Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.74 | 16.84 | 16.58 | 16.80 | 203,243 | +0.06(+0.36%) |
May 28, 2009 | 16.88 | 17.02 | 16.50 | 16.74 | 226,925 | -0.10(-0.59%) |
May 27, 2009 | 17.05 | 17.13 | 16.76 | 16.84 | 262,440 | -0.16(-0.94%) |
May 26, 2009 | 16.46 | 17.02 | 16.46 | 17.00 | 370,297 | +0.60(+3.66%) |
May 22, 2009 | 16.53 | 16.83 | 16.34 | 16.40 | 135,085 | +0.00(+0.00%) |
May 21, 2009 | 16.68 | 16.71 | 16.15 | 16.40 | 198,730 | -0.25(-1.50%) |
May 20, 2009 | 17.02 | 17.18 | 16.62 | 16.65 | 234,751 | -0.20(-1.19%) |
May 19, 2009 | 16.90 | 17.05 | 16.66 | 16.85 | 325,695 | -0.03(-0.18%) |
May 18, 2009 | 16.47 | 16.88 | 16.42 | 16.88 | 393,398 | +0.56(+3.43%) |
May 15, 2009 | 15.89 | 16.42 | 15.57 | 16.32 | 353,930 | +0.63(+4.02%) |
May 14, 2009 | 15.64 | 16.00 | 15.50 | 15.69 | 216,412 | +0.07(+0.45%) |
May 13, 2009 | 15.93 | 16.03 | 15.60 | 15.62 | 324,945 | -0.52(-3.22%) |
May 12, 2009 | 16.21 | 16.21 | 15.91 | 16.14 | 411,844 | +0.31(+1.96%) |
May 11, 2009 | 15.60 | 16.00 | 15.53 | 15.83 | 239,988 | +0.05(+0.32%) |
May 08, 2009 | 15.90 | 16.14 | 15.60 | 15.78 | 223,011 | +0.08(+0.51%) |
May 07, 2009 | 16.55 | 16.62 | 15.57 | 15.70 | 362,949 | -0.72(-4.38%) |
May 06, 2009 | 16.76 | 16.84 | 16.13 | 16.42 | 243,487 | -0.20(-1.20%) |
May 05, 2009 | 16.75 | 16.84 | 16.36 | 16.62 | 356,604 | -0.18(-1.07%) |
May 04, 2009 | 16.63 | 17.53 | 16.48 | 16.80 | 517,010 | +0.35(+2.13%) |
May 01, 2009 | 16.56 | 16.65 | 16.32 | 16.45 | 407,139 | -0.05(-0.30%) |
Apr 30, 2009 | 17.16 | 17.16 | 16.50 | 16.50 | 556,355 | -0.55(-3.23%) |
Apr 29, 2009 | 17.35 | 17.37 | 16.93 | 17.05 | 616,102 | +0.05(+0.29%) |
Apr 28, 2009 | 16.00 | 17.76 | 15.46 | 17.00 | 1,760,114 | +1.90(+12.58%) |
Apr 27, 2009 | 15.47 | 15.60 | 15.08 | 15.10 | 464,490 | -0.43(-2.77%) |
Apr 24, 2009 | 15.52 | 15.79 | 15.38 | 15.53 | 296,565 | +0.12(+0.78%) |
Apr 23, 2009 | 15.43 | 15.51 | 15.05 | 15.41 | 325,432 | +0.04(+0.26%) |
Apr 22, 2009 | 15.41 | 15.69 | 15.32 | 15.37 | 301,795 | -0.20(-1.28%) |
Apr 21, 2009 | 15.14 | 15.64 | 15.08 | 15.57 | 290,759 | +0.35(+2.30%) |
Apr 20, 2009 | 15.31 | 15.38 | 15.01 | 15.22 | 252,172 | -0.21(-1.36%) |
Apr 17, 2009 | 15.57 | 15.63 | 15.32 | 15.43 | 288,344 | -0.09(-0.58%) |
Apr 16, 2009 | 15.32 | 15.69 | 15.18 | 15.52 | 256,091 | +0.30(+1.97%) |
