Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.860 | 5.970 | 5.710 | 5.940 | 276,925 | +0.08(+1.37%) |
May 28, 2009 | 6.090 | 6.140 | 5.790 | 5.860 | 192,418 | -0.17(-2.82%) |
May 27, 2009 | 5.920 | 6.240 | 5.800 | 6.030 | 293,413 | +0.06(+1.01%) |
May 26, 2009 | 5.520 | 5.970 | 5.490 | 5.970 | 300,960 | +0.42(+7.57%) |
May 22, 2009 | 5.790 | 5.900 | 5.540 | 5.550 | 202,919 | -0.22(-3.81%) |
May 21, 2009 | 5.600 | 6.060 | 5.570 | 5.770 | 315,571 | +0.12(+2.12%) |
May 20, 2009 | 6.000 | 6.080 | 5.570 | 5.650 | 551,661 | -0.30(-5.04%) |
May 19, 2009 | 6.460 | 6.590 | 5.850 | 5.950 | 846,143 | -0.41(-6.45%) |
May 18, 2009 | 6.190 | 6.400 | 5.880 | 6.360 | 552,453 | +0.21(+3.41%) |
May 15, 2009 | 6.190 | 6.290 | 6.010 | 6.150 | 230,132 | -0.05(-0.81%) |
May 14, 2009 | 6.430 | 6.450 | 6.180 | 6.200 | 710,036 | -0.08(-1.27%) |
May 13, 2009 | 6.600 | 6.620 | 6.270 | 6.280 | 406,098 | -0.45(-6.69%) |
May 12, 2009 | 7.500 | 7.500 | 6.530 | 6.730 | 411,042 | -0.13(-1.90%) |
May 11, 2009 | 6.870 | 6.940 | 6.780 | 6.860 | 171,998 | -0.12(-1.72%) |
May 08, 2009 | 6.790 | 6.980 | 6.580 | 6.980 | 371,876 | +0.33(+4.96%) |
May 07, 2009 | 7.020 | 7.210 | 6.510 | 6.650 | 407,340 | -0.18(-2.64%) |
May 06, 2009 | 6.610 | 6.900 | 6.460 | 6.830 | 427,428 | +0.27(+4.12%) |
May 05, 2009 | 6.550 | 6.790 | 6.270 | 6.560 | 239,378 | +0.01(+0.15%) |
May 04, 2009 | 6.420 | 6.560 | 6.280 | 6.550 | 293,485 | +0.15(+2.34%) |
May 01, 2009 | 6.660 | 6.680 | 6.300 | 6.400 | 253,976 | -0.27(-4.05%) |
Apr 30, 2009 | 6.600 | 6.860 | 6.550 | 6.670 | 449,239 | +0.15(+2.30%) |
Apr 29, 2009 | 6.040 | 6.540 | 5.920 | 6.520 | 385,700 | +0.54(+9.03%) |
Apr 28, 2009 | 5.800 | 6.080 | 5.750 | 5.980 | 311,211 | +0.14(+2.40%) |
Apr 27, 2009 | 5.800 | 5.950 | 5.780 | 5.840 | 320,848 | -0.07(-1.18%) |
Apr 24, 2009 | 5.970 | 5.970 | 5.660 | 5.910 | 506,897 | +0.04(+0.68%) |
Apr 23, 2009 | 6.260 | 6.300 | 5.790 | 5.870 | 764,237 | +0.32(+5.77%) |
Apr 22, 2009 | 5.470 | 5.750 | 5.443 | 5.550 | 357,231 | +0.02(+0.36%) |
Apr 21, 2009 | 5.210 | 5.530 | 5.120 | 5.530 | 298,396 | +0.28(+5.33%) |
Apr 20, 2009 | 5.610 | 5.630 | 5.060 | 5.250 | 326,711 | -0.49(-8.54%) |
Apr 17, 2009 | 6.100 | 6.115 | 5.620 | 5.740 | 354,882 | -0.34(-5.59%) |
Apr 16, 2009 | 5.670 | 6.130 | 5.490 | 6.080 | 530,049 | +0.52(+9.35%) |
