Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.37 | 12.37 | 12.01 | 12.30 | 344,212 | -0.07(-0.57%) |
May 28, 2009 | 12.74 | 12.77 | 12.19 | 12.37 | 265,956 | -0.29(-2.31%) |
May 27, 2009 | 12.76 | 13.01 | 12.53 | 12.67 | 154,689 | -0.23(-1.79%) |
May 26, 2009 | 12.06 | 12.95 | 12.01 | 12.90 | 195,387 | +0.67(+5.52%) |
May 22, 2009 | 12.26 | 12.37 | 11.99 | 12.22 | 157,880 | +0.01(+0.07%) |
May 21, 2009 | 12.40 | 12.50 | 11.98 | 12.21 | 189,545 | -0.38(-3.03%) |
May 20, 2009 | 12.65 | 12.97 | 12.55 | 12.60 | 177,875 | +0.00(+0.00%) |
May 19, 2009 | 12.49 | 12.68 | 12.40 | 12.60 | 212,960 | +0.01(+0.07%) |
May 18, 2009 | 12.57 | 12.71 | 12.41 | 12.59 | 205,158 | +0.12(+1.00%) |
May 15, 2009 | 12.38 | 12.66 | 12.25 | 12.46 | 194,353 | +0.06(+0.50%) |
May 14, 2009 | 12.48 | 12.59 | 12.32 | 12.40 | 239,170 | +0.02(+0.14%) |
May 13, 2009 | 13.00 | 13.07 | 12.34 | 12.38 | 367,748 | -0.87(-6.56%) |
May 12, 2009 | 13.47 | 13.47 | 12.94 | 13.25 | 180,841 | -0.18(-1.32%) |
May 11, 2009 | 13.42 | 13.63 | 13.23 | 13.43 | 222,343 | -0.24(-1.75%) |
May 08, 2009 | 13.46 | 13.74 | 13.23 | 13.67 | 254,517 | +0.38(+2.87%) |
May 07, 2009 | 13.77 | 13.77 | 13.12 | 13.29 | 257,556 | -0.33(-2.41%) |
May 06, 2009 | 13.92 | 13.92 | 13.38 | 13.62 | 237,331 | -0.19(-1.35%) |
May 05, 2009 | 13.79 | 14.01 | 13.65 | 13.80 | 348,413 | -0.12(-0.83%) |
May 04, 2009 | 13.89 | 14.05 | 13.68 | 13.92 | 344,951 | +0.30(+2.22%) |
May 01, 2009 | 13.68 | 14.34 | 13.59 | 13.62 | 388,741 | +0.12(+0.85%) |
Apr 30, 2009 | 13.65 | 14.04 | 13.48 | 13.50 | 349,213 | -0.07(-0.52%) |
Apr 29, 2009 | 13.22 | 13.68 | 13.19 | 13.57 | 316,622 | +0.43(+3.31%) |
Apr 28, 2009 | 12.96 | 13.31 | 12.86 | 13.14 | 242,669 | +0.01(+0.07%) |
Apr 27, 2009 | 13.00 | 13.42 | 12.92 | 13.13 | 216,137 | -0.09(-0.67%) |
Apr 24, 2009 | 12.84 | 13.39 | 12.64 | 13.22 | 250,205 | +0.46(+3.62%) |
Apr 23, 2009 | 12.80 | 13.09 | 12.46 | 12.76 | 239,299 | +0.01(+0.07%) |
Apr 22, 2009 | 12.50 | 13.11 | 12.35 | 12.75 | 262,260 | +0.01(+0.07%) |
Apr 21, 2009 | 12.10 | 12.76 | 12.10 | 12.74 | 223,984 | +0.62(+5.12%) |
Apr 20, 2009 | 12.33 | 12.52 | 12.07 | 12.12 | 329,505 | -0.53(-4.21%) |
Apr 17, 2009 | 12.67 | 12.84 | 12.45 | 12.65 | 211,171 | +0.03(+0.21%) |
Apr 16, 2009 | 12.22 | 12.68 | 12.05 | 12.62 | 234,040 | +0.46(+3.79%) |
