Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.07 | 12.24 | 11.66 | 12.24 | 744,493 | +0.24(+2.01%) |
May 28, 2009 | 12.06 | 12.26 | 11.58 | 12.00 | 472,731 | -0.09(-0.73%) |
May 27, 2009 | 12.71 | 12.83 | 12.04 | 12.09 | 375,696 | -0.62(-4.86%) |
May 26, 2009 | 11.76 | 12.78 | 11.75 | 12.71 | 760,490 | +0.81(+6.81%) |
May 22, 2009 | 11.82 | 12.22 | 11.52 | 11.90 | 928,797 | +0.14(+1.15%) |
May 21, 2009 | 11.63 | 11.83 | 11.28 | 11.76 | 999,554 | -0.01(-0.07%) |
May 20, 2009 | 11.70 | 12.20 | 11.70 | 11.77 | 553,149 | +0.16(+1.37%) |
May 19, 2009 | 11.53 | 11.75 | 11.23 | 11.61 | 445,957 | +0.02(+0.14%) |
May 18, 2009 | 11.34 | 11.66 | 11.10 | 11.60 | 401,881 | +0.39(+3.47%) |
May 15, 2009 | 10.87 | 11.25 | 10.67 | 11.21 | 742,986 | +0.25(+2.32%) |
May 14, 2009 | 10.71 | 11.16 | 10.48 | 10.95 | 455,808 | +0.33(+3.06%) |
May 13, 2009 | 11.33 | 11.33 | 10.52 | 10.63 | 448,116 | -0.88(-7.66%) |
May 12, 2009 | 11.85 | 11.85 | 11.20 | 11.51 | 339,655 | -0.22(-1.90%) |
May 11, 2009 | 12.20 | 12.20 | 11.67 | 11.73 | 551,656 | -0.72(-5.80%) |
May 08, 2009 | 11.40 | 12.57 | 11.40 | 12.45 | 747,558 | +1.24(+11.05%) |
May 07, 2009 | 12.11 | 12.11 | 11.08 | 11.21 | 489,625 | -0.70(-5.87%) |
May 06, 2009 | 12.19 | 12.27 | 11.68 | 11.91 | 766,790 | -0.10(-0.86%) |
May 05, 2009 | 12.05 | 12.06 | 11.44 | 12.02 | 694,949 | -0.08(-0.66%) |
May 04, 2009 | 12.26 | 12.26 | 12.01 | 12.10 | 1,180,649 | +1.04(+9.41%) |
May 01, 2009 | 11.32 | 11.47 | 10.94 | 11.06 | 689,263 | -0.19(-1.69%) |
Apr 30, 2009 | 11.28 | 11.70 | 11.17 | 11.25 | 659,690 | +0.12(+1.07%) |
Apr 29, 2009 | 10.70 | 11.33 | 10.60 | 11.13 | 558,979 | +0.56(+5.26%) |
Apr 28, 2009 | 10.29 | 10.90 | 10.29 | 10.57 | 379,732 | +0.14(+1.37%) |
Apr 27, 2009 | 10.57 | 10.89 | 10.25 | 10.43 | 456,854 | -0.36(-3.31%) |
Apr 24, 2009 | 10.39 | 10.97 | 10.34 | 10.79 | 420,252 | +0.48(+4.70%) |
Apr 23, 2009 | 10.32 | 10.44 | 9.968 | 10.30 | 431,891 | +0.01(+0.08%) |
Apr 22, 2009 | 9.745 | 10.68 | 9.737 | 10.29 | 571,070 | +0.41(+4.18%) |
Apr 21, 2009 | 9.412 | 10.06 | 9.412 | 9.880 | 536,472 | +0.45(+4.80%) |
Apr 20, 2009 | 9.690 | 9.729 | 9.157 | 9.427 | 578,704 | -0.48(-4.89%) |
Apr 17, 2009 | 9.658 | 10.01 | 9.602 | 9.912 | 394,956 | +0.17(+1.79%) |
Apr 16, 2009 | 9.586 | 9.825 | 9.300 | 9.737 | 588,177 | +0.23(+2.42%) |
