Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.289 | 9.093 | 8.158 | 8.680 | 2,479,941 | +0.51(+6.30%) |
May 28, 2009 | 8.354 | 8.354 | 8.108 | 8.166 | 817,640 | -0.03(-0.35%) |
May 27, 2009 | 8.180 | 8.368 | 8.137 | 8.195 | 828,099 | +0.06(+0.71%) |
May 26, 2009 | 8.042 | 8.383 | 7.890 | 8.137 | 960,995 | +0.09(+1.17%) |
May 22, 2009 | 7.890 | 8.180 | 7.890 | 8.042 | 496,052 | +0.12(+1.46%) |
May 21, 2009 | 8.405 | 8.405 | 7.731 | 7.926 | 1,498,496 | -0.51(-6.01%) |
May 20, 2009 | 8.347 | 8.608 | 8.245 | 8.434 | 771,857 | +0.22(+2.65%) |
May 19, 2009 | 8.709 | 8.723 | 8.151 | 8.216 | 1,173,128 | -0.75(-8.40%) |
May 18, 2009 | 8.470 | 8.970 | 8.303 | 8.970 | 425,990 | +0.65(+7.84%) |
May 15, 2009 | 8.818 | 8.818 | 8.260 | 8.318 | 901,159 | -0.54(-6.06%) |
May 14, 2009 | 8.492 | 8.868 | 8.071 | 8.854 | 1,231,976 | +0.33(+3.91%) |
May 13, 2009 | 9.165 | 9.204 | 8.463 | 8.521 | 1,186,800 | -0.87(-9.26%) |
May 12, 2009 | 9.296 | 9.419 | 9.086 | 9.390 | 915,148 | +0.23(+2.53%) |
May 11, 2009 | 9.079 | 9.202 | 8.832 | 9.158 | 559,376 | +0.03(+0.32%) |
May 08, 2009 | 9.144 | 9.281 | 8.905 | 9.129 | 706,120 | +0.24(+2.69%) |
May 07, 2009 | 9.463 | 9.564 | 8.767 | 8.890 | 716,813 | -0.45(-4.81%) |
May 06, 2009 | 9.383 | 9.484 | 9.216 | 9.339 | 892,770 | +0.13(+1.42%) |
May 05, 2009 | 9.107 | 9.419 | 8.912 | 9.209 | 1,625,771 | +0.54(+6.27%) |
May 04, 2009 | 8.502 | 8.673 | 8.376 | 8.666 | 1,261,418 | +0.32(+3.82%) |
May 01, 2009 | 8.325 | 8.571 | 8.187 | 8.347 | 784,604 | +0.04(+0.44%) |
Apr 30, 2009 | 8.296 | 8.434 | 8.137 | 8.310 | 1,953,498 | +0.46(+5.91%) |
Apr 29, 2009 | 7.173 | 7.861 | 6.963 | 7.847 | 934,200 | +0.70(+9.73%) |
Apr 28, 2009 | 7.043 | 7.267 | 6.818 | 7.151 | 514,389 | +0.16(+2.28%) |
Apr 27, 2009 | 7.086 | 7.187 | 6.905 | 6.992 | 577,476 | -0.23(-3.21%) |
Apr 24, 2009 | 7.079 | 7.296 | 6.985 | 7.224 | 856,878 | +0.28(+3.96%) |
Apr 23, 2009 | 7.180 | 7.245 | 6.847 | 6.948 | 1,648,439 | -0.07(-1.03%) |
Apr 22, 2009 | 7.072 | 7.231 | 6.956 | 7.021 | 949,098 | -0.06(-0.82%) |
Apr 21, 2009 | 6.869 | 7.267 | 6.709 | 7.079 | 1,629,412 | -0.04(-0.61%) |
Apr 20, 2009 | 7.390 | 7.427 | 7.050 | 7.122 | 1,542,742 | -0.40(-5.30%) |
Apr 17, 2009 | 7.202 | 7.600 | 7.180 | 7.521 | 1,170,991 | +0.27(+3.70%) |
Apr 16, 2009 | 7.050 | 7.311 | 6.890 | 7.253 | 818,785 | +0.23(+3.30%) |