Apr 15, 2009 | 15.05 | 15.24 | 14.73 | 15.22 | 233,145 | +0.14(+0.93%) |
Apr 14, 2009 | 15.28 | 15.28 | 14.93 | 15.08 | 317,666 | -0.48(-3.08%) |
Apr 13, 2009 | 15.12 | 15.64 | 14.96 | 15.56 | 285,855 | +0.29(+1.90%) |
Apr 09, 2009 | 15.00 | 15.27 | 14.85 | 15.27 | 332,221 | +0.46(+3.11%) |
Apr 08, 2009 | 14.28 | 14.81 | 14.24 | 14.81 | 295,063 | +0.54(+3.78%) |
Apr 07, 2009 | 14.46 | 14.73 | 14.18 | 14.27 | 199,834 | -0.37(-2.53%) |
Apr 06, 2009 | 14.74 | 14.82 | 14.39 | 14.64 | 178,524 | -0.26(-1.74%) |
Apr 03, 2009 | 14.81 | 14.99 | 14.66 | 14.90 | 143,046 | +0.13(+0.88%) |
Apr 02, 2009 | 14.94 | 15.25 | 14.69 | 14.77 | 312,515 | +0.05(+0.34%) |
Apr 01, 2009 | 14.44 | 14.82 | 14.17 | 14.72 | 599,197 | +0.09(+0.62%) |
Mar 31, 2009 | 14.06 | 14.79 | 13.90 | 14.63 | 1,130,595 | +0.71(+5.10%) |
Mar 30, 2009 | 13.65 | 13.96 | 13.38 | 13.92 | 268,156 | -0.22(-1.56%) |
Mar 26, 2009 | 13.59 | 14.15 | 13.50 | 14.14 | 377,788 | +0.68(+5.05%) |
Mar 25, 2009 | 13.12 | 13.47 | 13.06 | 13.46 | 337,260 | +0.41(+3.14%) |
Mar 24, 2009 | 13.06 | 13.31 | 12.98 | 13.05 | 284,104 | -0.17(-1.29%) |
Mar 23, 2009 | 12.86 | 13.22 | 12.76 | 13.22 | 296,453 | +0.65(+5.17%) |
Mar 20, 2009 | 12.91 | 13.14 | 12.52 | 12.57 | 294,583 | -0.36(-2.78%) |
Mar 19, 2009 | 13.03 | 13.10 | 12.86 | 12.93 | 220,420 | +0.01(+0.08%) |
Mar 18, 2009 | 12.35 | 13.19 | 12.30 | 12.92 | 559,035 | +0.51(+4.11%) |
Mar 17, 2009 | 12.23 | 12.42 | 11.90 | 12.41 | 420,934 | +0.17(+1.39%) |
Mar 16, 2009 | 12.79 | 12.79 | 12.21 | 12.24 | 323,497 | -0.42(-3.32%) |
Mar 13, 2009 | 12.75 | 12.75 | 12.59 | 12.66 | 0 | -0.05(-0.39%) |
Mar 12, 2009 | 12.45 | 12.72 | 12.33 | 12.71 | 565,582 | +0.22(+1.76%) |
Mar 11, 2009 | 12.59 | 12.61 | 12.38 | 12.49 | 362,166 | +0.02(+0.16%) |
Mar 10, 2009 | 12.45 | 12.59 | 12.29 | 12.47 | 385,300 | +0.28(+2.30%) |
Mar 09, 2009 | 12.56 | 12.78 | 12.17 | 12.19 | 458,787 | -0.47(-3.71%) |
Mar 06, 2009 | 12.86 | 12.90 | 12.48 | 12.66 | 0 | -0.14(-1.09%) |
Mar 05, 2009 | 12.92 | 13.02 | 12.69 | 12.80 | 233,264 | -0.29(-2.22%) |
Mar 04, 2009 | 13.32 | 13.58 | 13.07 | 13.09 | 500,349 | -0.19(-1.43%) |
Mar 02, 2009 | 13.32 | 13.68 | 13.22 | 13.28 | 456,260 | -0.33(-2.42%) |
Feb 27, 2009 | 13.49 | 13.96 | 13.42 | 13.61 | 0 | -0.03(-0.22%) |
