Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.78 | 14.78 | 14.78 | 0 | -0.04(-0.27%) | |
Jun 29, 2009 | 14.80 | 14.88 | 14.74 | 14.81 | 3,110 | -0.00(-0.02%) |
Jun 26, 2009 | 14.55 | 14.94 | 14.55 | 14.82 | 3,500 | +0.25(+1.70%) |
Jun 25, 2009 | 14.33 | 14.59 | 14.33 | 14.57 | 40,900 | +0.24(+1.66%) |
Jun 24, 2009 | 14.61 | 14.61 | 14.24 | 14.33 | 108,800 | +0.44(+3.17%) |
Jun 23, 2009 | 13.88 | 13.89 | 13.56 | 13.89 | 30,850 | -0.15(-1.06%) |
Jun 22, 2009 | 14.39 | 14.40 | 13.99 | 14.04 | 2,630 | -0.91(-6.07%) |
Jun 19, 2009 | 14.99 | 15.17 | 14.89 | 14.95 | 2,070 | +0.20(+1.34%) |
Jun 18, 2009 | 14.72 | 14.75 | 14.48 | 14.75 | 955 | +0.20(+1.40%) |
Jun 17, 2009 | 14.66 | 14.66 | 14.35 | 14.55 | 2,415 | -0.29(-1.96%) |
Jun 16, 2009 | 15.01 | 15.01 | 14.66 | 14.84 | 1,700 | -0.17(-1.13%) |
Jun 15, 2009 | 15.12 | 15.12 | 14.87 | 15.01 | 1,315 | -0.76(-4.79%) |
Jun 12, 2009 | 15.40 | 15.76 | 15.40 | 15.76 | 1,380 | -0.12(-0.76%) |
Jun 11, 2009 | 15.52 | 15.92 | 15.52 | 15.88 | 36,700 | +0.46(+3.00%) |
Jun 10, 2009 | 15.42 | 15.70 | 15.38 | 15.42 | 2,910 | -0.35(-2.22%) |
Jun 09, 2009 | 16.03 | 16.03 | 15.70 | 15.77 | 1,800 | +0.14(+0.88%) |
Jun 08, 2009 | 15.56 | 15.63 | 15.35 | 15.63 | 3,280 | +0.10(+0.62%) |
Jun 05, 2009 | 15.77 | 15.98 | 15.54 | 15.54 | 1,900 | -0.19(-1.21%) |
Jun 04, 2009 | 15.71 | 15.79 | 15.63 | 15.73 | 1,975 | +0.09(+0.58%) |
Jun 03, 2009 | 16.16 | 16.16 | 15.54 | 15.64 | 1,970 | -0.66(-4.06%) |
Jun 02, 2009 | 15.99 | 16.47 | 15.99 | 16.30 | 8,700 | +0.48(+3.02%) |
Jun 01, 2009 | 15.85 | 15.89 | 15.70 | 15.82 | 4,170 | +0.55(+3.61%) |
May 29, 2009 | 14.95 | 15.48 | 14.95 | 15.27 | 11,805 | +0.76(+5.26%) |
May 28, 2009 | 14.67 | 14.73 | 14.51 | 14.51 | 1,876 | -0.23(-1.56%) |
May 27, 2009 | 15.01 | 15.24 | 14.74 | 14.74 | 1,500 | +0.47(+3.29%) |
May 26, 2009 | 13.33 | 14.33 | 13.33 | 14.27 | 1,900 | +0.01(+0.07%) |
May 22, 2009 | 14.25 | 14.26 | 14.19 | 14.26 | 1,500 | +0.34(+2.45%) |
May 21, 2009 | 13.77 | 14.16 | 13.72 | 13.92 | 1,185 | -0.07(-0.52%) |
May 20, 2009 | 13.90 | 13.99 | 13.60 | 13.99 | 3,110 | +0.70(+5.29%) |
May 19, 2009 | 12.02 | 13.29 | 12.02 | 13.29 | 2,695 | +1.59(+13.57%) |
May 15, 2009 | 11.70 | 11.70 | 11.70 | 0 | -0.61(-4.97%) | |
