Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.27 | 15.31 | 14.82 | 14.91 | 760,944 | -0.25(-1.62%) |
Apr 29, 2009 | 14.61 | 15.16 | 14.31 | 15.16 | 436,244 | +0.95(+6.69%) |
Apr 28, 2009 | 14.14 | 14.80 | 13.88 | 14.21 | 335,217 | +0.20(+1.44%) |
Apr 27, 2009 | 14.33 | 14.46 | 13.90 | 14.00 | 306,763 | -0.49(-3.39%) |
Apr 24, 2009 | 14.21 | 14.75 | 14.00 | 14.49 | 392,672 | +0.40(+2.81%) |
Apr 23, 2009 | 14.19 | 14.53 | 13.64 | 14.10 | 312,809 | -0.11(-0.80%) |
Apr 22, 2009 | 14.29 | 14.92 | 14.15 | 14.21 | 284,740 | -0.38(-2.59%) |
Apr 21, 2009 | 13.75 | 14.65 | 13.44 | 14.59 | 570,466 | +0.85(+6.19%) |
Apr 20, 2009 | 14.37 | 14.67 | 13.70 | 13.74 | 467,330 | -0.99(-6.71%) |
Apr 17, 2009 | 14.58 | 14.95 | 14.36 | 14.73 | 299,353 | +0.15(+1.04%) |
Apr 16, 2009 | 14.60 | 14.80 | 14.01 | 14.58 | 286,158 | +0.13(+0.87%) |
Apr 15, 2009 | 14.17 | 14.51 | 14.04 | 14.45 | 231,337 | +0.20(+1.37%) |
Apr 14, 2009 | 14.75 | 14.88 | 14.14 | 14.26 | 420,567 | -0.77(-5.15%) |
Apr 13, 2009 | 14.67 | 15.11 | 14.26 | 15.03 | 399,409 | +0.11(+0.76%) |
Apr 09, 2009 | 14.04 | 14.92 | 14.00 | 14.92 | 384,709 | +1.22(+8.92%) |
Apr 08, 2009 | 13.81 | 13.93 | 13.30 | 13.70 | 216,399 | -0.05(-0.37%) |
Apr 07, 2009 | 14.06 | 14.30 | 13.71 | 13.75 | 243,041 | -0.47(-3.32%) |
Apr 06, 2009 | 14.69 | 14.69 | 13.97 | 14.22 | 342,881 | -0.64(-4.32%) |
Apr 03, 2009 | 14.41 | 14.87 | 14.07 | 14.86 | 393,425 | +0.45(+3.15%) |
Apr 02, 2009 | 14.21 | 14.51 | 13.78 | 14.41 | 423,556 | +0.59(+4.24%) |
Apr 01, 2009 | 13.39 | 13.90 | 13.25 | 13.82 | 312,582 | +0.20(+1.43%) |
Mar 31, 2009 | 13.26 | 13.85 | 13.18 | 13.63 | 601,636 | +0.55(+4.24%) |
Mar 30, 2009 | 13.34 | 13.67 | 12.76 | 13.07 | 652,848 | -0.86(-6.19%) |
Mar 26, 2009 | 14.45 | 14.53 | 13.68 | 13.93 | 2,902,548 | -0.35(-2.42%) |
Mar 25, 2009 | 14.26 | 14.57 | 13.54 | 14.28 | 546,455 | +0.12(+0.85%) |
Mar 24, 2009 | 14.49 | 14.84 | 14.15 | 14.16 | 471,726 | -0.52(-3.52%) |
Mar 23, 2009 | 14.00 | 14.75 | 13.83 | 14.68 | 582,355 | +1.29(+9.64%) |
Mar 20, 2009 | 14.17 | 14.17 | 13.38 | 13.39 | 501,590 | -0.64(-4.53%) |
Mar 19, 2009 | 14.78 | 14.99 | 13.87 | 14.02 | 900,500 | +0.81(+6.15%) |
Mar 18, 2009 | 12.33 | 13.28 | 12.16 | 13.21 | 218,438 | +0.77(+6.17%) |
Mar 17, 2009 | 11.47 | 12.44 | 11.47 | 12.44 | 266,212 | +0.94(+8.16%) |