Apr 15, 2009 | 5.370 | 5.560 | 5.250 | 5.560 | 247,255 | +0.17(+3.15%) |
Apr 14, 2009 | 5.570 | 5.650 | 5.390 | 5.390 | 309,819 | -0.20(-3.58%) |
Apr 13, 2009 | 5.740 | 5.790 | 5.510 | 5.590 | 355,195 | -0.23(-3.95%) |
Apr 09, 2009 | 5.400 | 5.920 | 5.340 | 5.820 | 624,903 | +0.59(+11.28%) |
Apr 08, 2009 | 5.200 | 5.310 | 5.030 | 5.230 | 259,801 | +0.05(+0.97%) |
Apr 07, 2009 | 5.120 | 5.320 | 5.100 | 5.180 | 318,952 | +0.01(+0.19%) |
Apr 06, 2009 | 5.200 | 5.230 | 4.980 | 5.170 | 217,488 | -0.08(-1.52%) |
Apr 03, 2009 | 5.320 | 5.350 | 5.150 | 5.250 | 240,442 | -0.12(-2.23%) |
Apr 02, 2009 | 5.080 | 5.410 | 4.990 | 5.370 | 391,137 | +0.42(+8.48%) |
Apr 01, 2009 | 4.840 | 5.060 | 4.780 | 4.950 | 407,188 | +0.05(+1.02%) |
Mar 31, 2009 | 5.260 | 5.400 | 4.850 | 4.900 | 598,990 | -0.32(-6.13%) |
Mar 30, 2009 | 5.360 | 5.490 | 5.130 | 5.220 | 194,726 | -0.28(-5.09%) |
Mar 26, 2009 | 5.510 | 5.660 | 5.310 | 5.500 | 464,740 | +0.05(+0.92%) |
Mar 25, 2009 | 5.950 | 6.080 | 5.350 | 5.450 | 637,138 | +0.51(+10.32%) |
Mar 24, 2009 | 5.190 | 5.240 | 4.920 | 4.940 | 244,711 | -0.30(-5.73%) |
Mar 23, 2009 | 5.130 | 5.380 | 5.050 | 5.240 | 247,956 | +0.20(+3.97%) |
Mar 20, 2009 | 5.400 | 5.550 | 4.870 | 5.040 | 543,349 | -0.31(-5.79%) |
Mar 19, 2009 | 5.590 | 5.700 | 5.290 | 5.350 | 297,908 | -0.15(-2.73%) |
Mar 18, 2009 | 5.570 | 5.620 | 5.250 | 5.500 | 701,014 | +0.20(+3.77%) |
Mar 17, 2009 | 5.410 | 5.530 | 5.220 | 5.300 | 368,238 | -0.14(-2.57%) |
Mar 16, 2009 | 5.810 | 5.930 | 5.440 | 5.440 | 282,322 | -0.30(-5.23%) |
Mar 13, 2009 | 5.890 | 5.910 | 5.610 | 5.740 | 308,763 | -0.09(-1.54%) |
Mar 12, 2009 | 5.840 | 5.900 | 5.680 | 5.830 | 665,223 | +0.17(+3.00%) |
Mar 11, 2009 | 5.460 | 5.760 | 5.320 | 5.660 | 451,455 | +0.22(+4.04%) |
Mar 10, 2009 | 5.240 | 5.470 | 5.180 | 5.440 | 307,890 | +0.32(+6.25%) |
Mar 09, 2009 | 4.960 | 5.200 | 4.900 | 5.120 | 448,590 | +0.13(+2.61%) |
Mar 06, 2009 | 5.300 | 5.500 | 4.670 | 4.990 | 805,244 | -0.24(-4.59%) |
Mar 05, 2009 | 5.790 | 6.010 | 5.200 | 5.230 | 571,536 | -0.62(-10.60%) |
Mar 04, 2009 | 6.060 | 6.230 | 5.800 | 5.850 | 614,013 | -0.16(-2.66%) |
Mar 02, 2009 | 6.690 | 6.690 | 6.000 | 6.010 | 468,090 | -0.80(-11.75%) |
Feb 27, 2009 | 6.850 | 6.970 | 6.740 | 6.810 | 341,851 | -0.04(-0.58%) |
