Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.58 | 12.40 | 11.30 | 12.40 | 374,581 | +0.91(+7.97%) |
May 28, 2009 | 11.16 | 11.58 | 10.68 | 11.48 | 110,895 | +0.39(+3.52%) |
May 27, 2009 | 11.99 | 11.99 | 11.08 | 11.09 | 120,219 | -0.87(-7.27%) |
May 26, 2009 | 10.13 | 11.99 | 10.02 | 11.96 | 109,775 | +1.60(+15.42%) |
May 22, 2009 | 10.84 | 11.31 | 10.33 | 10.36 | 56,565 | -0.44(-4.03%) |
May 21, 2009 | 10.73 | 11.48 | 10.48 | 10.80 | 57,547 | -0.23(-2.09%) |
May 20, 2009 | 11.25 | 11.86 | 10.90 | 11.03 | 71,584 | -0.09(-0.80%) |
May 19, 2009 | 10.78 | 11.28 | 10.19 | 11.12 | 120,558 | +0.42(+3.90%) |
May 18, 2009 | 10.33 | 10.76 | 10.33 | 10.70 | 126,671 | +0.36(+3.52%) |
May 15, 2009 | 10.37 | 10.62 | 10.02 | 10.34 | 67,829 | -0.04(-0.34%) |
May 14, 2009 | 10.12 | 10.74 | 10.12 | 10.37 | 82,337 | +0.33(+3.27%) |
May 13, 2009 | 10.41 | 10.66 | 10.03 | 10.04 | 104,042 | -0.54(-5.12%) |
May 12, 2009 | 10.51 | 10.75 | 10.37 | 10.59 | 100,948 | +0.09(+0.85%) |
May 11, 2009 | 10.18 | 10.87 | 9.761 | 10.50 | 114,068 | +0.09(+0.85%) |
May 08, 2009 | 10.66 | 10.83 | 10.14 | 10.41 | 166,106 | -0.22(-2.09%) |
May 07, 2009 | 11.37 | 11.37 | 10.17 | 10.63 | 177,476 | -1.18(-10.00%) |
May 06, 2009 | 11.71 | 11.90 | 11.31 | 11.81 | 53,792 | +0.19(+1.60%) |
May 05, 2009 | 11.39 | 11.75 | 11.18 | 11.63 | 99,137 | +0.03(+0.23%) |
May 04, 2009 | 11.47 | 11.61 | 11.39 | 11.60 | 101,622 | +0.84(+7.84%) |
May 01, 2009 | 11.07 | 11.07 | 10.60 | 10.76 | 188,464 | -0.20(-1.86%) |
Apr 30, 2009 | 11.51 | 11.63 | 10.71 | 10.96 | 179,567 | -0.36(-3.22%) |
Apr 29, 2009 | 10.30 | 11.33 | 10.27 | 11.32 | 227,560 | +1.07(+10.49%) |
Apr 28, 2009 | 9.565 | 10.58 | 9.485 | 10.25 | 99,483 | +0.67(+7.05%) |
Apr 27, 2009 | 10.16 | 10.28 | 9.272 | 9.574 | 124,219 | -0.83(-8.02%) |
Apr 24, 2009 | 10.11 | 10.59 | 9.858 | 10.41 | 60,845 | +0.36(+3.62%) |
Apr 23, 2009 | 10.58 | 10.61 | 9.361 | 10.04 | 88,698 | -0.49(-4.64%) |
Apr 22, 2009 | 10.10 | 10.98 | 10.04 | 10.53 | 117,497 | +0.25(+2.42%) |
Apr 21, 2009 | 9.317 | 10.48 | 9.290 | 10.28 | 103,840 | +0.96(+10.29%) |
Apr 20, 2009 | 10.76 | 10.76 | 9.166 | 9.325 | 129,302 | -1.63(-14.84%) |
Apr 17, 2009 | 10.88 | 11.22 | 10.68 | 10.95 | 46,187 | +0.13(+1.23%) |
Apr 16, 2009 | 10.62 | 10.83 | 9.876 | 10.82 | 71,755 | +0.34(+3.22%) |