Mar 16, 2009 | 12.05 | 12.39 | 11.47 | 11.50 | 311,705 | -0.38(-3.23%) |
Mar 13, 2009 | 11.83 | 12.03 | 11.08 | 11.89 | 213,683 | +0.14(+1.23%) |
Mar 12, 2009 | 10.60 | 11.79 | 10.47 | 11.74 | 226,868 | +1.11(+10.49%) |
Mar 11, 2009 | 11.04 | 11.18 | 10.50 | 10.63 | 217,344 | -0.28(-2.60%) |
Mar 10, 2009 | 10.10 | 10.93 | 9.901 | 10.91 | 243,095 | +1.05(+10.59%) |
Mar 09, 2009 | 10.02 | 10.28 | 9.734 | 9.867 | 275,536 | -0.23(-2.31%) |
Mar 06, 2009 | 10.23 | 10.42 | 9.709 | 10.10 | 209,470 | -0.03(-0.31%) |
Mar 05, 2009 | 10.86 | 10.89 | 10.12 | 10.13 | 363,024 | -0.99(-8.89%) |
Mar 04, 2009 | 11.45 | 11.65 | 10.79 | 11.12 | 278,871 | -0.88(-7.30%) |
Mar 02, 2009 | 12.16 | 12.30 | 11.96 | 11.99 | 230,623 | -0.38(-3.05%) |
Feb 27, 2009 | 12.33 | 12.75 | 12.32 | 12.37 | 233,221 | -0.14(-1.11%) |
Feb 26, 2009 | 12.39 | 12.95 | 12.37 | 12.51 | 203,632 | +0.18(+1.43%) |
Feb 25, 2009 | 12.78 | 12.78 | 11.91 | 12.33 | 325,993 | -0.52(-4.02%) |
Feb 24, 2009 | 12.41 | 12.93 | 12.19 | 12.85 | 283,917 | +0.67(+5.48%) |
Feb 23, 2009 | 13.41 | 13.41 | 12.17 | 12.18 | 262,661 | -0.13(-1.02%) |
Feb 20, 2009 | 12.10 | 12.35 | 11.65 | 12.31 | 486,866 | -0.05(-0.41%) |
Feb 19, 2009 | 13.15 | 13.15 | 12.22 | 12.36 | 323,250 | -0.62(-4.80%) |
Feb 18, 2009 | 13.22 | 13.54 | 12.89 | 12.98 | 253,723 | -0.16(-1.25%) |
Feb 17, 2009 | 13.25 | 13.51 | 13.10 | 13.15 | 171,873 | -0.52(-3.78%) |
Feb 13, 2009 | 13.98 | 14.14 | 13.56 | 13.66 | 209,943 | -0.31(-2.25%) |
Feb 12, 2009 | 13.34 | 14.02 | 13.30 | 13.98 | 185,214 | -0.09(-0.67%) |
Feb 11, 2009 | 14.05 | 14.35 | 13.68 | 14.07 | 153,176 | +0.06(+0.45%) |
Feb 10, 2009 | 14.77 | 15.04 | 13.92 | 14.01 | 241,222 | -0.91(-6.08%) |
Feb 09, 2009 | 15.16 | 15.36 | 14.71 | 14.92 | 143,186 | -0.28(-1.82%) |
Feb 06, 2009 | 14.65 | 15.19 | 14.64 | 15.19 | 326,204 | +0.45(+3.03%) |
Feb 05, 2009 | 14.49 | 15.17 | 14.37 | 14.75 | 195,172 | +0.13(+0.90%) |
Feb 04, 2009 | 14.54 | 15.19 | 14.48 | 14.61 | 183,591 | +0.03(+0.22%) |
Feb 03, 2009 | 14.93 | 15.05 | 14.19 | 14.58 | 254,630 | -0.20(-1.32%) |
Feb 02, 2009 | 14.32 | 14.88 | 14.23 | 14.78 | 239,740 | +0.40(+2.76%) |
Jan 30, 2009 | 14.91 | 15.07 | 14.34 | 14.38 | 168,816 | -0.32(-2.18%) |
Jan 29, 2009 | 15.41 | 15.43 | 14.68 | 14.70 | 270,219 | -0.97(-6.19%) |