Apr 15, 2009 | 6.622 | 7.050 | 6.521 | 7.021 | 1,154,400 | +0.38(+5.79%) |
Apr 14, 2009 | 6.166 | 6.666 | 6.137 | 6.637 | 913,707 | +0.38(+6.02%) |
Apr 13, 2009 | 6.166 | 6.318 | 5.992 | 6.260 | 432,555 | -0.01(-0.12%) |
Apr 09, 2009 | 6.021 | 6.267 | 6.021 | 6.267 | 355,922 | +0.36(+6.00%) |
Apr 08, 2009 | 5.891 | 5.956 | 5.796 | 5.912 | 581,484 | +0.02(+0.37%) |
Apr 07, 2009 | 6.188 | 6.231 | 5.854 | 5.891 | 672,517 | -0.35(-5.57%) |
Apr 06, 2009 | 6.144 | 6.246 | 6.028 | 6.238 | 681,738 | -0.03(-0.46%) |
Apr 03, 2009 | 6.354 | 6.354 | 5.992 | 6.267 | 666,714 | -0.02(-0.35%) |
Apr 02, 2009 | 6.224 | 6.390 | 5.941 | 6.289 | 1,153,274 | +0.49(+8.50%) |
Apr 01, 2009 | 5.630 | 5.840 | 5.535 | 5.796 | 783,266 | +0.14(+2.43%) |
Mar 31, 2009 | 5.586 | 5.717 | 5.543 | 5.659 | 639,025 | +0.17(+3.17%) |
Mar 30, 2009 | 5.637 | 5.637 | 5.340 | 5.485 | 919,415 | -0.28(-4.90%) |
Mar 26, 2009 | 5.651 | 5.775 | 5.586 | 5.767 | 2,297,340 | +0.17(+2.98%) |
Mar 25, 2009 | 5.680 | 5.796 | 5.434 | 5.601 | 1,306,731 | +0.02(+0.39%) |
Mar 24, 2009 | 5.804 | 5.804 | 5.543 | 5.579 | 1,380,586 | -0.27(-4.58%) |
Mar 23, 2009 | 5.666 | 5.869 | 5.296 | 5.847 | 850,625 | +0.59(+11.16%) |
Mar 20, 2009 | 5.376 | 5.405 | 5.152 | 5.260 | 568,375 | -0.09(-1.76%) |
Mar 19, 2009 | 5.333 | 5.456 | 5.289 | 5.354 | 601,350 | +0.13(+2.50%) |
Mar 18, 2009 | 4.985 | 5.238 | 4.985 | 5.224 | 1,008,231 | +0.10(+1.98%) |
Mar 17, 2009 | 5.043 | 5.123 | 4.920 | 5.123 | 1,054,478 | +0.20(+4.12%) |
Mar 16, 2009 | 5.014 | 5.065 | 4.862 | 4.920 | 937,246 | -0.02(-0.44%) |
Mar 13, 2009 | 5.065 | 5.115 | 4.840 | 4.941 | 768,401 | -0.07(-1.30%) |
Mar 12, 2009 | 4.833 | 5.007 | 4.666 | 5.007 | 616,031 | +0.17(+3.60%) |
Mar 11, 2009 | 4.804 | 5.057 | 4.746 | 4.833 | 749,654 | +0.09(+1.99%) |
Mar 10, 2009 | 4.347 | 4.775 | 4.347 | 4.739 | 1,290,674 | +0.41(+9.36%) |
Mar 09, 2009 | 4.282 | 4.499 | 4.231 | 4.333 | 944,102 | +0.03(+0.67%) |
Mar 06, 2009 | 4.528 | 4.688 | 4.137 | 4.304 | 1,155,834 | -0.22(-4.81%) |
Mar 05, 2009 | 4.804 | 4.840 | 4.478 | 4.521 | 744,314 | -0.36(-7.35%) |
Mar 04, 2009 | 4.760 | 4.999 | 4.760 | 4.880 | 1,571,274 | +0.17(+3.62%) |
Mar 02, 2009 | 5.144 | 5.217 | 4.644 | 4.710 | 931,150 | -0.59(-11.20%) |
Feb 27, 2009 | 5.427 | 5.615 | 5.260 | 5.304 | 946,027 | -0.21(-3.81%) |
