Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.86 | 13.11 | 12.62 | 12.62 | 335,398 | -0.16(-1.26%) |
Apr 29, 2009 | 12.47 | 12.89 | 12.37 | 12.78 | 326,022 | +0.39(+3.17%) |
Apr 28, 2009 | 12.42 | 12.53 | 12.27 | 12.38 | 600,462 | -0.17(-1.38%) |
Apr 27, 2009 | 12.40 | 12.71 | 12.22 | 12.56 | 606,265 | -0.08(-0.66%) |
Apr 24, 2009 | 12.15 | 12.79 | 12.11 | 12.64 | 551,227 | +0.57(+4.68%) |
Apr 23, 2009 | 11.91 | 12.10 | 11.65 | 12.08 | 525,822 | +0.15(+1.25%) |
Apr 22, 2009 | 11.58 | 12.16 | 11.55 | 11.93 | 410,448 | +0.10(+0.80%) |
Apr 21, 2009 | 11.32 | 11.89 | 11.31 | 11.83 | 341,859 | +0.48(+4.20%) |
Apr 20, 2009 | 11.51 | 11.60 | 11.27 | 11.35 | 362,956 | -0.40(-3.44%) |
Apr 17, 2009 | 11.63 | 11.89 | 11.48 | 11.76 | 265,809 | +0.17(+1.49%) |
Apr 16, 2009 | 11.27 | 11.66 | 11.22 | 11.59 | 258,114 | +0.34(+3.02%) |
Apr 15, 2009 | 11.15 | 11.40 | 11.06 | 11.25 | 151,339 | -0.03(-0.26%) |
Apr 14, 2009 | 11.46 | 11.57 | 11.11 | 11.28 | 322,668 | -0.39(-3.37%) |
Apr 13, 2009 | 11.43 | 11.72 | 11.38 | 11.67 | 361,833 | +0.06(+0.51%) |
Apr 09, 2009 | 11.20 | 11.70 | 11.08 | 11.61 | 575,024 | +0.54(+4.84%) |
Apr 08, 2009 | 10.88 | 11.16 | 10.81 | 11.08 | 173,278 | +0.32(+2.99%) |
Apr 07, 2009 | 10.90 | 11.03 | 10.75 | 10.75 | 302,048 | -0.30(-2.69%) |
Apr 06, 2009 | 10.97 | 11.08 | 10.77 | 11.05 | 372,482 | +0.01(+0.11%) |
Apr 03, 2009 | 10.89 | 11.09 | 10.77 | 11.04 | 339,558 | +0.14(+1.31%) |
Apr 02, 2009 | 10.65 | 11.23 | 10.62 | 10.90 | 591,452 | +0.49(+4.69%) |
Apr 01, 2009 | 10.16 | 10.59 | 9.920 | 10.41 | 286,951 | +0.07(+0.69%) |
Mar 31, 2009 | 10.13 | 10.66 | 10.08 | 10.34 | 572,916 | +0.32(+3.21%) |
Mar 30, 2009 | 10.04 | 10.09 | 9.706 | 10.02 | 367,226 | +0.11(+1.14%) |
Mar 26, 2009 | 9.610 | 9.926 | 9.527 | 9.902 | 662,514 | +0.43(+4.53%) |
Mar 25, 2009 | 9.217 | 9.503 | 9.039 | 9.473 | 796,729 | +0.32(+3.51%) |
Mar 24, 2009 | 9.080 | 9.450 | 9.080 | 9.152 | 463,236 | -0.40(-4.18%) |
Mar 23, 2009 | 9.455 | 9.592 | 9.122 | 9.551 | 591,316 | +0.43(+4.77%) |
Mar 20, 2009 | 9.694 | 9.861 | 8.991 | 9.116 | 609,036 | -0.47(-4.91%) |
Mar 19, 2009 | 9.676 | 10.14 | 9.461 | 9.586 | 1,033,769 | -0.84(-8.05%) |
Mar 18, 2009 | 10.18 | 10.53 | 10.07 | 10.43 | 495,984 | +0.23(+2.22%) |
Mar 17, 2009 | 9.968 | 10.20 | 9.837 | 10.20 | 393,072 | +0.26(+2.57%) |