Apr 15, 2009 | 9.157 | 9.578 | 8.959 | 9.507 | 731,056 | +0.22(+2.40%) |
Apr 14, 2009 | 9.864 | 9.864 | 8.999 | 9.284 | 1,075,403 | -0.68(-6.85%) |
Apr 13, 2009 | 10.71 | 10.76 | 9.777 | 9.968 | 938,991 | -1.16(-10.42%) |
Apr 09, 2009 | 9.952 | 11.13 | 9.912 | 11.13 | 772,843 | +1.46(+15.12%) |
Apr 08, 2009 | 9.499 | 9.705 | 9.269 | 9.666 | 466,757 | +0.15(+1.59%) |
Apr 07, 2009 | 9.705 | 9.769 | 9.507 | 9.515 | 328,138 | -0.33(-3.31%) |
Apr 06, 2009 | 9.737 | 9.872 | 9.531 | 9.840 | 391,750 | -0.02(-0.24%) |
Apr 03, 2009 | 9.944 | 9.944 | 9.523 | 9.864 | 577,722 | -0.14(-1.35%) |
Apr 02, 2009 | 9.038 | 10.09 | 8.903 | 9.999 | 959,407 | +1.25(+14.35%) |
Apr 01, 2009 | 8.339 | 8.752 | 8.204 | 8.744 | 815,158 | +0.25(+2.99%) |
Mar 31, 2009 | 8.323 | 8.768 | 8.173 | 8.490 | 501,213 | +0.34(+4.19%) |
Mar 30, 2009 | 8.617 | 8.617 | 8.093 | 8.149 | 587,742 | -1.05(-11.40%) |
Mar 26, 2009 | 8.967 | 9.253 | 8.840 | 9.197 | 624,537 | +0.40(+4.51%) |
Mar 25, 2009 | 9.435 | 9.435 | 8.395 | 8.800 | 615,134 | -0.09(-0.98%) |
Mar 24, 2009 | 9.110 | 9.253 | 8.832 | 8.887 | 477,675 | -0.38(-4.11%) |
Mar 23, 2009 | 8.895 | 9.269 | 8.856 | 9.269 | 472,301 | +0.87(+10.30%) |
Mar 20, 2009 | 8.633 | 8.911 | 8.260 | 8.403 | 553,523 | -0.33(-3.82%) |
Mar 19, 2009 | 9.118 | 9.165 | 8.673 | 8.736 | 367,047 | -0.26(-2.91%) |
Mar 18, 2009 | 8.578 | 9.110 | 8.284 | 8.999 | 410,448 | +0.41(+4.81%) |
Mar 17, 2009 | 8.101 | 8.586 | 7.990 | 8.586 | 316,757 | +0.50(+6.19%) |
Mar 16, 2009 | 8.188 | 8.538 | 8.046 | 8.085 | 392,141 | +0.02(+0.20%) |
Mar 13, 2009 | 7.982 | 8.165 | 7.847 | 8.069 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.362 | 7.982 | 7.092 | 7.903 | 368,438 | +0.48(+6.42%) |
Mar 11, 2009 | 7.625 | 8.138 | 7.212 | 7.426 | 617,204 | -0.16(-2.09%) |
Mar 10, 2009 | 6.870 | 7.720 | 6.846 | 7.585 | 784,976 | +0.81(+11.96%) |
Mar 09, 2009 | 6.425 | 7.029 | 6.409 | 6.775 | 984,706 | +0.41(+6.49%) |
Mar 06, 2009 | 6.544 | 6.703 | 6.108 | 6.362 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.679 | 6.751 | 6.401 | 6.521 | 453,728 | -0.34(-4.98%) |
Mar 04, 2009 | 6.560 | 6.989 | 6.544 | 6.862 | 560,004 | +0.17(+2.49%) |
Mar 02, 2009 | 7.990 | 7.990 | 6.592 | 6.695 | 1,036,159 | -0.71(-9.55%) |
