Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.279 | 7.352 | 7.160 | 7.250 | 703,299 | +0.02(+0.29%) |
Apr 29, 2009 | 7.170 | 7.229 | 7.142 | 7.229 | 1,277,485 | +0.13(+1.90%) |
Apr 28, 2009 | 7.012 | 7.161 | 6.972 | 7.095 | 271,747 | +0.03(+0.36%) |
Apr 27, 2009 | 6.975 | 7.138 | 6.975 | 7.069 | 333,512 | +0.01(+0.18%) |
Apr 24, 2009 | 7.109 | 7.118 | 6.983 | 7.057 | 466,728 | +0.00(+0.06%) |
Apr 23, 2009 | 7.109 | 7.159 | 6.963 | 7.052 | 488,859 | -0.04(-0.59%) |
Apr 22, 2009 | 7.111 | 7.201 | 7.064 | 7.095 | 389,713 | -0.08(-1.17%) |
Apr 21, 2009 | 7.117 | 7.224 | 7.108 | 7.179 | 400,055 | +0.05(+0.71%) |
Apr 20, 2009 | 7.183 | 7.272 | 7.123 | 7.128 | 426,635 | -0.15(-2.02%) |
Apr 17, 2009 | 7.304 | 7.360 | 7.188 | 7.275 | 446,630 | -0.01(-0.12%) |
Apr 16, 2009 | 7.314 | 7.324 | 7.182 | 7.284 | 429,193 | +0.04(+0.52%) |
Apr 15, 2009 | 7.189 | 7.281 | 7.184 | 7.246 | 360,087 | +0.01(+0.12%) |
Apr 14, 2009 | 7.341 | 7.341 | 7.188 | 7.238 | 502,351 | -0.20(-2.66%) |
Apr 13, 2009 | 7.430 | 7.516 | 7.334 | 7.435 | 715,503 | -0.08(-1.12%) |
Apr 10, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.00(+0.00%) |
Apr 09, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.03(+0.34%) |
Apr 08, 2009 | 7.426 | 7.539 | 7.352 | 7.494 | 629,399 | +0.12(+1.60%) |
Apr 07, 2009 | 7.419 | 7.520 | 7.357 | 7.376 | 798,667 | -0.14(-1.85%) |
Apr 06, 2009 | 7.548 | 7.631 | 7.444 | 7.515 | 762,937 | -0.10(-1.33%) |
Apr 03, 2009 | 7.597 | 7.640 | 7.481 | 7.616 | 685,777 | +0.02(+0.28%) |
Apr 02, 2009 | 7.562 | 7.630 | 7.406 | 7.595 | 1,219,120 | +0.19(+2.56%) |
Apr 01, 2009 | 7.349 | 7.512 | 7.288 | 7.406 | 961,053 | -0.00(-0.06%) |
Mar 31, 2009 | 7.457 | 7.554 | 7.372 | 7.410 | 779,387 | +0.05(+0.69%) |
Mar 30, 2009 | 7.343 | 7.525 | 7.192 | 7.359 | 855,415 | -0.02(-0.28%) |
Mar 27, 2009 | 7.371 | 7.572 | 7.371 | 7.381 | 706,873 | -0.12(-1.63%) |
Mar 26, 2009 | 7.486 | 7.528 | 7.363 | 7.502 | 809,569 | +0.12(+1.65%) |
Mar 25, 2009 | 7.418 | 7.506 | 7.199 | 7.381 | 481,264 | +0.05(+0.69%) |
Mar 24, 2009 | 7.498 | 7.621 | 7.330 | 7.330 | 433,768 | -0.26(-3.49%) |
Mar 23, 2009 | 7.486 | 7.595 | 7.397 | 7.595 | 880,052 | +0.28(+3.85%) |
Mar 20, 2009 | 7.509 | 7.549 | 7.313 | 7.313 | 775,987 | -0.13(-1.70%) |
Mar 19, 2009 | 7.515 | 7.527 | 7.324 | 7.439 | 479,854 | +0.00(+0.00%) |