Mar 16, 2009 | 9.735 | 10.38 | 9.735 | 9.944 | 309,211 | -0.24(-2.40%) |
Mar 13, 2009 | 10.19 | 10.22 | 10.03 | 10.19 | 441,192 | +0.03(+0.29%) |
Mar 12, 2009 | 9.497 | 10.16 | 9.360 | 10.16 | 665,840 | +0.64(+6.69%) |
Mar 11, 2009 | 9.396 | 9.676 | 9.366 | 9.521 | 283,169 | +0.17(+1.78%) |
Mar 10, 2009 | 8.991 | 9.372 | 8.991 | 9.354 | 392,511 | +0.58(+6.58%) |
Mar 09, 2009 | 8.818 | 9.039 | 8.747 | 8.777 | 334,638 | -0.18(-1.99%) |
Mar 06, 2009 | 8.967 | 9.116 | 8.801 | 8.955 | 409,284 | +0.08(+0.94%) |
Mar 05, 2009 | 9.098 | 9.164 | 8.860 | 8.872 | 378,782 | -0.34(-3.68%) |
Mar 04, 2009 | 9.420 | 9.420 | 9.140 | 9.211 | 294,260 | +0.05(+0.52%) |
Mar 02, 2009 | 9.372 | 9.539 | 9.128 | 9.164 | 370,532 | -0.33(-3.45%) |
Feb 27, 2009 | 9.426 | 9.694 | 9.390 | 9.491 | 366,406 | +0.03(+0.31%) |
Feb 26, 2009 | 9.932 | 9.932 | 9.456 | 9.461 | 272,685 | -0.40(-4.05%) |
Feb 25, 2009 | 9.896 | 10.00 | 9.753 | 9.860 | 308,007 | -0.10(-1.02%) |
Feb 24, 2009 | 9.765 | 10.00 | 9.586 | 9.962 | 502,643 | +0.32(+3.27%) |
Feb 23, 2009 | 9.968 | 10.06 | 9.592 | 9.646 | 327,594 | -0.25(-2.53%) |
Feb 20, 2009 | 9.813 | 10.09 | 9.795 | 9.896 | 339,412 | -0.08(-0.84%) |
Feb 19, 2009 | 10.12 | 10.18 | 9.974 | 9.979 | 337,338 | -0.03(-0.30%) |
Feb 18, 2009 | 10.15 | 10.22 | 9.988 | 10.01 | 423,331 | +0.01(+0.06%) |
Feb 17, 2009 | 9.884 | 10.18 | 9.884 | 10.00 | 427,137 | -0.24(-2.38%) |
Feb 13, 2009 | 10.33 | 10.46 | 10.18 | 10.25 | 481,015 | -0.04(-0.41%) |
Feb 12, 2009 | 10.04 | 10.32 | 9.920 | 10.29 | 353,691 | +0.11(+1.05%) |
Feb 11, 2009 | 10.13 | 10.28 | 10.11 | 10.18 | 225,700 | +0.12(+1.24%) |
Feb 10, 2009 | 10.34 | 10.48 | 10.03 | 10.06 | 420,867 | -0.37(-3.54%) |
Feb 09, 2009 | 10.45 | 10.45 | 10.30 | 10.43 | 219,869 | -0.08(-0.79%) |
Feb 06, 2009 | 10.20 | 10.54 | 10.18 | 10.51 | 526,845 | +0.33(+3.22%) |
Feb 05, 2009 | 10.06 | 10.30 | 10.06 | 10.18 | 421,391 | +0.01(+0.06%) |
Feb 04, 2009 | 10.37 | 10.47 | 10.09 | 10.18 | 457,294 | -0.15(-1.50%) |
Feb 03, 2009 | 10.30 | 10.52 | 10.04 | 10.33 | 466,598 | +0.10(+0.99%) |
Feb 02, 2009 | 10.03 | 10.27 | 9.807 | 10.23 | 396,653 | +0.07(+0.70%) |
Jan 30, 2009 | 10.32 | 10.33 | 10.04 | 10.16 | 558,521 | -0.05(-0.52%) |
Jan 29, 2009 | 10.35 | 10.46 | 10.11 | 10.21 | 291,209 | -0.25(-2.39%) |
