | -0.29(-2.06%) |
Oct 07, 2008 | 14.36 | 14.98 | 14.12 | 14.16 | 1,063,967 | -0.71(-4.79%) |
Oct 06, 2008 | 14.77 | 15.15 | 14.31 | 14.87 | 1,831,032 | -0.31(-2.03%) |
Oct 03, 2008 | 15.59 | 16.12 | 15.16 | 15.18 | 877,951 | -0.64(-4.04%) |
Oct 02, 2008 | 16.35 | 16.50 | 15.80 | 15.82 | 696,606 | -0.62(-3.79%) |
Oct 01, 2008 | 16.44 | 16.51 | 16.01 | 16.44 | 534,085 | -0.02(-0.10%) |
Sep 30, 2008 | 16.23 | 16.52 | 15.93 | 16.46 | 705,609 | +0.40(+2.52%) |
Sep 29, 2008 | 16.58 | 16.66 | 15.75 | 16.05 | 1,015,352 | -0.73(-4.34%) |
Sep 26, 2008 | 16.28 | 16.81 | 15.98 | 16.78 | 551,591 | +0.15(+0.88%) |
Sep 25, 2008 | 16.26 | 16.92 | 16.13 | 16.64 | 942,283 | +0.45(+2.75%) |
Sep 24, 2008 | 16.44 | 16.80 | 15.93 | 16.19 | 640,735 | -0.29(-1.77%) |
Sep 23, 2008 | 16.75 | 16.97 | 16.38 | 16.48 | 495,327 | -0.23(-1.36%) |
Sep 22, 2008 | 17.02 | 17.20 | 16.69 | 16.71 | 883,207 | -0.32(-1.90%) |
Sep 19, 2008 | 17.81 | 17.97 | 16.86 | 17.03 | 3,396,692 | +0.14(+0.81%) |
Sep 18, 2008 | 16.01 | 17.30 | 15.85 | 16.90 | 2,418,859 | +1.23(+7.86%) |
Sep 17, 2008 | 16.48 | 16.99 | 15.61 | 15.67 | 2,162,911 | -0.93(-5.61%) |
Sep 16, 2008 | 16.03 | 16.96 | 15.81 | 16.60 | 1,990,714 | +0.43(+2.65%) |
Sep 15, 2008 | 15.73 | 16.57 | 15.73 | 16.17 | 1,453,905 | -0.23(-1.38%) |
Sep 12, 2008 | 16.23 | 16.51 | 16.10 | 16.39 | 684,207 | +0.06(+0.40%) |
Sep 11, 2008 | 16.36 | 16.65 | 16.09 | 16.33 | 1,456,017 | -0.27(-1.61%) |
Sep 10, 2008 | 16.74 | 16.94 | 16.48 | 16.60 | 1,196,289 | +0.09(+0.54%) |
Sep 09, 2008 | 16.69 | 17.16 | 16.49 | 16.51 | 1,584,188 | -0.12(-0.73%) |
Sep 08, 2008 | 16.52 | 16.88 | 16.30 | 16.63 | 1,484,233 | +0.16(+0.98%) |
Sep 05, 2008 | 15.93 | 16.56 | 15.40 | 16.47 | 1,800,852 | +0.40(+2.52%) |
Sep 04, 2008 | 16.09 | 16.26 | 15.97 | 16.06 | 1,283,958 | -0.14(-0.85%) |
Sep 03, 2008 | 16.14 | 16.44 | 16.09 | 16.20 | 1,235,262 | +0.04(+0.23%) |
Sep 02, 2008 | 16.45 | 16.53 | 16.04 | 16.16 | 1,276,572 | +0.01(+0.05%) |
Aug 29, 2008 | 16.15 | 16.31 | 15.99 | 16.16 | 1,031,727 | -0.02(-0.10%) |
Aug 28, 2008 | 16.07 | 16.26 | 16.02 | 16.17 | 1,106,516 | +0.08(+0.50%) |
Aug 27, 2008 | 15.95 | 16.19 | 15.95 | 16.09 | 1,292,391 | +0.08(+0.50%) |
Aug 26, 2008 | 16.01 | 16.22 | 15.90 | 16.01 | 1,161,657 | -0.06(-0.35%) |
Aug 25, 2008 | 16.19 | 16.29 | 15.90 | 16.07 | 1,778,754 | -0.06(-0.35%) |
Aug 22, 2008 | 16.21 | 16.36 | 16.10 | 16.12 | 1,659,815 | -0.09(-0.55%) |
Aug 21, 2008 | 16.30 | 16.49 | 16.02 | 16.21 | 2,402,109 | -0.21(-1.28%) |
Aug 20, 2008 | 15.87 | 16.91 | 15.73 | 16.42 | 4,633,875 | -1.52(-8.45%) |
Aug 19, 2008 | 18.29 | 18.62 | 17.83 | 17.94 | 1,542,696 | -0.57(-3.09%) |
Aug 18, 2008 | 18.87 | 18.99 | 18.41 | 18.51 | 1,122,389 | -0.44(-2.30%) |
Aug 15, 2008 | 19.15 | 19.30 | 18.75 | 18.95 | 1,063,902 | +0.04(+0.21%) |