Feb 26, 2009 | 13.24 | 14.10 | 13.24 | 13.64 | 947,176 | +0.57(+4.36%) |
Feb 25, 2009 | 12.98 | 13.32 | 12.54 | 13.07 | 370,565 | +0.02(+0.15%) |
Feb 24, 2009 | 12.61 | 13.27 | 12.61 | 13.05 | 387,240 | +0.65(+5.24%) |
Feb 23, 2009 | 12.74 | 12.88 | 12.38 | 12.40 | 390,640 | -0.29(-2.29%) |
Feb 20, 2009 | 12.75 | 12.89 | 12.41 | 12.69 | 438,305 | -0.32(-2.46%) |
Feb 19, 2009 | 12.88 | 13.04 | 12.74 | 13.01 | 273,765 | +0.39(+3.09%) |
Feb 18, 2009 | 12.98 | 13.02 | 12.46 | 12.62 | 362,937 | -0.28(-2.17%) |
Feb 17, 2009 | 12.87 | 13.06 | 12.73 | 12.90 | 406,722 | -0.33(-2.49%) |
Feb 13, 2009 | 13.14 | 13.34 | 13.06 | 13.23 | 277,224 | +0.14(+1.07%) |
Feb 12, 2009 | 12.74 | 13.13 | 12.59 | 13.09 | 224,891 | +0.20(+1.55%) |
Feb 11, 2009 | 12.83 | 13.03 | 12.77 | 12.89 | 237,095 | +0.09(+0.70%) |
Feb 10, 2009 | 13.04 | 13.26 | 12.75 | 12.80 | 418,987 | -0.27(-2.07%) |
Feb 09, 2009 | 13.19 | 13.50 | 12.92 | 13.07 | 224,247 | -0.21(-1.58%) |
Feb 06, 2009 | 13.01 | 13.39 | 12.92 | 13.28 | 133,006 | +0.20(+1.53%) |
Feb 05, 2009 | 12.62 | 13.16 | 12.59 | 13.08 | 264,396 | +0.40(+3.15%) |
Feb 04, 2009 | 12.80 | 13.10 | 12.60 | 12.68 | 179,243 | -0.13(-1.01%) |
Feb 03, 2009 | 12.78 | 12.85 | 12.52 | 12.81 | 173,999 | +0.07(+0.55%) |
Feb 02, 2009 | 12.46 | 12.82 | 12.40 | 12.74 | 226,179 | +0.15(+1.19%) |
Jan 30, 2009 | 13.05 | 13.13 | 12.50 | 12.59 | 0 | -0.33(-2.55%) |
Jan 29, 2009 | 12.74 | 13.06 | 12.67 | 12.92 | 255,533 | -0.05(-0.39%) |
Jan 28, 2009 | 12.92 | 13.06 | 12.76 | 12.97 | 140,994 | +0.21(+1.65%) |
Jan 27, 2009 | 12.67 | 12.88 | 12.56 | 12.76 | 201,275 | +0.09(+0.71%) |
Jan 26, 2009 | 12.16 | 12.72 | 12.13 | 12.67 | 202,946 | +0.49(+4.02%) |
Jan 23, 2009 | 11.89 | 12.38 | 11.83 | 12.18 | 291,106 | +0.01(+0.08%) |
Jan 22, 2009 | 12.16 | 12.37 | 12.00 | 12.17 | 172,901 | -0.31(-2.48%) |
Jan 21, 2009 | 11.94 | 12.48 | 11.92 | 12.48 | 259,908 | +0.57(+4.79%) |
Jan 20, 2009 | 11.96 | 12.04 | 11.75 | 11.91 | 336,384 | -0.26(-2.14%) |
Jan 16, 2009 | 12.00 | 12.23 | 11.91 | 12.17 | 229,885 | +0.27(+2.27%) |
Jan 15, 2009 | 11.77 | 12.00 | 11.52 | 11.90 | 252,831 | +0.11(+0.93%) |
Jan 14, 2009 | 11.84 | 11.95 | 11.60 | 11.79 | 206,944 | -0.24(-2.00%) |
Jan 13, 2009 | 11.72 | 12.26 | 11.67 | 12.03 | 561,694 | +0.27(+2.30%) |