Feb 26, 2009 | 7.190 | 7.190 | 6.780 | 6.850 | 253,797 | -0.30(-4.20%) |
Feb 25, 2009 | 7.340 | 7.510 | 7.030 | 7.150 | 270,772 | -0.22(-2.99%) |
Feb 24, 2009 | 7.350 | 7.520 | 7.030 | 7.370 | 328,075 | +0.14(+1.94%) |
Feb 23, 2009 | 7.720 | 7.890 | 7.110 | 7.230 | 501,565 | -0.39(-5.12%) |
Feb 20, 2009 | 7.870 | 7.980 | 7.540 | 7.620 | 394,449 | -0.34(-4.27%) |
Feb 19, 2009 | 8.270 | 8.400 | 7.910 | 7.960 | 288,022 | -0.11(-1.36%) |
Feb 18, 2009 | 8.370 | 8.380 | 7.980 | 8.070 | 253,275 | -0.24(-2.89%) |
Feb 17, 2009 | 8.410 | 8.560 | 8.300 | 8.310 | 251,032 | -0.40(-4.59%) |
Feb 13, 2009 | 8.970 | 8.998 | 8.530 | 8.710 | 250,713 | -0.28(-3.11%) |
Feb 12, 2009 | 8.850 | 9.070 | 8.590 | 8.990 | 430,352 | +0.11(+1.24%) |
Feb 11, 2009 | 8.720 | 9.010 | 8.720 | 8.880 | 525,272 | +0.12(+1.37%) |
Feb 10, 2009 | 8.950 | 9.060 | 8.470 | 8.760 | 811,897 | -0.25(-2.77%) |
Feb 09, 2009 | 9.400 | 9.590 | 8.890 | 9.010 | 682,740 | -0.43(-4.56%) |
Feb 06, 2009 | 9.510 | 10.09 | 9.000 | 9.440 | 1,131,014 | -0.36(-3.67%) |
Feb 05, 2009 | 11.68 | 11.68 | 9.580 | 9.800 | 1,835,686 | -2.99(-23.38%) |
Feb 04, 2009 | 13.09 | 13.53 | 12.75 | 12.79 | 194,800 | -0.30(-2.29%) |
Feb 03, 2009 | 13.73 | 13.73 | 12.89 | 13.09 | 274,501 | -0.60(-4.38%) |
Feb 02, 2009 | 13.33 | 13.81 | 13.12 | 13.69 | 151,701 | +0.20(+1.48%) |
Jan 30, 2009 | 13.72 | 14.17 | 13.36 | 13.49 | 225,201 | -0.06(-0.44%) |
Jan 29, 2009 | 14.03 | 14.08 | 13.44 | 13.55 | 326,682 | -0.61(-4.31%) |
Jan 28, 2009 | 13.53 | 14.21 | 13.53 | 14.16 | 314,434 | +0.42(+3.06%) |
Jan 27, 2009 | 12.75 | 13.86 | 12.60 | 13.74 | 400,620 | +1.07(+8.45%) |
Jan 26, 2009 | 12.88 | 13.25 | 12.58 | 12.67 | 272,898 | -0.23(-1.78%) |
Jan 23, 2009 | 12.43 | 13.12 | 12.39 | 12.90 | 241,321 | +0.14(+1.10%) |
Jan 22, 2009 | 12.65 | 13.08 | 12.48 | 12.76 | 220,256 | -0.09(-0.70%) |
Jan 21, 2009 | 12.32 | 13.01 | 11.77 | 12.85 | 342,639 | +0.61(+4.98%) |
Jan 20, 2009 | 12.83 | 13.02 | 12.19 | 12.24 | 257,630 | -0.71(-5.48%) |
Jan 16, 2009 | 13.39 | 13.47 | 12.56 | 12.95 | 206,322 | -0.22(-1.67%) |
Jan 15, 2009 | 12.78 | 13.17 | 12.31 | 13.17 | 218,329 | +0.38(+2.97%) |
Jan 14, 2009 | 13.76 | 13.76 | 12.75 | 12.79 | 186,121 | -0.56(-4.19%) |
Jan 13, 2009 | 13.16 | 13.73 | 12.95 | 13.35 | 329,493 | +0.22(+1.68%) |