Jan 28, 2009 | 10.53 | 10.56 | 10.30 | 10.46 | 315,025 | +0.07(+0.63%) |
Jan 27, 2009 | 10.36 | 10.53 | 10.32 | 10.40 | 200,588 | +0.05(+0.46%) |
Jan 26, 2009 | 10.18 | 10.57 | 10.18 | 10.35 | 322,910 | +0.15(+1.52%) |
Jan 23, 2009 | 9.920 | 10.30 | 9.920 | 10.19 | 542,298 | +0.02(+0.23%) |
Jan 22, 2009 | 10.19 | 10.37 | 10.11 | 10.17 | 719,417 | -0.26(-2.51%) |
Jan 21, 2009 | 10.13 | 10.46 | 10.12 | 10.43 | 896,750 | +0.31(+3.06%) |
Jan 20, 2009 | 10.31 | 10.41 | 10.10 | 10.12 | 580,801 | -0.33(-3.13%) |
Jan 16, 2009 | 10.21 | 10.48 | 10.11 | 10.45 | 360,923 | +0.30(+2.93%) |
Jan 15, 2009 | 10.18 | 10.31 | 9.801 | 10.15 | 924,204 | -0.03(-0.29%) |
Jan 14, 2009 | 10.52 | 10.76 | 10.12 | 10.18 | 602,659 | -0.58(-5.42%) |
Jan 13, 2009 | 10.69 | 10.84 | 10.57 | 10.77 | 474,934 | +0.07(+0.67%) |
Jan 12, 2009 | 10.69 | 10.98 | 10.58 | 10.69 | 749,960 | -0.02(-0.22%) |
Jan 09, 2009 | 10.91 | 11.31 | 10.70 | 10.72 | 641,973 | -0.52(-4.61%) |
Jan 08, 2009 | 11.35 | 11.35 | 11.10 | 11.24 | 376,696 | -0.13(-1.15%) |
Jan 07, 2009 | 11.64 | 11.69 | 11.27 | 11.37 | 431,763 | -0.52(-4.41%) |
Jan 06, 2009 | 11.78 | 12.05 | 11.52 | 11.89 | 580,220 | +0.23(+1.99%) |
Jan 05, 2009 | 11.88 | 12.02 | 11.50 | 11.66 | 311,141 | -0.17(-1.46%) |
Jan 02, 2009 | 11.50 | 11.91 | 11.33 | 11.83 | 297,839 | +0.36(+3.17%) |
Dec 31, 2008 | 11.37 | 11.64 | 11.31 | 11.47 | 329,972 | +0.14(+1.26%) |
Dec 30, 2008 | 11.22 | 11.33 | 11.00 | 11.33 | 343,067 | +0.24(+2.20%) |
Dec 29, 2008 | 11.28 | 11.33 | 10.94 | 11.08 | 194,278 | -0.18(-1.59%) |
Dec 26, 2008 | 11.22 | 11.53 | 10.85 | 11.26 | 176,212 | +0.12(+1.07%) |
Dec 24, 2008 | 11.04 | 11.31 | 11.04 | 11.14 | 232,165 | +0.14(+1.30%) |
Dec 23, 2008 | 11.36 | 11.56 | 10.94 | 11.00 | 403,156 | -0.27(-2.43%) |
Dec 22, 2008 | 11.58 | 11.61 | 11.02 | 11.27 | 826,833 | -0.23(-1.97%) |
Dec 19, 2008 | 11.61 | 11.94 | 11.26 | 11.50 | 870,122 | +0.21(+1.85%) |
Dec 18, 2008 | 11.49 | 12.04 | 11.19 | 11.29 | 754,200 | -0.43(-3.71%) |
Dec 17, 2008 | 11.46 | 11.86 | 11.26 | 11.72 | 638,399 | +0.16(+1.39%) |
Dec 16, 2008 | 11.35 | 11.65 | 11.15 | 11.56 | 686,299 | +0.45(+4.07%) |
Dec 15, 2008 | 11.60 | 11.73 | 10.88 | 11.11 | 507,253 | -0.43(-3.72%) |
Dec 12, 2008 | 11.13 | 11.72 | 11.13 | 11.54 | 428,944 | +0.14(+1.20%) |
Dec 11, 2008 | 11.89 | 12.34 | 11.28 | 11.40 | 346,552 | -0.67(-5.53%) |