Aug 14, 2008 | 18.96 | 19.25 | 18.84 | 18.91 | 1,203,402 | -0.23(-1.18%) |
Aug 13, 2008 | 19.40 | 19.72 | 18.99 | 19.13 | 1,132,394 | -0.35(-1.78%) |
Aug 12, 2008 | 19.36 | 19.62 | 19.16 | 19.48 | 873,425 | +0.05(+0.25%) |
Aug 11, 2008 | 18.98 | 19.72 | 18.70 | 19.43 | 1,027,930 | +0.38(+1.99%) |
Aug 08, 2008 | 18.17 | 19.13 | 18.17 | 19.05 | 836,798 | +0.86(+4.70%) |
Aug 07, 2008 | 18.01 | 18.32 | 17.96 | 18.20 | 616,627 | -0.02(-0.13%) |
Aug 06, 2008 | 17.54 | 18.29 | 17.46 | 18.22 | 825,793 | +0.61(+3.43%) |
Aug 05, 2008 | 17.45 | 17.66 | 17.37 | 17.62 | 573,367 | +0.36(+2.10%) |
Aug 04, 2008 | 16.95 | 17.42 | 16.84 | 17.25 | 867,643 | +0.06(+0.38%) |
Aug 01, 2008 | 17.33 | 17.86 | 16.98 | 17.19 | 692,570 | -0.23(-1.30%) |
Jul 31, 2008 | 17.54 | 18.07 | 17.31 | 17.41 | 822,124 | -0.31(-1.73%) |
Jul 30, 2008 | 17.37 | 18.08 | 17.09 | 17.72 | 1,469,785 | +0.52(+3.00%) |
Jul 29, 2008 | 17.20 | 17.39 | 16.70 | 17.20 | 700,104 | +0.46(+2.75%) |
Jul 28, 2008 | 17.01 | 17.10 | 16.69 | 16.74 | 681,420 | -0.38(-2.21%) |
Jul 25, 2008 | 17.16 | 17.44 | 16.97 | 17.12 | 630,902 | +0.10(+0.57%) |
Jul 24, 2008 | 17.12 | 17.49 | 16.96 | 17.03 | 741,377 | -0.17(-0.99%) |
Jul 23, 2008 | 17.06 | 17.28 | 16.85 | 17.20 | 1,173,104 | +0.06(+0.33%) |
Jul 22, 2008 | 16.98 | 17.34 | 16.79 | 17.14 | 1,166,112 | +0.02(+0.14%) |
Jul 21, 2008 | 17.54 | 17.54 | 16.87 | 17.12 | 821,506 | -0.38(-2.17%) |
Jul 18, 2008 | 17.22 | 17.75 | 17.16 | 17.50 | 869,739 | +0.11(+0.65%) |
Jul 17, 2008 | 17.02 | 17.54 | 16.97 | 17.38 | 1,364,820 | +0.41(+2.42%) |
Jul 16, 2008 | 16.44 | 16.99 | 16.24 | 16.97 | 1,240,922 | +0.38(+2.28%) |
Jul 15, 2008 | 16.48 | 16.83 | 16.24 | 16.59 | 1,183,124 | +0.07(+0.44%) |
Jul 14, 2008 | 17.07 | 17.10 | 16.51 | 16.52 | 1,660,076 | -0.36(-2.15%) |
Jul 11, 2008 | 16.89 | 17.13 | 16.69 | 16.88 | 1,731,458 | -0.02(-0.14%) |
Jul 10, 2008 | 16.54 | 17.02 | 16.54 | 16.91 | 924,715 | +0.27(+1.60%) |
Jul 09, 2008 | 17.13 | 17.24 | 16.60 | 16.64 | 1,258,149 | -0.60(-3.46%) |
Jul 08, 2008 | 17.25 | 17.35 | 16.74 | 17.24 | 2,089,716 | +0.04(+0.23%) |
Jul 07, 2008 | 17.53 | 17.65 | 17.13 | 17.20 | 1,252,522 | -0.15(-0.88%) |
Jul 04, 2008 | 17.54 | 17.73 | 17.34 | 17.35 | 796,923 | +0.00(+0.00%) |
Jul 03, 2008 | 17.54 | 17.73 | 17.34 | 17.35 | 796,923 | -0.18(-1.01%) |
Jul 02, 2008 | 17.56 | 17.75 | 17.33 | 17.53 | 1,914,612 | -0.27(-1.50%) |
Jul 01, 2008 | 17.37 | 17.82 | 17.37 | 17.79 | 1,253,589 | +0.34(+1.94%) |
Jun 30, 2008 | 17.58 | 18.25 | 17.44 | 17.45 | 812,200 | -0.17(-0.96%) |
Jun 27, 2008 | 17.71 | 17.80 | 17.48 | 17.62 | 1,104,296 | -0.08(-0.46%) |
Jun 26, 2008 | 17.91 | 18.20 | 17.69 | 17.70 | 998,124 | -0.40(-2.23%) |
Jun 25, 2008 | 17.99 | 18.43 | 17.90 | 18.11 | 3,758,540 | +0.15(+0.81%) |