Jan 12, 2009 | 13.73 | 13.77 | 13.05 | 13.13 | 308,267 | -0.66(-4.79%) |
Jan 09, 2009 | 14.25 | 14.25 | 13.73 | 13.79 | 211,067 | -0.49(-3.43%) |
Jan 08, 2009 | 14.28 | 14.36 | 13.80 | 14.28 | 363,417 | -0.42(-2.86%) |
Jan 07, 2009 | 14.99 | 15.09 | 14.54 | 14.70 | 231,422 | -0.47(-3.10%) |
Jan 06, 2009 | 16.10 | 16.17 | 15.04 | 15.17 | 282,919 | -0.83(-5.19%) |
Jan 05, 2009 | 16.40 | 16.53 | 15.75 | 16.00 | 251,228 | -0.33(-2.02%) |
Jan 02, 2009 | 16.46 | 16.74 | 16.07 | 16.33 | 136,567 | -0.09(-0.55%) |
Dec 31, 2008 | 15.41 | 16.59 | 15.41 | 16.42 | 335,758 | +1.19(+7.81%) |
Dec 30, 2008 | 15.01 | 15.47 | 14.91 | 15.23 | 225,204 | +0.22(+1.47%) |
Dec 29, 2008 | 15.46 | 15.46 | 14.65 | 15.01 | 115,560 | -0.49(-3.16%) |
Dec 26, 2008 | 15.30 | 15.68 | 15.30 | 15.50 | 128,653 | +0.31(+2.04%) |
Dec 24, 2008 | 15.41 | 15.71 | 15.09 | 15.19 | 121,918 | -0.26(-1.68%) |
Dec 23, 2008 | 16.00 | 16.33 | 15.28 | 15.45 | 201,083 | -0.47(-2.95%) |
Dec 22, 2008 | 16.37 | 16.50 | 15.55 | 15.92 | 257,057 | -0.36(-2.21%) |
Dec 19, 2008 | 17.22 | 17.29 | 16.11 | 16.28 | 500,759 | -0.51(-3.04%) |
Dec 18, 2008 | 16.78 | 17.31 | 16.48 | 16.79 | 214,366 | +0.16(+0.96%) |
Dec 17, 2008 | 16.98 | 17.12 | 16.40 | 16.63 | 230,839 | -0.44(-2.58%) |
Dec 16, 2008 | 16.42 | 17.09 | 16.22 | 17.07 | 395,470 | +0.90(+5.57%) |
Dec 15, 2008 | 16.74 | 16.96 | 15.94 | 16.17 | 204,574 | -0.53(-3.17%) |
Dec 12, 2008 | 15.40 | 16.96 | 15.21 | 16.70 | 237,490 | +0.98(+6.23%) |
Dec 11, 2008 | 16.04 | 16.72 | 15.56 | 15.72 | 301,534 | -0.35(-2.18%) |
Dec 10, 2008 | 16.36 | 16.77 | 15.64 | 16.07 | 237,855 | -0.10(-0.62%) |
Dec 09, 2008 | 16.60 | 17.35 | 15.92 | 16.17 | 527,480 | -0.69(-4.09%) |
Dec 08, 2008 | 15.46 | 16.96 | 15.32 | 16.86 | 559,958 | +1.46(+9.48%) |
Dec 05, 2008 | 14.21 | 15.45 | 14.01 | 15.40 | 221,106 | +0.98(+6.80%) |
Dec 04, 2008 | 14.12 | 14.85 | 14.08 | 14.42 | 260,316 | +0.19(+1.34%) |
Dec 03, 2008 | 13.80 | 14.85 | 13.56 | 14.23 | 248,928 | +0.33(+2.37%) |
Dec 02, 2008 | 13.04 | 14.00 | 12.73 | 13.90 | 271,606 | +1.17(+9.19%) |
Dec 01, 2008 | 13.67 | 13.88 | 11.80 | 12.73 | 267,313 | -1.31(-9.33%) |
Nov 28, 2008 | 13.87 | 14.31 | 13.52 | 14.04 | 84,174 | -0.02(-0.14%) |
Nov 26, 2008 | 12.98 | 14.11 | 12.87 | 14.06 | 249,386 | +1.00(+7.66%) |