Dec 10, 2008 | 12.00 | 12.30 | 11.87 | 12.07 | 244,500 | +0.18(+1.55%) |
Dec 09, 2008 | 11.84 | 12.32 | 11.68 | 11.88 | 415,632 | -0.10(-0.84%) |
Dec 08, 2008 | 12.00 | 12.38 | 11.78 | 11.99 | 619,164 | +0.32(+2.76%) |
Dec 05, 2008 | 11.05 | 11.74 | 11.02 | 11.66 | 468,768 | +0.39(+3.49%) |
Dec 04, 2008 | 11.43 | 11.78 | 11.03 | 11.27 | 353,830 | -0.31(-2.67%) |
Dec 03, 2008 | 11.37 | 11.93 | 11.19 | 11.58 | 1,051,901 | -0.14(-1.22%) |
Dec 02, 2008 | 11.57 | 11.83 | 11.25 | 11.72 | 364,700 | +0.39(+3.41%) |
Dec 01, 2008 | 12.33 | 12.67 | 11.25 | 11.34 | 422,105 | -1.33(-10.53%) |
Nov 28, 2008 | 12.31 | 12.68 | 12.30 | 12.67 | 85,287 | +0.17(+1.33%) |
Nov 26, 2008 | 11.98 | 12.56 | 11.98 | 12.50 | 395,862 | +0.22(+1.79%) |
Nov 25, 2008 | 12.57 | 12.57 | 11.94 | 12.28 | 356,541 | -0.17(-1.34%) |
Nov 24, 2008 | 11.72 | 12.50 | 11.14 | 12.45 | 502,043 | +0.96(+8.40%) |
Nov 21, 2008 | 10.63 | 11.50 | 10.24 | 11.49 | 670,512 | +0.94(+8.92%) |
Nov 20, 2008 | 11.19 | 11.58 | 10.51 | 10.55 | 489,813 | -0.64(-5.70%) |
Nov 19, 2008 | 12.30 | 12.31 | 11.15 | 11.18 | 369,622 | -1.11(-9.06%) |
Nov 18, 2008 | 12.49 | 12.78 | 11.79 | 12.30 | 275,869 | -0.10(-0.77%) |
Nov 17, 2008 | 12.29 | 12.80 | 12.16 | 12.39 | 316,194 | +0.00(+0.00%) |
Nov 14, 2008 | 12.92 | 13.34 | 12.30 | 12.39 | 369,159 | -0.86(-6.47%) |
Nov 13, 2008 | 12.40 | 13.36 | 11.59 | 13.25 | 463,307 | +0.83(+6.71%) |
Nov 12, 2008 | 13.09 | 13.43 | 12.38 | 12.41 | 383,231 | -0.86(-6.50%) |
Nov 11, 2008 | 13.20 | 13.67 | 13.16 | 13.28 | 192,514 | -0.02(-0.18%) |
Nov 10, 2008 | 13.84 | 13.84 | 13.24 | 13.30 | 351,165 | -0.23(-1.67%) |
Nov 07, 2008 | 13.61 | 13.90 | 13.19 | 13.53 | 312,410 | +0.09(+0.66%) |
Nov 06, 2008 | 13.80 | 13.96 | 13.43 | 13.44 | 213,099 | -0.43(-3.13%) |
Nov 05, 2008 | 14.28 | 14.71 | 13.85 | 13.87 | 418,017 | -0.63(-4.31%) |
Nov 04, 2008 | 14.42 | 14.80 | 14.28 | 14.50 | 540,571 | +0.23(+1.63%) |
Nov 03, 2008 | 14.17 | 14.33 | 13.65 | 14.27 | 438,501 | +0.61(+4.45%) |
Oct 31, 2008 | 12.64 | 13.99 | 12.38 | 13.66 | 688,823 | +0.85(+6.65%) |
Oct 30, 2008 | 12.75 | 12.86 | 11.88 | 12.81 | 467,695 | +0.46(+3.71%) |
Oct 29, 2008 | 12.34 | 12.64 | 11.98 | 12.35 | 384,962 | +0.11(+0.92%) |
Oct 28, 2008 | 11.52 | 12.36 | 10.93 | 12.24 | 600,969 | +0.98(+8.73%) |