Mar 18, 2009 | 7.191 | 7.442 | 7.135 | 7.439 | 662,868 | +0.23(+3.21%) |
Mar 17, 2009 | 6.958 | 7.213 | 6.910 | 7.208 | 685,056 | +0.29(+4.26%) |
Mar 16, 2009 | 6.940 | 7.089 | 6.864 | 6.914 | 501,512 | +0.07(+0.98%) |
Mar 13, 2009 | 6.783 | 6.872 | 6.716 | 6.846 | 346,248 | +0.11(+1.62%) |
Mar 12, 2009 | 6.617 | 6.822 | 6.614 | 6.737 | 670,553 | +0.08(+1.14%) |
Mar 11, 2009 | 6.730 | 6.756 | 6.605 | 6.661 | 345,318 | +0.00(+0.00%) |
Mar 10, 2009 | 6.680 | 6.756 | 6.572 | 6.661 | 458,049 | +0.11(+1.73%) |
Mar 09, 2009 | 6.590 | 6.614 | 6.489 | 6.548 | 573,426 | -0.10(-1.46%) |
Mar 06, 2009 | 6.588 | 6.791 | 6.441 | 6.645 | 430,551 | +0.13(+1.94%) |
Mar 05, 2009 | 6.672 | 6.712 | 6.502 | 6.518 | 494,795 | -0.26(-3.79%) |
Mar 04, 2009 | 6.754 | 6.884 | 6.638 | 6.775 | 694,677 | +0.11(+1.64%) |
Mar 03, 2009 | 7.001 | 7.020 | 6.628 | 6.666 | 1,181,625 | -0.31(-4.46%) |
Mar 02, 2009 | 7.041 | 7.265 | 6.972 | 6.977 | 714,463 | -0.13(-1.83%) |
Feb 27, 2009 | 6.911 | 7.228 | 6.911 | 7.107 | 760,554 | +0.20(+2.92%) |
Feb 26, 2009 | 7.080 | 7.142 | 6.905 | 6.905 | 301,810 | -0.13(-1.85%) |
Feb 25, 2009 | 7.102 | 7.137 | 6.925 | 7.036 | 489,561 | +0.00(+0.06%) |
Feb 24, 2009 | 6.992 | 7.223 | 6.887 | 7.031 | 592,618 | +0.13(+1.83%) |
Feb 23, 2009 | 7.073 | 7.073 | 6.894 | 6.905 | 478,218 | -0.13(-1.79%) |
Feb 20, 2009 | 7.052 | 7.230 | 7.006 | 7.031 | 360,679 | -0.13(-1.82%) |
Feb 19, 2009 | 7.157 | 7.220 | 7.085 | 7.162 | 250,602 | +0.08(+1.13%) |
Feb 18, 2009 | 7.213 | 7.234 | 7.075 | 7.082 | 279,755 | -0.09(-1.29%) |
Feb 17, 2009 | 7.303 | 7.387 | 7.121 | 7.174 | 665,405 | +0.00(+0.00%) |
Feb 16, 2009 | 82,341 | +0.00(+0.00%) | ||||
Feb 13, 2009 | 7.474 | 7.581 | 7.453 | 7.490 | 223,221 | -5.93(-44.20%) |
Feb 12, 2009 | 13.28 | 13.45 | 13.12 | 13.42 | 151,946 | -0.02(-0.16%) |
Feb 11, 2009 | 13.49 | 13.63 | 13.26 | 13.44 | 133,327 | +0.07(+0.53%) |
Feb 10, 2009 | 13.63 | 13.75 | 13.31 | 13.37 | 181,339 | -0.31(-2.27%) |
Feb 09, 2009 | 13.66 | 13.72 | 13.48 | 13.68 | 92,963 | -0.05(-0.40%) |
Feb 06, 2009 | 13.58 | 13.82 | 13.53 | 13.74 | 110,352 | +0.10(+0.74%) |
Feb 05, 2009 | 13.52 | 13.85 | 13.52 | 13.64 | 110,459 | +0.05(+0.34%) |
Feb 04, 2009 | 13.71 | 13.85 | 13.48 | 13.59 | 103,594 | -0.14(-1.04%) |
Feb 03, 2009 | 13.87 | 13.88 | 13.54 | 13.73 | 146,325 | -0.05(-0.37%) |