Nov 25, 2008 | 13.20 | 13.24 | 12.46 | 13.06 | 338,097 | +0.04(+0.31%) |
Nov 24, 2008 | 12.08 | 13.09 | 12.00 | 13.02 | 395,319 | +1.19(+10.06%) |
Nov 21, 2008 | 11.48 | 11.92 | 10.54 | 11.83 | 758,670 | +0.47(+4.14%) |
Nov 20, 2008 | 12.23 | 12.79 | 11.27 | 11.36 | 280,228 | -0.95(-7.72%) |
Nov 19, 2008 | 13.63 | 14.13 | 12.22 | 12.31 | 203,656 | -1.35(-9.88%) |
Nov 18, 2008 | 13.80 | 14.40 | 13.26 | 13.66 | 296,666 | -0.13(-0.94%) |
Nov 17, 2008 | 13.78 | 14.12 | 13.53 | 13.79 | 159,808 | -0.18(-1.29%) |
Nov 14, 2008 | 14.89 | 15.38 | 13.93 | 13.97 | 168,605 | -1.09(-7.24%) |
Nov 13, 2008 | 14.14 | 15.06 | 13.28 | 15.06 | 240,132 | +1.02(+7.26%) |
Nov 12, 2008 | 14.54 | 15.24 | 14.00 | 14.04 | 241,639 | -0.58(-3.97%) |
Nov 11, 2008 | 14.61 | 15.50 | 14.19 | 14.62 | 293,300 | -0.09(-0.61%) |
Nov 10, 2008 | 14.90 | 15.09 | 14.44 | 14.71 | 243,292 | +0.25(+1.73%) |
Nov 07, 2008 | 14.59 | 14.88 | 14.11 | 14.46 | 134,154 | +0.12(+0.84%) |
Nov 06, 2008 | 14.40 | 14.99 | 14.26 | 14.34 | 162,256 | -0.18(-1.24%) |
Nov 05, 2008 | 15.08 | 15.33 | 14.41 | 14.52 | 216,418 | -0.73(-4.79%) |
Nov 04, 2008 | 15.22 | 15.42 | 15.01 | 15.25 | 314,296 | +0.24(+1.60%) |
Nov 03, 2008 | 15.36 | 15.59 | 14.45 | 15.01 | 456,967 | +0.43(+2.95%) |
Oct 31, 2008 | 13.71 | 14.65 | 13.51 | 14.58 | 345,580 | +0.85(+6.19%) |
Oct 30, 2008 | 11.80 | 13.74 | 11.05 | 13.73 | 444,214 | +2.22(+19.29%) |
Oct 29, 2008 | 11.32 | 11.98 | 11.06 | 11.51 | 495,088 | +0.27(+2.40%) |
Oct 28, 2008 | 10.94 | 11.39 | 10.65 | 11.24 | 431,896 | +0.49(+4.56%) |
Oct 27, 2008 | 11.84 | 11.84 | 10.75 | 10.75 | 312,577 | -1.26(-10.49%) |
Oct 24, 2008 | 11.79 | 12.82 | 11.05 | 12.01 | 257,394 | -0.56(-4.46%) |
Oct 23, 2008 | 12.34 | 12.86 | 12.15 | 12.57 | 435,606 | +0.30(+2.44%) |
Oct 22, 2008 | 13.03 | 13.03 | 10.82 | 12.27 | 287,278 | -0.91(-6.90%) |
Oct 21, 2008 | 13.88 | 13.88 | 13.10 | 13.18 | 318,949 | -0.40(-2.95%) |
Oct 20, 2008 | 13.43 | 13.74 | 13.14 | 13.58 | 242,915 | +0.41(+3.11%) |
Oct 17, 2008 | 13.05 | 14.48 | 12.97 | 13.17 | 374,524 | -0.17(-1.27%) |
Oct 16, 2008 | 13.10 | 13.38 | 12.08 | 13.34 | 398,484 | +0.34(+2.62%) |
Oct 15, 2008 | 13.62 | 14.50 | 12.90 | 13.00 | 500,632 | -0.84(-6.07%) |
Oct 14, 2008 | 13.92 | 14.75 | 13.46 | 13.84 | 747,637 | +0.29(+2.14%) |