Apr 15, 2009 | 9.743 | 10.58 | 9.636 | 10.48 | 58,718 | +0.72(+7.37%) |
Apr 14, 2009 | 10.47 | 10.51 | 9.423 | 9.761 | 63,075 | -0.91(-8.49%) |
Apr 13, 2009 | 10.92 | 10.95 | 10.29 | 10.67 | 35,492 | -0.44(-3.92%) |
Apr 09, 2009 | 9.858 | 11.26 | 9.858 | 11.10 | 75,508 | +1.30(+13.22%) |
Apr 08, 2009 | 9.254 | 9.805 | 9.183 | 9.805 | 47,414 | +0.64(+6.98%) |
Apr 07, 2009 | 9.583 | 9.672 | 8.926 | 9.166 | 77,235 | -0.49(-5.06%) |
Apr 06, 2009 | 10.09 | 10.17 | 9.325 | 9.654 | 55,925 | -0.53(-5.23%) |
Apr 03, 2009 | 10.43 | 10.66 | 10.02 | 10.19 | 56,232 | -0.28(-2.63%) |
Apr 02, 2009 | 10.04 | 11.57 | 10.04 | 10.46 | 135,995 | +0.68(+6.90%) |
Apr 01, 2009 | 10.03 | 10.20 | 9.636 | 9.787 | 82,475 | -0.44(-4.34%) |
Mar 31, 2009 | 9.583 | 10.81 | 9.397 | 10.23 | 92,746 | +0.81(+8.58%) |
Mar 30, 2009 | 9.317 | 9.849 | 9.121 | 9.423 | 81,206 | -0.74(-7.26%) |
Mar 26, 2009 | 9.965 | 10.19 | 9.965 | 10.16 | 88,221 | +0.36(+3.72%) |
Mar 25, 2009 | 9.219 | 10.52 | 9.219 | 9.796 | 71,009 | +0.67(+7.40%) |
Mar 24, 2009 | 9.787 | 10.20 | 9.112 | 9.121 | 70,093 | -0.83(-8.30%) |
Mar 23, 2009 | 9.619 | 9.947 | 9.601 | 9.947 | 73,022 | +1.63(+19.66%) |
Mar 20, 2009 | 8.757 | 9.086 | 8.313 | 8.313 | 87,762 | -0.42(-4.78%) |
Mar 19, 2009 | 8.908 | 9.183 | 8.686 | 8.730 | 54,722 | -0.06(-0.71%) |
Mar 18, 2009 | 8.002 | 8.970 | 7.727 | 8.793 | 70,299 | +0.73(+9.03%) |
Mar 17, 2009 | 7.780 | 8.446 | 7.451 | 8.064 | 105,453 | +0.26(+3.30%) |
Mar 16, 2009 | 7.682 | 8.126 | 7.629 | 7.807 | 87,818 | +0.27(+3.53%) |
Mar 13, 2009 | 7.460 | 7.682 | 7.283 | 7.540 | 0 | +0.05(+0.71%) |
Mar 12, 2009 | 6.261 | 7.576 | 6.119 | 7.487 | 82,460 | +1.18(+18.73%) |
Mar 11, 2009 | 6.359 | 6.643 | 6.270 | 6.306 | 51,500 | +0.00(+0.00%) |
Mar 10, 2009 | 5.986 | 6.519 | 5.888 | 6.306 | 71,254 | +0.41(+6.93%) |
Mar 09, 2009 | 6.075 | 6.359 | 5.773 | 5.897 | 141,983 | -0.26(-4.18%) |
Mar 06, 2009 | 6.244 | 6.519 | 6.057 | 6.155 | 0 | -0.12(-1.84%) |
Mar 05, 2009 | 6.652 | 6.927 | 6.164 | 6.270 | 30,982 | -0.52(-7.59%) |
Mar 04, 2009 | 6.972 | 7.016 | 6.599 | 6.785 | 56,970 | -0.60(-8.06%) |
Mar 02, 2009 | 7.904 | 8.020 | 7.283 | 7.380 | 95,952 | -0.67(-8.28%) |
Feb 27, 2009 | 7.824 | 8.304 | 7.824 | 8.047 | 0 | +0.14(+1.80%) |