Oct 27, 2008 | 11.13 | 11.53 | 10.88 | 11.25 | 533,345 | -0.02(-0.21%) |
Oct 24, 2008 | 11.02 | 11.61 | 10.94 | 11.28 | 377,457 | -0.36(-3.07%) |
Oct 23, 2008 | 11.82 | 11.91 | 11.15 | 11.63 | 549,612 | -0.20(-1.66%) |
Oct 22, 2008 | 12.05 | 12.12 | 11.52 | 11.83 | 363,598 | -0.36(-2.93%) |
Oct 21, 2008 | 12.49 | 12.81 | 12.18 | 12.19 | 204,309 | -0.54(-4.26%) |
Oct 20, 2008 | 12.26 | 13.09 | 12.10 | 12.73 | 349,160 | +0.67(+5.58%) |
Oct 17, 2008 | 11.94 | 12.77 | 11.71 | 12.06 | 575,406 | -0.30(-2.46%) |
Oct 16, 2008 | 11.70 | 12.43 | 11.12 | 12.36 | 844,773 | +0.74(+6.41%) |
Oct 15, 2008 | 12.55 | 12.67 | 11.52 | 11.62 | 553,742 | -1.25(-9.72%) |
Oct 14, 2008 | 14.46 | 14.46 | 12.69 | 12.87 | 598,084 | -1.12(-8.00%) |
Oct 13, 2008 | 13.41 | 14.03 | 12.43 | 13.99 | 409,640 | +1.14(+8.85%) |
Oct 10, 2008 | 11.99 | 13.19 | 11.59 | 12.85 | 862,076 | +0.61(+4.96%) |
Oct 09, 2008 | 13.29 | 13.36 | 12.21 | 12.24 | 585,010 | -0.89(-6.80%) |
Oct 08, 2008 | 13.09 | 13.86 | 12.64 | 13.14 | 550,784 | -0.20(-1.47%) |
Oct 07, 2008 | 13.86 | 14.59 | 13.31 | 13.33 | 503,645 | -0.92(-6.43%) |
Oct 06, 2008 | 13.72 | 14.39 | 13.65 | 14.25 | 1,144,599 | +0.27(+1.96%) |
Oct 03, 2008 | 15.07 | 15.09 | 13.95 | 13.97 | 768,375 | -0.88(-5.89%) |
Oct 02, 2008 | 14.98 | 15.12 | 14.62 | 14.85 | 476,280 | -0.26(-1.70%) |
Oct 01, 2008 | 15.31 | 15.31 | 14.93 | 15.11 | 370,647 | -0.37(-2.39%) |
Sep 30, 2008 | 15.26 | 15.54 | 14.95 | 15.48 | 585,654 | +0.40(+2.65%) |
Sep 29, 2008 | 15.48 | 15.67 | 14.92 | 15.08 | 479,728 | -0.65(-4.13%) |
Sep 26, 2008 | 15.17 | 15.74 | 15.11 | 15.73 | 270,998 | +0.26(+1.65%) |
Sep 25, 2008 | 15.29 | 15.69 | 15.20 | 15.47 | 349,160 | +0.24(+1.60%) |
Sep 24, 2008 | 15.53 | 15.86 | 15.18 | 15.23 | 420,493 | -0.32(-2.03%) |
Sep 23, 2008 | 15.65 | 16.03 | 15.30 | 15.54 | 708,775 | -0.07(-0.42%) |
Sep 22, 2008 | 16.11 | 16.17 | 15.14 | 15.61 | 714,683 | -0.55(-3.39%) |
Sep 19, 2008 | 15.43 | 16.40 | 15.20 | 16.15 | 1,804,132 | +1.18(+7.92%) |
Sep 18, 2008 | 14.62 | 15.12 | 13.65 | 14.97 | 1,295,431 | -0.14(-0.91%) |
Sep 17, 2008 | 15.58 | 15.96 | 15.11 | 15.11 | 615,722 | -0.70(-4.44%) |
Sep 16, 2008 | 15.51 | 15.92 | 15.39 | 15.81 | 515,202 | +0.18(+1.18%) |
Sep 15, 2008 | 15.88 | 16.23 | 15.61 | 15.62 | 344,677 | -0.44(-2.74%) |
Sep 12, 2008 | 16.13 | 16.32 | 15.90 | 16.06 | 498,432 | -0.18(-1.14%) |