Feb 02, 2009 | 13.38 | 13.79 | 13.38 | 13.79 | 280,704 | +0.31(+2.28%) |
Jan 30, 2009 | 13.62 | 13.62 | 13.40 | 13.48 | 131,627 | +0.00(+0.00%) |
Jan 29, 2009 | 13.42 | 13.64 | 13.38 | 13.48 | 115,931 | -0.08(-0.59%) |
Jan 28, 2009 | 13.64 | 13.64 | 13.40 | 13.56 | 168,894 | +0.08(+0.62%) |
Jan 27, 2009 | 13.33 | 13.58 | 13.22 | 13.47 | 126,629 | +0.15(+1.14%) |
Jan 26, 2009 | 13.09 | 13.39 | 13.08 | 13.32 | 102,263 | +0.22(+1.67%) |
Jan 23, 2009 | 12.83 | 13.18 | 12.76 | 13.10 | 112,131 | -0.00(-0.03%) |
Jan 22, 2009 | 13.18 | 13.35 | 12.93 | 13.11 | 121,352 | -0.32(-2.35%) |
Jan 21, 2009 | 13.24 | 13.49 | 13.03 | 13.42 | 189,586 | +0.36(+2.74%) |
Jan 20, 2009 | 13.47 | 13.64 | 13.07 | 13.07 | 189,369 | -0.41(-3.03%) |
Jan 16, 2009 | 13.35 | 13.50 | 13.21 | 13.47 | 187,893 | +0.09(+0.66%) |
Jan 15, 2009 | 13.10 | 13.39 | 13.04 | 13.39 | 128,401 | +0.27(+2.08%) |
Jan 14, 2009 | 13.26 | 13.39 | 13.08 | 13.11 | 137,717 | -0.33(-2.47%) |
Jan 13, 2009 | 13.39 | 13.54 | 13.26 | 13.44 | 125,476 | +0.04(+0.31%) |
Jan 12, 2009 | 13.24 | 13.54 | 13.24 | 13.40 | 95,728 | +0.18(+1.37%) |
Jan 09, 2009 | 13.60 | 13.68 | 13.19 | 13.22 | 199,835 | -0.34(-2.51%) |
Jan 08, 2009 | 13.44 | 13.59 | 13.37 | 13.56 | 242,789 | +0.15(+1.10%) |
Jan 07, 2009 | 13.44 | 13.70 | 13.33 | 13.42 | 209,104 | -0.19(-1.42%) |
Jan 06, 2009 | 14.08 | 14.08 | 13.52 | 13.61 | 264,601 | -0.26(-1.85%) |
Jan 05, 2009 | 13.85 | 13.97 | 13.60 | 13.87 | 270,836 | +0.08(+0.55%) |
Jan 02, 2009 | 13.92 | 13.95 | 13.69 | 13.79 | 202,862 | -0.09(-0.64%) |
Dec 31, 2008 | 13.58 | 13.98 | 13.55 | 13.88 | 338,817 | +0.36(+2.64%) |
Dec 30, 2008 | 13.44 | 13.54 | 13.29 | 13.52 | 157,104 | +0.22(+1.64%) |
Dec 29, 2008 | 13.60 | 13.60 | 13.18 | 13.30 | 196,983 | -0.30(-2.23%) |
Dec 26, 2008 | 13.36 | 13.62 | 13.36 | 13.60 | 70,166 | +0.24(+1.79%) |
Dec 24, 2008 | 13.38 | 13.53 | 13.29 | 13.36 | 58,082 | +0.03(+0.25%) |
Dec 23, 2008 | 13.34 | 13.60 | 13.27 | 13.33 | 160,136 | -0.02(-0.16%) |
Dec 22, 2008 | 13.43 | 13.55 | 13.13 | 13.35 | 115,655 | +0.02(+0.13%) |
Dec 19, 2008 | 13.47 | 13.74 | 13.27 | 13.34 | 425,006 | +0.28(+2.16%) |
Dec 18, 2008 | 13.12 | 13.42 | 13.02 | 13.05 | 302,243 | -0.14(-1.08%) |
Dec 17, 2008 | 13.43 | 13.61 | 13.13 | 13.20 | 295,140 | -0.41(-3.03%) |
Dec 16, 2008 | 13.41 | 13.70 | 13.28 | 13.61 | 326,131 | +0.45(+3.39%) |
