Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.54 | 18.15 | 17.33 | 18.15 | 573,476 | +0.67(+3.83%) |
May 28, 2009 | 17.55 | 17.80 | 17.01 | 17.48 | 277,924 | +0.05(+0.29%) |
May 27, 2009 | 17.46 | 17.96 | 17.25 | 17.43 | 469,439 | -0.19(-1.08%) |
May 26, 2009 | 16.55 | 17.62 | 16.55 | 17.62 | 620,424 | +0.98(+5.89%) |
May 22, 2009 | 16.37 | 16.89 | 16.30 | 16.64 | 499,099 | +0.44(+2.72%) |
May 21, 2009 | 16.97 | 17.13 | 15.97 | 16.20 | 544,462 | -0.91(-5.32%) |
May 20, 2009 | 17.50 | 17.97 | 17.03 | 17.11 | 437,342 | -0.25(-1.44%) |
May 19, 2009 | 17.29 | 17.67 | 17.14 | 17.36 | 498,966 | +0.07(+0.40%) |
May 18, 2009 | 16.79 | 17.49 | 16.64 | 17.29 | 461,782 | +0.74(+4.47%) |
May 15, 2009 | 16.23 | 16.78 | 16.20 | 16.55 | 832,379 | +0.30(+1.85%) |
May 14, 2009 | 15.65 | 16.45 | 15.62 | 16.25 | 593,326 | +0.75(+4.84%) |
May 13, 2009 | 16.00 | 16.11 | 15.47 | 15.50 | 608,122 | -0.53(-3.31%) |
May 12, 2009 | 16.31 | 16.48 | 15.47 | 16.03 | 602,159 | -0.28(-1.72%) |
May 11, 2009 | 16.48 | 16.64 | 16.06 | 16.31 | 326,960 | -0.34(-2.04%) |
May 08, 2009 | 16.95 | 17.47 | 16.07 | 16.65 | 503,747 | -0.05(-0.30%) |
May 07, 2009 | 18.15 | 18.15 | 16.39 | 16.70 | 553,661 | -1.24(-6.91%) |
May 06, 2009 | 17.99 | 18.35 | 17.46 | 17.94 | 709,699 | +0.07(+0.39%) |
May 05, 2009 | 18.18 | 18.18 | 17.63 | 17.87 | 503,453 | -0.39(-2.14%) |
May 04, 2009 | 18.28 | 18.41 | 17.74 | 18.26 | 446,857 | +0.33(+1.84%) |
May 01, 2009 | 17.30 | 18.12 | 17.00 | 17.93 | 678,944 | +0.50(+2.87%) |
Apr 30, 2009 | 18.15 | 18.50 | 17.10 | 17.43 | 2,372,539 | -2.59(-12.94%) |
Apr 29, 2009 | 19.72 | 21.23 | 19.66 | 20.02 | 972,601 | +0.32(+1.62%) |
Apr 28, 2009 | 19.27 | 19.85 | 19.10 | 19.70 | 411,838 | +0.36(+1.86%) |
Apr 27, 2009 | 19.77 | 19.98 | 19.19 | 19.34 | 427,195 | -0.76(-3.78%) |
Apr 24, 2009 | 19.70 | 20.34 | 19.42 | 20.10 | 442,592 | +0.49(+2.50%) |
Apr 23, 2009 | 19.32 | 19.68 | 18.87 | 19.61 | 318,215 | +0.35(+1.82%) |
Apr 22, 2009 | 18.59 | 19.80 | 18.48 | 19.26 | 340,463 | +0.41(+2.18%) |
Apr 21, 2009 | 18.96 | 19.09 | 18.54 | 18.85 | 488,735 | -0.20(-1.05%) |
Apr 20, 2009 | 19.37 | 19.73 | 19.00 | 19.05 | 255,255 | -0.79(-3.98%) |
Apr 17, 2009 | 19.73 | 19.95 | 19.31 | 19.84 | 476,661 | +0.15(+0.76%) |
Apr 16, 2009 | 19.27 | 19.72 | 19.25 | 19.69 | 463,504 | +0.55(+2.87%) |