Feb 27, 2009 | 7.243 | 7.748 | 7.156 | 7.402 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.474 | 7.513 | 7.275 | 7.362 | 708,663 | +0.00(+0.00%) |
Feb 25, 2009 | 7.791 | 7.791 | 7.251 | 7.362 | 610,350 | -0.46(-5.89%) |
Feb 24, 2009 | 7.617 | 7.863 | 7.402 | 7.823 | 1,012,506 | +0.44(+6.03%) |
Feb 23, 2009 | 7.901 | 8.042 | 7.324 | 7.378 | 694,268 | -0.48(-6.06%) |
Feb 20, 2009 | 8.097 | 8.183 | 7.300 | 7.855 | 1,220,880 | -0.42(-5.09%) |
Feb 19, 2009 | 9.135 | 9.440 | 8.206 | 8.276 | 1,473,567 | +0.24(+3.01%) |
Feb 18, 2009 | 8.058 | 8.229 | 7.839 | 8.034 | 640,743 | +0.04(+0.49%) |
Feb 17, 2009 | 8.464 | 8.464 | 7.972 | 7.995 | 550,882 | -0.69(-8.00%) |
Feb 13, 2009 | 8.760 | 8.971 | 8.581 | 8.690 | 389,789 | -0.09(-0.98%) |
Feb 12, 2009 | 8.690 | 8.901 | 8.386 | 8.776 | 534,585 | -0.04(-0.44%) |
Feb 11, 2009 | 8.604 | 9.002 | 8.604 | 8.815 | 644,223 | +0.30(+3.58%) |
Feb 10, 2009 | 9.338 | 9.525 | 8.354 | 8.510 | 1,038,852 | -0.80(-8.56%) |
Feb 09, 2009 | 9.198 | 9.541 | 9.143 | 9.307 | 583,544 | +0.04(+0.42%) |
Feb 06, 2009 | 9.112 | 9.385 | 8.909 | 9.268 | 591,686 | +0.30(+3.40%) |
Feb 05, 2009 | 8.479 | 9.127 | 8.448 | 8.963 | 1,031,274 | +0.37(+4.36%) |
Feb 04, 2009 | 8.745 | 9.041 | 8.471 | 8.589 | 620,110 | -0.12(-1.43%) |
Feb 03, 2009 | 8.916 | 8.948 | 8.518 | 8.713 | 602,435 | -0.16(-1.76%) |
Feb 02, 2009 | 8.698 | 8.963 | 8.448 | 8.870 | 697,567 | +0.05(+0.53%) |
Jan 30, 2009 | 9.307 | 9.416 | 8.745 | 8.823 | 0 | -0.40(-4.32%) |
Jan 29, 2009 | 9.760 | 9.760 | 9.135 | 9.221 | 563,227 | -0.75(-7.52%) |
Jan 28, 2009 | 9.611 | 10.15 | 9.572 | 9.971 | 593,908 | +0.52(+5.45%) |
Jan 27, 2009 | 8.838 | 9.510 | 8.838 | 9.455 | 538,508 | +0.45(+4.94%) |
Jan 26, 2009 | 9.814 | 9.814 | 8.479 | 9.010 | 1,288,025 | -0.98(-9.84%) |
Jan 23, 2009 | 9.674 | 10.17 | 9.463 | 9.994 | 345,838 | +0.06(+0.63%) |
Jan 22, 2009 | 9.994 | 10.20 | 9.518 | 9.931 | 398,703 | -0.27(-2.68%) |
Jan 21, 2009 | 9.596 | 10.24 | 9.338 | 10.20 | 408,438 | +0.77(+8.11%) |
Jan 20, 2009 | 10.09 | 10.25 | 9.416 | 9.440 | 461,275 | -0.77(-7.57%) |
Jan 16, 2009 | 10.28 | 10.48 | 9.752 | 10.21 | 506,491 | +0.05(+0.46%) |
Jan 15, 2009 | 10.10 | 10.31 | 9.604 | 10.17 | 427,488 | +0.05(+0.46%) |
Jan 14, 2009 | 10.35 | 10.38 | 9.955 | 10.12 | 413,698 | -0.42(-4.00%) |
Jan 13, 2009 | 10.28 | 10.58 | 10.17 | 10.54 | 491,303 | +0.24(+2.35%) |