Feb 26, 2009 | 8.215 | 8.269 | 7.887 | 7.904 | 38,176 | -0.28(-3.47%) |
Feb 25, 2009 | 8.579 | 8.579 | 8.029 | 8.189 | 64,583 | -0.52(-5.92%) |
Feb 24, 2009 | 8.162 | 8.801 | 7.975 | 8.704 | 81,494 | +0.68(+8.53%) |
Feb 23, 2009 | 8.615 | 8.615 | 7.967 | 8.020 | 51,898 | -0.45(-5.35%) |
Feb 20, 2009 | 8.553 | 8.739 | 8.437 | 8.473 | 76,214 | -0.20(-2.25%) |
Feb 19, 2009 | 8.979 | 9.103 | 8.659 | 8.668 | 43,827 | -0.25(-2.79%) |
Feb 18, 2009 | 8.979 | 9.201 | 8.837 | 8.917 | 59,393 | -0.02(-0.20%) |
Feb 17, 2009 | 8.846 | 9.041 | 8.722 | 8.935 | 47,123 | -0.24(-2.61%) |
Feb 13, 2009 | 8.970 | 9.325 | 8.970 | 9.174 | 99,943 | +0.17(+1.87%) |
Feb 12, 2009 | 8.722 | 9.059 | 8.597 | 9.006 | 64,174 | +0.15(+1.71%) |
Feb 11, 2009 | 8.757 | 8.988 | 8.624 | 8.855 | 43,908 | +0.17(+1.94%) |
Feb 10, 2009 | 9.397 | 9.636 | 8.677 | 8.686 | 54,288 | -0.78(-8.26%) |
Feb 09, 2009 | 9.441 | 9.583 | 9.352 | 9.468 | 27,010 | -0.04(-0.37%) |
Feb 06, 2009 | 9.432 | 9.849 | 9.405 | 9.503 | 38,745 | +0.09(+0.94%) |
Feb 05, 2009 | 9.041 | 9.672 | 9.041 | 9.414 | 77,290 | +0.30(+3.31%) |
Feb 04, 2009 | 9.592 | 9.849 | 9.015 | 9.112 | 53,296 | -0.45(-4.74%) |
Feb 03, 2009 | 9.086 | 9.716 | 8.979 | 9.565 | 80,050 | +0.58(+6.42%) |
Feb 02, 2009 | 8.846 | 9.281 | 8.668 | 8.988 | 139,349 | +0.07(+0.80%) |
Jan 30, 2009 | 9.388 | 9.627 | 8.837 | 8.917 | 0 | -0.41(-4.38%) |
Jan 29, 2009 | 9.530 | 9.921 | 9.281 | 9.325 | 139,787 | -0.41(-4.20%) |
Jan 28, 2009 | 9.006 | 9.734 | 8.846 | 9.734 | 121,026 | +0.83(+9.38%) |
Jan 27, 2009 | 8.650 | 9.059 | 8.473 | 8.899 | 76,475 | +0.25(+2.87%) |
Jan 26, 2009 | 8.517 | 9.077 | 8.269 | 8.650 | 45,595 | +0.12(+1.46%) |
Jan 23, 2009 | 8.224 | 8.908 | 8.224 | 8.526 | 87,244 | +0.05(+0.63%) |
Jan 22, 2009 | 8.846 | 8.935 | 8.162 | 8.473 | 58,919 | -0.60(-6.56%) |
Jan 21, 2009 | 8.553 | 9.166 | 8.277 | 9.068 | 111,341 | +0.76(+9.20%) |
Jan 20, 2009 | 9.503 | 9.503 | 8.277 | 8.304 | 98,031 | -1.29(-13.43%) |
Jan 16, 2009 | 10.10 | 10.10 | 9.379 | 9.592 | 55,772 | -0.47(-4.68%) |
Jan 15, 2009 | 9.814 | 10.15 | 9.210 | 10.06 | 96,169 | +0.22(+2.26%) |
Jan 14, 2009 | 10.66 | 10.66 | 9.743 | 9.841 | 60,794 | -0.97(-8.96%) |
Jan 13, 2009 | 10.74 | 11.10 | 10.55 | 10.81 | 43,647 | +0.09(+0.83%) |
Jan 12, 2009 | 11.25 | 11.30 | 10.60 | 10.72 | 55,343 | -0.50(-4.43%) |