Apr 15, 2009 | 19.25 | 19.46 | 18.82 | 19.14 | 365,125 | -0.29(-1.49%) |
Apr 14, 2009 | 19.02 | 19.52 | 18.83 | 19.43 | 480,464 | +0.33(+1.73%) |
Apr 13, 2009 | 19.16 | 19.44 | 18.94 | 19.10 | 393,793 | -0.33(-1.70%) |
Apr 09, 2009 | 18.07 | 19.49 | 17.97 | 19.43 | 731,292 | +1.51(+8.43%) |
Apr 08, 2009 | 17.36 | 17.95 | 17.29 | 17.92 | 418,215 | +0.72(+4.19%) |
Apr 07, 2009 | 17.85 | 18.18 | 17.16 | 17.20 | 430,194 | -0.85(-4.71%) |
Apr 06, 2009 | 18.42 | 18.47 | 17.87 | 18.05 | 378,591 | -0.65(-3.48%) |
Apr 03, 2009 | 18.80 | 18.81 | 18.24 | 18.70 | 597,508 | -0.03(-0.16%) |
Apr 02, 2009 | 18.45 | 19.28 | 18.45 | 18.73 | 621,637 | +0.71(+3.94%) |
Apr 01, 2009 | 17.87 | 18.26 | 17.75 | 18.02 | 687,250 | +0.00(+0.00%) |
Mar 31, 2009 | 18.76 | 18.76 | 17.95 | 18.02 | 797,921 | -0.44(-2.38%) |
Mar 30, 2009 | 18.28 | 18.57 | 18.25 | 18.46 | 715,897 | -0.15(-0.81%) |
Mar 26, 2009 | 17.18 | 18.81 | 17.12 | 18.61 | 1,578,060 | +1.74(+10.31%) |
Mar 25, 2009 | 17.06 | 17.73 | 16.23 | 16.87 | 453,320 | -0.12(-0.71%) |
Mar 24, 2009 | 16.79 | 17.18 | 16.71 | 16.99 | 453,614 | +0.02(+0.12%) |
Mar 23, 2009 | 16.85 | 17.17 | 16.37 | 16.97 | 564,330 | +0.62(+3.79%) |
Mar 20, 2009 | 15.81 | 16.75 | 15.73 | 16.35 | 1,126,959 | +0.73(+4.67%) |
Mar 19, 2009 | 15.87 | 15.93 | 15.49 | 15.62 | 330,144 | -0.01(-0.06%) |
Mar 18, 2009 | 15.51 | 15.91 | 15.23 | 15.63 | 531,292 | +0.04(+0.26%) |
Mar 17, 2009 | 14.73 | 15.60 | 14.69 | 15.59 | 366,177 | +0.82(+5.55%) |
Mar 16, 2009 | 15.26 | 15.26 | 14.65 | 14.77 | 217,207 | -0.33(-2.19%) |
Mar 13, 2009 | 15.20 | 15.24 | 14.75 | 15.10 | 330,280 | -0.07(-0.46%) |
Mar 12, 2009 | 14.32 | 15.38 | 14.16 | 15.17 | 420,414 | +0.78(+5.42%) |
Mar 11, 2009 | 14.27 | 14.73 | 14.23 | 14.39 | 289,561 | +0.15(+1.05%) |
Mar 10, 2009 | 13.58 | 14.47 | 13.49 | 14.24 | 608,048 | +0.89(+6.67%) |
Mar 09, 2009 | 13.70 | 14.22 | 13.30 | 13.35 | 263,951 | -0.52(-3.75%) |
Mar 06, 2009 | 14.14 | 14.38 | 13.48 | 13.87 | 440,619 | -0.17(-1.21%) |
Mar 05, 2009 | 14.34 | 14.81 | 14.03 | 14.04 | 366,567 | -0.65(-4.42%) |
Mar 04, 2009 | 14.19 | 14.92 | 14.01 | 14.69 | 270,676 | +0.67(+4.78%) |
Mar 02, 2009 | 14.27 | 14.50 | 13.87 | 14.02 | 368,546 | -0.44(-3.04%) |
Feb 27, 2009 | 14.49 | 14.91 | 14.36 | 14.46 | 246,619 | -0.14(-0.96%) |