Feb 26, 2009 | 5.398 | 5.630 | 5.398 | 5.514 | 718,027 | +0.14(+2.56%) |
Feb 25, 2009 | 5.282 | 5.507 | 4.978 | 5.376 | 1,227,953 | +0.43(+8.80%) |
Feb 24, 2009 | 4.811 | 5.007 | 4.630 | 4.941 | 652,148 | +0.15(+3.18%) |
Feb 23, 2009 | 5.043 | 5.224 | 4.782 | 4.789 | 661,424 | -0.16(-3.22%) |
Feb 20, 2009 | 4.927 | 5.050 | 4.746 | 4.949 | 813,012 | -0.05(-1.01%) |
Feb 19, 2009 | 5.065 | 5.253 | 4.992 | 4.999 | 478,761 | -0.05(-1.00%) |
Feb 18, 2009 | 5.123 | 5.251 | 4.970 | 5.050 | 595,302 | +0.01(+0.22%) |
Feb 17, 2009 | 5.195 | 5.282 | 5.028 | 5.039 | 624,671 | -0.26(-4.86%) |
Feb 13, 2009 | 5.296 | 5.340 | 5.217 | 5.296 | 619,934 | +0.04(+0.83%) |
Feb 12, 2009 | 5.152 | 5.376 | 4.905 | 5.253 | 1,194,641 | +0.26(+5.22%) |
Feb 11, 2009 | 5.231 | 5.275 | 4.883 | 4.992 | 867,836 | -0.18(-3.50%) |
Feb 10, 2009 | 5.572 | 5.666 | 5.152 | 5.173 | 1,779,048 | -0.40(-7.15%) |
Feb 09, 2009 | 4.949 | 5.651 | 4.594 | 5.572 | 2,724,335 | +1.13(+25.45%) |
Feb 06, 2009 | 4.507 | 4.644 | 4.354 | 4.441 | 1,006,664 | -0.07(-1.45%) |
Feb 05, 2009 | 4.507 | 4.579 | 4.282 | 4.507 | 808,339 | +0.08(+1.80%) |
Feb 04, 2009 | 4.760 | 4.760 | 4.420 | 4.427 | 1,090,085 | -0.29(-6.14%) |
Feb 03, 2009 | 5.209 | 5.209 | 4.717 | 4.717 | 1,079,509 | -0.43(-8.31%) |
Feb 02, 2009 | 5.499 | 5.499 | 5.101 | 5.144 | 755,646 | -0.49(-8.62%) |
Jan 30, 2009 | 5.738 | 5.970 | 5.354 | 5.630 | 1,955,743 | -0.41(-6.72%) |
Jan 29, 2009 | 6.209 | 6.246 | 5.927 | 6.035 | 571,384 | -0.33(-5.23%) |
Jan 28, 2009 | 6.717 | 6.717 | 6.369 | 6.369 | 791,629 | -0.10(-1.57%) |
Jan 27, 2009 | 6.564 | 6.615 | 6.412 | 6.470 | 410,239 | -0.01(-0.22%) |
Jan 26, 2009 | 6.477 | 6.695 | 6.405 | 6.485 | 435,779 | +0.08(+1.24%) |
Jan 23, 2009 | 6.390 | 6.550 | 6.108 | 6.405 | 609,052 | -0.01(-0.11%) |
Jan 22, 2009 | 6.753 | 6.753 | 6.282 | 6.412 | 635,288 | -0.35(-5.14%) |
Jan 21, 2009 | 6.745 | 6.869 | 6.550 | 6.760 | 522,866 | +0.06(+0.86%) |
Jan 20, 2009 | 6.912 | 7.173 | 6.644 | 6.702 | 601,298 | -0.17(-2.53%) |
Jan 16, 2009 | 6.803 | 6.927 | 6.579 | 6.876 | 370,120 | +0.22(+3.38%) |
Jan 15, 2009 | 6.782 | 6.782 | 6.456 | 6.651 | 641,842 | -0.07(-1.08%) |
Jan 14, 2009 | 7.006 | 7.006 | 6.666 | 6.724 | 280,872 | -0.34(-4.82%) |
Jan 13, 2009 | 7.115 | 7.173 | 6.970 | 7.064 | 447,830 | +0.00(+0.00%) |
