Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.51 | 15.52 | 14.99 | 15.00 | 765,919 | -0.37(-2.38%) |
Apr 29, 2009 | 14.99 | 15.52 | 14.99 | 15.37 | 633,209 | +0.24(+1.60%) |
Apr 28, 2009 | 14.80 | 15.32 | 14.80 | 15.13 | 742,517 | +0.30(+2.02%) |
Apr 27, 2009 | 14.74 | 15.00 | 14.61 | 14.83 | 646,536 | +0.07(+0.45%) |
Apr 24, 2009 | 14.80 | 14.85 | 14.58 | 14.76 | 712,824 | +0.25(+1.72%) |
Apr 23, 2009 | 14.65 | 14.65 | 14.17 | 14.51 | 798,477 | -0.09(-0.63%) |
Apr 22, 2009 | 14.48 | 14.84 | 14.45 | 14.60 | 549,995 | +0.00(+0.00%) |
Apr 21, 2009 | 14.35 | 14.70 | 14.35 | 14.60 | 643,145 | +0.21(+1.45%) |
Apr 20, 2009 | 14.50 | 15.06 | 14.26 | 14.40 | 535,404 | -0.44(-2.97%) |
Apr 17, 2009 | 14.92 | 14.99 | 14.68 | 14.84 | 478,525 | -0.12(-0.78%) |
Apr 16, 2009 | 14.81 | 15.01 | 14.54 | 14.95 | 484,820 | +0.37(+2.51%) |
Apr 15, 2009 | 14.55 | 14.66 | 14.40 | 14.59 | 527,052 | +0.01(+0.06%) |
Apr 14, 2009 | 14.55 | 14.86 | 14.44 | 14.58 | 512,688 | -0.18(-1.24%) |
Apr 13, 2009 | 14.80 | 14.89 | 14.52 | 14.76 | 445,389 | -0.24(-1.61%) |
Apr 09, 2009 | 14.73 | 15.12 | 14.52 | 15.00 | 757,244 | +0.69(+4.83%) |
Apr 08, 2009 | 14.30 | 14.52 | 14.11 | 14.31 | 440,338 | +0.13(+0.94%) |
Apr 07, 2009 | 14.50 | 14.67 | 14.15 | 14.18 | 471,050 | -0.49(-3.35%) |
Apr 06, 2009 | 14.57 | 14.86 | 14.44 | 14.67 | 636,239 | -0.06(-0.40%) |
Apr 03, 2009 | 14.77 | 14.79 | 14.53 | 14.73 | 597,870 | +0.00(+0.00%) |
Apr 02, 2009 | 14.75 | 14.90 | 14.39 | 14.73 | 1,299,841 | +0.24(+1.67%) |
Apr 01, 2009 | 14.35 | 15.27 | 14.35 | 14.49 | 2,861,107 | +0.90(+6.62%) |
Mar 31, 2009 | 13.48 | 13.85 | 13.36 | 13.59 | 583,168 | +0.22(+1.68%) |
Mar 30, 2009 | 13.31 | 13.43 | 13.05 | 13.36 | 661,766 | -0.57(-4.12%) |
Mar 26, 2009 | 13.80 | 13.94 | 13.64 | 13.94 | 1,129,877 | +0.32(+2.39%) |
Mar 25, 2009 | 13.57 | 13.80 | 13.26 | 13.61 | 667,514 | +0.19(+1.43%) |
Mar 24, 2009 | 13.62 | 13.84 | 13.41 | 13.42 | 515,795 | -0.37(-2.66%) |
Mar 23, 2009 | 13.44 | 13.79 | 13.31 | 13.79 | 805,582 | +0.60(+4.55%) |
Mar 20, 2009 | 13.70 | 13.86 | 13.11 | 13.19 | 1,010,197 | -0.38(-2.82%) |
Mar 19, 2009 | 13.70 | 13.71 | 13.46 | 13.57 | 460,433 | -0.04(-0.31%) |
Mar 18, 2009 | 12.51 | 13.71 | 12.49 | 13.61 | 742,493 | +0.42(+3.15%) |
Mar 17, 2009 | 12.72 | 13.20 | 12.66 | 13.20 | 905,564 | +0.51(+4.00%) |