Jan 12, 2009 | 11.61 | 11.82 | 11.57 | 11.76 | 366,663 | +0.12(+1.03%) |
Jan 09, 2009 | 11.52 | 11.92 | 11.35 | 11.64 | 540,792 | +0.07(+0.61%) |
Jan 08, 2009 | 11.52 | 11.60 | 11.37 | 11.57 | 274,134 | +0.06(+0.52%) |
Jan 07, 2009 | 11.50 | 11.66 | 11.35 | 11.51 | 231,348 | -0.17(-1.46%) |
Jan 06, 2009 | 11.71 | 11.76 | 11.56 | 11.68 | 215,478 | +0.06(+0.52%) |
Jan 05, 2009 | 12.00 | 12.00 | 11.51 | 11.62 | 317,343 | -0.37(-3.09%) |
Jan 02, 2009 | 12.11 | 12.11 | 11.89 | 11.99 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 11.57 | 12.16 | 11.55 | 11.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.57 | 12.16 | 11.55 | 11.98 | 259,943 | +0.45(+3.90%) |
Dec 30, 2008 | 11.48 | 11.55 | 11.37 | 11.53 | 318,654 | +0.15(+1.32%) |
Dec 29, 2008 | 11.41 | 11.41 | 11.03 | 11.38 | 300,638 | +0.03(+0.26%) |
Dec 26, 2008 | 11.37 | 11.37 | 11.13 | 11.35 | 115,155 | +0.04(+0.35%) |
Dec 24, 2008 | 11.25 | 11.35 | 11.09 | 11.31 | 74,452 | +0.09(+0.80%) |
Dec 23, 2008 | 11.89 | 11.97 | 10.98 | 11.22 | 406,318 | -0.67(-5.63%) |
Dec 22, 2008 | 12.15 | 12.29 | 11.55 | 11.89 | 382,058 | -0.25(-2.06%) |
Dec 19, 2008 | 12.21 | 12.48 | 12.05 | 12.14 | 496,389 | +0.16(+1.34%) |
Dec 18, 2008 | 12.20 | 12.29 | 11.82 | 11.98 | 562,185 | -0.28(-2.28%) |
Dec 17, 2008 | 12.50 | 12.57 | 12.19 | 12.26 | 336,926 | -0.34(-2.70%) |
Dec 16, 2008 | 12.29 | 12.72 | 12.14 | 12.60 | 419,608 | +0.46(+3.79%) |
Dec 15, 2008 | 12.88 | 12.88 | 11.95 | 12.14 | 511,497 | -0.57(-4.48%) |
Dec 12, 2008 | 12.71 | 13.06 | 12.57 | 12.71 | 430,117 | -0.20(-1.55%) |
Dec 11, 2008 | 13.81 | 13.85 | 12.81 | 12.91 | 523,100 | -0.98(-7.06%) |
Dec 10, 2008 | 13.99 | 14.47 | 13.85 | 13.89 | 299,142 | -0.04(-0.29%) |
Dec 09, 2008 | 13.71 | 14.27 | 13.47 | 13.93 | 388,755 | +0.01(+0.07%) |
Dec 08, 2008 | 13.57 | 14.00 | 13.41 | 13.92 | 271,850 | +0.59(+4.43%) |
Dec 05, 2008 | 12.63 | 13.34 | 12.46 | 13.33 | 336,277 | +0.52(+4.06%) |
Dec 04, 2008 | 12.39 | 12.96 | 12.39 | 12.81 | 507,041 | +0.24(+1.91%) |
Dec 03, 2008 | 12.31 | 12.67 | 11.90 | 12.57 | 375,208 | +0.35(+2.86%) |
Dec 02, 2008 | 11.41 | 12.22 | 11.41 | 12.22 | 226,353 | +0.68(+5.89%) |
Dec 01, 2008 | 12.36 | 12.62 | 11.54 | 11.54 | 282,861 | -1.09(-8.63%) |
Nov 28, 2008 | 12.55 | 12.68 | 12.32 | 12.63 | 91,458 | -0.04(-0.32%) |
Nov 26, 2008 | 11.86 | 12.70 | 11.81 | 12.67 | 322,514 | +0.60(+4.97%) |