Apr 15, 2009 | 12.17 | 12.37 | 11.97 | 12.16 | 240,596 | -0.13(-1.08%) |
Apr 14, 2009 | 12.33 | 12.67 | 12.05 | 12.29 | 181,300 | -0.13(-1.07%) |
Apr 13, 2009 | 12.37 | 12.49 | 12.10 | 12.43 | 185,118 | -0.13(-1.06%) |
Apr 09, 2009 | 12.09 | 12.58 | 12.09 | 12.56 | 340,337 | +0.64(+5.36%) |
Apr 08, 2009 | 11.75 | 12.02 | 11.57 | 11.92 | 118,148 | +0.29(+2.52%) |
Apr 07, 2009 | 11.49 | 11.81 | 11.45 | 11.63 | 277,995 | -0.06(-0.53%) |
Apr 06, 2009 | 11.78 | 11.78 | 11.33 | 11.69 | 342,375 | -0.28(-2.37%) |
Apr 03, 2009 | 11.63 | 11.98 | 11.57 | 11.98 | 241,871 | +0.29(+2.51%) |
Apr 02, 2009 | 11.13 | 11.77 | 11.02 | 11.68 | 362,677 | +0.73(+6.64%) |
Apr 01, 2009 | 10.25 | 11.16 | 10.09 | 10.96 | 468,597 | +0.66(+6.37%) |
Mar 31, 2009 | 9.766 | 10.60 | 9.598 | 10.30 | 533,586 | +0.61(+6.32%) |
Mar 30, 2009 | 9.447 | 9.713 | 9.225 | 9.687 | 205,154 | -0.29(-2.93%) |
Mar 26, 2009 | 9.846 | 9.997 | 9.527 | 9.979 | 282,666 | +0.23(+2.37%) |
Mar 25, 2009 | 9.562 | 9.802 | 9.429 | 9.749 | 196,180 | +0.24(+2.52%) |
Mar 24, 2009 | 9.997 | 9.997 | 9.474 | 9.509 | 181,709 | -0.43(-4.29%) |
Mar 23, 2009 | 9.589 | 9.944 | 9.092 | 9.935 | 313,098 | +1.05(+11.78%) |
Mar 20, 2009 | 9.403 | 9.456 | 8.879 | 8.888 | 363,643 | -0.42(-4.48%) |
Mar 19, 2009 | 9.474 | 9.624 | 9.279 | 9.305 | 142,741 | -0.13(-1.41%) |
Mar 18, 2009 | 9.296 | 9.438 | 9.004 | 9.438 | 306,635 | +0.12(+1.33%) |
Mar 17, 2009 | 8.977 | 9.314 | 8.782 | 9.314 | 202,116 | +0.32(+3.55%) |
Mar 16, 2009 | 9.110 | 9.296 | 8.844 | 8.995 | 330,308 | -0.05(-0.59%) |
Mar 13, 2009 | 9.145 | 9.181 | 8.924 | 9.048 | 295,496 | -0.08(-0.87%) |
Mar 12, 2009 | 8.471 | 9.181 | 8.471 | 9.128 | 279,943 | +0.30(+3.42%) |
Mar 11, 2009 | 8.791 | 8.995 | 8.631 | 8.826 | 238,697 | +0.11(+1.22%) |
Mar 10, 2009 | 8.267 | 8.729 | 8.250 | 8.720 | 386,456 | +0.60(+7.43%) |
Mar 09, 2009 | 8.329 | 8.569 | 8.046 | 8.116 | 526,614 | -0.30(-3.58%) |
Mar 06, 2009 | 8.427 | 8.649 | 8.276 | 8.418 | 439,336 | +0.04(+0.53%) |
Mar 05, 2009 | 8.320 | 8.551 | 8.023 | 8.374 | 488,552 | -0.11(-1.26%) |
Mar 04, 2009 | 8.516 | 8.649 | 8.383 | 8.480 | 439,141 | -0.19(-2.15%) |
Mar 02, 2009 | 8.959 | 9.110 | 8.658 | 8.666 | 345,136 | -0.42(-4.59%) |
Feb 27, 2009 | 9.048 | 9.420 | 9.004 | 9.083 | 517,288 | -0.16(-1.73%) |