May 14, 2009 | 11.94 | 12.31 | 11.88 | 12.31 | 1,600 | +0.23(+1.93%) |
May 13, 2009 | 12.69 | 12.78 | 11.97 | 12.08 | 1,760 | -0.86(-6.66%) |
May 12, 2009 | 13.45 | 13.51 | 12.94 | 12.94 | 800 | -0.19(-1.41%) |
May 11, 2009 | 13.01 | 13.25 | 13.01 | 13.12 | 3,555 | +0.31(+2.42%) |
May 08, 2009 | 12.35 | 12.93 | 12.31 | 12.82 | 2,500 | +0.64(+5.26%) |
May 07, 2009 | 12.39 | 12.39 | 12.00 | 12.18 | 1,700 | +0.39(+3.27%) |
May 06, 2009 | 11.65 | 11.87 | 11.65 | 11.79 | 2,045 | -0.00(-0.00%) |
May 05, 2009 | 11.69 | 11.79 | 11.66 | 11.79 | 1,600 | -0.04(-0.36%) |
May 04, 2009 | 11.61 | 11.83 | 11.61 | 11.83 | 1,645 | +0.44(+3.82%) |
May 01, 2009 | 11.44 | 11.44 | 11.30 | 11.40 | 1,185 | -0.26(-2.19%) |
Apr 30, 2009 | 11.76 | 11.76 | 11.48 | 11.65 | 1,456 | +0.47(+4.20%) |
Apr 29, 2009 | 10.94 | 11.33 | 10.84 | 11.18 | 8,810 | +0.37(+3.42%) |
Apr 28, 2009 | 10.67 | 10.97 | 10.62 | 10.81 | 3,930 | -0.22(-2.01%) |
Apr 27, 2009 | 11.27 | 11.27 | 10.90 | 11.04 | 1,300 | -0.40(-3.48%) |
Apr 24, 2009 | 11.34 | 11.48 | 11.34 | 11.43 | 2,230 | +0.47(+4.33%) |
Apr 23, 2009 | 11.35 | 11.35 | 10.91 | 10.96 | 1,050 | +0.06(+0.52%) |
Apr 22, 2009 | 9.973 | 10.92 | 9.973 | 10.90 | 2,640 | +0.67(+6.54%) |
Apr 21, 2009 | 9.880 | 10.39 | 9.880 | 10.23 | 3,045 | +0.35(+3.57%) |
Apr 20, 2009 | 11.14 | 11.14 | 9.880 | 9.880 | 18,830 | -1.54(-13.50%) |
Apr 17, 2009 | 11.12 | 11.47 | 11.08 | 11.42 | 21,741 | +0.78(+7.38%) |
Apr 16, 2009 | 10.21 | 10.65 | 10.21 | 10.64 | 9,775 | +0.42(+4.11%) |
Apr 15, 2009 | 10.14 | 10.22 | 10.10 | 10.22 | 4,600 | +0.18(+1.80%) |
Apr 14, 2009 | 10.32 | 10.32 | 9.960 | 10.04 | 21,900 | -0.40(-3.79%) |
Apr 13, 2009 | 10.38 | 10.43 | 10.25 | 10.43 | 7,055 | +0.01(+0.09%) |
Apr 09, 2009 | 9.905 | 10.50 | 9.905 | 10.42 | 7,010 | +0.85(+8.92%) |
Apr 08, 2009 | 9.184 | 9.589 | 9.184 | 9.569 | 2,230 | +0.20(+2.17%) |
Apr 07, 2009 | 9.193 | 9.500 | 9.193 | 9.366 | 1,725 | -0.09(-0.93%) |
Apr 06, 2009 | 9.477 | 9.512 | 9.036 | 9.454 | 7,200 | -0.30(-3.08%) |
Apr 03, 2009 | 9.692 | 9.917 | 9.452 | 9.754 | 6,605 | -0.02(-0.19%) |
Apr 02, 2009 | 9.549 | 9.966 | 9.549 | 9.773 | 15,385 | +0.78(+8.70%) |
Apr 01, 2009 | 8.647 | 8.990 | 8.647 | 8.990 | 1,840 | +0.41(+4.83%) |