Nov 25, 2008 | 12.96 | 12.96 | 11.84 | 12.07 | 394,320 | -0.65(-5.11%) |
Nov 24, 2008 | 12.44 | 12.97 | 12.14 | 12.72 | 394,492 | +0.57(+4.69%) |
Nov 21, 2008 | 11.22 | 12.21 | 10.50 | 12.15 | 566,280 | +1.14(+10.35%) |
Nov 20, 2008 | 11.30 | 11.45 | 10.88 | 11.01 | 554,537 | -0.40(-3.51%) |
Nov 19, 2008 | 12.15 | 12.23 | 11.41 | 11.41 | 290,536 | -0.73(-6.01%) |
Nov 18, 2008 | 12.61 | 12.66 | 11.72 | 12.14 | 415,822 | -0.38(-3.04%) |
Nov 17, 2008 | 12.58 | 12.84 | 12.46 | 12.52 | 209,141 | -0.08(-0.63%) |
Nov 14, 2008 | 13.07 | 13.31 | 12.60 | 12.60 | 0 | -0.77(-5.76%) |
Nov 13, 2008 | 12.89 | 13.37 | 12.40 | 13.37 | 678,314 | +0.50(+3.89%) |
Nov 12, 2008 | 13.18 | 13.40 | 12.85 | 12.87 | 531,345 | -0.54(-4.03%) |
Nov 11, 2008 | 13.58 | 13.75 | 13.41 | 13.41 | 311,225 | -0.19(-1.40%) |
Nov 10, 2008 | 13.88 | 14.08 | 13.46 | 13.60 | 181,401 | -0.03(-0.22%) |
Nov 07, 2008 | 13.42 | 13.64 | 13.09 | 13.63 | 284,231 | +0.48(+3.65%) |
Nov 06, 2008 | 13.51 | 13.87 | 13.14 | 13.15 | 275,062 | -0.51(-3.73%) |
Nov 05, 2008 | 14.10 | 14.10 | 13.66 | 13.66 | 194,822 | -0.57(-4.01%) |
Nov 04, 2008 | 14.09 | 14.25 | 13.84 | 14.23 | 190,777 | +0.19(+1.35%) |
Nov 03, 2008 | 13.59 | 14.07 | 13.54 | 14.04 | 295,938 | +0.45(+3.31%) |
Oct 31, 2008 | 13.02 | 13.86 | 12.88 | 13.59 | 444,204 | +0.39(+2.95%) |
Oct 30, 2008 | 12.97 | 13.37 | 12.97 | 13.20 | 231,009 | +0.32(+2.48%) |
Oct 29, 2008 | 12.48 | 13.29 | 12.20 | 12.88 | 403,280 | +0.50(+4.04%) |
Oct 28, 2008 | 11.57 | 12.39 | 11.48 | 12.38 | 654,607 | +1.09(+9.65%) |
Oct 27, 2008 | 12.45 | 12.62 | 9.790 | 11.29 | 897,888 | -0.31(-2.67%) |
Oct 24, 2008 | 11.51 | 11.71 | 10.78 | 11.60 | 882,744 | -1.00(-7.94%) |
Oct 23, 2008 | 12.64 | 12.75 | 12.00 | 12.60 | 171,221 | -0.01(-0.08%) |
Oct 22, 2008 | 13.10 | 13.10 | 12.32 | 12.61 | 153,259 | -0.63(-4.76%) |
Oct 21, 2008 | 13.39 | 13.69 | 13.23 | 13.24 | 166,820 | -0.39(-2.86%) |
Oct 20, 2008 | 13.08 | 13.67 | 12.92 | 13.63 | 1,043,969 | +0.75(+5.82%) |
Oct 17, 2008 | 13.05 | 13.46 | 12.86 | 12.88 | 0 | -0.40(-3.01%) |
Oct 16, 2008 | 12.88 | 13.30 | 12.74 | 13.28 | 875,104 | +0.55(+4.32%) |
Oct 15, 2008 | 13.52 | 13.53 | 12.73 | 12.73 | 335,507 | -0.72(-5.35%) |
Oct 14, 2008 | 14.00 | 14.03 | 13.23 | 13.45 | 299,594 | -0.47(-3.38%) |