Mar 16, 2009 | 13.03 | 13.03 | 12.65 | 12.69 | 668,367 | -0.21(-1.61%) |
Mar 13, 2009 | 13.06 | 13.06 | 12.75 | 12.90 | 599,518 | -0.12(-0.90%) |
Mar 12, 2009 | 12.57 | 13.06 | 12.44 | 13.01 | 873,049 | +0.46(+3.65%) |
Mar 11, 2009 | 12.64 | 12.86 | 12.42 | 12.56 | 784,137 | -0.06(-0.46%) |
Mar 10, 2009 | 12.24 | 12.65 | 12.06 | 12.61 | 777,668 | +0.67(+5.57%) |
Mar 09, 2009 | 12.24 | 12.56 | 11.90 | 11.95 | 800,387 | -0.37(-3.04%) |
Mar 06, 2009 | 12.31 | 12.59 | 12.16 | 12.32 | 1,362,883 | +0.06(+0.48%) |
Mar 05, 2009 | 12.49 | 12.63 | 12.25 | 12.26 | 1,027,460 | -0.45(-3.54%) |
Mar 04, 2009 | 12.76 | 12.89 | 12.47 | 12.71 | 602,181 | -0.16(-1.23%) |
Mar 02, 2009 | 12.95 | 13.38 | 12.86 | 12.87 | 908,047 | -0.39(-2.95%) |
Feb 27, 2009 | 12.90 | 13.66 | 12.87 | 13.26 | 983,125 | +0.11(+0.82%) |
Feb 26, 2009 | 13.29 | 13.46 | 13.15 | 13.16 | 588,679 | -0.04(-0.32%) |
Feb 25, 2009 | 13.41 | 13.45 | 12.92 | 13.20 | 783,911 | -0.33(-2.46%) |
Feb 24, 2009 | 13.21 | 13.58 | 12.86 | 13.53 | 896,554 | +0.48(+3.70%) |
Feb 23, 2009 | 13.64 | 13.80 | 13.02 | 13.05 | 850,383 | -0.50(-3.69%) |
Feb 20, 2009 | 13.56 | 13.75 | 13.23 | 13.55 | 1,071,074 | -0.14(-1.03%) |
Feb 19, 2009 | 13.99 | 13.99 | 13.59 | 13.69 | 654,941 | -0.12(-0.84%) |
Feb 18, 2009 | 13.86 | 14.02 | 13.62 | 13.81 | 728,540 | -0.12(-0.84%) |
Feb 17, 2009 | 14.00 | 14.15 | 13.76 | 13.92 | 1,009,526 | -0.42(-2.90%) |
Feb 13, 2009 | 14.42 | 14.58 | 14.23 | 14.34 | 796,702 | -0.03(-0.23%) |
Feb 12, 2009 | 13.98 | 14.40 | 13.85 | 14.37 | 1,029,323 | +0.11(+0.76%) |
Feb 11, 2009 | 14.13 | 14.42 | 13.98 | 14.26 | 960,663 | +0.09(+0.65%) |
Feb 10, 2009 | 14.75 | 14.91 | 14.12 | 14.17 | 1,402,615 | -0.73(-4.92%) |
Feb 09, 2009 | 14.73 | 14.95 | 14.57 | 14.90 | 799,671 | +0.03(+0.22%) |
Feb 06, 2009 | 14.24 | 14.90 | 14.21 | 14.87 | 1,235,961 | +0.62(+4.38%) |
Feb 05, 2009 | 13.81 | 14.45 | 13.70 | 14.25 | 934,839 | +0.47(+3.38%) |
Feb 04, 2009 | 14.56 | 15.16 | 13.57 | 13.78 | 2,445,037 | -1.45(-9.51%) |
Feb 03, 2009 | 15.10 | 15.29 | 14.81 | 15.23 | 664,912 | +0.15(+0.99%) |
Feb 02, 2009 | 14.62 | 15.14 | 14.61 | 15.08 | 846,283 | +0.26(+1.74%) |
Jan 30, 2009 | 15.45 | 15.59 | 14.78 | 14.82 | 713,560 | -0.48(-3.16%) |
Jan 29, 2009 | 15.41 | 15.55 | 15.22 | 15.30 | 557,446 | -0.28(-1.82%) |
Jan 28, 2009 | 15.31 | 15.70 | 15.17 | 15.59 | 870,821 | +0.43(+2.86%) |