Mar 31, 2009 | 8.954 | 8.956 | 8.459 | 8.576 | 26,615 | +0.15(+1.79%) |
Mar 30, 2009 | 8.509 | 8.557 | 8.371 | 8.425 | 24,580 | -0.57(-6.38%) |
Mar 26, 2009 | 9.305 | 9.305 | 8.929 | 8.999 | 18,315 | +0.03(+0.30%) |
Mar 25, 2009 | 9.099 | 9.173 | 8.935 | 8.973 | 3,100 | -0.13(-1.40%) |
Mar 24, 2009 | 8.934 | 9.223 | 8.934 | 9.100 | 26,600 | -0.00(-0.02%) |
Mar 23, 2009 | 8.956 | 9.102 | 8.879 | 9.102 | 6,385 | +0.53(+6.17%) |
Mar 20, 2009 | 8.724 | 8.760 | 8.527 | 8.572 | 75,000 | -0.06(-0.69%) |
Mar 19, 2009 | 8.912 | 8.912 | 8.627 | 8.632 | 76,700 | -0.06(-0.67%) |
Mar 18, 2009 | 8.450 | 8.690 | 8.407 | 8.690 | 91,300 | +0.17(+2.04%) |
Mar 17, 2009 | 8.367 | 8.517 | 8.316 | 8.517 | 4,300 | +0.24(+2.94%) |
Mar 16, 2009 | 7.553 | 8.462 | 7.553 | 8.274 | 9,465 | -0.06(-0.68%) |
Mar 13, 2009 | 8.250 | 8.340 | 8.101 | 8.330 | 2,735 | -0.11(-1.35%) |
Mar 12, 2009 | 8.046 | 8.444 | 7.912 | 8.444 | 7,790 | +0.57(+7.30%) |
Mar 11, 2009 | 7.891 | 7.992 | 7.769 | 7.870 | 2,605 | -0.01(-0.08%) |
Mar 10, 2009 | 8.161 | 8.502 | 7.820 | 7.876 | 5,865 | +0.13(+1.63%) |
Mar 09, 2009 | 7.783 | 7.857 | 7.630 | 7.750 | 7,720 | +0.02(+0.24%) |
Mar 06, 2009 | 7.869 | 7.870 | 7.583 | 7.731 | 6,355 | +0.01(+0.14%) |
Mar 05, 2009 | 7.797 | 7.946 | 7.684 | 7.721 | 15,600 | -0.09(-1.21%) |
Mar 04, 2009 | 7.678 | 8.095 | 7.451 | 7.815 | 13,960 | +0.48(+6.59%) |
Mar 02, 2009 | 7.490 | 7.490 | 7.298 | 7.332 | 15,430 | -0.64(-8.05%) |
Feb 27, 2009 | 7.812 | 8.178 | 7.812 | 7.974 | 6,285 | -0.03(-0.32%) |
Feb 26, 2009 | 9.000 | 8.015 | 7.740 | 8.000 | 10,275 | +0.40(+5.26%) |
Feb 25, 2009 | 7.367 | 7.697 | 7.305 | 7.600 | 4,710 | +0.20(+2.70%) |
Feb 24, 2009 | 7.197 | 9.360 | 7.044 | 7.400 | 9,330 | +0.22(+3.01%) |
Feb 23, 2009 | 7.813 | 7.813 | 7.177 | 7.184 | 10,850 | -0.41(-5.41%) |
Feb 20, 2009 | 7.866 | 7.866 | 7.482 | 7.595 | 7,680 | -0.26(-3.28%) |
Feb 19, 2009 | 7.900 | 7.953 | 7.790 | 7.852 | 21,588 | +0.16(+2.08%) |
Feb 18, 2009 | 8.050 | 8.050 | 7.692 | 7.692 | 33,553 | -0.49(-5.96%) |
Feb 17, 2009 | 8.132 | 8.303 | 8.049 | 8.179 | 6,985 | -0.30(-3.55%) |
Feb 13, 2009 | 8.451 | 8.580 | 8.376 | 8.480 | 11,038 | +0.16(+1.98%) |
Feb 12, 2009 | 8.160 | 8.588 | 8.160 | 8.315 | 9,240 | -0.38(-4.41%) |