Oct 13, 2008 | 13.56 | 13.92 | 13.45 | 13.92 | 363,000 | +0.79(+6.02%) |
Oct 10, 2008 | 12.53 | 13.57 | 12.18 | 13.13 | 690,568 | +0.16(+1.23%) |
Oct 09, 2008 | 13.18 | 13.62 | 12.87 | 12.97 | 402,877 | -0.24(-1.82%) |
Oct 08, 2008 | 12.69 | 13.49 | 12.53 | 13.21 | 515,299 | +0.25(+1.93%) |
Oct 07, 2008 | 13.75 | 14.14 | 12.96 | 12.96 | 440,712 | -0.82(-5.95%) |
Oct 06, 2008 | 13.74 | 14.20 | 13.21 | 13.78 | 309,399 | -0.34(-2.41%) |
Oct 03, 2008 | 14.99 | 14.99 | 14.10 | 14.12 | 0 | -0.66(-4.47%) |
Oct 02, 2008 | 14.96 | 15.02 | 14.62 | 14.78 | 301,191 | -0.20(-1.34%) |
Oct 01, 2008 | 15.02 | 15.17 | 14.97 | 14.98 | 188,846 | -0.19(-1.25%) |
Sep 30, 2008 | 15.32 | 15.32 | 14.89 | 15.17 | 221,782 | +0.02(+0.13%) |
Sep 29, 2008 | 15.89 | 15.89 | 14.85 | 15.15 | 220,240 | -0.76(-4.78%) |
Sep 26, 2008 | 15.06 | 15.93 | 15.06 | 15.91 | 0 | +0.64(+4.19%) |
Sep 25, 2008 | 15.28 | 15.43 | 15.10 | 15.27 | 138,852 | +0.08(+0.53%) |
Sep 24, 2008 | 15.52 | 15.55 | 15.14 | 15.19 | 130,808 | -0.33(-2.13%) |
Sep 23, 2008 | 15.80 | 15.99 | 15.51 | 15.52 | 195,068 | -0.29(-1.83%) |
Sep 22, 2008 | 15.96 | 16.12 | 15.80 | 15.81 | 176,432 | -0.13(-0.82%) |
Sep 19, 2008 | 16.59 | 16.91 | 15.81 | 15.94 | 0 | +0.31(+1.98%) |
Sep 18, 2008 | 15.41 | 15.80 | 14.91 | 15.63 | 338,028 | +0.52(+3.44%) |
Sep 17, 2008 | 15.90 | 15.90 | 15.11 | 15.11 | 202,690 | -0.91(-5.68%) |
Sep 16, 2008 | 15.22 | 16.07 | 15.22 | 16.02 | 146,277 | +0.55(+3.56%) |
Sep 15, 2008 | 15.48 | 15.90 | 15.30 | 15.47 | 473,586 | -0.38(-2.40%) |
Sep 12, 2008 | 15.70 | 15.85 | 15.47 | 15.85 | 205,725 | -0.04(-0.25%) |
Sep 11, 2008 | 15.78 | 15.92 | 15.67 | 15.89 | 192,668 | +0.01(+0.06%) |
Sep 10, 2008 | 15.87 | 15.94 | 15.73 | 15.88 | 154,016 | +0.15(+0.95%) |
Sep 09, 2008 | 16.00 | 16.25 | 15.73 | 15.73 | 239,363 | -0.22(-1.38%) |
Sep 08, 2008 | 15.87 | 16.02 | 15.82 | 15.95 | 156,781 | +0.46(+2.97%) |
Sep 05, 2008 | 15.40 | 15.62 | 15.33 | 15.49 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 16.69 | 16.69 | 15.49 | 15.49 | 247,083 | -0.35(-2.21%) |
Sep 03, 2008 | 15.76 | 15.96 | 15.57 | 15.84 | 269,914 | -0.17(-1.06%) |
Sep 02, 2008 | 16.38 | 16.85 | 15.90 | 16.01 | 118,085 | -0.20(-1.23%) |
Aug 29, 2008 | 16.25 | 16.25 | 15.97 | 16.21 | 0 | -0.09(-0.55%) |