Feb 26, 2009 | 9.438 | 9.527 | 9.172 | 9.243 | 177,620 | -0.14(-1.51%) |
Feb 25, 2009 | 9.669 | 9.669 | 9.234 | 9.385 | 409,490 | -0.33(-3.38%) |
Feb 24, 2009 | 9.624 | 9.793 | 9.474 | 9.713 | 343,882 | +0.20(+2.05%) |
Feb 23, 2009 | 9.775 | 9.917 | 9.491 | 9.518 | 314,877 | -0.20(-2.10%) |
Feb 20, 2009 | 9.438 | 9.775 | 9.438 | 9.722 | 315,153 | +0.21(+2.24%) |
Feb 19, 2009 | 9.687 | 9.873 | 9.509 | 9.509 | 224,246 | -0.09(-0.92%) |
Feb 18, 2009 | 9.749 | 9.846 | 9.509 | 9.598 | 173,200 | -0.12(-1.28%) |
Feb 17, 2009 | 9.793 | 10.04 | 9.607 | 9.722 | 207,803 | -0.45(-4.45%) |
Feb 13, 2009 | 10.28 | 10.33 | 10.08 | 10.17 | 241,712 | -0.06(-0.61%) |
Feb 12, 2009 | 9.882 | 10.32 | 9.713 | 10.24 | 724,231 | +0.10(+0.96%) |
Feb 11, 2009 | 10.25 | 10.42 | 10.04 | 10.14 | 340,486 | -0.07(-0.70%) |
Feb 10, 2009 | 10.72 | 10.89 | 10.17 | 10.21 | 323,056 | -0.61(-5.66%) |
Feb 09, 2009 | 10.79 | 10.96 | 10.64 | 10.82 | 307,222 | +0.00(+0.00%) |
Feb 06, 2009 | 10.18 | 11.28 | 10.18 | 10.82 | 990,142 | +0.56(+5.45%) |
Feb 05, 2009 | 9.882 | 10.38 | 9.882 | 10.26 | 270,632 | +0.27(+2.75%) |
Feb 04, 2009 | 9.713 | 10.13 | 9.713 | 9.988 | 295,540 | +0.25(+2.55%) |
Feb 03, 2009 | 9.758 | 9.953 | 9.536 | 9.740 | 284,627 | +0.05(+0.55%) |
Feb 02, 2009 | 9.766 | 9.970 | 9.642 | 9.687 | 365,261 | -0.19(-1.89%) |
Jan 30, 2009 | 10.15 | 10.25 | 9.775 | 9.873 | 232,754 | -0.17(-1.68%) |
Jan 29, 2009 | 10.78 | 10.79 | 9.908 | 10.04 | 472,374 | -0.90(-8.19%) |
Jan 28, 2009 | 10.61 | 11.05 | 10.53 | 10.94 | 276,389 | +0.45(+4.31%) |
Jan 27, 2009 | 10.48 | 10.60 | 10.29 | 10.48 | 184,631 | +0.08(+0.77%) |
Jan 26, 2009 | 10.26 | 10.74 | 10.24 | 10.41 | 270,396 | +0.12(+1.21%) |
Jan 23, 2009 | 10.08 | 10.40 | 10.07 | 10.28 | 208,091 | -0.10(-0.94%) |
Jan 22, 2009 | 10.56 | 10.85 | 10.21 | 10.38 | 149,306 | -0.45(-4.18%) |
Jan 21, 2009 | 10.29 | 10.88 | 10.13 | 10.83 | 234,260 | +0.63(+6.17%) |
Jan 20, 2009 | 10.48 | 10.80 | 10.15 | 10.20 | 233,108 | -0.45(-4.25%) |
Jan 16, 2009 | 10.52 | 10.71 | 10.26 | 10.65 | 313,948 | +0.12(+1.18%) |
Jan 15, 2009 | 10.64 | 10.92 | 10.30 | 10.53 | 435,841 | -0.12(-1.08%) |
Jan 14, 2009 | 10.98 | 11.43 | 10.56 | 10.64 | 282,482 | -0.61(-5.44%) |
Jan 13, 2009 | 11.06 | 11.54 | 10.80 | 11.26 | 197,725 | -0.06(-0.55%) |