Sep 11, 2008 | 16.37 | 16.65 | 16.10 | 16.25 | 580,873 | -0.44(-2.64%) |
Sep 10, 2008 | 16.65 | 16.90 | 16.45 | 16.69 | 325,710 | +0.23(+1.37%) |
Sep 09, 2008 | 16.95 | 17.46 | 16.46 | 16.46 | 407,673 | -0.43(-2.54%) |
Sep 08, 2008 | 16.68 | 16.98 | 16.36 | 16.89 | 381,605 | +0.48(+2.90%) |
Sep 05, 2008 | 16.55 | 16.83 | 16.36 | 16.42 | 338,984 | -0.30(-1.78%) |
Sep 04, 2008 | 17.25 | 17.28 | 16.71 | 16.71 | 304,668 | -0.66(-3.77%) |
Sep 03, 2008 | 17.39 | 17.70 | 17.28 | 17.37 | 375,756 | -0.04(-0.21%) |
Sep 02, 2008 | 17.73 | 17.89 | 17.27 | 17.40 | 209,205 | +0.01(+0.07%) |
Aug 29, 2008 | 17.58 | 17.68 | 17.25 | 17.39 | 215,724 | -0.27(-1.55%) |
Aug 28, 2008 | 17.23 | 17.70 | 17.19 | 17.67 | 217,496 | +0.47(+2.74%) |
Aug 27, 2008 | 16.82 | 17.30 | 16.82 | 17.20 | 411,333 | +0.35(+2.05%) |
Aug 26, 2008 | 16.95 | 17.15 | 16.82 | 16.85 | 373,550 | -0.11(-0.63%) |
Aug 25, 2008 | 17.42 | 17.42 | 16.96 | 16.96 | 408,439 | -0.53(-3.03%) |
Aug 22, 2008 | 17.40 | 17.66 | 17.23 | 17.49 | 291,891 | +0.24(+1.42%) |
Aug 21, 2008 | 17.29 | 17.62 | 17.16 | 17.24 | 209,645 | -0.18(-1.06%) |
Aug 20, 2008 | 17.42 | 17.60 | 17.24 | 17.43 | 332,394 | +0.13(+0.76%) |
Aug 19, 2008 | 17.41 | 17.57 | 17.20 | 17.30 | 417,656 | -0.35(-1.96%) |
Aug 18, 2008 | 17.99 | 18.18 | 17.48 | 17.64 | 378,619 | -0.39(-2.18%) |
Aug 15, 2008 | 18.54 | 18.54 | 17.80 | 18.04 | 586,704 | -0.37(-2.01%) |
Aug 14, 2008 | 18.06 | 18.46 | 18.06 | 18.40 | 199,011 | +0.18(+1.01%) |
Aug 13, 2008 | 18.11 | 18.30 | 17.89 | 18.22 | 312,138 | +0.05(+0.26%) |
Aug 12, 2008 | 18.41 | 18.44 | 18.01 | 18.17 | 400,136 | -0.25(-1.36%) |
Aug 11, 2008 | 18.10 | 18.51 | 17.85 | 18.42 | 258,579 | +0.27(+1.48%) |
Aug 08, 2008 | 17.75 | 18.38 | 17.60 | 18.15 | 416,534 | +0.46(+2.59%) |
Aug 07, 2008 | 17.85 | 17.99 | 17.65 | 17.70 | 376,970 | -0.33(-1.85%) |
Aug 06, 2008 | 17.87 | 18.10 | 17.60 | 18.03 | 204,556 | +0.08(+0.43%) |
Aug 05, 2008 | 17.71 | 18.01 | 17.63 | 17.95 | 273,674 | +0.46(+2.62%) |
Aug 04, 2008 | 17.54 | 17.57 | 17.06 | 17.49 | 402,512 | -0.09(-0.51%) |
Aug 01, 2008 | 17.55 | 17.85 | 17.15 | 17.58 | 252,172 | +0.06(+0.34%) |
Jul 31, 2008 | 17.54 | 17.90 | 17.37 | 17.52 | 340,281 | -0.30(-1.67%) |
Jul 30, 2008 | 17.61 | 17.92 | 17.49 | 17.82 | 444,573 | +0.34(+1.94%) |