Jan 12, 2009 | 7.535 | 7.593 | 6.999 | 7.064 | 435,934 | -0.38(-5.16%) |
Jan 09, 2009 | 7.796 | 7.952 | 7.216 | 7.448 | 523,825 | -0.26(-3.38%) |
Jan 08, 2009 | 7.528 | 7.767 | 7.398 | 7.709 | 865,449 | +0.01(+0.09%) |
Jan 07, 2009 | 8.383 | 8.397 | 7.615 | 7.702 | 633,982 | -0.75(-8.83%) |
Jan 06, 2009 | 8.579 | 8.695 | 8.303 | 8.448 | 460,897 | -0.01(-0.09%) |
Jan 05, 2009 | 8.455 | 8.713 | 8.310 | 8.455 | 534,948 | +0.04(+0.43%) |
Jan 02, 2009 | 8.245 | 8.492 | 8.006 | 8.419 | 666,504 | +0.28(+3.38%) |
Dec 31, 2008 | 8.079 | 8.216 | 7.992 | 8.144 | 431,373 | +0.04(+0.45%) |
Dec 30, 2008 | 8.006 | 8.144 | 7.825 | 8.108 | 620,696 | +0.09(+1.08%) |
Dec 29, 2008 | 7.832 | 8.100 | 7.738 | 8.021 | 464,153 | +0.25(+3.26%) |
Dec 26, 2008 | 7.970 | 8.021 | 7.557 | 7.767 | 342,625 | -0.12(-1.56%) |
Dec 24, 2008 | 7.941 | 8.050 | 7.745 | 7.890 | 280,095 | -0.04(-0.55%) |
Dec 23, 2008 | 7.745 | 8.013 | 7.369 | 7.934 | 613,677 | +0.17(+2.24%) |
Dec 22, 2008 | 7.760 | 7.767 | 7.492 | 7.760 | 586,821 | +0.08(+1.04%) |
Dec 19, 2008 | 7.745 | 7.745 | 7.405 | 7.680 | 752,883 | +0.04(+0.57%) |
Dec 18, 2008 | 8.115 | 8.115 | 7.492 | 7.637 | 771,020 | -0.39(-4.87%) |
Dec 17, 2008 | 7.999 | 8.187 | 7.970 | 8.028 | 549,881 | -0.03(-0.36%) |
Dec 16, 2008 | 7.709 | 8.151 | 7.622 | 8.057 | 831,012 | +0.44(+5.80%) |
Dec 15, 2008 | 7.774 | 8.013 | 7.528 | 7.615 | 657,201 | -0.15(-1.96%) |
Dec 12, 2008 | 7.354 | 7.890 | 7.318 | 7.767 | 538,377 | +0.14(+1.80%) |
Dec 11, 2008 | 7.760 | 8.006 | 7.528 | 7.629 | 638,670 | -0.14(-1.86%) |
Dec 10, 2008 | 7.238 | 7.782 | 7.238 | 7.774 | 743,342 | +0.55(+7.62%) |
Dec 09, 2008 | 7.238 | 7.513 | 6.847 | 7.224 | 1,771,590 | -0.04(-0.50%) |
Dec 08, 2008 | 6.644 | 7.412 | 6.550 | 7.260 | 1,027,789 | +0.39(+5.70%) |
Dec 05, 2008 | 6.774 | 6.905 | 6.543 | 6.869 | 769,968 | -0.04(-0.52%) |
Dec 04, 2008 | 7.180 | 7.253 | 6.760 | 6.905 | 870,716 | -0.24(-3.35%) |
Dec 03, 2008 | 7.035 | 7.311 | 6.738 | 7.144 | 1,057,670 | +0.19(+2.71%) |
Dec 02, 2008 | 7.383 | 7.398 | 6.717 | 6.956 | 1,264,853 | -0.01(-0.21%) |
Dec 01, 2008 | 7.325 | 7.789 | 6.919 | 6.970 | 843,604 | -0.73(-9.50%) |
Nov 28, 2008 | 7.477 | 7.847 | 7.209 | 7.702 | 480,087 | +0.26(+3.51%) |
Nov 26, 2008 | 6.608 | 7.441 | 6.361 | 7.441 | 1,320,052 | +0.76(+11.39%) |