Jan 12, 2009 | 11.41 | 11.60 | 11.24 | 11.32 | 160,501 | -0.08(-0.70%) |
Jan 09, 2009 | 11.88 | 12.10 | 11.38 | 11.40 | 291,636 | -0.51(-4.32%) |
Jan 08, 2009 | 11.37 | 11.92 | 11.32 | 11.91 | 255,144 | +0.45(+3.95%) |
Jan 07, 2009 | 11.58 | 11.73 | 11.36 | 11.46 | 257,640 | -0.36(-3.08%) |
Jan 06, 2009 | 11.87 | 12.07 | 11.44 | 11.82 | 354,641 | +0.11(+0.91%) |
Jan 05, 2009 | 11.89 | 11.89 | 11.42 | 11.72 | 311,631 | -0.20(-1.64%) |
Jan 02, 2009 | 11.99 | 12.03 | 11.78 | 11.91 | 275,315 | -0.06(-0.52%) |
Dec 31, 2008 | 11.74 | 12.25 | 11.51 | 11.98 | 264,027 | +0.28(+2.43%) |
Dec 30, 2008 | 11.34 | 11.73 | 11.23 | 11.69 | 276,279 | +0.43(+3.86%) |
Dec 29, 2008 | 11.44 | 11.44 | 11.14 | 11.26 | 170,766 | -0.19(-1.63%) |
Dec 26, 2008 | 11.51 | 11.53 | 11.13 | 11.44 | 125,151 | -0.03(-0.23%) |
Dec 24, 2008 | 11.50 | 11.60 | 11.42 | 11.47 | 67,102 | -0.08(-0.69%) |
Dec 23, 2008 | 11.55 | 11.77 | 11.25 | 11.55 | 496,652 | -0.04(-0.31%) |
Dec 22, 2008 | 11.75 | 11.79 | 11.19 | 11.58 | 329,511 | -0.21(-1.80%) |
Dec 19, 2008 | 11.79 | 11.91 | 11.51 | 11.80 | 725,740 | +0.27(+2.31%) |
Dec 18, 2008 | 11.84 | 11.97 | 11.38 | 11.53 | 483,649 | -0.37(-3.13%) |
Dec 17, 2008 | 11.88 | 12.21 | 11.60 | 11.90 | 300,581 | -0.13(-1.10%) |
Dec 16, 2008 | 11.12 | 12.15 | 10.64 | 12.04 | 417,443 | +1.14(+10.41%) |
Dec 15, 2008 | 11.74 | 11.81 | 10.78 | 10.90 | 350,813 | -0.71(-6.11%) |
Dec 12, 2008 | 11.38 | 11.62 | 11.04 | 11.61 | 353,909 | +0.03(+0.23%) |
Dec 11, 2008 | 11.98 | 12.29 | 11.44 | 11.58 | 268,076 | -0.55(-4.53%) |
Dec 10, 2008 | 11.69 | 12.27 | 11.15 | 12.13 | 285,174 | +0.55(+4.75%) |
Dec 09, 2008 | 11.27 | 11.99 | 11.03 | 11.58 | 398,843 | +0.17(+1.48%) |
Dec 08, 2008 | 11.42 | 11.68 | 10.96 | 11.42 | 423,739 | +0.27(+2.39%) |
Dec 05, 2008 | 10.32 | 11.19 | 10.13 | 11.15 | 449,701 | +0.70(+6.71%) |
Dec 04, 2008 | 10.67 | 11.16 | 10.24 | 10.45 | 370,298 | -0.39(-3.60%) |
Dec 03, 2008 | 10.46 | 10.91 | 10.01 | 10.84 | 273,088 | +0.17(+1.58%) |
Dec 02, 2008 | 10.32 | 10.78 | 9.828 | 10.67 | 298,529 | +0.51(+5.07%) |
Dec 01, 2008 | 10.80 | 11.20 | 10.08 | 10.16 | 316,198 | -0.93(-8.40%) |
Nov 28, 2008 | 10.85 | 11.16 | 10.80 | 11.09 | 159,864 | +0.07(+0.64%) |
Nov 26, 2008 | 10.53 | 11.10 | 10.53 | 11.02 | 333,609 | +0.27(+2.48%) |