Dec 15, 2008 | 13.68 | 13.68 | 13.09 | 13.16 | 262,387 | -0.43(-3.16%) |
Dec 12, 2008 | 13.09 | 13.63 | 13.09 | 13.59 | 211,077 | +0.45(+3.42%) |
Dec 11, 2008 | 13.31 | 13.62 | 13.10 | 13.14 | 283,662 | -0.29(-2.19%) |
Dec 10, 2008 | 13.58 | 13.77 | 13.25 | 13.44 | 240,061 | -0.01(-0.09%) |
Dec 09, 2008 | 13.75 | 14.13 | 13.42 | 13.45 | 267,148 | -0.44(-3.18%) |
Dec 08, 2008 | 14.19 | 14.24 | 13.69 | 13.89 | 278,911 | -0.16(-1.17%) |
Dec 05, 2008 | 13.28 | 14.05 | 13.10 | 14.05 | 253,984 | +0.63(+4.70%) |
Dec 04, 2008 | 13.90 | 14.19 | 13.25 | 13.42 | 248,082 | -0.60(-4.26%) |
Dec 03, 2008 | 14.00 | 14.50 | 13.59 | 14.02 | 358,939 | +0.11(+0.82%) |
Dec 02, 2008 | 13.95 | 14.08 | 13.47 | 13.91 | 240,889 | +0.23(+1.69%) |
Dec 01, 2008 | 14.80 | 14.88 | 13.58 | 13.68 | 362,218 | -1.21(-8.14%) |
Nov 28, 2008 | 14.52 | 14.94 | 14.52 | 14.89 | 87,841 | +0.19(+1.26%) |
Nov 26, 2008 | 14.38 | 14.77 | 14.16 | 14.70 | 191,136 | -0.07(-0.46%) |
Nov 25, 2008 | 14.93 | 15.09 | 14.35 | 14.77 | 253,446 | +0.07(+0.46%) |
Nov 24, 2008 | 14.74 | 14.90 | 14.09 | 14.70 | 252,217 | +0.13(+0.89%) |
Nov 21, 2008 | 13.70 | 14.61 | 13.25 | 14.57 | 339,512 | +1.05(+7.74%) |
Nov 20, 2008 | 13.89 | 14.34 | 13.46 | 13.52 | 367,758 | -0.28(-2.01%) |
Nov 19, 2008 | 14.34 | 14.41 | 13.80 | 13.80 | 162,433 | -0.53(-3.67%) |
Nov 18, 2008 | 14.37 | 14.50 | 13.69 | 14.33 | 327,955 | +0.04(+0.27%) |
Nov 17, 2008 | 14.00 | 14.55 | 13.96 | 14.29 | 195,597 | +0.18(+1.28%) |
Nov 14, 2008 | 14.43 | 14.71 | 13.96 | 14.11 | 260,102 | -0.58(-3.95%) |
Nov 13, 2008 | 14.10 | 14.69 | 13.46 | 14.69 | 378,675 | +0.66(+4.74%) |
Nov 12, 2008 | 14.30 | 14.61 | 14.00 | 14.03 | 319,723 | -0.37(-2.57%) |
Nov 11, 2008 | 14.20 | 15.02 | 14.11 | 14.40 | 332,195 | +0.09(+0.65%) |
Nov 10, 2008 | 14.70 | 14.91 | 14.21 | 14.30 | 241,429 | -0.13(-0.90%) |
Nov 07, 2008 | 14.49 | 14.58 | 14.09 | 14.43 | 354,749 | +0.09(+0.65%) |
Nov 06, 2008 | 14.38 | 14.68 | 14.20 | 14.34 | 292,180 | -0.03(-0.23%) |
Nov 05, 2008 | 14.85 | 15.00 | 14.33 | 14.37 | 217,543 | -0.65(-4.34%) |
Nov 04, 2008 | 15.35 | 15.35 | 14.68 | 15.03 | 224,011 | -0.12(-0.80%) |
Nov 03, 2008 | 15.05 | 15.26 | 14.74 | 15.15 | 223,328 | +0.16(+1.09%) |
Oct 31, 2008 | 14.71 | 15.15 | 14.50 | 14.98 | 411,514 | +0.26(+1.77%) |
Oct 30, 2008 | 14.46 | 14.72 | 14.11 | 14.72 | 318,803 | +0.62(+4.38%) |