Jan 27, 2009 | 14.97 | 15.24 | 14.97 | 15.15 | 774,196 | +0.19(+1.28%) |
Jan 26, 2009 | 14.86 | 15.20 | 14.75 | 14.96 | 1,230,265 | +0.05(+0.33%) |
Jan 23, 2009 | 14.89 | 15.15 | 14.79 | 14.91 | 975,759 | -0.24(-1.59%) |
Jan 22, 2009 | 15.09 | 15.39 | 14.85 | 15.15 | 823,267 | -0.29(-1.89%) |
Jan 21, 2009 | 15.41 | 15.63 | 14.95 | 15.45 | 1,042,045 | +0.33(+2.20%) |
Jan 20, 2009 | 15.63 | 15.82 | 15.10 | 15.11 | 1,216,453 | -0.68(-4.32%) |
Jan 16, 2009 | 15.80 | 15.90 | 15.30 | 15.80 | 978,748 | +0.25(+1.61%) |
Jan 15, 2009 | 15.30 | 15.61 | 14.91 | 15.55 | 984,200 | +0.25(+1.63%) |
Jan 14, 2009 | 15.69 | 16.05 | 15.20 | 15.30 | 917,547 | -0.59(-3.72%) |
Jan 13, 2009 | 16.03 | 16.03 | 15.59 | 15.89 | 680,867 | +0.09(+0.58%) |
Jan 12, 2009 | 16.25 | 16.34 | 15.62 | 15.80 | 739,194 | -0.40(-2.47%) |
Jan 09, 2009 | 16.29 | 16.58 | 16.16 | 16.19 | 1,331,058 | -0.14(-0.87%) |
Jan 08, 2009 | 16.24 | 16.42 | 15.97 | 16.34 | 670,970 | +0.11(+0.67%) |
Jan 07, 2009 | 16.01 | 16.54 | 15.99 | 16.23 | 754,484 | -0.12(-0.71%) |
Jan 06, 2009 | 16.31 | 16.60 | 15.89 | 16.34 | 794,097 | +0.23(+1.45%) |
Jan 05, 2009 | 16.25 | 16.35 | 15.89 | 16.11 | 684,946 | -0.17(-1.07%) |
Jan 02, 2009 | 16.24 | 16.39 | 15.95 | 16.29 | 490,389 | +0.12(+0.77%) |
Dec 31, 2008 | 15.80 | 16.27 | 15.61 | 16.16 | 0 | +0.42(+2.70%) |
Dec 30, 2008 | 15.30 | 15.75 | 15.30 | 15.74 | 479,571 | +0.57(+3.79%) |
Dec 29, 2008 | 15.22 | 15.40 | 15.01 | 15.16 | 441,492 | -0.27(-1.78%) |
Dec 26, 2008 | 15.55 | 15.60 | 15.11 | 15.44 | 298,495 | -0.01(-0.05%) |
Dec 24, 2008 | 15.44 | 15.57 | 15.24 | 15.45 | 326,009 | -0.07(-0.48%) |
Dec 23, 2008 | 15.62 | 15.93 | 15.30 | 15.52 | 951,805 | +0.07(+0.48%) |
Dec 22, 2008 | 15.74 | 15.85 | 15.20 | 15.45 | 1,086,370 | -0.27(-1.70%) |
Dec 19, 2008 | 15.41 | 16.22 | 15.41 | 15.71 | 2,050,750 | +0.37(+2.39%) |
Dec 18, 2008 | 15.53 | 15.78 | 15.10 | 15.35 | 1,195,933 | -0.18(-1.18%) |
Dec 17, 2008 | 15.21 | 15.73 | 15.11 | 15.53 | 874,014 | -0.03(-0.21%) |
Dec 16, 2008 | 15.21 | 15.56 | 14.85 | 15.56 | 938,589 | +0.69(+4.65%) |
Dec 15, 2008 | 15.25 | 15.36 | 14.68 | 14.87 | 798,612 | -0.29(-1.92%) |
Dec 12, 2008 | 14.54 | 15.31 | 14.40 | 15.16 | 982,181 | +0.39(+2.65%) |
Dec 11, 2008 | 15.29 | 15.62 | 14.60 | 14.77 | 1,140,878 | -0.60(-3.90%) |
