Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.89 | 13.12 | 12.79 | 12.81 | 145,409 | -0.11(-0.83%) |
Jun 29, 2009 | 13.06 | 13.35 | 12.74 | 12.92 | 121,064 | -0.13(-0.98%) |
Jun 26, 2009 | 12.74 | 13.14 | 12.57 | 13.04 | 1,146,548 | +0.25(+1.94%) |
Jun 25, 2009 | 12.55 | 12.81 | 12.28 | 12.80 | 94,281 | +0.42(+3.42%) |
Jun 24, 2009 | 12.39 | 12.66 | 12.22 | 12.37 | 112,487 | +0.16(+1.32%) |
Jun 23, 2009 | 12.47 | 12.47 | 12.20 | 12.21 | 182,880 | -0.11(-0.87%) |
Jun 22, 2009 | 12.59 | 12.69 | 12.20 | 12.32 | 200,419 | -0.35(-2.76%) |
Jun 19, 2009 | 12.67 | 12.84 | 12.60 | 12.67 | 291,908 | +0.26(+2.06%) |
Jun 18, 2009 | 12.38 | 12.61 | 12.24 | 12.41 | 91,571 | +0.05(+0.38%) |
Jun 17, 2009 | 12.03 | 12.53 | 12.02 | 12.37 | 100,500 | +0.38(+3.20%) |
Jun 16, 2009 | 11.85 | 12.14 | 11.85 | 11.98 | 125,240 | +0.19(+1.65%) |
Jun 15, 2009 | 11.88 | 12.02 | 11.59 | 11.79 | 180,872 | -0.27(-2.23%) |
Jun 12, 2009 | 11.98 | 12.06 | 11.59 | 12.06 | 101,598 | +0.05(+0.39%) |
Jun 11, 2009 | 11.90 | 12.18 | 11.66 | 12.01 | 185,917 | +0.11(+0.96%) |
Jun 10, 2009 | 12.30 | 12.30 | 11.53 | 11.90 | 132,274 | -0.24(-1.94%) |
Jun 09, 2009 | 12.37 | 12.44 | 12.08 | 12.13 | 87,036 | -0.19(-1.53%) |
Jun 08, 2009 | 12.37 | 12.58 | 12.22 | 12.32 | 106,781 | -0.17(-1.35%) |
Jun 05, 2009 | 12.60 | 12.62 | 12.28 | 12.49 | 81,846 | -0.01(-0.05%) |
Jun 04, 2009 | 12.66 | 12.66 | 12.21 | 12.49 | 153,774 | -0.09(-0.69%) |
Jun 03, 2009 | 12.47 | 12.66 | 12.14 | 12.58 | 114,073 | -0.05(-0.43%) |
Jun 02, 2009 | 12.12 | 12.87 | 12.07 | 12.63 | 447,401 | +0.38(+3.07%) |
Jun 01, 2009 | 12.14 | 12.31 | 11.63 | 12.26 | 267,372 | +0.05(+0.44%) |
May 29, 2009 | 12.21 | 12.26 | 11.95 | 12.20 | 196,759 | +0.01(+0.06%) |
May 28, 2009 | 12.50 | 12.50 | 11.79 | 12.20 | 217,833 | -0.22(-1.73%) |
May 27, 2009 | 12.53 | 12.65 | 12.38 | 12.41 | 271,188 | -0.26(-2.07%) |
May 26, 2009 | 12.31 | 13.13 | 12.17 | 12.68 | 349,329 | +0.24(+1.95%) |
May 22, 2009 | 12.81 | 13.01 | 12.40 | 12.43 | 134,201 | -0.31(-2.43%) |
May 21, 2009 | 13.37 | 13.37 | 12.50 | 12.74 | 291,750 | -0.79(-5.86%) |
May 20, 2009 | 14.09 | 14.14 | 13.41 | 13.54 | 142,729 | -0.36(-2.61%) |
May 19, 2009 | 14.13 | 14.26 | 13.80 | 13.90 | 179,328 | -0.38(-2.68%) |
May 18, 2009 | 14.28 | 14.28 | 14.03 | 14.28 | 278,067 | -0.01(-0.05%) |
May 15, 2009 | 14.34 | 14.71 | 14.09 | 14.29 | 269,549 | -0.09(-0.65%) |
May 14, 2009 | 14.31 | 14.81 | 14.09 | 14.38 | 307,528 | -0.03(-0.19%) |
May 13, 2009 | 15.35 | 15.44 | 14.32 | 14.41 | 268,341 | -1.13(-7.27%) |
May 12, 2009 | 15.38 | 15.79 | 15.09 | 15.54 | 182,238 | +0.30(+1.98%) |
May 11, 2009 | 14.96 | 15.42 | 14.04 | 15.24 | 320,823 | -0.92(-5.70%) |
May 08, 2009 | 13.64 | 16.64 | 13.64 | 16.16 | 592,324 | +2.83(+21.23%) |
May 07, 2009 | 14.11 | 14.32 | 13.29 | 13.33 | 197,705 | -0.60(-4.34%) |
May 06, 2009 | 14.23 | 14.32 | 13.60 | 13.93 | 264,091 | -0.16(-1.14%) |
May 05, 2009 | 14.24 | 14.42 | 13.86 | 14.09 | 302,178 | -0.30(-2.06%) |
May 04, 2009 | 14.09 | 14.41 | 13.74 | 14.39 | 195,663 | +0.40(+2.83%) |