Feb 11, 2009 | 8.774 | 8.875 | 8.691 | 8.699 | 3,000 | +0.06(+0.75%) |
Feb 10, 2009 | 8.985 | 9.043 | 8.635 | 8.635 | 3,545 | -0.24(-2.71%) |
Feb 09, 2009 | 8.600 | 8.944 | 8.600 | 8.876 | 1,597 | +0.29(+3.43%) |
Feb 06, 2009 | 8.389 | 8.666 | 8.389 | 8.581 | 4,635 | -0.01(-0.10%) |
Feb 05, 2009 | 8.492 | 8.606 | 8.347 | 8.590 | 3,700 | +0.19(+2.27%) |
Feb 04, 2009 | 8.319 | 8.498 | 8.300 | 8.399 | 4,220 | -0.24(-2.80%) |
Feb 03, 2009 | 8.262 | 8.642 | 8.205 | 8.642 | 4,375 | +0.41(+5.00%) |
Feb 02, 2009 | 8.047 | 8.267 | 8.047 | 8.230 | 6,960 | -0.08(-0.97%) |
Jan 30, 2009 | 8.215 | 8.405 | 8.138 | 8.310 | 4,280 | +0.02(+0.27%) |
Jan 29, 2009 | 8.998 | 9.002 | 8.287 | 8.289 | 7,240 | -0.68(-7.60%) |
Jan 28, 2009 | 9.316 | 9.383 | 8.970 | 8.970 | 1,925 | -0.23(-2.52%) |
Jan 27, 2009 | 9.206 | 9.206 | 9.096 | 9.202 | 4,425 | -0.02(-0.19%) |
Jan 26, 2009 | 8.715 | 9.539 | 8.715 | 9.220 | 3,400 | +0.13(+1.46%) |
Jan 23, 2009 | 8.581 | 9.272 | 8.581 | 9.087 | 4,065 | +0.44(+5.05%) |
Jan 22, 2009 | 8.841 | 8.841 | 8.637 | 8.650 | 2,525 | -0.12(-1.39%) |
Jan 21, 2009 | 8.430 | 8.893 | 8.313 | 8.771 | 10,440 | -0.19(-2.14%) |
Jan 20, 2009 | 9.697 | 9.809 | 8.687 | 8.963 | 12,165 | -0.65(-6.81%) |
Jan 16, 2009 | 9.814 | 9.814 | 9.580 | 9.617 | 6,055 | +0.14(+1.45%) |
Jan 15, 2009 | 9.727 | 9.727 | 9.309 | 9.480 | 2,800 | -0.17(-1.77%) |
Jan 14, 2009 | 10.15 | 10.16 | 9.650 | 9.650 | 5,540 | -0.54(-5.29%) |
Jan 13, 2009 | 10.13 | 10.37 | 10.09 | 10.19 | 10,745 | +0.33(+3.32%) |
Jan 12, 2009 | 9.990 | 10.02 | 9.694 | 9.862 | 11,945 | -0.68(-6.42%) |
Jan 09, 2009 | 10.34 | 10.62 | 10.22 | 10.54 | 11,265 | +0.00(+0.01%) |
Jan 08, 2009 | 10.33 | 10.54 | 10.29 | 10.54 | 3,725 | -0.11(-1.05%) |
Jan 07, 2009 | 11.04 | 11.04 | 10.56 | 10.65 | 1,880 | -0.68(-5.96%) |
Jan 06, 2009 | 11.55 | 11.55 | 11.04 | 11.32 | 3,165 | +0.02(+0.14%) |
Jan 05, 2009 | 11.70 | 11.70 | 11.18 | 11.31 | 13,460 | -0.18(-1.60%) |
Jan 02, 2009 | 10.86 | 11.61 | 10.86 | 11.49 | 3,165 | +0.63(+5.77%) |
Dec 31, 2008 | 10.55 | 10.94 | 10.55 | 10.87 | 7,500 | +0.11(+1.06%) |
Dec 30, 2008 | 9.922 | 10.81 | 9.771 | 10.75 | 30,385 | +0.72(+7.21%) |
Dec 29, 2008 | 9.347 | 10.12 | 9.289 | 10.03 | 48,460 | +1.23(+13.96%) |