Dec 10, 2008 | 15.55 | 15.81 | 15.19 | 15.37 | 1,411,144 | -0.03(-0.22%) |
Dec 09, 2008 | 15.20 | 16.02 | 15.20 | 15.40 | 2,063,602 | -0.01(-0.05%) |
Dec 08, 2008 | 15.39 | 15.67 | 14.95 | 15.41 | 1,462,925 | +0.34(+2.27%) |
Dec 05, 2008 | 14.53 | 15.09 | 13.60 | 15.07 | 1,105,170 | +0.92(+6.53%) |
Dec 04, 2008 | 14.39 | 14.70 | 13.79 | 14.15 | 985,461 | -0.56(-3.79%) |
Dec 03, 2008 | 14.24 | 14.90 | 13.32 | 14.70 | 850,485 | +0.27(+1.85%) |
Dec 02, 2008 | 14.06 | 14.60 | 13.72 | 14.44 | 1,001,248 | +0.69(+5.03%) |
Dec 01, 2008 | 14.90 | 15.35 | 13.70 | 13.75 | 1,096,099 | -1.58(-10.32%) |
Nov 28, 2008 | 15.10 | 15.46 | 14.63 | 15.33 | 363,301 | +0.07(+0.49%) |
Nov 26, 2008 | 14.59 | 15.38 | 14.13 | 15.25 | 868,531 | +0.47(+3.15%) |
Nov 25, 2008 | 14.99 | 14.99 | 14.23 | 14.79 | 864,480 | -0.02(-0.11%) |
Nov 24, 2008 | 14.23 | 14.87 | 13.88 | 14.80 | 1,147,264 | +0.87(+6.21%) |
Nov 21, 2008 | 13.03 | 13.94 | 12.60 | 13.94 | 1,627,744 | +1.06(+8.21%) |
Nov 20, 2008 | 13.34 | 13.87 | 12.81 | 12.88 | 1,494,344 | -0.57(-4.27%) |
Nov 19, 2008 | 14.55 | 14.82 | 13.43 | 13.46 | 1,441,736 | -1.07(-7.39%) |
Nov 18, 2008 | 14.65 | 14.73 | 14.00 | 14.53 | 1,338,080 | -0.01(-0.06%) |
Nov 17, 2008 | 14.60 | 14.99 | 14.01 | 14.54 | 1,536,503 | -0.21(-1.41%) |
Nov 14, 2008 | 15.30 | 15.81 | 14.67 | 14.75 | 1,434,510 | -0.92(-5.90%) |
Nov 13, 2008 | 14.82 | 15.77 | 14.06 | 15.67 | 1,589,947 | +0.89(+6.03%) |
Nov 12, 2008 | 14.99 | 15.12 | 14.71 | 14.78 | 1,453,488 | -0.52(-3.37%) |
Nov 11, 2008 | 14.76 | 15.50 | 14.66 | 15.30 | 1,013,989 | +0.28(+1.89%) |
Nov 10, 2008 | 15.10 | 15.41 | 14.90 | 15.01 | 1,418,663 | +0.17(+1.18%) |
Nov 07, 2008 | 13.93 | 14.84 | 13.86 | 14.84 | 1,311,236 | +1.05(+7.61%) |
Nov 06, 2008 | 14.54 | 14.68 | 13.72 | 13.79 | 1,149,149 | -0.78(-5.37%) |
Nov 05, 2008 | 14.66 | 15.60 | 14.43 | 14.57 | 1,686,004 | -1.32(-8.33%) |
Nov 04, 2008 | 15.99 | 16.04 | 15.59 | 15.89 | 1,068,853 | +0.49(+3.19%) |
Nov 03, 2008 | 15.80 | 15.95 | 15.34 | 15.40 | 923,322 | -0.42(-2.68%) |
Oct 31, 2008 | 14.60 | 16.35 | 14.05 | 15.83 | 1,659,744 | +1.05(+7.10%) |
Oct 30, 2008 | 14.31 | 14.83 | 13.99 | 14.78 | 1,015,720 | +0.82(+5.84%) |
Oct 29, 2008 | 14.08 | 14.42 | 13.54 | 13.96 | 1,099,276 | -0.03(-0.18%) |
Oct 28, 2008 | 12.66 | 13.99 | 12.48 | 13.99 | 1,890,920 | +1.62(+13.13%) |
Oct 27, 2008 | 12.69 | 13.40 | 12.33 | 12.36 | 750,424 | -0.58(-4.50%) |