Jan 28, 2009 | 15.40 | 15.94 | 15.33 | 15.67 | 241,486 | +0.55(+3.62%) |
Jan 27, 2009 | 14.81 | 15.53 | 13.88 | 15.12 | 147,800 | +0.32(+2.17%) |
Jan 26, 2009 | 14.73 | 15.47 | 14.61 | 14.80 | 163,448 | +0.06(+0.38%) |
Jan 23, 2009 | 14.33 | 14.75 | 14.17 | 14.75 | 254,792 | +0.04(+0.30%) |
Jan 22, 2009 | 15.05 | 15.67 | 14.41 | 14.70 | 234,619 | -0.66(-4.30%) |
Jan 21, 2009 | 14.51 | 15.36 | 14.16 | 15.36 | 286,037 | +1.02(+7.11%) |
Jan 20, 2009 | 15.66 | 15.75 | 14.30 | 14.34 | 257,495 | -1.60(-10.03%) |
Jan 16, 2009 | 16.03 | 16.26 | 15.33 | 15.94 | 262,831 | -0.04(-0.24%) |
Jan 15, 2009 | 15.81 | 16.25 | 15.19 | 15.98 | 297,634 | +0.16(+1.03%) |
Jan 14, 2009 | 16.14 | 16.33 | 15.74 | 15.82 | 294,663 | -0.76(-4.56%) |
Jan 13, 2009 | 15.79 | 16.58 | 15.79 | 16.57 | 157,595 | +0.66(+4.15%) |
Jan 12, 2009 | 15.91 | 16.26 | 15.77 | 15.91 | 192,335 | -0.02(-0.12%) |
Jan 09, 2009 | 17.26 | 17.26 | 15.90 | 15.93 | 234,727 | -1.31(-7.60%) |
Jan 08, 2009 | 17.23 | 17.44 | 16.98 | 17.24 | 177,770 | +0.03(+0.15%) |
Jan 07, 2009 | 17.33 | 17.61 | 17.03 | 17.21 | 256,275 | -0.38(-2.15%) |
Jan 06, 2009 | 17.72 | 17.86 | 17.24 | 17.59 | 228,509 | +0.09(+0.50%) |
Jan 05, 2009 | 17.59 | 17.59 | 17.01 | 17.50 | 257,808 | -0.01(-0.07%) |
Jan 02, 2009 | 17.66 | 17.78 | 17.24 | 17.52 | 200,725 | -0.09(-0.50%) |
Dec 31, 2008 | 17.57 | 17.88 | 17.38 | 17.61 | 559,454 | +0.04(+0.25%) |
Dec 30, 2008 | 17.32 | 17.56 | 17.18 | 17.56 | 365,239 | +0.26(+1.53%) |
Dec 29, 2008 | 17.03 | 17.31 | 16.79 | 17.30 | 324,231 | +0.33(+1.93%) |
Dec 26, 2008 | 16.73 | 17.00 | 16.51 | 16.97 | 67,930 | +0.39(+2.35%) |
Dec 24, 2008 | 16.06 | 16.64 | 16.04 | 16.58 | 36,632 | +0.19(+1.15%) |
Dec 23, 2008 | 16.83 | 17.02 | 16.13 | 16.39 | 131,384 | -0.34(-2.03%) |
Dec 22, 2008 | 16.60 | 16.96 | 16.10 | 16.73 | 209,989 | +0.15(+0.91%) |
Dec 19, 2008 | 17.29 | 17.38 | 16.36 | 16.58 | 471,869 | +0.02(+0.11%) |
Dec 18, 2008 | 16.89 | 17.08 | 16.21 | 16.56 | 214,125 | -0.26(-1.57%) |
Dec 17, 2008 | 16.69 | 17.16 | 16.49 | 16.82 | 151,163 | -0.18(-1.04%) |
Dec 16, 2008 | 16.23 | 17.10 | 15.75 | 17.00 | 292,562 | +1.15(+7.27%) |
Dec 15, 2008 | 16.47 | 16.66 | 15.06 | 15.85 | 170,590 | -0.58(-3.53%) |
Dec 12, 2008 | 15.04 | 16.49 | 14.85 | 16.43 | 155,355 | +1.13(+7.41%) |
Dec 11, 2008 | 16.35 | 16.42 | 15.25 | 15.29 | 180,888 | -1.30(-7.85%) |