Oct 13, 2008 | 13.75 | 14.19 | 13.12 | 13.55 | 738,050 | +0.43(+3.28%) |
Oct 10, 2008 | 12.60 | 13.26 | 11.04 | 13.12 | 928,136 | +0.35(+2.74%) |
Oct 09, 2008 | 14.09 | 14.29 | 12.76 | 12.77 | 659,301 | -1.10(-7.93%) |
Oct 08, 2008 | 15.09 | 15.16 | 13.74 | 13.87 | 826,661 | -1.33(-8.75%) |
Oct 07, 2008 | 16.20 | 16.33 | 15.05 | 15.20 | 399,812 | -0.78(-4.88%) |
Oct 06, 2008 | 17.00 | 17.36 | 15.16 | 15.98 | 411,439 | -1.32(-7.63%) |
Oct 03, 2008 | 17.25 | 17.95 | 17.09 | 17.30 | 306,937 | -0.22(-1.26%) |
Oct 02, 2008 | 17.81 | 18.02 | 17.35 | 17.52 | 236,994 | -0.41(-2.29%) |
Oct 01, 2008 | 17.52 | 18.03 | 17.16 | 17.93 | 176,911 | +0.18(+1.01%) |
Sep 30, 2008 | 17.49 | 17.99 | 17.32 | 17.75 | 218,237 | +0.49(+2.84%) |
Sep 29, 2008 | 18.63 | 18.64 | 17.00 | 17.26 | 299,397 | -1.50(-8.00%) |
Sep 26, 2008 | 18.30 | 19.03 | 18.26 | 18.76 | 208,645 | -0.06(-0.32%) |
Sep 25, 2008 | 18.46 | 19.05 | 18.34 | 18.82 | 320,333 | +0.38(+2.06%) |
Sep 24, 2008 | 18.47 | 18.90 | 18.31 | 18.44 | 193,886 | +0.03(+0.16%) |
Sep 23, 2008 | 18.38 | 18.65 | 17.78 | 18.41 | 207,534 | +0.39(+2.16%) |
Sep 22, 2008 | 18.82 | 19.00 | 17.96 | 18.02 | 293,621 | -0.88(-4.66%) |
Sep 19, 2008 | 18.65 | 19.00 | 17.98 | 18.90 | 1,346,426 | +0.95(+5.29%) |
Sep 18, 2008 | 17.68 | 18.03 | 17.27 | 17.95 | 791,552 | +0.61(+3.52%) |
Sep 17, 2008 | 17.62 | 17.95 | 17.08 | 17.34 | 384,358 | -0.47(-2.64%) |
Sep 16, 2008 | 17.02 | 17.96 | 16.67 | 17.81 | 449,508 | +0.74(+4.34%) |
Sep 15, 2008 | 16.85 | 17.80 | 16.76 | 17.07 | 218,991 | -0.38(-2.18%) |
Sep 12, 2008 | 17.63 | 17.68 | 17.18 | 17.45 | 280,660 | -0.34(-1.91%) |
Sep 11, 2008 | 17.30 | 17.88 | 16.63 | 17.79 | 390,511 | +0.37(+2.12%) |
Sep 10, 2008 | 16.34 | 17.62 | 16.34 | 17.42 | 723,448 | +1.11(+6.81%) |
Sep 09, 2008 | 16.71 | 16.94 | 16.29 | 16.31 | 364,761 | -0.33(-1.98%) |
Sep 08, 2008 | 16.96 | 17.00 | 16.56 | 16.64 | 423,891 | -0.01(-0.06%) |
Sep 05, 2008 | 16.84 | 16.91 | 16.40 | 16.65 | 256,551 | -0.19(-1.13%) |
Sep 04, 2008 | 17.95 | 18.00 | 16.80 | 16.84 | 724,789 | -1.16(-6.44%) |
Sep 03, 2008 | 17.88 | 18.01 | 17.66 | 18.00 | 220,938 | +0.11(+0.61%) |
Sep 02, 2008 | 18.25 | 18.37 | 17.60 | 17.89 | 273,498 | -0.13(-0.72%) |
Aug 29, 2008 | 18.03 | 18.09 | 17.74 | 18.02 | 469,462 | -0.07(-0.39%) |