Nov 25, 2008 | 11.41 | 11.41 | 10.33 | 10.75 | 333,597 | -0.58(-5.09%) |
Nov 24, 2008 | 10.71 | 11.35 | 10.41 | 11.33 | 266,144 | +0.83(+7.95%) |
Nov 21, 2008 | 9.633 | 10.56 | 9.039 | 10.49 | 509,903 | +0.94(+9.84%) |
Nov 20, 2008 | 10.32 | 10.58 | 9.447 | 9.553 | 475,923 | -0.82(-7.95%) |
Nov 19, 2008 | 11.09 | 11.25 | 10.33 | 10.38 | 459,613 | -0.70(-6.33%) |
Nov 18, 2008 | 10.45 | 11.13 | 10.33 | 11.08 | 536,581 | +0.71(+6.84%) |
Nov 17, 2008 | 9.970 | 10.82 | 9.891 | 10.37 | 359,286 | +0.34(+3.36%) |
Nov 14, 2008 | 11.46 | 11.52 | 9.997 | 10.03 | 596,400 | -1.71(-14.58%) |
Nov 13, 2008 | 10.63 | 11.83 | 10.16 | 11.74 | 312,851 | +1.10(+10.33%) |
Nov 12, 2008 | 10.80 | 11.34 | 10.60 | 10.64 | 236,900 | -0.33(-2.99%) |
Nov 11, 2008 | 10.84 | 11.47 | 10.68 | 10.97 | 212,170 | +0.05(+0.49%) |
Nov 10, 2008 | 11.26 | 11.29 | 10.75 | 10.92 | 292,038 | -0.08(-0.73%) |
Nov 07, 2008 | 11.16 | 11.37 | 10.68 | 11.00 | 326,026 | -0.02(-0.16%) |
Nov 06, 2008 | 11.48 | 11.48 | 10.88 | 11.02 | 331,000 | -0.57(-4.90%) |
Nov 05, 2008 | 12.18 | 12.42 | 11.53 | 11.58 | 272,458 | -0.75(-6.11%) |
Nov 04, 2008 | 13.65 | 13.65 | 11.88 | 12.34 | 533,366 | -1.17(-8.67%) |
Nov 03, 2008 | 13.79 | 14.17 | 13.28 | 13.51 | 473,563 | +0.03(+0.20%) |
Oct 31, 2008 | 12.66 | 13.66 | 12.57 | 13.48 | 325,203 | +0.67(+5.26%) |
Oct 30, 2008 | 12.51 | 12.89 | 11.55 | 12.81 | 198,018 | +0.67(+5.48%) |
Oct 29, 2008 | 12.21 | 12.58 | 11.66 | 12.14 | 259,022 | +0.04(+0.29%) |
Oct 28, 2008 | 11.40 | 12.15 | 10.88 | 12.11 | 452,846 | +0.98(+8.85%) |
Oct 27, 2008 | 11.48 | 12.29 | 11.06 | 11.12 | 278,428 | -0.48(-4.13%) |
Oct 24, 2008 | 11.45 | 11.91 | 11.18 | 11.60 | 442,976 | -0.75(-6.10%) |
Oct 23, 2008 | 12.50 | 12.53 | 11.84 | 12.36 | 397,338 | -0.15(-1.21%) |
Oct 22, 2008 | 12.99 | 13.19 | 12.30 | 12.51 | 234,044 | -0.67(-5.05%) |
Oct 21, 2008 | 13.49 | 13.78 | 13.10 | 13.17 | 183,539 | -0.58(-4.19%) |
Oct 20, 2008 | 13.75 | 14.09 | 13.55 | 13.75 | 400,336 | +0.19(+1.37%) |
Oct 17, 2008 | 12.73 | 14.18 | 12.27 | 13.56 | 579,039 | +0.33(+2.48%) |
Oct 16, 2008 | 12.86 | 13.33 | 11.94 | 13.23 | 405,590 | +0.49(+3.83%) |
Oct 15, 2008 | 13.86 | 14.62 | 12.74 | 12.75 | 350,433 | -1.30(-9.28%) |
Oct 14, 2008 | 15.55 | 15.67 | 13.79 | 14.05 | 377,361 | -1.06(-6.99%) |
Oct 13, 2008 | 14.50 | 15.12 | 14.20 | 15.11 | 469,803 | +1.21(+8.68%) |