Oct 24, 2008 | 13.54 | 13.54 | 12.53 | 12.95 | 1,310,302 | -0.02(-0.13%) |
Oct 23, 2008 | 13.74 | 14.05 | 12.64 | 12.96 | 1,754,625 | -0.70(-5.09%) |
Oct 22, 2008 | 14.77 | 15.00 | 13.35 | 13.66 | 1,706,972 | -1.16(-7.84%) |
Oct 21, 2008 | 15.11 | 15.40 | 14.77 | 14.82 | 920,182 | -0.56(-3.63%) |
Oct 20, 2008 | 14.61 | 15.38 | 14.39 | 15.38 | 876,909 | +0.97(+6.76%) |
Oct 17, 2008 | 13.56 | 15.09 | 13.39 | 14.40 | 1,082,437 | +0.40(+2.85%) |
Oct 16, 2008 | 13.37 | 14.10 | 12.93 | 14.00 | 1,395,875 | +0.57(+4.28%) |
Oct 15, 2008 | 14.62 | 14.89 | 13.40 | 13.43 | 1,270,004 | -1.54(-10.29%) |
Oct 14, 2008 | 14.46 | 15.49 | 14.46 | 14.97 | 1,403,003 | -0.19(-1.26%) |
Oct 13, 2008 | 14.69 | 15.20 | 14.00 | 15.16 | 1,316,463 | +1.02(+7.24%) |
Oct 10, 2008 | 13.14 | 14.43 | 12.29 | 14.14 | 1,516,339 | +0.68(+5.07%) |
Oct 09, 2008 | 14.32 | 14.55 | 13.46 | 13.46 | 1,240,648 | -0.81(-5.66%) |
Oct 08, 2008 | 14.20 | 14.90 | 13.82 | 14.26 | 1,521,954 | -0.30(-2.06%) |
Oct 07, 2008 | 14.76 | 15.40 | 14.52 | 14.56 | 1,034,564 | -0.73(-4.79%) |
Oct 06, 2008 | 15.19 | 15.58 | 14.72 | 15.30 | 1,780,431 | -0.32(-2.03%) |
Oct 03, 2008 | 16.04 | 16.58 | 15.60 | 15.61 | 853,689 | -0.66(-4.04%) |
Oct 02, 2008 | 16.82 | 16.97 | 16.24 | 16.27 | 677,355 | -0.64(-3.79%) |
Oct 01, 2008 | 16.90 | 16.98 | 16.46 | 16.91 | 519,326 | -0.02(-0.10%) |
Sep 30, 2008 | 16.69 | 16.99 | 16.38 | 16.93 | 686,110 | +0.42(+2.52%) |
Sep 29, 2008 | 17.05 | 17.14 | 16.19 | 16.51 | 987,292 | -0.75(-4.34%) |
Sep 26, 2008 | 16.74 | 17.29 | 16.44 | 17.26 | 536,348 | +0.15(+0.88%) |
Sep 25, 2008 | 16.72 | 17.40 | 16.59 | 17.11 | 916,243 | +0.46(+2.75%) |
Sep 24, 2008 | 16.90 | 17.28 | 16.38 | 16.65 | 623,028 | -0.30(-1.77%) |
Sep 23, 2008 | 17.23 | 17.45 | 16.84 | 16.95 | 481,638 | -0.23(-1.36%) |
Sep 22, 2008 | 17.50 | 17.69 | 17.16 | 17.19 | 858,799 | -0.33(-1.90%) |
Sep 19, 2008 | 18.32 | 18.48 | 17.34 | 17.52 | 3,302,823 | +0.14(+0.81%) |
Sep 18, 2008 | 16.46 | 17.79 | 16.30 | 17.38 | 2,352,013 | +1.27(+7.86%) |
Sep 17, 2008 | 16.94 | 17.47 | 16.05 | 16.11 | 2,103,138 | -0.96(-5.61%) |
Sep 16, 2008 | 16.49 | 17.44 | 16.26 | 17.07 | 1,935,700 | +0.44(+2.65%) |
Sep 15, 2008 | 16.18 | 17.04 | 16.18 | 16.63 | 1,413,725 | -0.23(-1.38%) |
Sep 12, 2008 | 16.69 | 16.98 | 16.55 | 16.86 | 665,299 | +0.07(+0.40%) |