Nov 25, 2008 | 7.311 | 7.586 | 6.441 | 6.680 | 1,332,569 | -0.46(-6.40%) |
Nov 24, 2008 | 6.767 | 7.282 | 6.724 | 7.137 | 577,989 | +0.49(+7.30%) |
Nov 21, 2008 | 6.383 | 6.673 | 6.195 | 6.651 | 845,636 | +0.34(+5.40%) |
Nov 20, 2008 | 6.702 | 6.869 | 6.246 | 6.311 | 1,293,208 | -0.52(-7.64%) |
Nov 19, 2008 | 8.158 | 8.166 | 6.825 | 6.832 | 1,397,863 | -1.42(-17.21%) |
Nov 18, 2008 | 8.550 | 8.818 | 8.028 | 8.253 | 619,210 | -0.32(-3.72%) |
Nov 17, 2008 | 8.934 | 8.934 | 8.434 | 8.571 | 801,535 | -0.38(-4.21%) |
Nov 14, 2008 | 8.839 | 9.506 | 8.434 | 8.948 | 900,086 | -0.01(-0.08%) |
Nov 13, 2008 | 8.173 | 8.992 | 7.905 | 8.955 | 751,253 | +0.75(+9.19%) |
Nov 12, 2008 | 8.731 | 8.868 | 8.129 | 8.202 | 785,175 | -0.75(-8.41%) |
Nov 11, 2008 | 8.948 | 9.180 | 8.542 | 8.955 | 1,203,054 | -0.07(-0.80%) |
Nov 10, 2008 | 8.912 | 9.216 | 8.912 | 9.028 | 942,121 | +0.11(+1.22%) |
Nov 07, 2008 | 8.390 | 9.006 | 8.332 | 8.919 | 960,236 | +0.66(+7.98%) |
Nov 06, 2008 | 8.354 | 8.506 | 8.028 | 8.260 | 1,041,928 | -0.07(-0.87%) |
Nov 05, 2008 | 8.680 | 8.977 | 8.332 | 8.332 | 974,154 | -0.38(-4.41%) |
Nov 04, 2008 | 8.397 | 8.912 | 8.144 | 8.716 | 1,297,281 | +0.32(+3.80%) |
Nov 03, 2008 | 8.723 | 8.803 | 8.303 | 8.397 | 684,287 | -0.14(-1.70%) |
Oct 31, 2008 | 8.267 | 8.774 | 7.955 | 8.542 | 1,967,625 | +0.31(+3.79%) |
Oct 30, 2008 | 8.209 | 8.426 | 8.028 | 8.231 | 1,314,474 | +0.26(+3.27%) |
Oct 29, 2008 | 7.637 | 8.376 | 7.427 | 7.970 | 1,807,225 | +0.26(+3.38%) |
Oct 28, 2008 | 7.948 | 7.977 | 7.303 | 7.709 | 619,185 | +0.01(+0.19%) |
Oct 27, 2008 | 8.253 | 8.666 | 7.637 | 7.695 | 502,758 | -0.73(-8.68%) |
Oct 24, 2008 | 8.521 | 8.919 | 7.970 | 8.426 | 1,221,741 | -0.09(-1.11%) |
Oct 23, 2008 | 9.093 | 9.506 | 8.332 | 8.521 | 1,459,553 | -0.49(-5.47%) |
Oct 22, 2008 | 8.680 | 9.281 | 8.680 | 9.013 | 953,250 | -0.28(-2.96%) |
Oct 21, 2008 | 9.593 | 9.600 | 9.209 | 9.289 | 1,095,553 | -0.31(-3.25%) |
Oct 20, 2008 | 9.789 | 10.50 | 9.115 | 9.600 | 1,071,181 | -0.11(-1.12%) |
Oct 17, 2008 | 9.506 | 10.23 | 9.506 | 9.709 | 921,054 | -0.05(-0.52%) |
Oct 16, 2008 | 10.38 | 10.67 | 9.122 | 9.760 | 1,631,379 | -0.50(-4.87%) |
Oct 15, 2008 | 11.23 | 11.23 | 10.19 | 10.26 | 1,307,391 | -0.56(-5.16%) |
Oct 14, 2008 | 11.90 | 12.72 | 10.40 | 10.82 | 650,849 | -0.67(-5.86%) |
Oct 13, 2008 | 10.41 | 11.54 | 10.18 | 11.49 | 453,522 | +1.27(+12.40%) |