Dec 10, 2008 | 16.44 | 17.03 | 16.08 | 16.60 | 109,304 | +0.43(+2.69%) |
Dec 09, 2008 | 16.90 | 17.56 | 15.99 | 16.16 | 182,967 | -0.96(-5.63%) |
Dec 08, 2008 | 17.32 | 17.32 | 16.50 | 17.13 | 215,465 | +0.23(+1.38%) |
Dec 05, 2008 | 15.55 | 16.93 | 15.04 | 16.89 | 169,990 | +1.00(+6.30%) |
Dec 04, 2008 | 16.10 | 16.93 | 15.55 | 15.89 | 138,958 | -0.48(-2.92%) |
Dec 03, 2008 | 15.36 | 16.50 | 14.81 | 16.37 | 224,978 | +0.91(+5.91%) |
Dec 02, 2008 | 15.08 | 15.71 | 14.51 | 15.46 | 364,301 | +0.79(+5.41%) |
Dec 01, 2008 | 16.11 | 16.93 | 14.56 | 14.66 | 211,412 | -2.03(-12.18%) |
Nov 28, 2008 | 16.50 | 16.89 | 16.22 | 16.70 | 70,513 | -0.03(-0.15%) |
Nov 26, 2008 | 16.26 | 16.93 | 15.90 | 16.72 | 239,396 | +0.35(+2.15%) |
Nov 25, 2008 | 16.33 | 16.40 | 15.35 | 16.37 | 265,934 | +0.29(+1.80%) |
Nov 24, 2008 | 14.97 | 16.33 | 14.58 | 16.08 | 269,214 | +1.08(+7.18%) |
Nov 21, 2008 | 14.63 | 15.10 | 13.67 | 15.00 | 457,571 | +0.72(+5.07%) |
Nov 20, 2008 | 14.50 | 15.17 | 14.25 | 14.28 | 354,629 | -0.26(-1.82%) |
Nov 19, 2008 | 15.26 | 15.95 | 14.53 | 14.54 | 219,115 | -0.93(-6.02%) |
Nov 18, 2008 | 15.33 | 15.63 | 14.99 | 15.48 | 312,209 | -0.09(-0.57%) |
Nov 17, 2008 | 15.46 | 16.31 | 15.23 | 15.57 | 192,354 | -0.05(-0.32%) |
Nov 14, 2008 | 16.28 | 17.17 | 15.53 | 15.62 | 214,528 | -1.03(-6.20%) |
Nov 13, 2008 | 15.41 | 16.78 | 14.48 | 16.65 | 309,410 | +1.41(+9.26%) |
Nov 12, 2008 | 15.43 | 16.02 | 15.22 | 15.24 | 234,878 | -0.54(-3.39%) |
Nov 11, 2008 | 15.72 | 16.74 | 15.50 | 15.77 | 214,117 | -0.18(-1.14%) |
Nov 10, 2008 | 16.52 | 16.90 | 15.82 | 15.96 | 117,424 | -0.25(-1.55%) |
Nov 07, 2008 | 16.44 | 16.57 | 15.74 | 16.21 | 170,698 | -0.07(-0.43%) |
Nov 06, 2008 | 16.01 | 17.08 | 16.01 | 16.28 | 456,553 | +0.06(+0.35%) |
Nov 05, 2008 | 17.06 | 17.53 | 16.06 | 16.22 | 185,484 | -1.15(-6.63%) |
Nov 04, 2008 | 17.67 | 17.93 | 17.15 | 17.37 | 169,974 | -0.15(-0.86%) |
Nov 03, 2008 | 17.61 | 17.89 | 16.70 | 17.52 | 143,157 | -0.03(-0.18%) |
Oct 31, 2008 | 16.86 | 17.64 | 16.47 | 17.55 | 266,919 | +0.55(+3.22%) |
Oct 30, 2008 | 16.96 | 17.04 | 16.14 | 17.01 | 161,355 | +0.53(+3.21%) |
Oct 29, 2008 | 16.54 | 17.11 | 15.91 | 16.48 | 287,154 | -0.06(-0.34%) |
Oct 28, 2008 | 15.08 | 16.60 | 15.02 | 16.53 | 297,644 | +1.52(+10.15%) |