Jan 12, 2009 | 10.58 | 10.67 | 10.18 | 10.30 | 484,836 | -0.30(-2.80%) |
Jan 09, 2009 | 11.32 | 11.59 | 10.53 | 10.60 | 711,325 | -0.97(-8.37%) |
Jan 08, 2009 | 11.41 | 11.59 | 11.16 | 11.56 | 373,163 | +0.09(+0.75%) |
Jan 07, 2009 | 12.10 | 12.12 | 11.35 | 11.48 | 381,742 | -0.81(-6.61%) |
Jan 06, 2009 | 11.86 | 12.52 | 11.83 | 12.29 | 462,004 | +0.52(+4.45%) |
Jan 05, 2009 | 11.56 | 11.97 | 11.34 | 11.77 | 395,812 | +0.16(+1.34%) |
Jan 02, 2009 | 11.24 | 11.70 | 11.06 | 11.61 | 0 | +0.29(+2.55%) |
Jan 01, 2009 | 10.54 | 11.38 | 10.38 | 11.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 11.38 | 10.38 | 11.32 | 1,000,824 | +0.77(+7.25%) |
Dec 30, 2008 | 10.06 | 10.58 | 9.916 | 10.56 | 569,503 | +0.63(+6.37%) |
Dec 29, 2008 | 10.53 | 10.59 | 9.713 | 9.924 | 705,367 | -0.69(-6.48%) |
Dec 26, 2008 | 10.61 | 10.64 | 10.24 | 10.61 | 266,422 | +0.07(+0.67%) |
Dec 24, 2008 | 10.37 | 10.63 | 10.25 | 10.54 | 211,289 | +0.13(+1.28%) |
Dec 23, 2008 | 10.74 | 11.04 | 10.27 | 10.41 | 487,193 | -0.29(-2.70%) |
Dec 22, 2008 | 11.22 | 11.25 | 10.23 | 10.70 | 984,396 | -0.45(-4.06%) |
Dec 19, 2008 | 11.35 | 11.76 | 10.94 | 11.15 | 1,170,103 | -0.01(-0.07%) |
Dec 18, 2008 | 11.16 | 11.39 | 10.90 | 11.16 | 810,010 | -0.01(-0.07%) |
Dec 17, 2008 | 11.09 | 11.35 | 10.82 | 11.17 | 728,330 | -0.12(-1.04%) |
Dec 16, 2008 | 10.81 | 11.34 | 10.45 | 11.28 | 729,365 | +0.60(+5.63%) |
Dec 15, 2008 | 11.27 | 11.52 | 10.46 | 10.68 | 418,241 | -0.52(-4.67%) |
Dec 12, 2008 | 10.00 | 11.36 | 9.814 | 11.20 | 0 | +0.90(+8.71%) |
Dec 11, 2008 | 11.32 | 11.40 | 10.07 | 10.31 | 561,252 | -1.08(-9.47%) |
Dec 10, 2008 | 11.11 | 11.77 | 10.96 | 11.38 | 444,201 | +0.45(+4.07%) |
Dec 09, 2008 | 11.17 | 11.77 | 10.68 | 10.94 | 573,377 | -0.27(-2.37%) |
Dec 08, 2008 | 11.13 | 11.52 | 10.83 | 11.20 | 688,631 | +0.41(+3.76%) |
Dec 05, 2008 | 10.01 | 10.86 | 9.846 | 10.80 | 844,545 | +0.59(+5.73%) |
Dec 04, 2008 | 10.11 | 10.81 | 9.877 | 10.21 | 785,928 | -0.34(-3.25%) |
Dec 03, 2008 | 9.955 | 10.67 | 9.338 | 10.56 | 853,870 | +0.85(+8.77%) |
Dec 02, 2008 | 9.447 | 9.721 | 9.088 | 9.705 | 867,329 | +0.42(+4.54%) |
Dec 01, 2008 | 10.09 | 10.47 | 9.213 | 9.283 | 1,037,739 | -1.17(-11.20%) |
Nov 28, 2008 | 9.322 | 10.46 | 9.322 | 10.45 | 262,466 | +1.02(+10.84%) |
Nov 26, 2008 | 8.659 | 9.502 | 8.425 | 9.432 | 744,681 | +0.60(+6.81%) |