Aug 28, 2008 | 17.97 | 18.19 | 17.75 | 18.09 | 463,624 | +0.19(+1.06%) |
Aug 27, 2008 | 17.77 | 18.10 | 17.74 | 17.90 | 290,525 | +0.15(+0.85%) |
Aug 26, 2008 | 17.81 | 18.00 | 17.51 | 17.75 | 252,818 | -0.23(-1.28%) |
Aug 25, 2008 | 18.14 | 18.29 | 17.92 | 17.98 | 239,845 | -0.22(-1.21%) |
Aug 22, 2008 | 18.10 | 18.34 | 17.95 | 18.20 | 274,472 | +0.22(+1.22%) |
Aug 21, 2008 | 18.22 | 18.25 | 17.93 | 17.98 | 220,725 | -0.11(-0.61%) |
Aug 20, 2008 | 18.11 | 18.31 | 17.80 | 18.09 | 441,524 | +0.01(+0.06%) |
Aug 19, 2008 | 17.77 | 18.33 | 17.75 | 18.08 | 1,042,417 | -0.81(-4.29%) |
Aug 18, 2008 | 19.00 | 19.10 | 18.71 | 18.89 | 132,980 | -0.15(-0.79%) |
Aug 15, 2008 | 18.99 | 19.15 | 18.58 | 19.04 | 291,747 | +0.19(+1.01%) |
Aug 14, 2008 | 18.59 | 19.04 | 18.59 | 18.85 | 383,508 | +0.22(+1.18%) |
Aug 13, 2008 | 18.46 | 18.82 | 18.38 | 18.63 | 426,539 | +0.30(+1.64%) |
Aug 12, 2008 | 18.61 | 18.64 | 17.96 | 18.33 | 300,042 | -0.61(-3.22%) |
Aug 11, 2008 | 19.24 | 19.49 | 18.88 | 18.94 | 314,468 | -0.34(-1.76%) |
Aug 08, 2008 | 19.45 | 19.91 | 19.20 | 19.28 | 386,992 | -0.23(-1.18%) |
Aug 07, 2008 | 18.72 | 19.68 | 18.47 | 19.51 | 583,602 | -0.31(-1.56%) |
Aug 06, 2008 | 19.16 | 19.89 | 19.06 | 19.82 | 963,321 | +0.76(+3.99%) |
Aug 05, 2008 | 17.90 | 19.12 | 17.70 | 19.06 | 653,919 | +1.35(+7.62%) |
Aug 04, 2008 | 17.39 | 17.91 | 17.33 | 17.71 | 241,829 | +0.28(+1.61%) |
Aug 01, 2008 | 17.69 | 17.69 | 17.20 | 17.43 | 235,675 | -0.30(-1.69%) |
Jul 31, 2008 | 17.49 | 18.00 | 17.18 | 17.73 | 520,360 | +0.12(+0.68%) |
Jul 30, 2008 | 18.49 | 18.55 | 16.89 | 17.61 | 577,757 | -0.76(-4.14%) |
Jul 29, 2008 | 19.32 | 19.63 | 18.25 | 18.37 | 404,806 | -0.94(-4.87%) |
Jul 28, 2008 | 19.85 | 19.86 | 19.15 | 19.31 | 247,466 | -0.65(-3.26%) |
Jul 25, 2008 | 19.41 | 20.07 | 19.18 | 19.96 | 315,524 | +0.74(+3.85%) |
Jul 24, 2008 | 19.13 | 19.58 | 18.97 | 19.22 | 194,445 | +0.18(+0.95%) |
Jul 23, 2008 | 19.37 | 19.50 | 18.81 | 19.04 | 194,823 | -0.05(-0.26%) |
Jul 22, 2008 | 18.27 | 19.10 | 18.27 | 19.09 | 198,097 | +0.73(+3.98%) |
Jul 21, 2008 | 18.47 | 18.47 | 17.71 | 18.36 | 147,639 | -0.07(-0.38%) |
Jul 18, 2008 | 18.90 | 19.01 | 18.20 | 18.43 | 146,941 | -0.48(-2.54%) |
Jul 17, 2008 | 18.75 | 19.10 | 18.69 | 18.91 | 197,377 | +0.24(+1.29%) |