Oct 27, 2008 | 15.22 | 15.99 | 14.95 | 15.01 | 143,777 | -0.26(-1.69%) |
Oct 24, 2008 | 14.48 | 15.81 | 14.48 | 15.27 | 199,256 | -0.13(-0.86%) |
Oct 23, 2008 | 15.61 | 16.19 | 14.80 | 15.40 | 362,287 | -0.06(-0.37%) |
Oct 22, 2008 | 15.58 | 16.18 | 15.31 | 15.46 | 188,981 | -0.42(-2.62%) |
Oct 21, 2008 | 15.66 | 16.46 | 15.61 | 15.87 | 156,870 | -0.79(-4.72%) |
Oct 20, 2008 | 16.23 | 16.72 | 15.77 | 16.66 | 153,646 | +0.76(+4.79%) |
Oct 17, 2008 | 16.41 | 17.16 | 15.79 | 15.90 | 380,659 | -1.29(-7.51%) |
Oct 16, 2008 | 16.02 | 17.42 | 15.57 | 17.19 | 356,166 | +1.38(+8.72%) |
Oct 15, 2008 | 16.23 | 17.17 | 15.75 | 15.81 | 279,410 | -1.01(-6.03%) |
Oct 14, 2008 | 17.47 | 17.58 | 16.19 | 16.82 | 245,164 | -0.48(-2.77%) |
Oct 13, 2008 | 17.17 | 17.34 | 16.26 | 17.30 | 354,183 | +1.51(+9.57%) |
Oct 10, 2008 | 14.48 | 16.36 | 13.88 | 15.79 | 518,530 | +1.01(+6.86%) |
Oct 09, 2008 | 16.91 | 17.29 | 14.77 | 14.78 | 430,497 | -2.00(-11.90%) |
Oct 08, 2008 | 16.47 | 18.26 | 16.06 | 16.77 | 345,235 | +0.22(+1.33%) |
Oct 07, 2008 | 17.75 | 18.32 | 16.55 | 16.55 | 148,198 | -1.25(-7.00%) |
Oct 06, 2008 | 16.33 | 17.94 | 16.33 | 17.80 | 219,037 | +0.89(+5.25%) |
Oct 03, 2008 | 18.83 | 19.41 | 16.86 | 16.91 | 173,744 | -1.35(-7.38%) |
Oct 02, 2008 | 18.40 | 18.89 | 18.02 | 18.26 | 60,409 | -0.28(-1.53%) |
Oct 01, 2008 | 18.81 | 19.34 | 18.31 | 18.54 | 139,347 | -0.30(-1.57%) |
Sep 30, 2008 | 19.65 | 19.83 | 18.32 | 18.84 | 296,885 | -0.43(-2.22%) |
Sep 29, 2008 | 19.22 | 20.03 | 18.56 | 19.27 | 113,297 | -0.77(-3.83%) |
Sep 26, 2008 | 19.43 | 20.72 | 18.98 | 20.04 | 235,583 | +0.26(+1.31%) |
Sep 25, 2008 | 18.98 | 20.40 | 18.98 | 19.78 | 262,343 | +0.73(+3.83%) |
Sep 24, 2008 | 18.89 | 19.34 | 17.59 | 19.05 | 347,787 | +0.56(+3.03%) |
Sep 23, 2008 | 18.57 | 19.03 | 18.46 | 18.49 | 221,527 | -0.04(-0.20%) |
Sep 22, 2008 | 20.13 | 20.15 | 18.06 | 18.52 | 268,386 | -2.78(-13.06%) |
Sep 19, 2008 | 21.16 | 22.96 | 19.02 | 21.31 | 1,766,724 | +2.50(+13.29%) |
Sep 18, 2008 | 17.67 | 19.12 | 17.13 | 18.81 | 595,779 | +1.54(+8.94%) |
Sep 17, 2008 | 17.13 | 17.86 | 17.08 | 17.27 | 407,691 | -0.40(-2.28%) |
Sep 16, 2008 | 16.38 | 17.69 | 16.38 | 17.67 | 661,297 | +0.76(+4.51%) |
Sep 15, 2008 | 16.99 | 16.99 | 16.31 | 16.91 | 281,746 | -0.05(-0.30%) |
Sep 12, 2008 | 16.69 | 17.19 | 16.43 | 16.96 | 261,452 | -0.04(-0.26%) |