Oct 10, 2008 | 10.16 | 10.59 | 9.289 | 10.22 | 1,326,627 | -0.57(-5.24%) |
Oct 09, 2008 | 11.63 | 12.53 | 10.70 | 10.79 | 1,029,305 | -0.77(-6.65%) |
Oct 08, 2008 | 11.87 | 12.04 | 11.22 | 11.56 | 1,492,110 | -0.41(-3.39%) |
Oct 07, 2008 | 13.19 | 13.70 | 11.85 | 11.96 | 1,077,880 | -0.56(-4.46%) |
Oct 06, 2008 | 12.72 | 12.76 | 11.43 | 12.52 | 1,008,698 | -0.35(-2.70%) |
Oct 03, 2008 | 13.51 | 14.05 | 12.83 | 12.87 | 658,426 | -0.44(-3.32%) |
Oct 02, 2008 | 14.66 | 14.66 | 13.12 | 13.31 | 759,180 | -1.19(-8.20%) |
Oct 01, 2008 | 14.42 | 14.72 | 14.08 | 14.50 | 539,586 | +0.09(+0.60%) |
Sep 30, 2008 | 13.95 | 14.66 | 13.88 | 14.41 | 733,995 | +0.48(+3.43%) |
Sep 29, 2008 | 15.19 | 15.25 | 13.66 | 13.93 | 541,852 | -1.46(-9.51%) |
Sep 26, 2008 | 15.24 | 15.50 | 14.98 | 15.40 | 589,790 | +0.17(+1.14%) |
Sep 25, 2008 | 15.34 | 15.45 | 15.05 | 15.22 | 716,905 | -0.17(-1.08%) |
Sep 24, 2008 | 15.19 | 15.55 | 14.71 | 15.39 | 608,778 | +0.19(+1.24%) |
Sep 23, 2008 | 15.95 | 16.01 | 15.16 | 15.20 | 586,824 | -0.83(-5.15%) |
Sep 22, 2008 | 16.50 | 17.06 | 16.03 | 16.03 | 677,280 | -0.47(-2.85%) |
Sep 19, 2008 | 16.32 | 17.09 | 15.95 | 16.50 | 1,184,067 | +0.77(+4.88%) |
Sep 18, 2008 | 15.84 | 16.23 | 14.93 | 15.73 | 1,903,869 | -0.04(-0.23%) |
Sep 17, 2008 | 16.97 | 17.00 | 15.76 | 15.77 | 1,076,786 | -1.32(-7.72%) |
Sep 16, 2008 | 16.69 | 17.11 | 16.40 | 17.08 | 881,516 | +0.20(+1.20%) |
Sep 15, 2008 | 17.53 | 17.56 | 16.74 | 16.88 | 726,124 | -0.84(-4.74%) |
Sep 12, 2008 | 17.06 | 17.77 | 17.06 | 17.72 | 979,339 | +0.34(+1.96%) |
Sep 11, 2008 | 16.70 | 17.38 | 16.32 | 17.38 | 1,725,049 | +0.57(+3.41%) |
Sep 10, 2008 | 16.93 | 17.62 | 16.81 | 16.81 | 1,485,101 | -0.07(-0.39%) |
Sep 09, 2008 | 17.81 | 17.83 | 16.82 | 16.87 | 1,241,376 | -0.89(-5.02%) |
Sep 08, 2008 | 17.78 | 17.99 | 17.48 | 17.77 | 1,137,518 | +0.32(+1.83%) |
Sep 05, 2008 | 17.58 | 18.03 | 17.21 | 17.45 | 1,033,949 | -0.28(-1.55%) |
Sep 04, 2008 | 17.87 | 17.95 | 17.51 | 17.72 | 799,136 | -0.16(-0.89%) |
Sep 03, 2008 | 17.77 | 17.96 | 17.31 | 17.88 | 742,067 | +0.15(+0.86%) |
Sep 02, 2008 | 18.40 | 18.40 | 17.40 | 17.73 | 759,362 | -0.54(-2.97%) |
Aug 29, 2008 | 18.61 | 18.61 | 18.15 | 18.27 | 268,305 | -0.33(-1.75%) |
Aug 28, 2008 | 18.77 | 18.77 | 18.32 | 18.60 | 252,120 | -0.01(-0.04%) |