Jan 09, 2009 | 11.68 | 11.68 | 11.11 | 11.22 | 102,749 | -0.43(-3.66%) |
Jan 08, 2009 | 11.51 | 11.74 | 11.28 | 11.64 | 59,626 | +0.12(+1.08%) |
Jan 07, 2009 | 12.09 | 12.31 | 11.25 | 11.52 | 109,907 | -0.83(-6.76%) |
Jan 06, 2009 | 12.24 | 12.55 | 12.00 | 12.35 | 101,719 | +0.38(+3.19%) |
Jan 05, 2009 | 12.10 | 12.20 | 11.72 | 11.97 | 121,437 | -0.09(-0.74%) |
Jan 02, 2009 | 12.01 | 12.46 | 11.95 | 12.06 | 0 | +0.09(+0.74%) |
Jan 01, 2009 | 10.99 | 12.26 | 10.85 | 11.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.99 | 12.26 | 10.85 | 11.97 | 190,279 | +1.10(+10.13%) |
Dec 30, 2008 | 10.48 | 11.39 | 10.25 | 10.87 | 349,073 | +0.55(+5.34%) |
Dec 29, 2008 | 11.36 | 11.36 | 10.24 | 10.32 | 51,126 | -1.11(-9.71%) |
Dec 26, 2008 | 11.22 | 11.47 | 11.22 | 11.43 | 28,951 | +0.28(+2.55%) |
Dec 24, 2008 | 11.62 | 11.62 | 11.14 | 11.15 | 19,485 | -0.29(-2.56%) |
Dec 23, 2008 | 11.30 | 11.84 | 10.93 | 11.44 | 74,877 | +0.41(+3.70%) |
Dec 22, 2008 | 12.11 | 12.13 | 10.76 | 11.03 | 84,281 | -1.04(-8.61%) |
Dec 19, 2008 | 12.62 | 12.95 | 11.77 | 12.07 | 221,727 | -0.23(-1.88%) |
Dec 18, 2008 | 11.78 | 12.43 | 11.56 | 12.30 | 96,931 | +0.55(+4.69%) |
Dec 17, 2008 | 11.39 | 12.09 | 11.35 | 11.75 | 114,414 | +0.25(+2.16%) |
Dec 16, 2008 | 11.14 | 11.92 | 11.01 | 11.50 | 112,655 | +0.60(+5.46%) |
Dec 15, 2008 | 11.68 | 11.80 | 10.68 | 10.91 | 58,731 | -0.74(-6.33%) |
Dec 12, 2008 | 11.68 | 11.91 | 11.38 | 11.64 | 130,090 | -0.21(-1.80%) |
Dec 11, 2008 | 12.52 | 12.88 | 11.47 | 11.86 | 68,117 | -0.93(-7.29%) |
Dec 10, 2008 | 12.33 | 12.96 | 12.20 | 12.79 | 46,095 | +0.56(+4.57%) |
Dec 09, 2008 | 11.45 | 12.62 | 11.45 | 12.23 | 112,167 | +0.68(+5.92%) |
Dec 08, 2008 | 11.37 | 11.71 | 11.24 | 11.55 | 142,570 | +0.36(+3.17%) |
Dec 05, 2008 | 11.47 | 11.56 | 10.98 | 11.19 | 173,865 | -0.48(-4.11%) |
Dec 04, 2008 | 12.20 | 12.86 | 11.27 | 11.67 | 77,845 | -0.72(-5.81%) |
Dec 03, 2008 | 11.75 | 12.77 | 11.52 | 12.39 | 95,487 | +0.34(+2.80%) |
Dec 02, 2008 | 11.80 | 12.08 | 11.25 | 12.05 | 92,607 | +0.60(+5.28%) |
Dec 01, 2008 | 12.88 | 12.88 | 11.42 | 11.45 | 116,475 | -1.86(-13.95%) |
Nov 28, 2008 | 13.18 | 13.40 | 12.99 | 13.30 | 47,064 | -0.02(-0.13%) |
Nov 26, 2008 | 12.31 | 13.37 | 12.23 | 13.32 | 126,463 | +0.57(+4.46%) |