Dec 26, 2008 | 8.800 | 8.800 | 8.800 | 8.800 | 3,000 | -0.57(-6.04%) |
Dec 24, 2008 | 9.045 | 9.387 | 9.044 | 9.366 | 17,105 | +0.20(+2.20%) |
Dec 23, 2008 | 9.037 | 9.165 | 8.909 | 9.164 | 68,455 | +0.09(+1.01%) |
Dec 22, 2008 | 9.969 | 9.970 | 9.072 | 9.072 | 32,381 | -0.84(-8.45%) |
Dec 19, 2008 | 9.610 | 9.909 | 9.435 | 9.909 | 48,190 | +0.25(+2.58%) |
Dec 18, 2008 | 9.599 | 9.900 | 9.569 | 9.661 | 73,710 | +0.20(+2.12%) |
Dec 17, 2008 | 9.925 | 10.12 | 9.460 | 9.460 | 3,550 | -0.71(-7.02%) |
Dec 16, 2008 | 9.742 | 10.23 | 9.742 | 10.17 | 30,495 | +0.17(+1.66%) |
Dec 15, 2008 | 10.42 | 10.50 | 9.950 | 10.01 | 35,240 | -0.10(-0.98%) |
Dec 12, 2008 | 9.671 | 10.11 | 9.671 | 10.11 | 17,415 | +0.12(+1.17%) |
Dec 11, 2008 | 10.04 | 10.93 | 9.736 | 9.991 | 23,929 | +0.25(+2.52%) |
Dec 10, 2008 | 9.131 | 9.807 | 9.131 | 9.745 | 34,125 | +0.27(+2.86%) |
Dec 09, 2008 | 9.431 | 9.713 | 9.272 | 9.473 | 35,090 | -0.18(-1.88%) |
Dec 08, 2008 | 9.057 | 9.694 | 9.057 | 9.655 | 22,190 | +0.85(+9.61%) |
Dec 05, 2008 | 8.475 | 8.809 | 8.307 | 8.809 | 8,775 | +0.11(+1.25%) |
Dec 04, 2008 | 9.126 | 9.126 | 8.651 | 8.700 | 13,950 | -0.71(-7.50%) |
Dec 03, 2008 | 9.226 | 9.408 | 8.887 | 9.405 | 17,660 | +0.35(+3.85%) |
Dec 02, 2008 | 8.813 | 9.069 | 8.700 | 9.056 | 11,240 | -0.35(-3.72%) |
Dec 01, 2008 | 10.68 | 10.68 | 9.405 | 9.405 | 4,005 | -1.69(-15.26%) |
Nov 28, 2008 | 11.19 | 11.19 | 11.05 | 11.10 | 2,535 | -0.37(-3.25%) |
Nov 26, 2008 | 10.62 | 11.68 | 10.60 | 11.47 | 12,292 | +0.54(+4.97%) |
Nov 25, 2008 | 10.46 | 10.93 | 10.43 | 10.93 | 21,850 | +0.30(+2.82%) |
Nov 24, 2008 | 9.718 | 10.69 | 9.588 | 10.63 | 37,686 | +1.32(+14.19%) |
Nov 21, 2008 | 9.036 | 9.363 | 8.500 | 9.308 | 30,665 | +0.54(+6.20%) |
Nov 20, 2008 | 9.414 | 9.479 | 8.765 | 8.765 | 41,520 | -0.81(-8.47%) |
Nov 19, 2008 | 9.981 | 9.981 | 9.408 | 9.576 | 5,820 | -0.38(-3.86%) |
Nov 18, 2008 | 10.67 | 10.86 | 9.951 | 9.960 | 7,420 | -0.50(-4.75%) |
Nov 17, 2008 | 10.30 | 10.85 | 10.26 | 10.46 | 20,055 | +0.00(+0.03%) |
Nov 14, 2008 | 11.41 | 11.41 | 10.30 | 10.45 | 8,745 | -0.81(-7.23%) |
Nov 13, 2008 | 10.36 | 11.57 | 9.990 | 11.27 | 15,036 | +1.06(+10.36%) |
Nov 12, 2008 | 10.79 | 10.79 | 10.19 | 10.21 | 12,000 | -0.83(-7.54%) |