Feb 26, 2009 | 14.72 | 15.11 | 14.48 | 14.60 | 355,836 | -0.04(-0.27%) |
Feb 25, 2009 | 14.25 | 14.95 | 13.97 | 14.64 | 493,428 | +0.28(+1.95%) |
Feb 24, 2009 | 13.79 | 14.45 | 13.61 | 14.36 | 467,861 | +0.78(+5.74%) |
Feb 23, 2009 | 14.55 | 14.61 | 13.52 | 13.58 | 411,771 | -0.90(-6.22%) |
Feb 20, 2009 | 14.30 | 14.74 | 14.19 | 14.48 | 427,470 | +0.04(+0.28%) |
Feb 19, 2009 | 15.40 | 15.43 | 14.44 | 14.44 | 286,549 | -0.84(-5.50%) |
Feb 18, 2009 | 15.34 | 15.49 | 14.92 | 15.28 | 408,154 | +0.03(+0.20%) |
Feb 17, 2009 | 15.70 | 15.70 | 15.22 | 15.25 | 421,099 | -0.81(-5.04%) |
Feb 13, 2009 | 15.65 | 16.25 | 15.54 | 16.06 | 353,210 | +0.47(+3.01%) |
Feb 12, 2009 | 15.25 | 15.77 | 15.13 | 15.59 | 399,377 | +0.12(+0.78%) |
Feb 11, 2009 | 15.79 | 15.93 | 15.35 | 15.47 | 384,699 | -0.20(-1.28%) |
Feb 10, 2009 | 16.44 | 16.63 | 15.58 | 15.67 | 489,804 | -0.78(-4.74%) |
Feb 09, 2009 | 16.50 | 16.88 | 16.22 | 16.45 | 511,596 | -0.16(-0.96%) |
Feb 06, 2009 | 16.39 | 16.74 | 16.29 | 16.61 | 749,054 | +0.16(+0.97%) |
Feb 05, 2009 | 16.58 | 16.79 | 16.26 | 16.45 | 1,093,009 | -0.12(-0.72%) |
Feb 04, 2009 | 16.01 | 17.17 | 15.89 | 16.57 | 625,453 | +0.56(+3.50%) |
Feb 03, 2009 | 15.71 | 16.13 | 15.25 | 16.01 | 631,505 | +0.06(+0.38%) |
Feb 02, 2009 | 15.35 | 16.18 | 15.29 | 15.95 | 686,232 | +0.39(+2.51%) |
Jan 30, 2009 | 15.35 | 15.96 | 15.32 | 15.56 | 487,030 | +0.33(+2.17%) |
Jan 29, 2009 | 15.44 | 15.46 | 13.85 | 15.23 | 838,410 | -0.81(-5.05%) |
Jan 28, 2009 | 15.24 | 16.06 | 15.19 | 16.04 | 306,967 | +0.97(+6.44%) |
Jan 27, 2009 | 14.63 | 15.50 | 14.49 | 15.07 | 270,492 | +0.44(+3.01%) |
Jan 26, 2009 | 14.11 | 14.95 | 14.11 | 14.63 | 295,719 | +0.50(+3.54%) |
Jan 23, 2009 | 13.25 | 14.37 | 13.25 | 14.13 | 330,452 | +0.53(+3.90%) |
Jan 22, 2009 | 13.40 | 14.04 | 13.11 | 13.60 | 349,629 | -0.12(-0.87%) |
Jan 21, 2009 | 13.91 | 14.00 | 13.10 | 13.72 | 504,235 | -0.06(-0.44%) |
Jan 20, 2009 | 14.99 | 15.29 | 13.75 | 13.78 | 364,106 | -1.46(-9.58%) |
Jan 16, 2009 | 14.81 | 15.31 | 14.36 | 15.24 | 405,603 | +0.52(+3.53%) |
Jan 15, 2009 | 14.32 | 14.90 | 14.06 | 14.72 | 361,807 | +0.39(+2.72%) |
Jan 14, 2009 | 14.60 | 14.61 | 14.02 | 14.33 | 433,859 | -0.35(-2.38%) |
Jan 13, 2009 | 14.30 | 14.72 | 14.21 | 14.68 | 402,829 | +0.39(+2.73%) |