Jul 29, 2008 | 17.48 | 17.69 | 17.22 | 17.48 | 557,749 | +0.04(+0.24%) |
Jul 28, 2008 | 17.33 | 17.45 | 17.21 | 17.44 | 495,181 | +0.02(+0.10%) |
Jul 25, 2008 | 17.08 | 17.50 | 16.75 | 17.42 | 489,966 | +0.54(+3.21%) |
Jul 24, 2008 | 17.49 | 17.52 | 16.83 | 16.88 | 612,405 | -0.61(-3.51%) |
Jul 23, 2008 | 17.29 | 17.71 | 17.09 | 17.49 | 498,271 | +0.16(+0.93%) |
Jul 22, 2008 | 16.57 | 17.36 | 16.57 | 17.33 | 524,660 | +0.71(+4.26%) |
Jul 21, 2008 | 16.73 | 16.77 | 16.55 | 16.62 | 396,728 | -0.07(-0.39%) |
Jul 18, 2008 | 16.65 | 16.90 | 16.56 | 16.69 | 516,431 | +0.02(+0.14%) |
Jul 17, 2008 | 15.78 | 16.88 | 15.78 | 16.67 | 823,892 | +0.93(+5.90%) |
Jul 16, 2008 | 15.61 | 15.78 | 15.37 | 15.74 | 658,655 | +0.23(+1.46%) |
Jul 15, 2008 | 15.26 | 15.63 | 15.24 | 15.51 | 887,127 | +0.09(+0.58%) |
Jul 14, 2008 | 15.90 | 15.92 | 15.40 | 15.42 | 871,710 | -0.32(-2.04%) |
Jul 11, 2008 | 15.43 | 15.90 | 15.43 | 15.74 | 636,137 | +0.13(+0.84%) |
Jul 10, 2008 | 15.38 | 15.80 | 15.36 | 15.61 | 832,464 | +0.03(+0.19%) |
Jul 09, 2008 | 15.75 | 15.75 | 15.45 | 15.58 | 457,637 | -0.13(-0.83%) |
Jul 08, 2008 | 15.23 | 15.73 | 15.23 | 15.71 | 800,457 | +0.54(+3.57%) |
Jul 07, 2008 | 15.27 | 15.38 | 15.11 | 15.17 | 599,973 | +0.02(+0.16%) |
Jul 04, 2008 | 15.07 | 15.25 | 14.93 | 15.15 | 386,758 | +0.00(+0.00%) |
Jul 03, 2008 | 15.07 | 15.25 | 14.93 | 15.15 | 386,758 | +0.11(+0.75%) |
Jul 02, 2008 | 15.31 | 15.45 | 15.03 | 15.03 | 519,069 | -0.31(-2.02%) |
Jul 01, 2008 | 15.12 | 15.48 | 15.06 | 15.34 | 598,082 | +0.12(+0.78%) |
Jun 30, 2008 | 15.26 | 15.53 | 15.09 | 15.23 | 594,325 | -0.17(-1.08%) |
Jun 27, 2008 | 15.45 | 15.52 | 15.26 | 15.39 | 1,137,506 | -0.06(-0.39%) |
Jun 26, 2008 | 15.46 | 15.61 | 15.29 | 15.45 | 575,714 | -0.23(-1.44%) |
Jun 25, 2008 | 15.09 | 15.77 | 15.09 | 15.68 | 953,220 | +0.57(+3.74%) |
Jun 24, 2008 | 15.49 | 15.53 | 15.10 | 15.11 | 844,464 | -0.53(-3.39%) |
Jun 23, 2008 | 15.76 | 15.98 | 15.51 | 15.64 | 823,412 | -0.20(-1.28%) |
Jun 20, 2008 | 16.26 | 16.26 | 15.39 | 15.84 | 1,440,221 | -0.57(-3.48%) |
Jun 19, 2008 | 15.69 | 16.58 | 15.26 | 16.42 | 1,708,642 | -0.25(-1.50%) |
Jun 18, 2008 | 17.04 | 17.11 | 16.65 | 16.67 | 522,855 | -0.40(-2.34%) |
Jun 17, 2008 | 17.32 | 17.55 | 17.07 | 17.07 | 301,077 | -0.23(-1.34%) |
Jun 16, 2008 | 17.32 | 17.37 | 17.21 | 17.30 | 360,271 | -0.12(-0.72%) |