Aug 28, 2008 | 16.15 | 16.30 | 16.01 | 16.30 | 117,130 | +0.20(+1.24%) |
Aug 27, 2008 | 16.13 | 16.26 | 15.91 | 16.10 | 155,075 | -0.03(-0.19%) |
Aug 26, 2008 | 16.17 | 16.32 | 16.04 | 16.13 | 120,555 | -0.08(-0.49%) |
Aug 25, 2008 | 16.00 | 16.50 | 16.00 | 16.21 | 125,581 | -0.20(-1.22%) |
Aug 22, 2008 | 16.13 | 16.53 | 16.13 | 16.41 | 0 | +0.23(+1.42%) |
Aug 21, 2008 | 16.23 | 16.38 | 16.12 | 16.18 | 70,435 | -0.20(-1.22%) |
Aug 20, 2008 | 16.38 | 16.72 | 16.30 | 16.38 | 160,103 | +0.03(+0.18%) |
Aug 19, 2008 | 16.30 | 16.50 | 16.16 | 16.35 | 170,488 | -0.08(-0.49%) |
Aug 18, 2008 | 16.70 | 16.70 | 16.20 | 16.43 | 228,603 | -0.22(-1.32%) |
Aug 15, 2008 | 17.28 | 17.30 | 16.50 | 16.65 | 0 | -0.40(-2.35%) |
Aug 14, 2008 | 16.54 | 17.10 | 16.54 | 17.05 | 367,576 | +0.40(+2.40%) |
Aug 13, 2008 | 16.57 | 16.69 | 16.48 | 16.65 | 201,776 | +0.09(+0.54%) |
Aug 12, 2008 | 16.86 | 16.87 | 16.45 | 16.56 | 175,241 | -0.31(-1.84%) |
Aug 11, 2008 | 16.20 | 16.93 | 16.00 | 16.87 | 444,962 | +0.68(+4.20%) |
Aug 08, 2008 | 16.16 | 16.40 | 16.07 | 16.19 | 228,568 | +0.01(+0.06%) |
Aug 07, 2008 | 16.10 | 16.18 | 15.81 | 16.18 | 367,783 | +0.08(+0.50%) |
Aug 06, 2008 | 15.48 | 16.16 | 15.48 | 16.10 | 295,854 | +0.65(+4.21%) |
Aug 05, 2008 | 15.47 | 15.57 | 15.20 | 15.45 | 216,713 | +0.09(+0.59%) |
Aug 04, 2008 | 15.63 | 15.63 | 15.00 | 15.36 | 288,872 | -0.37(-2.35%) |
Aug 01, 2008 | 15.89 | 16.01 | 15.51 | 15.73 | 377,769 | -0.25(-1.56%) |
Jul 31, 2008 | 15.95 | 16.15 | 15.83 | 15.98 | 213,897 | -0.20(-1.24%) |
Jul 30, 2008 | 16.53 | 16.67 | 15.97 | 16.18 | 268,110 | -0.25(-1.52%) |
Jul 29, 2008 | 16.43 | 17.28 | 16.26 | 16.43 | 393,761 | -0.74(-4.31%) |
Jul 28, 2008 | 17.10 | 17.46 | 17.10 | 17.17 | 588,399 | +0.11(+0.64%) |
Jul 25, 2008 | 15.79 | 18.47 | 15.79 | 17.06 | 806,493 | +1.57(+10.14%) |
Jul 24, 2008 | 15.79 | 15.98 | 15.47 | 15.49 | 223,735 | -0.23(-1.46%) |
Jul 23, 2008 | 15.83 | 15.87 | 15.56 | 15.72 | 151,978 | -0.10(-0.63%) |
Jul 22, 2008 | 15.78 | 15.90 | 15.63 | 15.82 | 164,630 | +0.01(+0.06%) |
Jul 21, 2008 | 15.93 | 15.93 | 15.69 | 15.81 | 110,156 | -0.01(-0.06%) |
Jul 18, 2008 | 15.91 | 15.96 | 15.65 | 15.82 | 120,304 | -0.12(-0.75%) |
Jul 17, 2008 | 15.97 | 16.10 | 15.68 | 15.94 | 175,379 | +0.06(+0.38%) |
Jul 16, 2008 | 15.60 | 16.15 | 15.56 | 15.88 | 199,094 | +0.39(+2.52%) |