Jun 24, 2008 | 18.16 | 18.26 | 17.94 | 17.96 | 846,398 | -0.29(-1.59%) |
Jun 23, 2008 | 18.25 | 18.43 | 18.14 | 18.25 | 649,529 | +0.06(+0.31%) |
Jun 20, 2008 | 18.72 | 18.91 | 18.14 | 18.20 | 1,562,010 | -0.65(-3.42%) |
Jun 19, 2008 | 18.61 | 18.90 | 18.47 | 18.84 | 697,132 | +0.21(+1.13%) |
Jun 18, 2008 | 18.66 | 18.76 | 18.43 | 18.63 | 635,491 | -0.14(-0.73%) |
Jun 17, 2008 | 18.79 | 18.91 | 18.73 | 18.77 | 572,894 | -0.02(-0.09%) |
Jun 16, 2008 | 18.70 | 18.85 | 18.56 | 18.79 | 458,309 | +0.03(+0.17%) |
Jun 13, 2008 | 18.66 | 18.90 | 18.53 | 18.75 | 492,325 | +0.26(+1.40%) |
Jun 12, 2008 | 18.50 | 18.79 | 18.43 | 18.50 | 649,937 | +0.19(+1.01%) |
Jun 11, 2008 | 18.45 | 18.83 | 18.25 | 18.31 | 685,481 | -0.19(-1.05%) |
Jun 10, 2008 | 18.58 | 18.77 | 18.43 | 18.50 | 905,454 | -0.13(-0.69%) |
Jun 09, 2008 | 18.83 | 18.88 | 18.41 | 18.63 | 803,152 | -0.02(-0.09%) |
Jun 06, 2008 | 19.09 | 19.09 | 18.64 | 18.65 | 1,130,374 | -0.66(-3.43%) |
Jun 05, 2008 | 18.99 | 19.33 | 18.69 | 19.31 | 1,075,223 | +0.33(+1.74%) |
Jun 04, 2008 | 18.65 | 19.16 | 18.65 | 18.98 | 778,423 | +0.28(+1.51%) |
Jun 03, 2008 | 18.97 | 19.05 | 18.52 | 18.70 | 888,040 | -0.21(-1.11%) |
Jun 02, 2008 | 18.93 | 18.96 | 18.58 | 18.91 | 1,483,200 | -0.29(-1.51%) |
May 30, 2008 | 19.03 | 19.22 | 18.79 | 19.20 | 1,100,283 | +0.23(+1.19%) |
May 29, 2008 | 18.79 | 19.14 | 18.60 | 18.97 | 846,890 | +0.16(+0.86%) |
May 28, 2008 | 18.82 | 18.82 | 18.57 | 18.81 | 675,995 | +0.00(+0.00%) |
May 27, 2008 | 18.75 | 18.85 | 18.54 | 18.81 | 1,003,219 | +0.14(+0.73%) |
May 26, 2008 | 18.78 | 18.88 | 18.54 | 18.67 | 833,213 | +0.00(+0.00%) |
May 23, 2008 | 18.78 | 18.88 | 18.54 | 18.67 | 833,213 | -0.32(-1.70%) |
May 22, 2008 | 18.82 | 19.15 | 18.75 | 19.00 | 868,238 | +0.19(+1.03%) |
May 21, 2008 | 18.96 | 19.16 | 18.68 | 18.80 | 860,794 | -0.10(-0.51%) |
May 20, 2008 | 18.79 | 19.04 | 18.68 | 18.90 | 801,665 | +0.10(+0.56%) |
May 19, 2008 | 18.92 | 19.03 | 18.68 | 18.79 | 1,172,826 | -0.22(-1.15%) |
May 16, 2008 | 19.02 | 19.04 | 18.64 | 19.01 | 762,231 | +0.11(+0.60%) |
May 15, 2008 | 19.06 | 19.12 | 18.59 | 18.90 | 1,375,716 | -0.23(-1.18%) |
May 14, 2008 | 18.89 | 19.31 | 18.84 | 19.12 | 1,454,953 | +0.27(+1.41%) |
May 13, 2008 | 18.93 | 19.08 | 18.72 | 18.86 | 1,535,766 | -0.02(-0.09%) |
May 12, 2008 | 18.54 | 18.88 | 18.31 | 18.87 | 1,738,468 | +0.33(+1.78%) |
May 09, 2008 | 18.15 | 18.70 | 17.95 | 18.54 | 2,794,561 | +0.06(+0.31%) |
May 08, 2008 | 17.77 | 18.59 | 17.53 | 18.49 | 3,140,635 | +0.48(+2.64%) |
May 07, 2008 | 18.95 | 19.35 | 17.95 | 18.01 | 7,830,541 | -3.27(-15.38%) |
May 06, 2008 | 21.02 | 21.44 | 20.67 | 21.29 | 689,633 | +0.21(+0.99%) |
May 05, 2008 | 21.17 | 21.42 | 21.00 | 21.08 | 518,756 | -0.25(-1.17%) |
May 02, 2008 | 22.17 | 22.17 | 21.09 | 21.33 | 1,073,178 | -0.70(-3.19%) |