Sep 11, 2008 | 16.71 | 17.00 | 16.28 | 17.00 | 278,617 | +0.10(+0.60%) |
Sep 10, 2008 | 16.90 | 17.06 | 16.41 | 16.90 | 291,058 | +0.25(+1.51%) |
Sep 09, 2008 | 16.69 | 16.99 | 16.36 | 16.65 | 309,188 | -0.06(-0.38%) |
Sep 08, 2008 | 16.33 | 16.74 | 16.02 | 16.71 | 299,389 | +0.72(+4.53%) |
Sep 05, 2008 | 15.81 | 16.16 | 15.58 | 15.99 | 303,163 | +0.01(+0.08%) |
Sep 04, 2008 | 15.98 | 16.21 | 15.70 | 15.97 | 230,896 | -0.26(-1.63%) |
Sep 03, 2008 | 15.97 | 16.37 | 15.73 | 16.24 | 395,054 | +0.22(+1.38%) |
Sep 02, 2008 | 16.19 | 16.24 | 15.71 | 16.02 | 216,056 | +0.22(+1.40%) |
Aug 29, 2008 | 16.01 | 16.06 | 15.58 | 15.80 | 146,462 | -0.38(-2.37%) |
Aug 28, 2008 | 15.88 | 16.19 | 15.59 | 16.18 | 260,425 | +0.46(+2.92%) |
Aug 27, 2008 | 15.52 | 15.99 | 15.38 | 15.72 | 205,009 | +0.21(+1.38%) |
Aug 26, 2008 | 15.17 | 15.90 | 15.17 | 15.51 | 107,184 | +0.31(+2.07%) |
Aug 25, 2008 | 15.69 | 15.77 | 15.15 | 15.19 | 174,579 | -0.64(-4.02%) |
Aug 22, 2008 | 15.44 | 15.89 | 15.36 | 15.83 | 182,068 | +0.64(+4.19%) |
Aug 21, 2008 | 15.34 | 15.78 | 15.18 | 15.19 | 160,843 | -0.33(-2.15%) |
Aug 20, 2008 | 15.79 | 16.30 | 15.24 | 15.53 | 410,946 | -0.21(-1.32%) |
Aug 19, 2008 | 15.60 | 15.87 | 15.40 | 15.74 | 303,820 | -0.11(-0.68%) |
Aug 18, 2008 | 15.97 | 16.29 | 15.67 | 15.84 | 271,987 | -0.14(-0.87%) |
Aug 15, 2008 | 16.40 | 16.48 | 15.76 | 15.98 | 428,554 | -0.20(-1.25%) |
Aug 14, 2008 | 16.18 | 16.23 | 15.99 | 16.18 | 202,241 | -0.13(-0.81%) |
Aug 13, 2008 | 16.51 | 16.51 | 15.91 | 16.31 | 334,632 | -0.32(-1.93%) |
Aug 12, 2008 | 16.38 | 16.81 | 16.30 | 16.64 | 539,702 | +0.07(+0.42%) |
Aug 11, 2008 | 16.02 | 16.65 | 15.85 | 16.57 | 431,984 | +0.62(+3.91%) |
Aug 08, 2008 | 15.51 | 16.06 | 15.50 | 15.94 | 275,135 | +0.38(+2.43%) |
Aug 07, 2008 | 15.55 | 15.80 | 15.19 | 15.57 | 475,166 | -0.21(-1.36%) |
Aug 06, 2008 | 15.72 | 15.87 | 15.36 | 15.78 | 312,525 | -0.03(-0.20%) |
Aug 05, 2008 | 15.74 | 15.90 | 15.58 | 15.81 | 509,708 | +0.28(+1.78%) |
Aug 04, 2008 | 15.70 | 15.74 | 15.18 | 15.53 | 340,690 | -0.21(-1.32%) |
Aug 01, 2008 | 15.68 | 15.74 | 15.34 | 15.74 | 313,765 | +0.13(+0.85%) |
Jul 31, 2008 | 15.07 | 15.74 | 14.96 | 15.61 | 284,830 | +0.21(+1.35%) |
Jul 30, 2008 | 15.41 | 15.68 | 14.97 | 15.40 | 347,428 | -0.03(-0.16%) |