Nov 11, 2008 | 11.71 | 11.71 | 10.67 | 11.04 | 9,190 | -1.19(-9.72%) |
Nov 10, 2008 | 12.84 | 12.89 | 12.10 | 12.23 | 9,650 | +0.06(+0.46%) |
Nov 07, 2008 | 13.02 | 13.02 | 12.13 | 12.18 | 1,885 | -1.05(-7.91%) |
Nov 06, 2008 | 12.79 | 13.27 | 12.42 | 13.22 | 5,765 | +0.09(+0.67%) |
Nov 05, 2008 | 13.47 | 13.49 | 12.96 | 13.13 | 2,200 | -0.97(-6.86%) |
Nov 04, 2008 | 14.10 | 14.63 | 13.29 | 14.10 | 7,085 | +1.35(+10.61%) |
Nov 03, 2008 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 12.05 | 12.82 | 11.96 | 12.75 | 3,300 | +0.38(+3.07%) |
Oct 30, 2008 | 12.81 | 12.81 | 12.12 | 12.37 | 25,680 | -0.21(-1.69%) |
Oct 29, 2008 | 10.98 | 12.65 | 10.98 | 12.58 | 10,255 | +2.17(+20.82%) |
Oct 28, 2008 | 9.895 | 10.41 | 9.637 | 10.41 | 26,005 | +0.60(+6.14%) |
Oct 27, 2008 | 10.20 | 10.46 | 9.774 | 9.810 | 10,040 | -0.04(-0.38%) |
Oct 24, 2008 | 9.848 | 10.10 | 9.175 | 9.848 | 8,810 | -0.32(-3.12%) |
Oct 23, 2008 | 10.17 | 10.60 | 9.561 | 10.17 | 125,670 | -0.31(-2.93%) |
Oct 22, 2008 | 10.47 | 11.16 | 10.47 | 10.47 | 11,120 | -1.94(-15.65%) |
Oct 21, 2008 | 12.41 | 12.49 | 12.19 | 12.41 | 91,660 | -0.36(-2.80%) |
Oct 20, 2008 | 12.77 | 12.90 | 12.25 | 12.77 | 4,420 | +0.72(+5.97%) |
Oct 17, 2008 | 12.05 | 12.48 | 11.02 | 12.05 | 7,485 | +1.08(+9.79%) |
Oct 16, 2008 | 10.98 | 11.28 | 10.67 | 10.98 | 49,270 | -0.44(-3.87%) |
Oct 15, 2008 | 11.42 | 12.31 | 11.25 | 11.42 | 3,700 | -0.98(-7.93%) |
Oct 14, 2008 | 10.85 | 13.92 | 12.05 | 12.40 | 30,035 | +1.55(+14.33%) |
Oct 13, 2008 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 10.85 | 11.64 | 8.425 | 10.85 | 21,915 | -0.95(-8.06%) |
Oct 09, 2008 | 11.80 | 12.94 | 11.73 | 11.80 | 10,705 | -1.35(-10.24%) |
Oct 08, 2008 | 13.15 | 13.64 | 12.10 | 13.15 | 30,262 | +0.52(+4.12%) |
Oct 07, 2008 | 12.86 | 13.73 | 12.60 | 12.63 | 20,162 | -0.24(-1.83%) |
Oct 06, 2008 | 12.86 | 13.25 | 11.50 | 12.86 | 20,245 | -1.22(-8.66%) |
Oct 03, 2008 | 14.08 | 15.60 | 14.02 | 14.08 | 13,510 | -0.22(-1.56%) |
Oct 02, 2008 | 14.30 | 15.50 | 14.30 | 14.30 | 10,175 | -1.77(-11.03%) |
Oct 01, 2008 | 16.08 | 16.53 | 15.31 | 16.08 | 4,965 | -0.30(-1.82%) |
Sep 30, 2008 | 16.38 | 16.66 | 15.98 | 16.38 | 9,545 | +0.40(+2.50%) |