Jun 13, 2008 | 17.46 | 17.64 | 17.30 | 17.42 | 222,209 | +0.15(+0.86%) |
Jun 12, 2008 | 17.46 | 17.68 | 17.20 | 17.27 | 467,777 | -0.02(-0.10%) |
Jun 11, 2008 | 17.82 | 17.86 | 17.27 | 17.29 | 397,694 | -0.61(-3.43%) |
Jun 10, 2008 | 17.78 | 18.03 | 17.57 | 17.90 | 444,475 | -0.01(-0.03%) |
Jun 09, 2008 | 18.17 | 18.36 | 17.72 | 17.91 | 343,794 | -0.27(-1.47%) |
Jun 06, 2008 | 18.42 | 18.57 | 18.18 | 18.18 | 385,708 | -0.38(-2.02%) |
Jun 05, 2008 | 18.32 | 18.57 | 18.29 | 18.55 | 241,521 | +0.24(+1.33%) |
Jun 04, 2008 | 17.82 | 18.40 | 17.82 | 18.31 | 366,247 | +0.39(+2.16%) |
Jun 03, 2008 | 18.01 | 18.13 | 17.79 | 17.92 | 577,120 | -0.02(-0.10%) |
Jun 02, 2008 | 18.49 | 18.54 | 17.68 | 17.94 | 546,960 | -0.60(-3.24%) |
May 30, 2008 | 18.46 | 18.55 | 18.23 | 18.54 | 613,775 | +0.07(+0.39%) |
May 29, 2008 | 18.04 | 18.60 | 18.04 | 18.47 | 356,806 | +0.34(+1.87%) |
May 28, 2008 | 18.11 | 18.16 | 17.93 | 18.13 | 251,053 | +0.03(+0.16%) |
May 27, 2008 | 17.86 | 18.10 | 17.74 | 18.10 | 233,611 | +0.30(+1.67%) |
May 26, 2008 | 17.89 | 17.96 | 17.63 | 17.80 | 227,015 | +0.00(+0.00%) |
May 23, 2008 | 17.89 | 17.96 | 17.63 | 17.80 | 227,015 | -0.21(-1.16%) |
May 22, 2008 | 17.86 | 18.17 | 17.71 | 18.01 | 356,966 | +0.18(+1.04%) |
May 21, 2008 | 17.84 | 17.97 | 17.63 | 17.83 | 383,004 | +0.01(+0.03%) |
May 20, 2008 | 17.73 | 17.87 | 17.71 | 17.82 | 262,025 | +0.01(+0.03%) |
May 19, 2008 | 17.83 | 17.92 | 17.73 | 17.82 | 399,913 | -0.05(-0.30%) |
May 16, 2008 | 17.96 | 17.96 | 17.65 | 17.87 | 431,286 | +0.02(+0.10%) |
May 15, 2008 | 17.95 | 17.99 | 17.78 | 17.85 | 327,780 | -0.14(-0.76%) |
May 14, 2008 | 18.18 | 18.19 | 17.98 | 17.99 | 190,068 | -0.08(-0.46%) |
May 13, 2008 | 17.85 | 18.11 | 17.83 | 18.07 | 219,040 | +0.22(+1.23%) |
May 12, 2008 | 17.74 | 17.86 | 17.49 | 17.85 | 423,704 | +0.17(+0.94%) |
May 09, 2008 | 17.64 | 17.87 | 17.53 | 17.68 | 333,264 | -0.05(-0.27%) |
May 08, 2008 | 17.83 | 17.92 | 17.65 | 17.73 | 245,417 | -0.07(-0.37%) |
May 07, 2008 | 18.07 | 18.20 | 17.77 | 17.80 | 256,434 | -0.21(-1.19%) |
May 06, 2008 | 17.79 | 18.16 | 17.79 | 18.01 | 293,310 | +0.09(+0.50%) |
May 05, 2008 | 17.86 | 17.95 | 17.75 | 17.92 | 309,281 | -0.05(-0.26%) |
May 02, 2008 | 18.42 | 18.42 | 17.83 | 17.97 | 359,270 | -0.38(-2.08%) |