Oct 10, 2008 | 12.17 | 14.11 | 11.48 | 13.90 | 694,110 | +1.27(+10.04%) |
Oct 09, 2008 | 13.47 | 14.62 | 12.49 | 12.63 | 504,266 | -0.61(-4.62%) |
Oct 08, 2008 | 13.29 | 13.85 | 12.91 | 13.24 | 494,412 | -0.29(-2.16%) |
Oct 07, 2008 | 14.04 | 14.44 | 13.49 | 13.54 | 842,854 | -0.30(-2.18%) |
Oct 06, 2008 | 13.47 | 14.06 | 13.16 | 13.84 | 806,203 | -1.25(-8.29%) |
Oct 03, 2008 | 16.13 | 16.28 | 15.06 | 15.09 | 342,323 | -0.91(-5.71%) |
Oct 02, 2008 | 16.46 | 16.84 | 15.93 | 16.00 | 312,606 | -0.59(-3.53%) |
Oct 01, 2008 | 16.23 | 17.00 | 16.23 | 16.59 | 512,325 | +0.22(+1.36%) |
Sep 30, 2008 | 16.73 | 16.74 | 16.13 | 16.37 | 816,291 | -0.38(-2.28%) |
Sep 29, 2008 | 17.23 | 17.29 | 16.11 | 16.75 | 504,561 | -0.70(-4.02%) |
Sep 26, 2008 | 17.27 | 17.56 | 17.13 | 17.45 | 271,302 | -0.19(-1.06%) |
Sep 25, 2008 | 17.37 | 17.99 | 17.27 | 17.63 | 684,588 | +0.39(+2.26%) |
Sep 24, 2008 | 17.82 | 18.47 | 17.16 | 17.24 | 380,796 | -0.48(-2.70%) |
Sep 23, 2008 | 18.20 | 18.35 | 17.67 | 17.72 | 247,048 | -0.43(-2.39%) |
Sep 22, 2008 | 19.37 | 19.37 | 18.13 | 18.16 | 290,309 | -1.27(-6.53%) |
Sep 19, 2008 | 19.47 | 20.30 | 18.65 | 19.43 | 1,006,630 | +0.71(+3.79%) |
Sep 18, 2008 | 17.92 | 18.92 | 17.08 | 18.72 | 987,831 | +1.06(+6.03%) |
Sep 17, 2008 | 17.63 | 17.90 | 17.05 | 17.65 | 502,424 | -0.10(-0.55%) |
Sep 16, 2008 | 17.29 | 17.95 | 17.12 | 17.75 | 478,446 | +0.82(+4.87%) |
Sep 15, 2008 | 16.97 | 17.32 | 16.88 | 16.92 | 338,689 | -0.27(-1.60%) |
Sep 12, 2008 | 17.58 | 17.58 | 17.05 | 17.20 | 283,492 | -0.50(-2.81%) |
Sep 11, 2008 | 17.46 | 17.80 | 17.09 | 17.70 | 268,122 | +0.13(+0.76%) |
Sep 10, 2008 | 17.29 | 17.84 | 17.00 | 17.56 | 399,125 | +0.53(+3.12%) |
Sep 09, 2008 | 17.82 | 18.29 | 16.98 | 17.03 | 304,279 | -0.77(-4.33%) |
Sep 08, 2008 | 17.57 | 18.01 | 17.45 | 17.80 | 226,481 | +0.34(+1.93%) |
Sep 05, 2008 | 17.50 | 18.27 | 17.40 | 17.47 | 278,077 | -0.18(-1.01%) |
Sep 04, 2008 | 17.72 | 18.22 | 17.64 | 17.64 | 325,972 | -0.25(-1.39%) |
Sep 03, 2008 | 17.95 | 18.26 | 17.65 | 17.89 | 301,083 | -0.07(-0.40%) |
Sep 02, 2008 | 18.18 | 18.79 | 17.74 | 17.96 | 172,095 | +0.05(+0.30%) |
Aug 29, 2008 | 18.22 | 18.43 | 17.76 | 17.91 | 249,142 | -0.38(-2.09%) |
Aug 28, 2008 | 18.29 | 18.34 | 17.65 | 18.29 | 541,442 | +0.02(+0.10%) |