Nov 25, 2008 | 12.70 | 12.79 | 12.02 | 12.75 | 86,235 | +0.35(+2.79%) |
Nov 24, 2008 | 12.52 | 12.94 | 12.21 | 12.41 | 107,085 | +0.07(+0.58%) |
Nov 21, 2008 | 11.26 | 12.43 | 10.58 | 12.34 | 90,431 | +1.28(+11.57%) |
Nov 20, 2008 | 12.19 | 12.42 | 11.00 | 11.06 | 73,094 | -1.21(-9.85%) |
Nov 19, 2008 | 12.45 | 13.13 | 12.26 | 12.27 | 88,255 | -0.19(-1.50%) |
Nov 18, 2008 | 12.88 | 13.56 | 12.09 | 12.45 | 196,479 | -0.43(-3.31%) |
Nov 17, 2008 | 12.95 | 13.38 | 12.80 | 12.88 | 110,862 | -0.18(-1.36%) |
Nov 14, 2008 | 13.58 | 14.09 | 13.06 | 13.06 | 113,045 | -0.78(-5.65%) |
Nov 13, 2008 | 13.14 | 13.89 | 12.74 | 13.84 | 262,283 | +0.76(+5.84%) |
Nov 12, 2008 | 13.38 | 13.64 | 12.96 | 13.07 | 94,640 | -0.52(-3.79%) |
Nov 11, 2008 | 13.94 | 14.21 | 13.51 | 13.59 | 125,132 | -0.46(-3.29%) |
Nov 10, 2008 | 14.57 | 14.57 | 13.85 | 14.05 | 89,337 | -0.14(-1.00%) |
Nov 07, 2008 | 14.03 | 14.33 | 13.78 | 14.19 | 125,025 | +0.30(+2.17%) |
Nov 06, 2008 | 13.53 | 14.21 | 13.44 | 13.89 | 177,095 | +0.28(+2.02%) |
Nov 05, 2008 | 13.99 | 13.99 | 13.54 | 13.62 | 119,795 | -0.55(-3.89%) |
Nov 04, 2008 | 13.96 | 14.50 | 13.54 | 14.17 | 217,283 | +0.54(+3.98%) |
Nov 03, 2008 | 14.42 | 15.16 | 13.54 | 13.62 | 290,322 | -0.98(-6.69%) |
Oct 31, 2008 | 14.22 | 15.66 | 14.09 | 14.60 | 177,695 | +0.39(+2.75%) |
Oct 30, 2008 | 13.13 | 14.83 | 13.13 | 14.21 | 138,279 | +1.41(+11.03%) |
Oct 29, 2008 | 13.25 | 13.83 | 12.79 | 12.80 | 163,567 | -0.29(-2.24%) |
Oct 28, 2008 | 12.19 | 13.13 | 11.95 | 13.09 | 157,169 | +1.13(+9.43%) |
Oct 27, 2008 | 12.51 | 13.05 | 11.95 | 11.96 | 123,770 | -0.67(-5.27%) |
Oct 24, 2008 | 11.16 | 12.80 | 11.05 | 12.63 | 138,004 | +0.16(+1.28%) |
Oct 23, 2008 | 13.94 | 14.42 | 12.15 | 12.47 | 186,614 | -0.88(-6.59%) |
Oct 22, 2008 | 13.64 | 14.11 | 12.96 | 13.35 | 65,793 | -0.59(-4.21%) |
Oct 21, 2008 | 14.18 | 14.52 | 13.93 | 13.93 | 103,567 | -0.60(-4.15%) |
Oct 20, 2008 | 14.03 | 14.56 | 13.76 | 14.54 | 68,208 | +0.59(+4.20%) |
Oct 17, 2008 | 12.98 | 14.31 | 12.98 | 13.95 | 188,810 | +0.45(+3.36%) |
Oct 16, 2008 | 13.46 | 14.01 | 12.85 | 13.50 | 185,505 | +0.09(+0.66%) |
Oct 15, 2008 | 14.82 | 14.94 | 13.41 | 13.41 | 82,607 | -1.33(-9.04%) |
Oct 14, 2008 | 15.82 | 15.84 | 14.08 | 14.74 | 104,321 | -0.67(-4.32%) |