Jul 29, 2008 | 15.43 | 15.57 | 14.26 | 15.43 | 358,593 | +1.38(+9.82%) |
Jul 28, 2008 | 14.65 | 14.92 | 14.05 | 14.05 | 166,079 | -0.73(-4.94%) |
Jul 25, 2008 | 14.76 | 15.34 | 14.61 | 14.78 | 229,773 | +0.20(+1.34%) |
Jul 24, 2008 | 15.26 | 15.33 | 14.32 | 14.58 | 245,804 | -0.68(-4.46%) |
Jul 23, 2008 | 14.87 | 15.42 | 14.70 | 15.26 | 207,661 | +0.11(+0.71%) |
Jul 22, 2008 | 14.14 | 15.16 | 14.00 | 15.16 | 220,458 | +0.96(+6.79%) |
Jul 21, 2008 | 14.42 | 14.48 | 14.14 | 14.19 | 169,242 | -0.20(-1.40%) |
Jul 18, 2008 | 14.41 | 14.56 | 13.97 | 14.39 | 198,672 | -0.01(-0.04%) |
Jul 17, 2008 | 14.04 | 14.48 | 13.44 | 14.40 | 306,371 | +0.45(+3.25%) |
Jul 16, 2008 | 12.88 | 14.01 | 12.88 | 13.95 | 356,468 | +1.09(+8.47%) |
Jul 15, 2008 | 12.75 | 13.55 | 12.43 | 12.86 | 212,589 | -0.06(-0.48%) |
Jul 14, 2008 | 13.61 | 13.61 | 12.70 | 12.92 | 269,055 | -0.56(-4.12%) |
Jul 11, 2008 | 13.04 | 13.63 | 12.91 | 13.47 | 294,321 | +0.29(+2.20%) |
Jul 10, 2008 | 12.57 | 13.46 | 12.15 | 13.19 | 266,214 | +0.54(+4.23%) |
Jul 09, 2008 | 13.32 | 13.41 | 12.59 | 12.65 | 321,184 | -0.64(-4.83%) |
Jul 08, 2008 | 12.40 | 13.29 | 12.40 | 13.29 | 396,501 | +0.93(+7.54%) |
Jul 07, 2008 | 12.50 | 12.73 | 11.99 | 12.36 | 304,398 | -0.08(-0.61%) |
Jul 04, 2008 | 12.90 | 13.10 | 12.40 | 12.44 | 228,380 | +0.00(+0.00%) |
Jul 03, 2008 | 12.90 | 13.10 | 12.40 | 12.44 | 228,380 | -0.43(-3.33%) |
Jul 02, 2008 | 13.20 | 13.50 | 12.76 | 12.86 | 324,314 | -0.37(-2.76%) |
Jul 01, 2008 | 12.81 | 13.36 | 12.71 | 13.23 | 321,673 | +0.25(+1.94%) |
Jun 30, 2008 | 13.34 | 13.54 | 12.98 | 12.98 | 269,597 | -0.36(-2.69%) |
Jun 27, 2008 | 13.47 | 13.78 | 13.25 | 13.34 | 455,673 | -0.20(-1.44%) |
Jun 26, 2008 | 13.72 | 13.88 | 13.50 | 13.53 | 287,203 | -0.40(-2.85%) |
Jun 25, 2008 | 13.75 | 14.41 | 13.71 | 13.93 | 199,696 | +0.19(+1.37%) |
Jun 24, 2008 | 13.45 | 14.15 | 13.45 | 13.74 | 201,197 | +0.08(+0.60%) |
Jun 23, 2008 | 14.29 | 14.29 | 13.66 | 13.66 | 122,051 | -0.57(-3.98%) |
Jun 20, 2008 | 14.27 | 14.57 | 13.85 | 14.22 | 445,288 | -0.15(-1.05%) |
Jun 19, 2008 | 14.28 | 14.51 | 13.93 | 14.38 | 208,851 | +0.09(+0.66%) |
Jun 18, 2008 | 14.66 | 14.66 | 14.07 | 14.28 | 263,511 | -0.40(-2.74%) |
Jun 17, 2008 | 15.11 | 15.11 | 14.68 | 14.68 | 329,315 | -0.39(-2.59%) |
Jun 16, 2008 | 14.70 | 15.10 | 14.44 | 15.07 | 328,608 | +0.37(+2.53%) |