Aug 27, 2008 | 18.26 | 18.94 | 18.26 | 18.61 | 294,645 | +0.30(+1.62%) |
Aug 26, 2008 | 18.48 | 18.69 | 18.24 | 18.31 | 435,205 | -0.09(-0.51%) |
Aug 25, 2008 | 18.83 | 18.97 | 18.30 | 18.40 | 278,724 | -0.46(-2.42%) |
Aug 22, 2008 | 18.83 | 19.06 | 18.71 | 18.86 | 387,274 | +0.16(+0.85%) |
Aug 21, 2008 | 18.17 | 18.96 | 18.17 | 18.70 | 473,242 | +0.43(+2.34%) |
Aug 20, 2008 | 18.37 | 18.66 | 18.15 | 18.27 | 422,469 | -0.14(-0.79%) |
Aug 19, 2008 | 18.76 | 18.84 | 18.29 | 18.42 | 402,768 | -0.46(-2.46%) |
Aug 18, 2008 | 18.40 | 19.18 | 18.40 | 18.88 | 489,130 | +0.49(+2.64%) |
Aug 15, 2008 | 19.21 | 19.37 | 18.29 | 18.40 | 434,199 | -0.84(-4.37%) |
Aug 14, 2008 | 19.08 | 19.69 | 19.03 | 19.24 | 685,235 | +0.01(+0.04%) |
Aug 13, 2008 | 18.53 | 19.32 | 18.21 | 19.23 | 817,892 | +0.53(+2.83%) |
Aug 12, 2008 | 18.25 | 18.77 | 17.94 | 18.70 | 571,199 | +0.33(+1.81%) |
Aug 11, 2008 | 18.77 | 18.92 | 18.09 | 18.37 | 518,981 | -0.49(-2.61%) |
Aug 08, 2008 | 18.83 | 19.00 | 18.56 | 18.86 | 708,687 | -0.17(-0.88%) |
Aug 07, 2008 | 18.98 | 19.18 | 18.71 | 19.03 | 475,417 | -0.01(-0.08%) |
Aug 06, 2008 | 18.65 | 19.41 | 18.65 | 19.04 | 620,063 | +0.52(+2.82%) |
Aug 05, 2008 | 18.73 | 19.02 | 18.29 | 18.52 | 785,852 | -0.21(-1.12%) |
Aug 04, 2008 | 19.61 | 19.61 | 18.48 | 18.73 | 559,894 | -0.98(-4.96%) |
Aug 01, 2008 | 19.74 | 20.08 | 19.36 | 19.71 | 630,229 | +0.09(+0.44%) |
Jul 31, 2008 | 20.21 | 20.28 | 19.61 | 19.62 | 882,623 | -0.80(-3.94%) |
Jul 30, 2008 | 20.29 | 20.42 | 20.03 | 20.42 | 526,866 | +0.47(+2.36%) |
Jul 29, 2008 | 19.95 | 20.35 | 19.69 | 19.95 | 562,459 | +0.12(+0.58%) |
Jul 28, 2008 | 20.20 | 20.35 | 19.77 | 19.84 | 697,730 | -0.48(-2.35%) |
Jul 25, 2008 | 19.95 | 20.54 | 19.95 | 20.32 | 737,280 | +0.37(+1.85%) |
Jul 24, 2008 | 20.23 | 20.80 | 19.82 | 19.95 | 1,563,774 | +0.44(+2.27%) |
Jul 23, 2008 | 19.82 | 20.27 | 19.35 | 19.50 | 757,634 | +0.25(+1.28%) |
Jul 22, 2008 | 18.84 | 19.39 | 18.45 | 19.26 | 415,931 | +0.14(+0.72%) |
Jul 21, 2008 | 18.37 | 19.21 | 18.24 | 19.12 | 635,877 | +0.65(+3.53%) |
Jul 18, 2008 | 18.00 | 18.65 | 17.93 | 18.47 | 715,853 | +0.38(+2.12%) |
Jul 17, 2008 | 19.07 | 19.16 | 17.87 | 18.08 | 1,207,487 | -0.82(-4.33%) |
Jul 16, 2008 | 18.40 | 19.03 | 18.06 | 18.90 | 844,262 | +0.44(+2.39%) |