Nov 25, 2008 | 8.339 | 8.909 | 8.120 | 8.831 | 1,004,428 | +0.69(+8.44%) |
Nov 24, 2008 | 7.674 | 8.374 | 7.471 | 8.144 | 1,019,697 | +0.61(+8.06%) |
Nov 21, 2008 | 7.213 | 7.590 | 6.544 | 7.536 | 1,128,534 | +0.36(+5.04%) |
Nov 20, 2008 | 7.721 | 7.792 | 7.121 | 7.175 | 1,224,161 | -0.57(-7.35%) |
Nov 19, 2008 | 8.989 | 8.989 | 7.721 | 7.744 | 445,774 | -1.00(-11.43%) |
Nov 18, 2008 | 8.982 | 9.151 | 8.305 | 8.743 | 554,591 | -0.24(-2.65%) |
Nov 17, 2008 | 9.043 | 9.320 | 8.766 | 8.982 | 635,320 | -0.14(-1.52%) |
Nov 14, 2008 | 9.551 | 9.897 | 9.120 | 9.120 | 0 | -0.61(-6.25%) |
Nov 13, 2008 | 9.566 | 9.774 | 8.597 | 9.728 | 1,138,876 | +0.25(+2.60%) |
Nov 12, 2008 | 10.28 | 10.28 | 9.305 | 9.482 | 718,755 | -0.69(-6.80%) |
Nov 11, 2008 | 10.40 | 10.54 | 9.928 | 10.17 | 657,435 | -0.30(-2.86%) |
Nov 10, 2008 | 10.88 | 10.90 | 10.38 | 10.47 | 626,676 | -0.05(-0.51%) |
Nov 07, 2008 | 10.59 | 10.78 | 10.27 | 10.53 | 811,683 | +0.08(+0.81%) |
Nov 06, 2008 | 9.951 | 10.77 | 9.820 | 10.44 | 1,233,622 | +0.42(+4.22%) |
Nov 05, 2008 | 10.57 | 10.88 | 9.966 | 10.02 | 1,125,799 | -0.72(-6.66%) |
Nov 04, 2008 | 11.03 | 11.06 | 10.59 | 10.73 | 1,069,837 | +0.00(+0.00%) |
Nov 03, 2008 | 10.82 | 11.08 | 10.42 | 10.73 | 747,250 | -0.42(-3.79%) |
Oct 31, 2008 | 10.61 | 11.53 | 9.997 | 11.16 | 0 | +0.28(+2.54%) |
Oct 30, 2008 | 10.93 | 11.23 | 10.68 | 10.88 | 781,445 | +0.14(+1.29%) |
Oct 29, 2008 | 10.27 | 11.47 | 10.20 | 10.74 | 850,054 | +0.54(+5.28%) |
Oct 28, 2008 | 9.574 | 10.21 | 9.066 | 10.20 | 1,147,532 | +1.00(+10.86%) |
Oct 27, 2008 | 9.289 | 9.735 | 9.159 | 9.205 | 788,788 | -0.22(-2.29%) |
Oct 24, 2008 | 8.290 | 9.828 | 8.290 | 9.420 | 1,072,586 | -0.17(-1.76%) |
Oct 23, 2008 | 9.658 | 9.928 | 9.074 | 9.589 | 1,528,331 | -0.01(-0.08%) |
Oct 22, 2008 | 10.14 | 10.19 | 9.420 | 9.597 | 842,654 | -0.82(-7.83%) |
Oct 21, 2008 | 10.67 | 11.39 | 10.23 | 10.41 | 938,877 | +0.02(+0.15%) |
Oct 20, 2008 | 9.805 | 10.54 | 9.766 | 10.40 | 1,103,227 | +0.69(+7.13%) |
Oct 17, 2008 | 9.020 | 10.06 | 8.966 | 9.705 | 0 | +0.33(+3.53%) |
Oct 16, 2008 | 9.705 | 10.17 | 8.720 | 9.374 | 2,109,419 | -0.25(-2.56%) |
Oct 15, 2008 | 10.84 | 11.26 | 9.605 | 9.620 | 1,195,023 | -1.71(-15.13%) |
Oct 14, 2008 | 12.95 | 13.43 | 11.05 | 11.33 | 1,011,292 | -1.39(-10.94%) |