Oct 13, 2008 | 14.70 | 15.42 | 14.09 | 15.41 | 150,387 | +1.20(+8.44%) |
Oct 10, 2008 | 14.35 | 14.71 | 13.02 | 14.21 | 280,268 | -0.92(-6.10%) |
Oct 09, 2008 | 16.96 | 16.96 | 15.10 | 15.13 | 98,948 | -1.71(-10.13%) |
Oct 08, 2008 | 16.26 | 17.39 | 16.26 | 16.84 | 223,086 | +0.01(+0.05%) |
Oct 07, 2008 | 18.06 | 18.06 | 16.80 | 16.83 | 132,272 | -0.91(-5.16%) |
Oct 06, 2008 | 16.87 | 17.98 | 16.46 | 17.75 | 98,399 | +0.52(+2.99%) |
Oct 03, 2008 | 18.19 | 18.54 | 17.22 | 17.23 | 0 | -0.78(-4.34%) |
Oct 02, 2008 | 19.12 | 19.12 | 17.97 | 18.01 | 69,816 | -1.35(-6.97%) |
Oct 01, 2008 | 20.10 | 20.10 | 19.18 | 19.36 | 31,751 | -0.86(-4.26%) |
Sep 30, 2008 | 19.88 | 20.42 | 18.90 | 20.22 | 66,008 | +0.67(+3.41%) |
Sep 29, 2008 | 21.19 | 21.19 | 19.56 | 19.56 | 102,909 | -2.06(-9.53%) |
Sep 26, 2008 | 21.32 | 21.71 | 21.03 | 21.62 | 0 | -0.14(-0.65%) |
Sep 25, 2008 | 21.89 | 22.33 | 21.64 | 21.76 | 62,082 | +0.00(+0.00%) |
Sep 24, 2008 | 21.87 | 21.97 | 21.52 | 21.76 | 88,705 | -0.02(-0.08%) |
Sep 23, 2008 | 22.38 | 22.69 | 21.76 | 21.78 | 87,743 | -0.32(-1.45%) |
Sep 22, 2008 | 22.17 | 22.76 | 21.76 | 22.10 | 55,683 | -0.24(-1.07%) |
Sep 19, 2008 | 23.09 | 23.16 | 21.42 | 22.34 | 0 | +0.89(+4.14%) |
Sep 18, 2008 | 20.85 | 21.50 | 19.55 | 21.45 | 215,485 | +1.01(+4.95%) |
Sep 17, 2008 | 21.38 | 21.38 | 19.82 | 20.44 | 142,934 | -1.39(-6.35%) |
Sep 16, 2008 | 20.84 | 21.82 | 20.60 | 21.82 | 102,844 | +0.80(+3.80%) |
Sep 15, 2008 | 21.44 | 21.87 | 21.02 | 21.02 | 69,093 | -0.89(-4.05%) |
Sep 12, 2008 | 21.08 | 22.11 | 21.08 | 21.91 | 99,329 | +0.64(+3.01%) |
Sep 11, 2008 | 21.48 | 21.57 | 20.75 | 21.27 | 76,564 | -0.34(-1.56%) |
Sep 10, 2008 | 21.26 | 21.74 | 20.66 | 21.61 | 100,599 | +0.67(+3.18%) |
Sep 09, 2008 | 22.01 | 22.43 | 20.94 | 20.94 | 88,675 | -1.01(-4.61%) |
Sep 08, 2008 | 22.16 | 22.16 | 21.67 | 21.95 | 76,101 | +0.62(+2.91%) |
Sep 05, 2008 | 20.50 | 21.41 | 20.47 | 21.33 | 0 | +0.75(+3.62%) |
Sep 04, 2008 | 21.11 | 21.14 | 20.46 | 20.59 | 91,196 | -0.79(-3.70%) |
Sep 03, 2008 | 20.89 | 21.41 | 20.41 | 21.38 | 92,553 | +0.53(+2.56%) |
Sep 02, 2008 | 21.09 | 21.39 | 20.61 | 20.84 | 116,246 | +0.02(+0.08%) |
Aug 29, 2008 | 21.49 | 21.49 | 20.79 | 20.83 | 0 | -0.75(-3.50%) |