Jul 15, 2008 | 19.01 | 19.12 | 18.14 | 18.46 | 1,046,833 | -0.60(-3.15%) |
Jul 14, 2008 | 18.45 | 19.19 | 18.31 | 19.06 | 1,061,006 | +0.72(+3.95%) |
Jul 11, 2008 | 17.70 | 18.40 | 17.70 | 18.34 | 893,228 | +0.30(+1.67%) |
Jul 10, 2008 | 17.66 | 18.34 | 17.59 | 18.04 | 1,165,230 | +0.29(+1.65%) |
Jul 09, 2008 | 18.41 | 18.70 | 17.65 | 17.74 | 931,842 | -0.72(-3.92%) |
Jul 08, 2008 | 18.26 | 18.55 | 17.58 | 18.47 | 1,000,235 | +0.01(+0.08%) |
Jul 07, 2008 | 19.35 | 19.37 | 18.27 | 18.45 | 980,616 | -0.53(-2.79%) |
Jul 04, 2008 | 18.95 | 19.30 | 18.82 | 18.98 | 1,139,304 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.30 | 18.82 | 18.98 | 1,139,304 | -0.04(-0.19%) |
Jul 02, 2008 | 19.43 | 19.98 | 18.97 | 19.02 | 1,503,436 | -0.33(-1.72%) |
Jul 01, 2008 | 20.07 | 20.52 | 18.92 | 19.35 | 1,262,388 | -0.95(-4.68%) |
Jun 30, 2008 | 19.90 | 20.62 | 19.79 | 20.30 | 1,255,065 | +0.54(+2.71%) |
Jun 27, 2008 | 19.71 | 20.11 | 19.68 | 19.77 | 683,936 | -0.14(-0.73%) |
Jun 26, 2008 | 21.16 | 21.16 | 19.71 | 19.91 | 1,644,476 | -1.05(-5.01%) |
Jun 25, 2008 | 21.22 | 21.22 | 20.79 | 20.96 | 948,783 | +0.16(+0.77%) |
Jun 24, 2008 | 21.19 | 21.39 | 20.72 | 20.80 | 937,433 | -0.59(-2.78%) |
Jun 23, 2008 | 21.33 | 22.29 | 21.15 | 21.40 | 1,323,764 | -0.80(-3.62%) |
Jun 20, 2008 | 22.98 | 23.00 | 21.92 | 22.20 | 953,873 | -0.23(-1.03%) |
Jun 19, 2008 | 22.41 | 22.81 | 22.26 | 22.43 | 895,322 | -0.09(-0.39%) |
Jun 18, 2008 | 22.46 | 22.99 | 22.09 | 22.52 | 1,327,599 | -0.62(-2.69%) |
Jun 17, 2008 | 21.89 | 24.05 | 21.89 | 23.14 | 3,134,058 | +1.27(+5.81%) |
Jun 16, 2008 | 21.30 | 21.92 | 21.29 | 21.87 | 1,297,399 | +0.71(+3.37%) |
Jun 13, 2008 | 20.87 | 21.27 | 20.65 | 21.16 | 616,741 | +0.37(+1.78%) |
Jun 12, 2008 | 20.58 | 21.09 | 20.44 | 20.79 | 763,694 | +0.25(+1.20%) |
Jun 11, 2008 | 20.96 | 21.31 | 20.51 | 20.54 | 450,823 | -0.42(-2.00%) |
Jun 10, 2008 | 20.97 | 21.36 | 20.60 | 20.96 | 1,224,127 | -0.47(-2.20%) |
Jun 09, 2008 | 20.70 | 21.92 | 20.55 | 21.43 | 1,370,887 | +0.75(+3.64%) |
Jun 06, 2008 | 20.66 | 20.95 | 20.54 | 20.68 | 947,155 | -0.15(-0.73%) |
Jun 05, 2008 | 20.36 | 20.99 | 20.19 | 20.83 | 545,877 | +0.54(+2.68%) |
Jun 04, 2008 | 20.73 | 20.98 | 20.16 | 20.29 | 742,005 | -0.85(-4.01%) |
Jun 03, 2008 | 20.66 | 21.31 | 20.66 | 21.13 | 965,782 | +0.49(+2.35%) |