Oct 13, 2008 | 11.43 | 12.73 | 10.73 | 12.73 | 1,136,956 | +1.77(+16.14%) |
Oct 10, 2008 | 9.389 | 11.32 | 9.166 | 10.96 | 1,182,431 | +1.02(+10.29%) |
Oct 09, 2008 | 10.77 | 11.19 | 9.812 | 9.935 | 945,101 | -0.56(-5.35%) |
Oct 08, 2008 | 10.77 | 11.27 | 9.997 | 10.50 | 1,294,316 | -0.64(-5.73%) |
Oct 07, 2008 | 12.17 | 12.51 | 11.03 | 11.13 | 596,696 | -0.82(-6.82%) |
Oct 06, 2008 | 11.66 | 12.13 | 10.95 | 11.95 | 941,763 | -0.26(-2.14%) |
Oct 03, 2008 | 13.04 | 13.39 | 12.21 | 12.21 | 0 | -0.65(-5.08%) |
Oct 02, 2008 | 14.38 | 14.38 | 12.69 | 12.87 | 1,521,676 | -2.33(-15.33%) |
Oct 01, 2008 | 15.40 | 15.57 | 14.85 | 15.20 | 506,788 | -0.35(-2.27%) |
Sep 30, 2008 | 15.13 | 15.72 | 14.77 | 15.55 | 835,488 | +0.53(+3.53%) |
Sep 29, 2008 | 15.73 | 15.73 | 14.27 | 15.02 | 828,333 | -1.11(-6.91%) |
Sep 26, 2008 | 15.39 | 16.15 | 15.21 | 16.13 | 0 | +0.45(+2.89%) |
Sep 25, 2008 | 16.08 | 16.56 | 15.59 | 15.68 | 1,140,821 | -0.27(-1.69%) |
Sep 24, 2008 | 16.63 | 16.63 | 15.88 | 15.95 | 798,300 | -0.61(-3.67%) |
Sep 23, 2008 | 16.89 | 17.33 | 16.34 | 16.56 | 731,442 | -0.34(-2.00%) |
Sep 22, 2008 | 16.96 | 18.49 | 16.85 | 16.89 | 858,499 | -1.68(-9.03%) |
Sep 19, 2008 | 18.45 | 19.22 | 18.16 | 18.57 | 0 | +0.89(+5.05%) |
Sep 18, 2008 | 16.13 | 17.89 | 15.56 | 17.68 | 1,145,685 | +1.73(+10.85%) |
Sep 17, 2008 | 17.24 | 17.33 | 15.94 | 15.95 | 985,496 | -1.64(-9.31%) |
Sep 16, 2008 | 16.90 | 17.59 | 16.60 | 17.59 | 887,544 | +0.37(+2.14%) |
Sep 15, 2008 | 17.40 | 18.01 | 17.19 | 17.22 | 407,363 | -0.84(-4.64%) |
Sep 12, 2008 | 17.43 | 18.09 | 17.37 | 18.06 | 519,026 | +0.47(+2.67%) |
Sep 11, 2008 | 17.37 | 17.71 | 17.03 | 17.59 | 677,801 | -0.25(-1.38%) |
Sep 10, 2008 | 17.79 | 18.03 | 17.46 | 17.83 | 800,490 | +0.32(+1.80%) |
Sep 09, 2008 | 18.39 | 18.53 | 17.46 | 17.52 | 2,102,346 | -0.94(-5.08%) |
Sep 08, 2008 | 18.50 | 18.61 | 17.68 | 18.46 | 960,716 | +0.42(+2.35%) |
Sep 05, 2008 | 17.64 | 18.19 | 17.64 | 18.03 | 0 | +0.29(+1.65%) |
Sep 04, 2008 | 18.38 | 18.46 | 17.49 | 17.74 | 700,089 | -0.77(-4.15%) |
Sep 03, 2008 | 18.71 | 19.03 | 18.35 | 18.51 | 641,027 | -0.20(-1.07%) |
Sep 02, 2008 | 18.62 | 19.22 | 18.43 | 18.71 | 533,315 | +0.16(+0.87%) |
Aug 29, 2008 | 18.88 | 19.08 | 18.45 | 18.55 | 0 | -0.37(-1.95%) |