Aug 27, 2008 | 18.24 | 18.71 | 18.15 | 18.27 | 471,633 | -0.02(-0.10%) |
Aug 26, 2008 | 18.81 | 19.52 | 18.06 | 18.29 | 328,686 | -0.51(-2.74%) |
Aug 25, 2008 | 19.24 | 20.05 | 18.75 | 18.81 | 278,689 | -0.56(-2.89%) |
Aug 22, 2008 | 19.12 | 19.42 | 18.92 | 19.36 | 287,024 | +0.35(+1.87%) |
Aug 21, 2008 | 19.20 | 19.51 | 18.91 | 19.01 | 160,437 | -0.41(-2.10%) |
Aug 20, 2008 | 19.38 | 19.96 | 19.17 | 19.42 | 347,039 | +0.15(+0.78%) |
Aug 19, 2008 | 19.32 | 19.47 | 19.06 | 19.27 | 278,183 | -0.20(-1.00%) |
Aug 18, 2008 | 20.20 | 20.40 | 19.15 | 19.46 | 294,840 | -0.67(-3.31%) |
Aug 15, 2008 | 20.28 | 20.28 | 19.77 | 20.13 | 428,869 | +0.03(+0.13%) |
Aug 14, 2008 | 19.91 | 20.26 | 19.89 | 20.10 | 214,899 | +0.08(+0.40%) |
Aug 13, 2008 | 19.68 | 20.29 | 19.68 | 20.02 | 516,056 | +0.41(+2.08%) |
Aug 12, 2008 | 19.88 | 20.20 | 19.33 | 19.61 | 726,664 | -0.28(-1.43%) |
Aug 11, 2008 | 18.92 | 20.16 | 18.92 | 19.90 | 466,797 | +0.91(+4.81%) |
Aug 08, 2008 | 18.21 | 19.15 | 17.94 | 18.98 | 535,237 | +0.79(+4.34%) |
Aug 07, 2008 | 18.16 | 18.19 | 17.76 | 18.19 | 714,885 | -0.11(-0.58%) |
Aug 06, 2008 | 17.08 | 18.34 | 17.05 | 18.30 | 1,003,631 | +1.37(+8.12%) |
Aug 05, 2008 | 19.20 | 19.20 | 15.89 | 16.92 | 1,952,753 | +0.86(+5.36%) |
Aug 04, 2008 | 16.43 | 16.43 | 15.79 | 16.06 | 794,185 | -0.37(-2.27%) |
Aug 01, 2008 | 15.81 | 16.57 | 15.12 | 16.44 | 2,143,101 | +0.59(+3.75%) |
Jul 31, 2008 | 17.46 | 17.46 | 15.51 | 15.84 | 1,261,403 | -1.64(-9.39%) |
Jul 30, 2008 | 17.72 | 18.00 | 17.29 | 17.48 | 454,289 | -0.20(-1.15%) |
Jul 29, 2008 | 17.69 | 17.81 | 17.29 | 17.69 | 299,241 | +0.34(+1.94%) |
Jul 28, 2008 | 17.64 | 17.87 | 17.19 | 17.35 | 267,034 | -0.37(-2.10%) |
Jul 25, 2008 | 17.77 | 18.08 | 17.47 | 17.72 | 229,045 | +0.08(+0.45%) |
Jul 24, 2008 | 18.02 | 18.30 | 17.56 | 17.64 | 336,465 | -0.30(-1.68%) |
Jul 23, 2008 | 17.71 | 18.01 | 17.61 | 17.95 | 309,109 | +0.18(+1.00%) |
Jul 22, 2008 | 17.45 | 17.79 | 17.33 | 17.77 | 330,792 | +0.30(+1.73%) |
Jul 21, 2008 | 17.55 | 18.12 | 17.14 | 17.47 | 537,647 | -0.04(-0.25%) |
Jul 18, 2008 | 17.76 | 18.15 | 17.39 | 17.51 | 604,743 | -0.23(-1.30%) |
Jul 17, 2008 | 17.77 | 18.02 | 17.44 | 17.74 | 749,897 | -0.03(-0.15%) |
Jul 16, 2008 | 17.66 | 17.93 | 17.39 | 17.77 | 666,217 | +0.21(+1.21%) |