Sep 11, 2008 | 16.83 | 17.13 | 16.54 | 16.79 | 1,415,779 | -0.27(-1.61%) |
Sep 10, 2008 | 17.22 | 17.42 | 16.94 | 17.07 | 1,163,229 | +0.09(+0.54%) |
Sep 09, 2008 | 17.17 | 17.64 | 16.96 | 16.98 | 1,540,409 | -0.12(-0.73%) |
Sep 08, 2008 | 16.99 | 17.36 | 16.76 | 17.10 | 1,443,216 | +0.17(+0.98%) |
Sep 05, 2008 | 16.39 | 17.03 | 15.84 | 16.94 | 1,751,085 | +0.42(+2.52%) |
Sep 04, 2008 | 16.54 | 16.72 | 16.42 | 16.52 | 1,248,475 | -0.14(-0.85%) |
Sep 03, 2008 | 16.60 | 16.90 | 16.54 | 16.66 | 1,201,125 | -0.02(-0.15%) |
Sep 02, 2008 | 16.98 | 17.06 | 16.56 | 16.69 | 1,236,648 | +0.01(+0.05%) |
Aug 29, 2008 | 16.67 | 16.84 | 16.51 | 16.68 | 999,460 | -0.02(-0.10%) |
Aug 28, 2008 | 16.59 | 16.79 | 16.54 | 16.69 | 1,071,910 | +0.08(+0.50%) |
Aug 27, 2008 | 16.47 | 16.71 | 16.46 | 16.61 | 1,251,971 | +0.08(+0.50%) |
Aug 26, 2008 | 16.53 | 16.74 | 16.42 | 16.53 | 1,125,326 | -0.06(-0.35%) |
Aug 25, 2008 | 16.71 | 16.82 | 16.41 | 16.59 | 1,723,124 | -0.06(-0.35%) |
Aug 22, 2008 | 16.74 | 16.89 | 16.62 | 16.64 | 1,607,904 | -0.09(-0.55%) |
Aug 21, 2008 | 16.83 | 17.03 | 16.54 | 16.74 | 2,326,983 | -0.22(-1.28%) |
Aug 20, 2008 | 16.38 | 17.45 | 16.24 | 16.95 | 4,488,951 | -1.57(-8.45%) |
Aug 19, 2008 | 18.88 | 19.22 | 18.40 | 18.52 | 1,494,449 | -0.59(-3.09%) |
Aug 18, 2008 | 19.48 | 19.60 | 19.01 | 19.11 | 1,087,287 | -0.45(-2.30%) |
Aug 15, 2008 | 19.77 | 19.92 | 19.35 | 19.56 | 1,030,628 | +0.04(+0.21%) |
Aug 14, 2008 | 19.58 | 19.88 | 19.45 | 19.52 | 1,165,765 | -0.23(-1.18%) |
Aug 13, 2008 | 20.02 | 20.36 | 19.60 | 19.75 | 1,096,979 | -0.36(-1.78%) |
Aug 12, 2008 | 19.98 | 20.25 | 19.78 | 20.11 | 846,109 | +0.05(+0.25%) |
Aug 11, 2008 | 19.59 | 20.35 | 19.30 | 20.06 | 995,782 | +0.39(+1.99%) |
Aug 08, 2008 | 18.76 | 19.75 | 18.76 | 19.67 | 810,628 | +0.88(+4.70%) |
Aug 07, 2008 | 18.59 | 18.91 | 18.54 | 18.78 | 597,342 | -0.03(-0.13%) |
Aug 06, 2008 | 18.11 | 18.88 | 18.03 | 18.81 | 799,966 | +0.62(+3.43%) |
Aug 05, 2008 | 18.01 | 18.23 | 17.93 | 18.18 | 555,435 | +0.37(+2.10%) |
Aug 04, 2008 | 17.49 | 17.98 | 17.38 | 17.81 | 840,507 | +0.07(+0.38%) |
Aug 01, 2008 | 17.89 | 18.43 | 17.53 | 17.74 | 670,910 | -0.23(-1.30%) |
Jul 31, 2008 | 18.11 | 18.65 | 17.87 | 17.98 | 796,412 | -0.32(-1.73%) |
Jul 30, 2008 | 17.93 | 18.67 | 17.64 | 18.29 | 1,423,817 | +0.53(+3.00%) |