Aug 28, 2008 | 18.40 | 18.96 | 18.35 | 18.92 | 596,496 | +0.61(+3.32%) |
Aug 27, 2008 | 18.16 | 18.33 | 17.82 | 18.31 | 596,782 | +0.28(+1.58%) |
Aug 26, 2008 | 17.89 | 18.21 | 17.76 | 18.02 | 277,813 | +0.09(+0.51%) |
Aug 25, 2008 | 18.19 | 18.19 | 17.75 | 17.93 | 335,877 | -0.35(-1.92%) |
Aug 22, 2008 | 18.06 | 18.59 | 18.01 | 18.28 | 475,878 | +0.27(+1.53%) |
Aug 21, 2008 | 18.02 | 18.25 | 17.81 | 18.01 | 395,340 | -0.17(-0.92%) |
Aug 20, 2008 | 18.42 | 18.57 | 17.77 | 18.18 | 647,504 | -0.18(-0.96%) |
Aug 19, 2008 | 18.64 | 18.66 | 18.12 | 18.35 | 401,848 | -0.30(-1.60%) |
Aug 18, 2008 | 19.19 | 19.19 | 18.49 | 18.65 | 552,397 | -0.31(-1.61%) |
Aug 15, 2008 | 18.64 | 20.01 | 18.64 | 18.96 | 0 | +0.42(+2.27%) |
Aug 14, 2008 | 18.03 | 18.70 | 17.92 | 18.54 | 589,571 | +0.37(+2.06%) |
Aug 13, 2008 | 17.66 | 18.18 | 17.59 | 18.16 | 801,095 | +0.43(+2.41%) |
Aug 12, 2008 | 17.76 | 17.99 | 17.53 | 17.73 | 619,175 | -0.03(-0.17%) |
Aug 11, 2008 | 16.89 | 17.97 | 16.83 | 17.77 | 1,062,748 | +0.74(+4.35%) |
Aug 08, 2008 | 16.40 | 17.22 | 16.40 | 17.02 | 589,725 | +0.53(+3.19%) |
Aug 07, 2008 | 16.75 | 16.80 | 16.33 | 16.50 | 545,635 | -0.37(-2.22%) |
Aug 06, 2008 | 16.46 | 17.08 | 16.40 | 16.87 | 769,880 | +0.44(+2.65%) |
Aug 05, 2008 | 16.65 | 16.81 | 16.07 | 16.44 | 1,359,999 | +0.01(+0.05%) |
Aug 04, 2008 | 16.91 | 16.99 | 16.27 | 16.43 | 875,240 | -0.46(-2.71%) |
Aug 01, 2008 | 17.25 | 17.25 | 16.63 | 16.89 | 2,327,293 | -0.37(-2.12%) |
Jul 31, 2008 | 17.96 | 18.17 | 17.18 | 17.25 | 916,117 | -0.72(-4.00%) |
Jul 30, 2008 | 18.02 | 18.45 | 17.78 | 17.97 | 623,557 | -0.01(-0.04%) |
Jul 29, 2008 | 17.98 | 18.31 | 17.60 | 17.98 | 572,364 | +0.29(+1.64%) |
Jul 28, 2008 | 18.06 | 18.13 | 17.44 | 17.69 | 745,348 | -0.39(-2.15%) |
Jul 25, 2008 | 18.32 | 18.71 | 17.40 | 18.08 | 1,172,755 | -0.24(-1.33%) |
Jul 24, 2008 | 19.11 | 19.14 | 18.12 | 18.32 | 708,324 | -0.89(-4.65%) |
Jul 23, 2008 | 19.01 | 19.37 | 18.74 | 19.22 | 544,032 | +0.22(+1.17%) |
Jul 22, 2008 | 18.25 | 18.99 | 18.04 | 18.99 | 654,986 | +0.62(+3.37%) |
Jul 21, 2008 | 17.93 | 18.41 | 17.88 | 18.38 | 482,206 | +0.54(+3.04%) |
Jul 18, 2008 | 17.84 | 18.25 | 17.67 | 17.83 | 548,608 | +0.01(+0.04%) |
Jul 17, 2008 | 17.28 | 17.96 | 17.15 | 17.83 | 550,040 | +0.71(+4.15%) |
Jul 16, 2008 | 16.70 | 17.29 | 16.38 | 17.12 | 437,453 | +0.45(+2.70%) |