Jan 12, 2009 | 14.45 | 14.57 | 14.18 | 14.29 | 208,114 | -0.20(-1.38%) |
Jan 09, 2009 | 14.76 | 15.08 | 14.14 | 14.49 | 372,991 | -0.23(-1.56%) |
Jan 08, 2009 | 14.47 | 15.02 | 14.10 | 14.72 | 593,479 | -0.31(-2.06%) |
Jan 07, 2009 | 15.56 | 15.69 | 14.74 | 15.03 | 302,056 | -0.81(-5.11%) |
Jan 06, 2009 | 15.34 | 16.16 | 15.13 | 15.84 | 475,420 | +0.66(+4.35%) |
Jan 05, 2009 | 14.90 | 15.20 | 14.65 | 15.18 | 282,488 | +0.25(+1.67%) |
Jan 02, 2009 | 14.62 | 15.03 | 14.41 | 14.93 | 167,828 | +0.33(+2.26%) |
Dec 31, 2008 | 14.11 | 14.78 | 14.08 | 14.60 | 312,350 | +0.46(+3.25%) |
Dec 30, 2008 | 13.54 | 14.16 | 13.47 | 14.14 | 274,035 | +0.71(+5.29%) |
Dec 29, 2008 | 13.47 | 13.61 | 13.15 | 13.43 | 187,812 | -0.04(-0.30%) |
Dec 26, 2008 | 13.58 | 13.58 | 13.30 | 13.47 | 80,447 | -0.04(-0.30%) |
Dec 24, 2008 | 13.19 | 13.60 | 13.19 | 13.51 | 97,752 | +0.29(+2.19%) |
Dec 23, 2008 | 13.78 | 13.86 | 13.00 | 13.22 | 414,343 | -0.45(-3.29%) |
Dec 22, 2008 | 14.13 | 14.24 | 13.39 | 13.67 | 582,638 | -0.93(-6.37%) |
Dec 19, 2008 | 14.61 | 14.81 | 14.19 | 14.60 | 604,819 | +0.28(+1.96%) |
Dec 18, 2008 | 14.41 | 15.00 | 13.97 | 14.32 | 624,619 | -0.79(-5.23%) |
Dec 17, 2008 | 14.12 | 15.23 | 14.12 | 15.11 | 461,476 | +0.88(+6.18%) |
Dec 16, 2008 | 13.57 | 14.24 | 13.40 | 14.23 | 296,487 | +0.86(+6.43%) |
Dec 15, 2008 | 14.22 | 14.30 | 13.04 | 13.37 | 335,557 | -0.83(-5.85%) |
Dec 12, 2008 | 13.06 | 14.20 | 12.81 | 14.20 | 281,297 | +0.80(+5.97%) |
Dec 11, 2008 | 13.51 | 13.94 | 13.30 | 13.40 | 269,048 | -0.23(-1.69%) |
Dec 10, 2008 | 13.62 | 13.95 | 13.47 | 13.63 | 282,877 | +0.14(+1.04%) |
Dec 09, 2008 | 13.15 | 14.13 | 13.04 | 13.49 | 450,718 | +0.18(+1.35%) |
Dec 08, 2008 | 13.23 | 13.47 | 13.02 | 13.31 | 411,446 | +0.28(+2.15%) |
Dec 05, 2008 | 12.68 | 13.14 | 12.14 | 13.03 | 427,414 | +0.20(+1.56%) |
Dec 04, 2008 | 13.11 | 13.41 | 12.64 | 12.83 | 529,964 | -0.50(-3.75%) |
Dec 03, 2008 | 12.90 | 13.49 | 12.16 | 13.33 | 438,498 | +0.82(+6.55%) |
Dec 02, 2008 | 12.60 | 12.85 | 12.14 | 12.51 | 330,616 | +0.19(+1.54%) |
Dec 01, 2008 | 13.17 | 13.73 | 12.27 | 12.32 | 377,727 | -1.21(-8.94%) |
Nov 28, 2008 | 13.28 | 13.71 | 13.28 | 13.53 | 204,326 | +0.03(+0.22%) |
Nov 26, 2008 | 13.04 | 13.54 | 12.95 | 13.50 | 489,151 | +0.17(+1.28%) |