Jul 15, 2008 | 14.99 | 15.74 | 14.86 | 15.49 | 297,715 | +0.44(+2.92%) |
Jul 14, 2008 | 14.90 | 15.16 | 14.77 | 15.05 | 331,207 | +0.30(+2.03%) |
Jul 11, 2008 | 14.48 | 14.78 | 14.48 | 14.75 | 301,097 | +0.17(+1.17%) |
Jul 10, 2008 | 14.40 | 14.73 | 14.40 | 14.58 | 176,788 | +0.19(+1.32%) |
Jul 09, 2008 | 14.53 | 14.65 | 14.20 | 14.39 | 136,051 | -0.11(-0.76%) |
Jul 08, 2008 | 14.07 | 14.50 | 13.97 | 14.50 | 131,082 | +0.48(+3.42%) |
Jul 07, 2008 | 13.93 | 14.30 | 13.82 | 14.02 | 232,497 | +0.22(+1.59%) |
Jul 04, 2008 | 13.83 | 14.01 | 13.73 | 13.80 | 101,403 | +0.00(+0.00%) |
Jul 03, 2008 | 13.83 | 14.01 | 13.73 | 13.80 | 101,403 | -0.05(-0.36%) |
Jul 02, 2008 | 13.89 | 14.10 | 13.79 | 13.85 | 233,486 | -0.01(-0.07%) |
Jul 01, 2008 | 13.39 | 14.14 | 13.29 | 13.86 | 378,377 | +0.29(+2.14%) |
Jun 30, 2008 | 13.69 | 14.10 | 13.55 | 13.57 | 322,245 | -0.21(-1.52%) |
Jun 27, 2008 | 13.84 | 13.95 | 13.57 | 13.78 | 496,507 | -0.05(-0.36%) |
Jun 26, 2008 | 14.13 | 14.13 | 13.80 | 13.83 | 166,461 | -0.45(-3.15%) |
Jun 25, 2008 | 14.32 | 14.62 | 14.17 | 14.28 | 268,297 | -0.06(-0.42%) |
Jun 24, 2008 | 14.74 | 14.89 | 14.34 | 14.34 | 119,799 | -0.56(-3.76%) |
Jun 23, 2008 | 14.86 | 15.14 | 14.81 | 14.90 | 153,471 | +0.10(+0.68%) |
Jun 20, 2008 | 14.00 | 15.01 | 14.00 | 14.80 | 352,002 | -0.13(-0.87%) |
Jun 19, 2008 | 14.86 | 14.96 | 14.77 | 14.93 | 237,654 | +0.05(+0.34%) |
Jun 18, 2008 | 14.87 | 14.91 | 14.75 | 14.88 | 95,266 | -0.03(-0.20%) |
Jun 17, 2008 | 14.97 | 15.02 | 14.85 | 14.91 | 80,155 | -0.08(-0.53%) |
Jun 16, 2008 | 14.90 | 15.00 | 14.80 | 14.99 | 108,985 | +0.01(+0.07%) |
Jun 13, 2008 | 14.93 | 15.01 | 14.77 | 14.98 | 85,540 | +0.17(+1.15%) |
Jun 12, 2008 | 15.22 | 15.32 | 14.73 | 14.81 | 115,530 | -0.27(-1.79%) |
Jun 11, 2008 | 15.28 | 15.30 | 15.07 | 15.08 | 65,745 | -0.27(-1.76%) |
Jun 10, 2008 | 15.40 | 15.52 | 15.08 | 15.35 | 103,181 | +0.04(+0.26%) |
Jun 09, 2008 | 15.31 | 15.36 | 15.02 | 15.31 | 124,759 | +0.02(+0.13%) |
Jun 06, 2008 | 15.75 | 15.75 | 15.28 | 15.29 | 137,939 | -0.58(-3.65%) |
Jun 05, 2008 | 15.52 | 15.97 | 15.48 | 15.87 | 105,260 | +0.37(+2.39%) |
Jun 04, 2008 | 15.38 | 15.65 | 15.28 | 15.50 | 91,931 | +0.09(+0.58%) |
Jun 03, 2008 | 15.30 | 15.47 | 15.07 | 15.41 | 139,186 | +0.19(+1.25%) |