Jul 15, 2008 | 16.67 | 17.02 | 15.97 | 16.67 | 486,807 | -0.11(-0.68%) |
Jul 14, 2008 | 17.25 | 17.41 | 16.64 | 16.78 | 457,762 | -0.34(-1.96%) |
Jul 11, 2008 | 17.29 | 17.41 | 16.63 | 17.12 | 596,443 | -0.31(-1.80%) |
Jul 10, 2008 | 17.25 | 17.43 | 16.73 | 17.43 | 1,051,649 | +0.63(+3.73%) |
Jul 09, 2008 | 17.18 | 17.38 | 16.73 | 16.80 | 575,403 | -0.37(-2.14%) |
Jul 08, 2008 | 16.69 | 17.19 | 16.16 | 17.17 | 1,426,727 | +0.44(+2.65%) |
Jul 07, 2008 | 17.05 | 17.18 | 16.47 | 16.73 | 725,028 | -0.22(-1.31%) |
Jul 04, 2008 | 17.05 | 17.19 | 16.63 | 16.95 | 366,339 | +0.00(+0.00%) |
Jul 03, 2008 | 17.05 | 17.19 | 16.63 | 16.95 | 366,339 | -0.02(-0.09%) |
Jul 02, 2008 | 17.86 | 17.96 | 16.86 | 16.96 | 847,725 | -1.08(-6.01%) |
Jul 01, 2008 | 17.48 | 18.15 | 17.21 | 18.05 | 1,368,990 | +0.41(+2.34%) |
Jun 30, 2008 | 17.60 | 18.05 | 17.34 | 17.64 | 694,229 | +0.00(+0.00%) |
Jun 27, 2008 | 17.83 | 18.06 | 17.51 | 17.64 | 1,579,569 | -0.21(-1.16%) |
Jun 26, 2008 | 18.49 | 18.69 | 17.83 | 17.84 | 1,277,287 | -1.05(-5.58%) |
Jun 25, 2008 | 18.71 | 19.06 | 18.48 | 18.90 | 1,039,279 | +0.05(+0.24%) |
Jun 24, 2008 | 19.25 | 19.35 | 18.80 | 18.85 | 868,294 | -0.56(-2.87%) |
Jun 23, 2008 | 19.73 | 20.16 | 19.31 | 19.41 | 1,063,154 | -0.24(-1.24%) |
Jun 20, 2008 | 19.84 | 19.90 | 19.23 | 19.65 | 992,520 | -0.26(-1.30%) |
Jun 19, 2008 | 19.32 | 19.95 | 19.19 | 19.91 | 483,878 | +0.63(+3.25%) |
Jun 18, 2008 | 19.47 | 19.58 | 19.27 | 19.29 | 664,360 | -0.32(-1.64%) |
Jun 17, 2008 | 20.22 | 20.30 | 19.54 | 19.61 | 368,696 | -0.50(-2.51%) |
Jun 16, 2008 | 20.06 | 20.23 | 19.61 | 20.11 | 534,110 | -0.11(-0.53%) |
Jun 13, 2008 | 20.13 | 20.22 | 19.49 | 20.22 | 1,122,220 | +0.34(+1.69%) |
Jun 12, 2008 | 20.23 | 20.25 | 19.80 | 19.88 | 1,278,680 | -0.15(-0.72%) |
Jun 11, 2008 | 21.39 | 21.39 | 19.93 | 20.03 | 971,296 | -1.43(-6.66%) |
Jun 10, 2008 | 21.36 | 21.66 | 20.68 | 21.45 | 596,756 | +0.08(+0.36%) |
Jun 09, 2008 | 22.70 | 22.81 | 21.26 | 21.38 | 1,140,906 | -1.12(-4.96%) |
Jun 06, 2008 | 23.76 | 23.76 | 22.45 | 22.49 | 553,655 | -1.26(-5.31%) |
Jun 05, 2008 | 23.41 | 23.91 | 23.09 | 23.75 | 570,596 | +0.36(+1.53%) |
Jun 04, 2008 | 22.90 | 23.77 | 22.75 | 23.39 | 469,596 | +0.12(+0.53%) |
Jun 03, 2008 | 23.60 | 24.08 | 23.06 | 23.27 | 632,616 | -0.33(-1.39%) |