Nov 25, 2008 | 13.32 | 13.36 | 12.70 | 13.33 | 420,649 | +0.19(+1.45%) |
Nov 24, 2008 | 12.13 | 13.22 | 12.13 | 13.14 | 832,417 | +0.89(+7.27%) |
Nov 21, 2008 | 12.15 | 12.25 | 11.36 | 12.25 | 818,614 | +0.34(+2.85%) |
Nov 20, 2008 | 12.16 | 12.44 | 11.76 | 11.91 | 924,201 | -0.25(-2.06%) |
Nov 19, 2008 | 13.18 | 13.24 | 12.14 | 12.16 | 325,177 | -1.01(-7.67%) |
Nov 18, 2008 | 13.40 | 13.72 | 12.89 | 13.17 | 482,001 | -0.15(-1.13%) |
Nov 17, 2008 | 13.52 | 13.90 | 13.21 | 13.32 | 359,985 | -0.31(-2.27%) |
Nov 14, 2008 | 14.18 | 14.49 | 13.54 | 13.63 | 656,356 | -0.85(-5.87%) |
Nov 13, 2008 | 13.30 | 14.48 | 12.48 | 14.48 | 771,830 | +1.16(+8.71%) |
Nov 12, 2008 | 14.30 | 14.37 | 13.26 | 13.32 | 451,654 | -1.04(-7.24%) |
Nov 11, 2008 | 14.70 | 14.94 | 14.30 | 14.36 | 364,261 | -0.45(-3.04%) |
Nov 10, 2008 | 16.05 | 16.10 | 14.69 | 14.81 | 301,969 | -0.90(-5.73%) |
Nov 07, 2008 | 16.32 | 16.32 | 15.49 | 15.71 | 368,394 | -0.41(-2.54%) |
Nov 06, 2008 | 16.61 | 17.33 | 15.98 | 16.12 | 598,453 | -0.72(-4.28%) |
Nov 05, 2008 | 17.63 | 18.00 | 16.74 | 16.84 | 833,248 | -1.03(-5.76%) |
Nov 04, 2008 | 18.20 | 18.34 | 17.62 | 17.87 | 603,435 | -0.20(-1.11%) |
Nov 03, 2008 | 18.31 | 18.69 | 17.22 | 18.07 | 596,277 | +0.65(+3.73%) |
Oct 31, 2008 | 17.29 | 18.04 | 17.13 | 17.42 | 1,165,314 | +0.07(+0.40%) |
Oct 30, 2008 | 17.88 | 17.88 | 17.14 | 17.35 | 669,175 | -0.05(-0.29%) |
Oct 29, 2008 | 17.56 | 17.99 | 16.70 | 17.40 | 928,395 | +0.16(+0.93%) |
Oct 28, 2008 | 15.91 | 17.41 | 15.65 | 17.24 | 497,545 | +1.47(+9.32%) |
Oct 27, 2008 | 16.11 | 17.04 | 15.75 | 15.77 | 462,143 | -0.42(-2.59%) |
Oct 24, 2008 | 15.15 | 16.80 | 14.32 | 16.19 | 801,803 | +0.22(+1.38%) |
Oct 23, 2008 | 16.75 | 16.99 | 15.41 | 15.97 | 684,005 | -0.75(-4.49%) |
Oct 22, 2008 | 17.35 | 17.68 | 16.23 | 16.72 | 569,133 | -0.79(-4.51%) |
Oct 21, 2008 | 17.87 | 18.38 | 17.44 | 17.51 | 506,110 | -0.77(-4.21%) |
Oct 20, 2008 | 17.22 | 18.50 | 17.18 | 18.28 | 549,786 | +1.36(+8.04%) |
Oct 17, 2008 | 17.02 | 18.17 | 16.86 | 16.92 | 819,131 | -0.46(-2.65%) |
Oct 16, 2008 | 15.97 | 17.43 | 15.44 | 17.38 | 634,704 | +1.36(+8.49%) |
Oct 15, 2008 | 17.25 | 17.73 | 16.02 | 16.02 | 557,233 | -1.36(-7.83%) |
Oct 14, 2008 | 18.56 | 18.92 | 17.26 | 17.38 | 652,229 | -0.92(-5.03%) |
Oct 13, 2008 | 17.92 | 18.43 | 17.25 | 18.30 | 766,640 | +0.99(+5.72%) |