Aug 28, 2008 | 21.86 | 21.98 | 21.48 | 21.58 | 63,667 | -0.28(-1.26%) |
Aug 27, 2008 | 21.71 | 21.98 | 21.58 | 21.86 | 54,811 | +0.12(+0.57%) |
Aug 26, 2008 | 21.20 | 21.82 | 21.20 | 21.73 | 75,401 | +0.53(+2.51%) |
Aug 25, 2008 | 21.71 | 21.80 | 20.77 | 21.20 | 80,127 | -0.55(-2.53%) |
Aug 22, 2008 | 21.39 | 21.93 | 21.39 | 21.75 | 58,661 | +0.50(+2.34%) |
Aug 21, 2008 | 21.27 | 21.76 | 20.83 | 21.25 | 78,916 | -0.20(-0.95%) |
Aug 20, 2008 | 20.68 | 21.50 | 20.55 | 21.46 | 110,596 | +0.78(+3.78%) |
Aug 19, 2008 | 20.85 | 20.85 | 20.47 | 20.68 | 144,338 | -0.37(-1.77%) |
Aug 18, 2008 | 21.79 | 21.79 | 20.87 | 21.05 | 48,454 | -0.71(-3.27%) |
Aug 15, 2008 | 22.57 | 22.80 | 21.32 | 21.76 | 0 | -0.48(-2.16%) |
Aug 14, 2008 | 22.07 | 22.87 | 22.05 | 22.24 | 77,675 | -0.01(-0.04%) |
Aug 13, 2008 | 21.78 | 22.54 | 21.69 | 22.25 | 113,600 | +0.45(+2.08%) |
Aug 12, 2008 | 21.64 | 21.97 | 21.37 | 21.79 | 87,459 | +0.05(+0.25%) |
Aug 11, 2008 | 20.60 | 22.06 | 20.07 | 21.74 | 153,240 | +1.07(+5.15%) |
Aug 08, 2008 | 18.79 | 20.80 | 18.79 | 20.68 | 104,756 | +1.87(+9.92%) |
Aug 07, 2008 | 18.58 | 19.39 | 18.33 | 18.81 | 107,542 | +0.07(+0.38%) |
Aug 06, 2008 | 18.72 | 18.93 | 18.31 | 18.74 | 131,069 | -0.01(-0.05%) |
Aug 05, 2008 | 18.22 | 18.96 | 18.22 | 18.75 | 165,901 | +0.82(+4.56%) |
Aug 04, 2008 | 18.96 | 19.12 | 17.92 | 17.93 | 180,792 | -1.12(-5.87%) |
Aug 01, 2008 | 19.01 | 19.41 | 18.34 | 19.05 | 118,558 | +0.05(+0.28%) |
Jul 31, 2008 | 19.14 | 19.55 | 18.93 | 19.00 | 129,411 | -0.50(-2.55%) |
Jul 30, 2008 | 19.49 | 19.76 | 19.32 | 19.49 | 131,079 | +0.09(+0.46%) |
Jul 29, 2008 | 19.41 | 19.76 | 19.22 | 19.41 | 210,070 | -0.01(-0.05%) |
Jul 28, 2008 | 19.20 | 20.10 | 19.18 | 19.41 | 165,731 | +0.12(+0.60%) |
Jul 25, 2008 | 19.19 | 20.05 | 18.95 | 19.30 | 241,328 | +0.41(+2.16%) |
Jul 24, 2008 | 18.03 | 19.41 | 15.87 | 18.89 | 478,460 | -1.09(-5.47%) |
Jul 23, 2008 | 20.36 | 20.43 | 19.76 | 19.98 | 93,400 | -0.44(-2.17%) |
Jul 22, 2008 | 20.02 | 20.45 | 19.94 | 20.43 | 95,561 | +0.27(+1.32%) |
Jul 21, 2008 | 20.47 | 20.51 | 20.16 | 20.16 | 77,209 | -0.24(-1.17%) |
Jul 18, 2008 | 20.59 | 20.68 | 20.27 | 20.40 | 49,657 | -0.20(-0.99%) |
Jul 17, 2008 | 20.84 | 21.37 | 20.41 | 20.60 | 74,721 | -0.09(-0.43%) |
Jul 16, 2008 | 20.70 | 20.80 | 20.33 | 20.69 | 111,417 | +0.00(+0.00%) |