Oct 29, 2008 | 14.44 | 14.67 | 13.77 | 14.11 | 241,576 | -0.19(-1.32%) |
Oct 28, 2008 | 13.69 | 14.48 | 13.25 | 14.29 | 337,697 | +0.86(+6.42%) |
Oct 27, 2008 | 13.60 | 13.81 | 13.43 | 13.43 | 192,401 | -0.35(-2.53%) |
Oct 24, 2008 | 13.56 | 14.14 | 13.46 | 13.78 | 159,998 | -0.16(-1.15%) |
Oct 23, 2008 | 13.58 | 14.16 | 13.31 | 13.94 | 201,007 | +0.44(+3.27%) |
Oct 22, 2008 | 13.95 | 14.39 | 13.34 | 13.50 | 169,614 | -0.74(-5.17%) |
Oct 21, 2008 | 14.61 | 14.68 | 14.09 | 14.24 | 96,197 | -0.46(-3.12%) |
Oct 20, 2008 | 13.96 | 14.70 | 13.92 | 14.69 | 132,790 | +0.84(+6.04%) |
Oct 17, 2008 | 13.50 | 14.43 | 13.27 | 13.86 | 222,831 | -0.15(-1.05%) |
Oct 16, 2008 | 13.17 | 14.00 | 12.84 | 14.00 | 275,634 | +0.99(+7.59%) |
Oct 15, 2008 | 13.53 | 13.84 | 13.02 | 13.02 | 148,394 | -0.74(-5.35%) |
Oct 14, 2008 | 14.30 | 14.36 | 13.21 | 13.75 | 115,648 | -0.47(-3.28%) |
Oct 13, 2008 | 13.42 | 14.24 | 12.97 | 14.22 | 228,517 | +1.15(+8.82%) |
Oct 10, 2008 | 12.65 | 13.29 | 11.72 | 13.07 | 393,061 | +0.21(+1.64%) |
Oct 09, 2008 | 13.88 | 13.98 | 12.86 | 12.86 | 346,555 | -0.83(-6.08%) |
Oct 08, 2008 | 13.72 | 14.70 | 13.67 | 13.69 | 306,333 | -0.45(-3.15%) |
Oct 07, 2008 | 14.23 | 15.03 | 14.13 | 14.13 | 177,594 | -0.49(-3.36%) |
Oct 06, 2008 | 14.60 | 14.89 | 13.97 | 14.63 | 246,874 | -0.17(-1.14%) |
Oct 03, 2008 | 14.64 | 15.24 | 14.64 | 14.79 | 132,992 | -0.21(-1.43%) |
Oct 02, 2008 | 14.98 | 15.27 | 14.95 | 15.01 | 185,142 | -0.10(-0.64%) |
Oct 01, 2008 | 14.89 | 15.35 | 14.85 | 15.11 | 146,832 | +0.16(+1.04%) |
Sep 30, 2008 | 14.66 | 15.05 | 14.52 | 14.95 | 182,528 | +0.34(+2.30%) |
Sep 29, 2008 | 14.87 | 15.31 | 14.53 | 14.61 | 165,367 | -0.48(-3.18%) |
Sep 26, 2008 | 14.58 | 15.10 | 14.58 | 15.09 | 121,050 | +0.26(+1.73%) |
Sep 25, 2008 | 14.53 | 15.04 | 14.53 | 14.84 | 121,990 | +0.41(+2.86%) |
Sep 24, 2008 | 14.51 | 14.65 | 14.34 | 14.42 | 69,733 | -0.03(-0.23%) |
Sep 23, 2008 | 14.35 | 14.67 | 14.35 | 14.46 | 104,310 | +0.09(+0.61%) |
Sep 22, 2008 | 14.84 | 14.84 | 14.28 | 14.37 | 118,875 | -0.39(-2.65%) |
Sep 19, 2008 | 14.87 | 14.93 | 14.40 | 14.76 | 849,582 | +0.40(+2.75%) |
Sep 18, 2008 | 14.10 | 14.53 | 14.01 | 14.37 | 364,524 | +0.54(+3.89%) |
Sep 17, 2008 | 14.19 | 14.35 | 13.83 | 13.83 | 124,039 | -0.48(-3.38%) |
Sep 16, 2008 | 14.09 | 14.37 | 14.09 | 14.31 | 354,157 | +0.16(+1.16%) |