Jul 29, 2008 | 17.76 | 17.95 | 17.24 | 17.76 | 678,208 | +0.47(+2.75%) |
Jul 28, 2008 | 17.56 | 17.65 | 17.23 | 17.29 | 660,109 | -0.39(-2.21%) |
Jul 25, 2008 | 17.71 | 18.00 | 17.52 | 17.68 | 611,170 | +0.10(+0.57%) |
Jul 24, 2008 | 17.67 | 18.05 | 17.51 | 17.58 | 718,191 | -0.17(-0.99%) |
Jul 23, 2008 | 17.61 | 17.84 | 17.39 | 17.75 | 1,136,415 | +0.06(+0.33%) |
Jul 22, 2008 | 17.53 | 17.90 | 17.33 | 17.69 | 1,129,642 | +0.02(+0.14%) |
Jul 21, 2008 | 18.11 | 18.11 | 17.42 | 17.67 | 795,813 | -0.39(-2.17%) |
Jul 18, 2008 | 17.78 | 18.32 | 17.71 | 18.06 | 842,538 | +0.12(+0.65%) |
Jul 17, 2008 | 17.57 | 18.10 | 17.52 | 17.94 | 1,322,135 | +0.42(+2.42%) |
Jul 16, 2008 | 16.97 | 17.54 | 16.77 | 17.52 | 1,202,113 | +0.39(+2.28%) |
Jul 15, 2008 | 17.01 | 17.38 | 16.76 | 17.13 | 1,146,122 | +0.07(+0.44%) |
Jul 14, 2008 | 17.62 | 17.65 | 17.04 | 17.05 | 1,608,158 | -0.37(-2.15%) |
Jul 11, 2008 | 17.44 | 17.69 | 17.23 | 17.43 | 1,677,307 | -0.03(-0.14%) |
Jul 10, 2008 | 17.08 | 17.57 | 17.08 | 17.45 | 895,795 | +0.27(+1.60%) |
Jul 09, 2008 | 17.69 | 17.79 | 17.14 | 17.18 | 1,218,801 | -0.62(-3.46%) |
Jul 08, 2008 | 17.81 | 17.91 | 17.29 | 17.79 | 2,024,360 | +0.04(+0.23%) |
Jul 07, 2008 | 18.09 | 18.22 | 17.69 | 17.75 | 1,213,349 | -0.16(-0.88%) |
Jul 04, 2008 | 18.11 | 18.30 | 17.90 | 17.91 | 772,000 | +0.00(+0.00%) |
Jul 03, 2008 | 18.11 | 18.30 | 17.90 | 17.91 | 772,000 | -0.18(-1.01%) |
Jul 02, 2008 | 18.13 | 18.33 | 17.89 | 18.09 | 1,854,733 | -0.27(-1.50%) |
Jul 01, 2008 | 17.93 | 18.39 | 17.93 | 18.37 | 1,214,383 | +0.35(+1.94%) |
Jun 30, 2008 | 18.14 | 18.84 | 18.00 | 18.02 | 786,798 | -0.17(-0.96%) |
Jun 27, 2008 | 18.28 | 18.38 | 18.04 | 18.19 | 1,069,759 | -0.08(-0.46%) |
Jun 26, 2008 | 18.48 | 18.78 | 18.26 | 18.28 | 966,907 | -0.42(-2.23%) |
Jun 25, 2008 | 18.57 | 19.03 | 18.48 | 18.69 | 3,640,992 | +0.15(+0.81%) |
Jun 24, 2008 | 18.75 | 18.85 | 18.52 | 18.54 | 819,927 | -0.30(-1.59%) |
Jun 23, 2008 | 18.83 | 19.03 | 18.73 | 18.84 | 629,215 | +0.06(+0.31%) |
Jun 20, 2008 | 19.33 | 19.53 | 18.73 | 18.78 | 1,513,158 | -0.67(-3.42%) |
Jun 19, 2008 | 19.21 | 19.51 | 19.07 | 19.45 | 675,329 | +0.22(+1.13%) |
Jun 18, 2008 | 19.26 | 19.37 | 19.03 | 19.23 | 615,616 | -0.14(-0.73%) |
Jun 17, 2008 | 19.39 | 19.52 | 19.33 | 19.38 | 554,976 | -0.02(-0.09%) |
Jun 16, 2008 | 19.30 | 19.46 | 19.16 | 19.39 | 443,976 | +0.03(+0.17%) |