Oct 10, 2008 | 15.34 | 18.44 | 15.10 | 17.31 | 1,595,691 | +1.35(+8.46%) |
Oct 09, 2008 | 16.87 | 17.59 | 15.48 | 15.96 | 697,079 | -0.69(-4.14%) |
Oct 08, 2008 | 14.59 | 17.78 | 14.55 | 16.65 | 1,462,521 | +1.82(+12.27%) |
Oct 07, 2008 | 16.23 | 16.23 | 14.80 | 14.83 | 732,944 | -1.28(-7.95%) |
Oct 06, 2008 | 15.58 | 16.20 | 14.93 | 16.11 | 1,096,169 | +0.21(+1.32%) |
Oct 03, 2008 | 17.24 | 17.24 | 15.89 | 15.90 | 987,331 | -1.05(-6.19%) |
Oct 02, 2008 | 17.03 | 17.29 | 16.83 | 16.95 | 634,002 | -0.08(-0.47%) |
Oct 01, 2008 | 17.01 | 17.30 | 16.83 | 17.03 | 377,802 | -0.39(-2.24%) |
Sep 30, 2008 | 17.11 | 17.48 | 16.84 | 17.42 | 496,442 | +0.54(+3.20%) |
Sep 29, 2008 | 18.88 | 18.88 | 16.81 | 16.88 | 1,173,077 | -2.32(-12.08%) |
Sep 26, 2008 | 18.77 | 19.25 | 18.60 | 19.20 | 488,092 | +0.07(+0.37%) |
Sep 25, 2008 | 19.49 | 19.84 | 18.99 | 19.13 | 509,654 | -0.27(-1.39%) |
Sep 24, 2008 | 18.74 | 19.88 | 18.71 | 19.40 | 497,569 | +0.74(+3.97%) |
Sep 23, 2008 | 19.17 | 19.38 | 18.45 | 18.66 | 589,036 | -0.46(-2.41%) |
Sep 22, 2008 | 20.48 | 20.51 | 19.06 | 19.12 | 492,159 | -1.40(-6.82%) |
Sep 19, 2008 | 21.45 | 22.48 | 20.28 | 20.52 | 1,484,499 | +0.14(+0.69%) |
Sep 18, 2008 | 19.65 | 21.11 | 19.11 | 20.38 | 1,900,477 | +1.20(+6.26%) |
Sep 17, 2008 | 18.54 | 19.78 | 18.49 | 19.18 | 675,664 | +0.38(+2.02%) |
Sep 16, 2008 | 18.20 | 18.95 | 17.88 | 18.80 | 790,669 | +0.61(+3.35%) |
Sep 15, 2008 | 17.78 | 19.00 | 17.70 | 18.19 | 618,701 | -0.08(-0.44%) |
Sep 12, 2008 | 18.19 | 18.38 | 17.80 | 18.27 | 399,376 | -0.11(-0.60%) |
Sep 11, 2008 | 18.50 | 18.55 | 17.77 | 18.38 | 611,729 | -0.44(-2.34%) |
Sep 10, 2008 | 18.98 | 19.05 | 18.29 | 18.82 | 410,969 | +0.12(+0.64%) |
Sep 09, 2008 | 18.97 | 19.49 | 18.59 | 18.70 | 593,253 | -0.21(-1.11%) |
Sep 08, 2008 | 18.53 | 18.99 | 18.28 | 18.91 | 464,691 | +0.72(+3.96%) |
Sep 05, 2008 | 17.86 | 18.39 | 17.50 | 18.19 | 406,637 | +0.25(+1.39%) |
Sep 04, 2008 | 18.68 | 18.68 | 17.83 | 17.94 | 466,987 | -0.73(-3.91%) |
Sep 03, 2008 | 19.66 | 19.68 | 18.51 | 18.67 | 620,376 | -1.01(-5.13%) |
Sep 02, 2008 | 19.51 | 20.36 | 19.25 | 19.68 | 479,107 | +0.49(+2.55%) |
Aug 29, 2008 | 19.36 | 19.58 | 19.04 | 19.19 | 252,204 | -0.26(-1.34%) |
Aug 28, 2008 | 18.90 | 19.53 | 18.90 | 19.45 | 342,776 | +0.31(+1.62%) |