Sep 15, 2008 | 14.41 | 14.45 | 14.09 | 14.15 | 129,884 | -0.15(-1.03%) |
Sep 12, 2008 | 14.28 | 14.44 | 14.22 | 14.29 | 76,665 | -0.00(-0.03%) |
Sep 11, 2008 | 14.25 | 14.45 | 14.24 | 14.30 | 125,433 | +0.01(+0.06%) |
Sep 10, 2008 | 14.42 | 14.43 | 14.26 | 14.29 | 172,277 | +0.05(+0.38%) |
Sep 09, 2008 | 14.47 | 14.51 | 14.21 | 14.24 | 116,632 | -0.21(-1.43%) |
Sep 08, 2008 | 14.37 | 14.59 | 14.12 | 14.44 | 155,030 | +0.24(+1.66%) |
Sep 05, 2008 | 14.25 | 14.29 | 14.13 | 14.21 | 160,550 | -0.06(-0.41%) |
Sep 04, 2008 | 14.23 | 14.41 | 14.19 | 14.26 | 157,687 | +0.02(+0.15%) |
Sep 03, 2008 | 14.25 | 14.37 | 14.18 | 14.24 | 113,227 | +0.02(+0.15%) |
Sep 02, 2008 | 14.40 | 14.55 | 14.02 | 14.22 | 117,377 | -0.03(-0.24%) |
Aug 29, 2008 | 14.42 | 14.48 | 14.16 | 14.26 | 111,520 | -0.15(-1.05%) |
Aug 28, 2008 | 14.40 | 14.64 | 14.36 | 14.41 | 117,277 | +0.01(+0.09%) |
Aug 27, 2008 | 14.26 | 14.44 | 14.26 | 14.40 | 96,882 | -0.05(-0.35%) |
Aug 26, 2008 | 14.31 | 14.58 | 14.31 | 14.45 | 102,700 | +0.10(+0.70%) |
Aug 25, 2008 | 14.53 | 14.60 | 14.26 | 14.34 | 63,617 | -0.18(-1.22%) |
Aug 22, 2008 | 14.41 | 14.66 | 14.41 | 14.52 | 169,738 | +0.13(+0.94%) |
Aug 21, 2008 | 14.46 | 14.58 | 14.37 | 14.39 | 80,436 | -0.16(-1.10%) |
Aug 20, 2008 | 14.58 | 14.76 | 14.53 | 14.55 | 92,861 | -0.01(-0.06%) |
Aug 19, 2008 | 14.57 | 14.74 | 14.47 | 14.55 | 70,925 | -0.11(-0.72%) |
Aug 18, 2008 | 14.75 | 14.77 | 14.50 | 14.66 | 146,546 | -0.09(-0.60%) |
Aug 15, 2008 | 14.96 | 15.03 | 14.63 | 14.75 | 224,983 | -0.04(-0.26%) |
Aug 14, 2008 | 14.65 | 14.83 | 14.62 | 14.79 | 104,443 | +0.03(+0.17%) |
Aug 13, 2008 | 14.71 | 14.88 | 14.71 | 14.76 | 209,662 | +0.03(+0.23%) |
Aug 12, 2008 | 14.78 | 14.89 | 14.69 | 14.73 | 179,499 | -0.09(-0.62%) |
Aug 11, 2008 | 14.58 | 14.87 | 14.38 | 14.82 | 147,219 | +0.21(+1.44%) |
Aug 08, 2008 | 14.30 | 14.71 | 14.30 | 14.61 | 134,017 | +0.32(+2.24%) |
Aug 07, 2008 | 14.36 | 14.70 | 14.29 | 14.29 | 131,030 | -0.22(-1.54%) |
Aug 06, 2008 | 14.66 | 14.66 | 14.35 | 14.51 | 66,214 | -0.05(-0.38%) |
Aug 05, 2008 | 14.61 | 14.82 | 14.40 | 14.57 | 175,097 | +0.16(+1.08%) |
Aug 04, 2008 | 14.72 | 14.72 | 14.39 | 14.41 | 166,530 | -0.37(-2.50%) |
Aug 01, 2008 | 14.88 | 14.88 | 14.70 | 14.78 | 148,201 | +0.02(+0.11%) |
Jul 31, 2008 | 14.58 | 14.82 | 14.58 | 14.77 | 221,711 | -0.01(-0.06%) |