Jun 13, 2008 | 19.27 | 19.51 | 19.13 | 19.36 | 476,928 | +0.27(+1.40%) |
Jun 12, 2008 | 19.09 | 19.39 | 19.03 | 19.09 | 629,611 | +0.19(+1.01%) |
Jun 11, 2008 | 19.05 | 19.43 | 18.84 | 18.90 | 664,042 | -0.20(-1.05%) |
Jun 10, 2008 | 19.18 | 19.38 | 19.03 | 19.10 | 877,136 | -0.13(-0.69%) |
Jun 09, 2008 | 19.44 | 19.49 | 19.01 | 19.23 | 778,033 | -0.02(-0.09%) |
Jun 06, 2008 | 19.71 | 19.71 | 19.25 | 19.25 | 1,095,021 | -0.68(-3.43%) |
Jun 05, 2008 | 19.60 | 19.95 | 19.29 | 19.93 | 1,041,596 | +0.34(+1.74%) |
Jun 04, 2008 | 19.25 | 19.78 | 19.25 | 19.59 | 754,078 | +0.29(+1.51%) |
Jun 03, 2008 | 19.58 | 19.67 | 19.12 | 19.30 | 860,266 | -0.22(-1.11%) |
Jun 02, 2008 | 19.54 | 19.58 | 19.18 | 19.52 | 1,436,813 | -0.30(-1.51%) |
May 30, 2008 | 19.64 | 19.84 | 19.40 | 19.82 | 1,065,872 | +0.23(+1.19%) |
May 29, 2008 | 19.40 | 19.76 | 19.20 | 19.58 | 820,404 | +0.17(+0.86%) |
May 28, 2008 | 19.43 | 19.43 | 19.17 | 19.42 | 654,853 | +0.00(+0.00%) |
May 27, 2008 | 19.36 | 19.46 | 19.14 | 19.42 | 971,844 | +0.14(+0.73%) |
May 26, 2008 | 19.38 | 19.49 | 19.14 | 19.28 | 807,154 | +0.00(+0.00%) |
May 23, 2008 | 19.38 | 19.49 | 19.14 | 19.28 | 807,154 | -0.33(-1.70%) |
May 22, 2008 | 19.43 | 19.77 | 19.35 | 19.61 | 841,084 | +0.20(+1.03%) |
May 21, 2008 | 19.58 | 19.78 | 19.28 | 19.41 | 833,873 | -0.10(-0.51%) |
May 20, 2008 | 19.40 | 19.65 | 19.28 | 19.51 | 776,593 | +0.11(+0.56%) |
May 19, 2008 | 19.53 | 19.64 | 19.28 | 19.40 | 1,136,146 | -0.22(-1.15%) |
May 16, 2008 | 19.63 | 19.65 | 19.24 | 19.63 | 738,392 | +0.12(+0.60%) |
May 15, 2008 | 19.68 | 19.74 | 19.19 | 19.51 | 1,332,691 | -0.23(-1.18%) |
May 14, 2008 | 19.50 | 19.93 | 19.45 | 19.74 | 1,409,450 | +0.27(+1.41%) |
May 13, 2008 | 19.54 | 19.69 | 19.33 | 19.47 | 1,487,735 | -0.02(-0.09%) |
May 12, 2008 | 19.13 | 19.49 | 18.90 | 19.48 | 1,684,097 | +0.34(+1.78%) |
May 09, 2008 | 18.73 | 19.30 | 18.53 | 19.14 | 2,707,162 | +0.06(+0.31%) |
May 08, 2008 | 18.34 | 19.19 | 18.09 | 19.08 | 3,042,412 | +0.49(+2.64%) |
May 07, 2008 | 19.57 | 19.97 | 18.53 | 18.59 | 7,585,642 | -3.38(-15.38%) |
May 06, 2008 | 21.70 | 22.13 | 21.34 | 21.97 | 668,064 | +0.22(+1.00%) |
May 05, 2008 | 21.86 | 22.11 | 21.67 | 21.76 | 502,532 | -0.26(-1.17%) |
May 02, 2008 | 22.88 | 22.88 | 21.77 | 22.01 | 1,039,614 | -0.72(-3.19%) |