Aug 27, 2008 | 19.19 | 19.39 | 18.79 | 19.14 | 456,895 | -0.07(-0.36%) |
Aug 26, 2008 | 19.63 | 19.63 | 18.88 | 19.21 | 342,013 | -0.48(-2.44%) |
Aug 25, 2008 | 20.65 | 20.73 | 19.41 | 19.69 | 679,072 | -1.04(-5.02%) |
Aug 22, 2008 | 20.04 | 20.91 | 19.89 | 20.73 | 402,405 | +0.87(+4.38%) |
Aug 21, 2008 | 19.64 | 20.07 | 19.41 | 19.86 | 239,430 | +0.04(+0.20%) |
Aug 20, 2008 | 19.70 | 20.02 | 19.17 | 19.82 | 435,573 | +0.23(+1.17%) |
Aug 19, 2008 | 19.80 | 20.05 | 19.50 | 19.59 | 511,599 | -0.38(-1.90%) |
Aug 18, 2008 | 20.70 | 20.70 | 19.75 | 19.97 | 416,633 | -0.52(-2.54%) |
Aug 15, 2008 | 20.72 | 20.95 | 20.29 | 20.49 | 806,677 | -0.01(-0.05%) |
Aug 14, 2008 | 20.26 | 20.70 | 19.93 | 20.50 | 378,344 | +0.02(+0.10%) |
Aug 13, 2008 | 19.90 | 20.61 | 19.77 | 20.48 | 742,654 | +0.59(+2.97%) |
Aug 12, 2008 | 20.00 | 20.20 | 19.73 | 19.89 | 545,375 | -0.11(-0.55%) |
Aug 11, 2008 | 19.25 | 20.20 | 19.20 | 20.00 | 748,970 | +0.76(+3.95%) |
Aug 08, 2008 | 18.53 | 19.35 | 18.27 | 19.24 | 380,976 | +0.76(+4.11%) |
Aug 07, 2008 | 18.03 | 18.68 | 17.78 | 18.48 | 583,978 | +0.39(+2.16%) |
Aug 06, 2008 | 17.48 | 18.14 | 17.34 | 18.09 | 437,128 | +0.60(+3.43%) |
Aug 05, 2008 | 17.55 | 17.72 | 17.17 | 17.49 | 491,705 | +0.17(+0.98%) |
Aug 04, 2008 | 17.15 | 17.44 | 16.45 | 17.32 | 666,128 | +0.10(+0.58%) |
Aug 01, 2008 | 17.27 | 17.34 | 16.40 | 17.22 | 599,130 | -0.18(-1.03%) |
Jul 31, 2008 | 18.70 | 19.40 | 17.37 | 17.40 | 2,225,517 | +0.92(+5.58%) |
Jul 30, 2008 | 16.32 | 16.66 | 16.11 | 16.48 | 942,039 | +0.36(+2.23%) |
Jul 29, 2008 | 16.12 | 16.28 | 15.77 | 16.12 | 775,114 | +0.25(+1.58%) |
Jul 28, 2008 | 16.34 | 16.44 | 15.65 | 15.87 | 832,347 | -0.56(-3.41%) |
Jul 25, 2008 | 16.74 | 16.74 | 16.15 | 16.43 | 950,791 | -0.14(-0.84%) |
Jul 24, 2008 | 16.72 | 16.76 | 16.30 | 16.57 | 1,231,291 | +0.27(+1.66%) |
Jul 23, 2008 | 16.98 | 17.10 | 15.56 | 16.30 | 2,799,252 | -2.20(-11.89%) |
Jul 22, 2008 | 19.93 | 19.94 | 18.21 | 18.50 | 3,160,949 | -1.68(-8.33%) |
Jul 21, 2008 | 20.03 | 20.53 | 19.87 | 20.18 | 813,373 | +0.26(+1.31%) |
Jul 18, 2008 | 19.89 | 20.22 | 19.55 | 19.92 | 451,030 | -0.13(-0.65%) |
Jul 17, 2008 | 20.11 | 20.40 | 19.48 | 20.05 | 718,396 | +0.06(+0.30%) |
Jul 16, 2008 | 19.15 | 20.00 | 18.71 | 19.99 | 998,679 | +1.10(+5.82%) |