Jul 30, 2008 | 14.81 | 14.85 | 14.50 | 14.77 | 138,571 | +0.07(+0.46%) |
Jul 29, 2008 | 14.71 | 14.89 | 14.42 | 14.71 | 145,141 | +0.21(+1.42%) |
Jul 28, 2008 | 14.45 | 14.57 | 14.27 | 14.50 | 75,136 | -0.03(-0.17%) |
Jul 25, 2008 | 14.44 | 14.78 | 14.30 | 14.53 | 110,162 | +0.23(+1.59%) |
Jul 24, 2008 | 14.40 | 14.66 | 14.11 | 14.30 | 148,988 | -0.03(-0.21%) |
Jul 23, 2008 | 14.54 | 14.63 | 14.21 | 14.33 | 82,557 | -0.24(-1.67%) |
Jul 22, 2008 | 14.25 | 14.63 | 14.00 | 14.57 | 180,819 | +0.28(+1.97%) |
Jul 21, 2008 | 14.08 | 14.38 | 13.96 | 14.29 | 52,270 | +0.29(+2.04%) |
Jul 18, 2008 | 14.25 | 14.26 | 13.84 | 14.00 | 145,997 | -0.25(-1.77%) |
Jul 17, 2008 | 14.30 | 14.30 | 14.03 | 14.26 | 72,722 | -0.01(-0.06%) |
Jul 16, 2008 | 14.25 | 14.44 | 14.09 | 14.26 | 94,347 | +0.09(+0.65%) |
Jul 15, 2008 | 14.10 | 14.44 | 13.96 | 14.17 | 127,388 | -0.11(-0.79%) |
Jul 14, 2008 | 14.58 | 14.72 | 14.12 | 14.29 | 78,025 | -0.15(-1.05%) |
Jul 11, 2008 | 14.03 | 14.44 | 13.95 | 14.44 | 136,012 | +0.25(+1.78%) |
Jul 10, 2008 | 13.88 | 14.28 | 13.88 | 14.18 | 83,449 | +0.29(+2.12%) |
Jul 09, 2008 | 14.03 | 14.17 | 13.83 | 13.89 | 104,940 | -0.11(-0.78%) |
Jul 08, 2008 | 13.51 | 14.06 | 13.50 | 14.00 | 190,206 | +0.54(+4.03%) |
Jul 07, 2008 | 13.54 | 13.69 | 13.31 | 13.46 | 124,529 | +0.02(+0.12%) |
Jul 04, 2008 | 13.49 | 13.68 | 13.44 | 13.44 | 94,361 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.68 | 13.44 | 13.44 | 94,361 | -0.15(-1.11%) |
Jul 02, 2008 | 13.62 | 13.85 | 13.43 | 13.59 | 210,816 | -0.06(-0.46%) |
Jul 01, 2008 | 13.60 | 13.97 | 13.57 | 13.65 | 325,936 | -0.06(-0.46%) |
Jun 30, 2008 | 14.14 | 14.44 | 13.71 | 13.72 | 265,203 | -0.38(-2.71%) |
Jun 27, 2008 | 14.56 | 14.79 | 14.10 | 14.10 | 609,149 | -0.52(-3.54%) |
Jun 26, 2008 | 14.72 | 14.81 | 14.60 | 14.62 | 158,638 | -0.21(-1.42%) |
Jun 25, 2008 | 14.72 | 14.86 | 14.72 | 14.83 | 88,421 | +0.11(+0.74%) |
Jun 24, 2008 | 14.72 | 14.95 | 14.71 | 14.72 | 102,943 | -0.13(-0.85%) |
Jun 23, 2008 | 14.82 | 15.04 | 14.82 | 14.85 | 68,523 | +0.05(+0.37%) |
Jun 20, 2008 | 14.90 | 14.94 | 14.71 | 14.79 | 246,874 | -0.16(-1.07%) |
Jun 19, 2008 | 14.72 | 14.95 | 14.70 | 14.95 | 77,542 | +0.23(+1.57%) |
Jun 18, 2008 | 14.71 | 14.84 | 14.64 | 14.72 | 122,325 | +0.00(+0.00%) |
Jun 17, 2008 | 14.82 | 14.95 | 14.72 | 14.72 | 113,677 | -0.09(-0.60%) |