Sep 29, 2008 | 18.38 | 17.23 | 15.55 | 15.98 | 10,950 | -2.40(-13.06%) |
Sep 26, 2008 | 18.38 | 18.40 | 17.98 | 18.38 | 4,780 | -0.00(-0.01%) |
Sep 25, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 18.38 | 18.73 | 18.14 | 18.38 | 3,600 | +0.07(+0.37%) |
Sep 23, 2008 | 19.92 | 18.75 | 18.05 | 18.31 | 5,510 | -1.61(-8.10%) |
Sep 22, 2008 | 19.92 | 20.19 | 19.42 | 19.92 | 3,130 | +0.75(+3.90%) |
Sep 19, 2008 | 19.18 | 19.25 | 18.02 | 19.18 | 5,410 | +1.64(+9.35%) |
Sep 18, 2008 | 17.54 | 17.54 | 16.37 | 17.54 | 17,345 | +1.56(+9.74%) |
Sep 17, 2008 | 15.98 | 17.58 | 15.80 | 15.98 | 15,080 | -0.78(-4.63%) |
Sep 16, 2008 | 16.76 | 16.94 | 15.88 | 16.76 | 4,765 | +0.01(+0.04%) |
Sep 15, 2008 | 16.75 | 17.18 | 16.75 | 16.75 | 2,720 | -1.40(-7.69%) |
Sep 12, 2008 | 18.15 | 18.77 | 17.79 | 18.15 | 4,135 | +0.34(+1.90%) |
Sep 11, 2008 | 17.81 | 17.81 | 17.03 | 17.81 | 6,200 | +0.60(+3.49%) |
Sep 10, 2008 | 17.21 | 17.71 | 17.01 | 17.21 | 7,045 | +0.19(+1.10%) |
Sep 09, 2008 | 17.02 | 17.91 | 16.96 | 17.02 | 29,200 | -1.68(-8.99%) |
Sep 08, 2008 | 18.70 | 19.64 | 18.43 | 18.70 | 7,700 | -0.05(-0.24%) |
Sep 05, 2008 | 18.75 | 19.25 | 18.42 | 18.75 | 7,375 | -0.40(-2.09%) |
Sep 04, 2008 | 19.15 | 20.05 | 19.00 | 19.15 | 4,150 | -1.35(-6.58%) |
Sep 03, 2008 | 20.50 | 21.50 | 20.35 | 20.50 | 16,175 | -1.02(-4.75%) |
Sep 02, 2008 | 21.52 | 21.76 | 21.44 | 21.52 | 6,585 | -0.97(-4.30%) |
Aug 29, 2008 | 22.48 | 22.48 | 21.32 | 22.48 | 8,871 | +0.39(+1.75%) |
Aug 28, 2008 | 22.22 | 22.30 | 21.27 | 22.09 | 2,400 | -0.12(-0.56%) |
Aug 27, 2008 | 22.22 | 22.34 | 22.02 | 22.22 | 3,010 | +0.20(+0.93%) |
Aug 26, 2008 | 22.02 | 22.15 | 21.96 | 22.02 | 2,300 | +0.01(+0.04%) |
Aug 25, 2008 | 22.01 | 22.13 | 21.72 | 22.01 | 3,545 | +0.33(+1.52%) |
Aug 22, 2008 | 21.68 | 21.76 | 21.16 | 21.68 | 3,610 | -0.12(-0.54%) |
Aug 21, 2008 | 21.80 | 21.86 | 21.45 | 21.80 | 3,655 | +0.99(+4.78%) |
Aug 20, 2008 | 20.80 | 21.10 | 20.30 | 20.80 | 6,500 | +0.31(+1.53%) |
Aug 19, 2008 | 19.51 | 20.64 | 19.05 | 20.49 | 9,695 | +0.98(+5.02%) |
Aug 18, 2008 | 19.51 | 20.39 | 19.39 | 19.51 | 8,875 | -0.58(-2.87%) |
Aug 15, 2008 | 20.09 | 20.36 | 19.59 | 20.09 | 2,320 | +0.56(+2.88%) |
Aug 14, 2008 | 19.52 | 20.04 | 19.26 | 19.52 | 3,305 | -0.78(-3.83%) |