Jul 15, 2008 | 17.85 | 19.19 | 17.76 | 18.89 | 745,856 | +0.81(+4.48%) |
Jul 14, 2008 | 18.62 | 18.85 | 17.80 | 18.08 | 423,954 | -0.41(-2.22%) |
Jul 11, 2008 | 17.88 | 18.67 | 17.39 | 18.49 | 851,680 | +0.41(+2.27%) |
Jul 10, 2008 | 17.80 | 18.31 | 17.68 | 18.08 | 717,358 | +0.20(+1.12%) |
Jul 09, 2008 | 18.88 | 18.89 | 17.88 | 17.88 | 498,712 | -0.96(-5.10%) |
Jul 08, 2008 | 18.68 | 19.00 | 18.21 | 18.84 | 597,724 | +0.26(+1.40%) |
Jul 07, 2008 | 18.65 | 19.16 | 18.40 | 18.58 | 616,381 | +0.11(+0.60%) |
Jul 04, 2008 | 18.76 | 19.03 | 18.25 | 18.47 | 360,761 | +0.00(+0.00%) |
Jul 03, 2008 | 18.76 | 19.03 | 18.25 | 18.47 | 360,761 | -0.22(-1.18%) |
Jul 02, 2008 | 19.65 | 19.82 | 18.64 | 18.69 | 744,524 | -1.01(-5.13%) |
Jul 01, 2008 | 18.20 | 19.75 | 18.09 | 19.70 | 940,659 | +1.27(+6.89%) |
Jun 30, 2008 | 18.48 | 19.01 | 18.41 | 18.43 | 504,877 | +0.00(+0.00%) |
Jun 27, 2008 | 18.72 | 18.72 | 18.04 | 18.43 | 1,327,034 | -0.30(-1.60%) |
Jun 26, 2008 | 19.02 | 19.18 | 18.70 | 18.73 | 517,597 | -0.56(-2.90%) |
Jun 25, 2008 | 19.21 | 19.69 | 19.04 | 19.29 | 591,613 | +0.03(+0.16%) |
Jun 24, 2008 | 18.94 | 19.69 | 18.92 | 19.26 | 1,200,961 | -0.34(-1.73%) |
Jun 23, 2008 | 19.97 | 20.00 | 19.21 | 19.60 | 686,103 | -0.60(-2.97%) |
Jun 20, 2008 | 20.58 | 21.06 | 19.90 | 20.20 | 1,027,109 | -0.50(-2.42%) |
Jun 19, 2008 | 20.23 | 20.92 | 19.95 | 20.70 | 615,601 | +0.46(+2.27%) |
Jun 18, 2008 | 20.48 | 20.58 | 20.15 | 20.24 | 474,066 | -0.30(-1.46%) |
Jun 17, 2008 | 20.94 | 21.09 | 20.51 | 20.54 | 484,635 | -0.42(-2.00%) |
Jun 16, 2008 | 21.19 | 21.47 | 20.80 | 20.96 | 739,324 | -0.38(-1.78%) |
Jun 13, 2008 | 20.48 | 21.63 | 20.41 | 21.34 | 755,529 | +1.10(+5.43%) |
Jun 12, 2008 | 20.06 | 20.43 | 19.75 | 20.24 | 1,094,258 | +0.17(+0.85%) |
Jun 11, 2008 | 21.03 | 21.03 | 20.07 | 20.07 | 604,657 | -1.01(-4.79%) |
Jun 10, 2008 | 21.32 | 21.70 | 20.91 | 21.08 | 714,310 | -0.83(-3.79%) |
Jun 09, 2008 | 22.41 | 22.50 | 21.38 | 21.91 | 1,124,973 | +0.48(+2.24%) |
Jun 06, 2008 | 21.78 | 21.84 | 21.25 | 21.43 | 475,506 | -0.57(-2.59%) |
Jun 05, 2008 | 21.10 | 22.01 | 20.93 | 22.00 | 775,083 | +0.92(+4.36%) |
Jun 04, 2008 | 20.82 | 21.57 | 20.70 | 21.08 | 617,906 | +0.14(+0.67%) |
Jun 03, 2008 | 21.74 | 21.74 | 20.62 | 20.94 | 490,011 | -0.67(-3.10%) |