Jun 16, 2008 | 14.57 | 14.82 | 14.53 | 14.81 | 137,368 | +0.24(+1.65%) |
Jun 13, 2008 | 14.55 | 14.57 | 14.42 | 14.57 | 99,595 | +0.17(+1.20%) |
Jun 12, 2008 | 14.42 | 14.53 | 14.31 | 14.40 | 50,808 | +0.10(+0.68%) |
Jun 11, 2008 | 14.32 | 14.54 | 14.29 | 14.30 | 90,095 | -0.07(-0.50%) |
Jun 10, 2008 | 14.29 | 14.52 | 14.23 | 14.37 | 91,767 | +0.01(+0.09%) |
Jun 09, 2008 | 14.47 | 14.47 | 14.30 | 14.36 | 148,284 | -0.05(-0.32%) |
Jun 06, 2008 | 14.74 | 14.85 | 14.35 | 14.40 | 79,661 | -0.46(-3.11%) |
Jun 05, 2008 | 14.49 | 14.88 | 14.44 | 14.87 | 150,196 | +0.36(+2.49%) |
Jun 04, 2008 | 14.31 | 14.50 | 14.24 | 14.50 | 89,845 | +0.11(+0.79%) |
Jun 03, 2008 | 14.44 | 14.50 | 14.13 | 14.39 | 124,223 | +0.04(+0.26%) |
Jun 02, 2008 | 14.43 | 14.50 | 14.15 | 14.35 | 115,531 | -0.09(-0.64%) |
May 30, 2008 | 14.32 | 14.45 | 14.21 | 14.45 | 179,156 | +0.17(+1.21%) |
May 29, 2008 | 14.21 | 14.50 | 14.21 | 14.27 | 178,174 | -0.01(-0.09%) |
May 28, 2008 | 14.49 | 14.55 | 14.28 | 14.29 | 144,637 | -0.18(-1.25%) |
May 27, 2008 | 14.34 | 14.66 | 14.34 | 14.47 | 140,530 | +0.08(+0.56%) |
May 26, 2008 | 14.43 | 14.66 | 14.37 | 14.39 | 84,269 | +0.00(+0.00%) |
May 23, 2008 | 14.43 | 14.66 | 14.37 | 14.39 | 84,269 | -0.14(-0.98%) |
May 22, 2008 | 14.50 | 14.68 | 14.47 | 14.53 | 156,987 | +0.05(+0.38%) |
May 21, 2008 | 14.57 | 14.70 | 14.38 | 14.47 | 127,105 | -0.03(-0.17%) |
May 20, 2008 | 14.42 | 14.72 | 14.40 | 14.50 | 229,420 | +0.01(+0.09%) |
May 19, 2008 | 14.53 | 14.69 | 14.42 | 14.49 | 136,687 | -0.07(-0.49%) |
May 16, 2008 | 14.80 | 14.82 | 14.35 | 14.56 | 132,013 | -0.14(-0.97%) |
May 15, 2008 | 14.71 | 14.83 | 14.60 | 14.70 | 87,063 | -0.04(-0.26%) |
May 14, 2008 | 14.87 | 14.87 | 14.71 | 14.74 | 104,793 | -0.11(-0.76%) |
May 13, 2008 | 14.78 | 14.89 | 14.51 | 14.85 | 161,574 | +0.12(+0.80%) |
May 12, 2008 | 14.49 | 14.81 | 14.37 | 14.74 | 107,394 | +0.32(+2.19%) |
May 09, 2008 | 14.50 | 14.52 | 14.32 | 14.42 | 130,134 | -0.25(-1.72%) |
May 08, 2008 | 14.61 | 14.69 | 14.35 | 14.67 | 109,294 | +0.19(+1.31%) |
May 07, 2008 | 15.10 | 15.11 | 14.41 | 14.48 | 109,889 | -0.53(-3.50%) |
May 06, 2008 | 14.78 | 15.13 | 14.63 | 15.01 | 170,879 | +0.11(+0.73%) |
May 05, 2008 | 14.89 | 14.95 | 14.60 | 14.90 | 133,677 | -0.06(-0.39%) |
May 02, 2008 | 15.25 | 15.25 | 14.82 | 14.96 | 153,302 | -0.14(-0.95%) |