Aug 13, 2008 | 20.30 | 20.38 | 19.00 | 20.30 | 8,445 | +1.08(+5.64%) |
Aug 12, 2008 | 18.12 | 19.63 | 18.69 | 19.22 | 7,030 | +1.10(+6.05%) |
Aug 11, 2008 | 18.12 | 18.21 | 17.40 | 18.12 | 64,000 | +0.72(+4.12%) |
Aug 08, 2008 | 17.40 | 17.93 | 17.18 | 17.40 | 4,125 | -1.54(-8.11%) |
Aug 07, 2008 | 18.94 | 19.05 | 18.86 | 18.94 | 7,035 | -0.05(-0.28%) |
Aug 06, 2008 | 18.99 | 19.30 | 18.99 | 18.99 | 5,920 | +0.05(+0.25%) |
Aug 05, 2008 | 18.94 | 19.83 | 18.70 | 18.94 | 19,465 | -1.65(-8.00%) |
Aug 04, 2008 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 20.59 | 20.87 | 19.98 | 20.59 | 7,255 | +0.02(+0.08%) |
Jul 31, 2008 | 20.69 | 20.68 | 20.45 | 20.57 | 5,125 | -0.11(-0.56%) |
Jul 30, 2008 | 19.66 | 20.85 | 19.48 | 20.69 | 5,220 | +1.03(+5.26%) |
Jul 29, 2008 | 19.66 | 19.69 | 19.17 | 19.66 | 17,135 | -1.00(-4.86%) |
Jul 28, 2008 | 20.66 | 20.99 | 20.62 | 20.66 | 4,905 | +0.18(+0.88%) |
Jul 25, 2008 | 20.48 | 21.39 | 20.48 | 20.48 | 6,050 | -1.00(-4.67%) |
Jul 24, 2008 | 21.48 | 22.66 | 21.23 | 21.48 | 7,945 | -1.16(-5.13%) |
Jul 23, 2008 | 22.64 | 22.87 | 22.35 | 22.64 | 2,725 | -0.87(-3.70%) |
Jul 22, 2008 | 23.51 | 24.38 | 23.33 | 23.51 | 5,880 | -1.16(-4.69%) |
Jul 21, 2008 | 23.06 | 24.72 | 23.36 | 24.67 | 3,900 | +1.62(+7.01%) |
Jul 18, 2008 | 23.06 | 23.35 | 22.90 | 23.06 | 4,720 | +0.64(+2.84%) |
Jul 17, 2008 | 23.64 | 23.40 | 21.76 | 22.42 | 10,280 | -1.22(-5.18%) |
Jul 16, 2008 | 23.64 | 23.74 | 23.22 | 23.64 | 6,770 | -0.01(-0.03%) |
Jul 15, 2008 | 23.65 | 24.27 | 23.24 | 23.65 | 22,665 | -0.53(-2.20%) |
Jul 14, 2008 | 24.18 | 24.22 | 23.61 | 24.18 | 7,075 | +0.93(+4.01%) |
Jul 11, 2008 | 23.25 | 23.73 | 23.17 | 23.25 | 3,080 | +0.62(+2.73%) |
Jul 10, 2008 | 22.63 | 22.63 | 20.77 | 22.63 | 8,150 | +0.95(+4.38%) |
Jul 09, 2008 | 21.68 | 21.82 | 21.33 | 21.68 | 3,700 | -0.02(-0.08%) |
Jul 08, 2008 | 21.70 | 21.81 | 21.32 | 21.70 | 9,160 | -0.14(-0.66%) |
Jul 07, 2008 | 21.84 | 22.29 | 21.65 | 21.84 | 5,830 | -0.01(-0.07%) |
Jul 04, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | +0.00(+0.00%) |
Jul 03, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | -0.53(-2.36%) |
Jul 02, 2008 | 22.39 | 22.56 | 21.95 | 22.39 | 10,840 | +1.39(+6.60%) |