Jul 15, 2008 | 17.08 | 17.82 | 16.45 | 17.55 | 499,793 | +0.31(+1.80%) |
Jul 14, 2008 | 18.06 | 18.06 | 17.13 | 17.24 | 463,635 | -0.63(-3.52%) |
Jul 11, 2008 | 17.96 | 18.10 | 17.60 | 17.87 | 687,810 | -0.28(-1.56%) |
Jul 10, 2008 | 18.52 | 18.87 | 17.67 | 18.16 | 628,018 | -0.42(-2.24%) |
Jul 09, 2008 | 19.34 | 19.44 | 18.35 | 18.57 | 557,227 | -0.80(-4.12%) |
Jul 08, 2008 | 18.90 | 19.44 | 18.85 | 19.37 | 551,026 | +0.54(+2.87%) |
Jul 07, 2008 | 18.74 | 19.12 | 18.53 | 18.83 | 571,966 | +0.26(+1.38%) |
Jul 04, 2008 | 18.95 | 19.36 | 18.53 | 18.57 | 200,275 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.36 | 18.53 | 18.57 | 200,275 | -0.36(-1.92%) |
Jul 02, 2008 | 19.33 | 19.38 | 18.86 | 18.94 | 498,922 | -0.43(-2.24%) |
Jul 01, 2008 | 18.97 | 19.44 | 18.58 | 19.37 | 537,780 | +0.39(+2.06%) |
Jun 30, 2008 | 18.69 | 19.25 | 18.56 | 18.98 | 1,093,151 | -0.12(-0.60%) |
Jun 27, 2008 | 19.21 | 19.33 | 18.97 | 19.10 | 1,268,049 | -0.20(-1.01%) |
Jun 26, 2008 | 19.35 | 19.44 | 19.12 | 19.29 | 330,553 | -0.29(-1.49%) |
Jun 25, 2008 | 19.28 | 19.91 | 19.23 | 19.59 | 514,038 | +0.33(+1.70%) |
Jun 24, 2008 | 19.08 | 19.57 | 19.08 | 19.26 | 692,156 | +0.13(+0.70%) |
Jun 23, 2008 | 19.01 | 19.36 | 18.92 | 19.12 | 548,015 | +0.20(+1.03%) |
Jun 20, 2008 | 19.00 | 19.08 | 18.52 | 18.93 | 687,033 | -0.15(-0.79%) |
Jun 19, 2008 | 18.87 | 19.08 | 18.61 | 19.08 | 177,162 | +0.21(+1.13%) |
Jun 18, 2008 | 18.19 | 18.89 | 18.19 | 18.87 | 380,102 | +0.52(+2.85%) |
Jun 17, 2008 | 18.72 | 18.77 | 18.28 | 18.34 | 337,338 | -0.35(-1.90%) |
Jun 16, 2008 | 19.03 | 19.03 | 18.41 | 18.70 | 496,590 | -0.42(-2.18%) |
Jun 13, 2008 | 19.30 | 19.46 | 18.92 | 19.12 | 380,220 | +0.03(+0.14%) |
Jun 12, 2008 | 19.18 | 19.41 | 18.84 | 19.09 | 357,910 | +0.12(+0.65%) |
Jun 11, 2008 | 19.49 | 19.52 | 18.93 | 18.97 | 299,346 | -0.61(-3.13%) |
Jun 10, 2008 | 19.64 | 20.00 | 19.52 | 19.58 | 335,445 | -0.20(-1.03%) |
Jun 09, 2008 | 20.06 | 20.07 | 19.29 | 19.78 | 834,375 | -0.23(-1.15%) |
Jun 06, 2008 | 20.61 | 20.67 | 19.99 | 20.01 | 256,450 | -0.77(-3.71%) |
Jun 05, 2008 | 20.67 | 20.93 | 20.54 | 20.78 | 423,556 | +0.12(+0.56%) |
Jun 04, 2008 | 20.47 | 20.84 | 20.31 | 20.67 | 406,244 | +0.07(+0.34%) |
Jun 03, 2008 | 20.67 | 21.00 | 20.46 | 20.60 | 327,198 | +0.05(+0.26%) |