Jun 13, 2008 | 14.94 | 14.94 | 14.28 | 14.70 | 222,005 | -0.04(-0.30%) |
Jun 12, 2008 | 14.86 | 15.10 | 14.61 | 14.75 | 220,948 | +0.04(+0.26%) |
Jun 11, 2008 | 15.00 | 15.00 | 14.46 | 14.71 | 224,510 | -0.30(-2.01%) |
Jun 10, 2008 | 14.87 | 15.11 | 14.43 | 15.01 | 139,281 | +0.33(+2.27%) |
Jun 09, 2008 | 15.06 | 15.18 | 14.52 | 14.68 | 222,414 | -0.30(-1.98%) |
Jun 06, 2008 | 15.44 | 15.44 | 14.96 | 14.97 | 200,918 | -0.60(-3.84%) |
Jun 05, 2008 | 15.45 | 15.58 | 15.40 | 15.57 | 184,802 | +0.13(+0.86%) |
Jun 04, 2008 | 15.39 | 15.58 | 15.24 | 15.44 | 193,625 | +0.00(+0.00%) |
Jun 03, 2008 | 15.46 | 15.51 | 15.12 | 15.44 | 504,986 | +0.08(+0.49%) |
Jun 02, 2008 | 15.40 | 15.57 | 15.07 | 15.36 | 263,784 | -0.08(-0.49%) |
May 30, 2008 | 15.55 | 15.57 | 15.15 | 15.44 | 418,383 | -0.07(-0.45%) |
May 29, 2008 | 15.03 | 15.67 | 15.03 | 15.51 | 277,059 | +0.45(+2.97%) |
May 28, 2008 | 15.50 | 15.55 | 14.93 | 15.06 | 193,144 | -0.35(-2.29%) |
May 27, 2008 | 15.21 | 15.53 | 15.21 | 15.41 | 184,988 | +0.25(+1.62%) |
May 26, 2008 | 15.31 | 15.36 | 15.11 | 15.17 | 175,164 | +0.00(+0.00%) |
May 23, 2008 | 15.31 | 15.36 | 15.11 | 15.17 | 175,164 | -0.25(-1.59%) |
May 22, 2008 | 15.17 | 15.63 | 15.12 | 15.41 | 389,429 | +0.30(+2.00%) |
May 21, 2008 | 15.07 | 15.33 | 14.93 | 15.11 | 239,540 | +0.08(+0.54%) |
May 20, 2008 | 14.98 | 15.09 | 14.88 | 15.03 | 113,773 | -0.04(-0.29%) |
May 19, 2008 | 15.10 | 15.46 | 14.90 | 15.07 | 313,603 | -0.06(-0.37%) |
May 16, 2008 | 15.72 | 15.72 | 14.97 | 15.13 | 215,071 | -0.48(-3.07%) |
May 15, 2008 | 15.33 | 15.61 | 15.09 | 15.61 | 219,037 | +0.24(+1.56%) |
May 14, 2008 | 15.45 | 15.62 | 15.24 | 15.37 | 186,637 | -0.05(-0.33%) |
May 13, 2008 | 15.50 | 15.74 | 15.28 | 15.42 | 338,194 | -0.06(-0.37%) |
May 12, 2008 | 15.02 | 15.51 | 14.92 | 15.48 | 298,778 | +0.62(+4.15%) |
May 09, 2008 | 14.73 | 15.21 | 14.67 | 14.86 | 193,321 | +0.01(+0.04%) |
May 08, 2008 | 14.99 | 15.16 | 14.69 | 14.85 | 184,345 | -0.09(-0.63%) |
May 07, 2008 | 15.50 | 15.55 | 14.75 | 14.95 | 275,703 | -0.52(-3.38%) |
May 06, 2008 | 15.10 | 15.56 | 15.06 | 15.47 | 270,483 | +0.30(+1.95%) |
May 05, 2008 | 14.78 | 15.23 | 14.63 | 15.17 | 338,047 | +0.33(+2.21%) |
May 02, 2008 | 15.43 | 15.56 | 14.75 | 14.85 | 330,306 | -0.55(-3.56%) |