Jul 15, 2008 | 20.55 | 21.39 | 20.35 | 20.69 | 71,668 | -0.01(-0.04%) |
Jul 14, 2008 | 20.56 | 20.87 | 19.97 | 20.70 | 87,508 | +0.18(+0.87%) |
Jul 11, 2008 | 19.85 | 20.69 | 19.76 | 20.52 | 67,275 | +0.45(+2.26%) |
Jul 10, 2008 | 19.83 | 20.27 | 19.66 | 20.07 | 71,649 | +0.13(+0.67%) |
Jul 09, 2008 | 20.76 | 20.88 | 19.82 | 19.94 | 69,620 | -0.82(-3.94%) |
Jul 08, 2008 | 19.53 | 20.76 | 19.47 | 20.76 | 98,819 | +1.31(+6.71%) |
Jul 07, 2008 | 19.81 | 19.91 | 19.33 | 19.45 | 116,265 | -0.20(-1.04%) |
Jul 04, 2008 | 19.18 | 20.34 | 19.18 | 19.65 | 52,872 | +0.00(+0.00%) |
Jul 03, 2008 | 19.18 | 20.34 | 19.18 | 19.65 | 52,872 | +0.48(+2.50%) |
Jul 02, 2008 | 20.05 | 20.11 | 18.97 | 19.17 | 144,835 | -0.96(-4.76%) |
Jul 01, 2008 | 19.89 | 20.33 | 19.89 | 20.13 | 99,897 | +0.06(+0.31%) |
Jun 30, 2008 | 19.82 | 20.47 | 19.73 | 20.07 | 162,809 | +0.28(+1.39%) |
Jun 27, 2008 | 20.54 | 20.74 | 19.80 | 19.80 | 345,888 | -0.83(-4.05%) |
Jun 26, 2008 | 21.09 | 21.18 | 20.33 | 20.63 | 86,878 | -0.62(-2.93%) |
Jun 25, 2008 | 20.46 | 21.40 | 20.20 | 21.25 | 116,128 | +0.98(+4.82%) |
Jun 24, 2008 | 21.27 | 21.27 | 20.13 | 20.28 | 81,773 | -1.26(-5.86%) |
Jun 23, 2008 | 21.89 | 21.89 | 21.32 | 21.54 | 55,294 | -0.27(-1.22%) |
Jun 20, 2008 | 22.12 | 22.12 | 21.41 | 21.80 | 95,861 | -0.50(-2.23%) |
Jun 19, 2008 | 22.05 | 22.51 | 21.96 | 22.30 | 58,647 | +0.25(+1.13%) |
Jun 18, 2008 | 22.07 | 22.19 | 21.63 | 22.05 | 31,899 | -0.05(-0.24%) |
Jun 17, 2008 | 22.49 | 22.49 | 21.80 | 22.11 | 44,970 | -0.23(-1.03%) |
Jun 16, 2008 | 22.83 | 22.83 | 22.07 | 22.34 | 38,471 | -0.66(-2.86%) |
Jun 13, 2008 | 22.69 | 23.26 | 22.69 | 22.99 | 41,157 | +0.41(+1.81%) |
Jun 12, 2008 | 23.01 | 23.40 | 22.59 | 22.59 | 33,612 | -0.16(-0.70%) |
Jun 11, 2008 | 23.11 | 23.14 | 22.59 | 22.75 | 81,669 | -0.51(-2.18%) |
Jun 10, 2008 | 23.31 | 23.54 | 23.07 | 23.25 | 95,515 | -0.21(-0.91%) |
Jun 09, 2008 | 23.46 | 23.72 | 22.98 | 23.46 | 91,766 | -0.04(-0.19%) |
Jun 06, 2008 | 24.60 | 24.74 | 23.49 | 23.51 | 47,402 | -1.31(-5.26%) |
Jun 05, 2008 | 24.35 | 24.97 | 24.35 | 24.81 | 103,417 | +0.49(+2.01%) |
Jun 04, 2008 | 23.62 | 24.73 | 23.46 | 24.33 | 70,482 | +0.64(+2.70%) |
Jun 03, 2008 | 23.79 | 24.26 | 23.30 | 23.69 | 107,153 | +0.02(+0.08%) |