Jul 16, 2008 | 18.17 | 18.91 | 17.97 | 18.67 | 227,312 | +0.55(+3.04%) |
Jul 15, 2008 | 17.95 | 18.39 | 17.95 | 18.12 | 227,462 | +0.10(+0.55%) |
Jul 14, 2008 | 18.23 | 18.39 | 17.96 | 18.02 | 191,451 | -0.17(-0.93%) |
Jul 11, 2008 | 18.39 | 18.65 | 17.97 | 18.19 | 221,705 | -0.29(-1.57%) |
Jul 10, 2008 | 17.94 | 18.97 | 17.80 | 18.48 | 282,577 | +0.48(+2.67%) |
Jul 09, 2008 | 17.88 | 18.26 | 17.85 | 18.00 | 175,786 | +0.09(+0.50%) |
Jul 08, 2008 | 17.71 | 18.07 | 17.55 | 17.91 | 278,477 | +0.26(+1.47%) |
Jul 07, 2008 | 18.00 | 18.32 | 17.30 | 17.65 | 256,176 | -0.27(-1.51%) |
Jul 04, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.12(+0.67%) |
Jul 02, 2008 | 17.47 | 18.00 | 17.30 | 17.80 | 323,889 | +0.29(+1.66%) |
Jul 01, 2008 | 17.51 | 17.60 | 17.26 | 17.51 | 365,885 | -0.24(-1.35%) |
Jun 30, 2008 | 18.40 | 18.58 | 17.74 | 17.75 | 264,108 | -0.55(-3.01%) |
Jun 27, 2008 | 18.21 | 18.42 | 17.92 | 18.30 | 662,305 | +0.01(+0.05%) |
Jun 26, 2008 | 18.65 | 19.21 | 18.29 | 18.29 | 252,742 | -0.44(-2.35%) |
Jun 25, 2008 | 18.01 | 19.07 | 18.01 | 18.73 | 318,090 | +0.73(+4.06%) |
Jun 24, 2008 | 18.34 | 18.65 | 18.00 | 18.00 | 207,285 | -0.58(-3.12%) |
Jun 23, 2008 | 18.69 | 19.08 | 18.35 | 18.58 | 194,138 | -0.03(-0.16%) |
Jun 20, 2008 | 18.61 | 18.70 | 18.14 | 18.61 | 484,208 | -0.09(-0.48%) |
Jun 19, 2008 | 18.97 | 19.14 | 18.66 | 18.70 | 285,854 | -0.38(-1.99%) |
Jun 18, 2008 | 19.39 | 19.80 | 18.67 | 19.08 | 400,321 | -0.06(-0.31%) |
Jun 17, 2008 | 19.80 | 20.00 | 18.96 | 19.14 | 437,088 | -0.66(-3.33%) |
Jun 16, 2008 | 18.49 | 19.96 | 18.35 | 19.80 | 508,407 | +1.42(+7.73%) |
Jun 13, 2008 | 18.16 | 18.45 | 17.90 | 18.38 | 338,114 | +0.38(+2.11%) |
Jun 12, 2008 | 17.98 | 18.25 | 17.90 | 18.00 | 320,980 | +0.20(+1.12%) |
Jun 11, 2008 | 17.95 | 18.11 | 17.79 | 17.80 | 335,607 | -0.23(-1.28%) |
Jun 10, 2008 | 17.90 | 18.07 | 17.32 | 18.03 | 449,103 | +0.10(+0.56%) |
Jun 09, 2008 | 17.90 | 17.95 | 17.14 | 17.93 | 494,417 | +0.00(+0.00%) |
Jun 06, 2008 | 17.19 | 17.99 | 17.10 | 17.93 | 530,798 | +0.61(+3.52%) |
Jun 05, 2008 | 16.62 | 17.34 | 16.62 | 17.32 | 431,701 | +0.48(+2.85%) |
Jun 04, 2008 | 17.20 | 17.21 | 16.48 | 16.84 | 711,437 | -0.44(-2.55%) |
Jun 03, 2008 | 16.69 | 17.41 | 16.55 | 17.28 | 1,396,615 | +0.18(+1.05%) |