May 01, 2009 | 14.21 | 14.39 | 13.78 | 13.99 | 156,863 | -0.21(-1.51%) |
Apr 30, 2009 | 14.28 | 14.73 | 14.15 | 14.21 | 233,280 | +0.03(+0.19%) |
Apr 29, 2009 | 13.11 | 14.21 | 13.07 | 14.18 | 142,658 | +1.17(+8.99%) |
Apr 28, 2009 | 12.61 | 13.42 | 12.61 | 13.01 | 104,869 | +0.32(+2.49%) |
Apr 27, 2009 | 13.11 | 13.20 | 12.55 | 12.70 | 153,652 | -0.69(-5.17%) |
Apr 24, 2009 | 13.48 | 13.67 | 13.10 | 13.39 | 98,312 | +0.00(+0.00%) |
Apr 23, 2009 | 13.45 | 13.57 | 13.13 | 13.39 | 174,800 | -0.09(-0.65%) |
Apr 22, 2009 | 12.71 | 13.84 | 12.71 | 13.48 | 242,370 | +0.49(+3.78%) |
Apr 21, 2009 | 11.27 | 13.12 | 11.20 | 12.98 | 302,194 | +1.69(+15.00%) |
Apr 20, 2009 | 11.62 | 11.80 | 11.12 | 11.29 | 209,895 | -0.67(-5.62%) |
Apr 17, 2009 | 11.92 | 12.06 | 11.75 | 11.96 | 124,150 | +0.09(+0.74%) |
Apr 16, 2009 | 11.10 | 11.88 | 11.00 | 11.88 | 107,611 | +0.89(+8.14%) |
Apr 15, 2009 | 10.99 | 11.49 | 10.82 | 10.98 | 151,123 | -0.07(-0.61%) |
Apr 14, 2009 | 11.81 | 11.81 | 10.95 | 11.05 | 121,816 | -0.89(-7.43%) |
Apr 13, 2009 | 12.00 | 12.17 | 11.77 | 11.94 | 136,909 | -0.28(-2.31%) |
Apr 09, 2009 | 11.57 | 12.27 | 11.57 | 12.22 | 121,937 | +0.81(+7.13%) |
Apr 08, 2009 | 11.58 | 11.68 | 11.03 | 11.41 | 85,648 | -0.04(-0.35%) |
Apr 07, 2009 | 11.57 | 11.83 | 11.43 | 11.45 | 94,642 | -0.35(-2.96%) |
Apr 06, 2009 | 12.10 | 12.10 | 11.38 | 11.79 | 115,374 | -0.46(-3.73%) |
Apr 03, 2009 | 11.94 | 12.28 | 11.73 | 12.25 | 75,173 | +0.31(+2.59%) |
Apr 02, 2009 | 10.87 | 12.22 | 10.87 | 11.94 | 286,356 | +0.95(+8.62%) |
Apr 01, 2009 | 10.34 | 11.02 | 10.13 | 11.00 | 212,458 | +0.40(+3.81%) |
Mar 31, 2009 | 10.96 | 11.12 | 10.42 | 10.59 | 176,842 | -0.17(-1.62%) |
Mar 30, 2009 | 10.81 | 11.15 | 10.62 | 10.77 | 229,468 | -2.35(-17.93%) |
Mar 26, 2009 | 12.27 | 13.14 | 12.11 | 13.12 | 206,884 | +0.85(+6.96%) |
Mar 25, 2009 | 11.88 | 12.43 | 11.74 | 12.27 | 185,368 | +0.45(+3.81%) |
Mar 24, 2009 | 12.49 | 12.59 | 11.77 | 11.82 | 137,627 | -0.86(-6.79%) |
Mar 23, 2009 | 11.93 | 12.68 | 11.23 | 12.68 | 183,646 | +1.56(+14.03%) |
Mar 20, 2009 | 11.45 | 11.73 | 11.11 | 11.12 | 205,652 | -0.21(-1.84%) |
Mar 19, 2009 | 11.47 | 11.84 | 11.08 | 11.32 | 104,140 | -0.31(-2.66%) |
Mar 18, 2009 | 10.69 | 11.76 | 10.51 | 11.63 | 107,644 | +0.93(+8.66%) |
Mar 17, 2009 | 10.81 | 10.99 | 10.54 | 10.71 | 196,271 | -0.08(-0.75%) |
Mar 16, 2009 | 11.11 | 11.38 | 10.72 | 10.79 | 171,006 | -0.17(-1.53%) |
Mar 13, 2009 | 10.82 | 11.10 | 10.50 | 10.95 | 113,820 | +0.18(+1.68%) |
Mar 12, 2009 | 9.463 | 10.82 | 9.409 | 10.77 | 169,947 | +1.24(+13.05%) |
Mar 11, 2009 | 10.22 | 10.48 | 9.463 | 9.530 | 142,860 | -0.81(-7.86%) |
Mar 10, 2009 | 8.152 | 10.41 | 8.152 | 10.34 | 360,347 | +2.25(+27.82%) |
Mar 09, 2009 | 8.683 | 8.797 | 8.072 | 8.092 | 199,314 | -0.79(-8.86%) |
Mar 06, 2009 | 9.100 | 9.196 | 8.521 | 8.878 | 156,323 | -0.13(-1.42%) |
Mar 05, 2009 | 9.207 | 9.315 | 8.842 | 9.006 | 271,626 | -0.36(-3.87%) |
Mar 04, 2009 | 9.261 | 9.611 | 8.972 | 9.369 | 154,149 | -0.39(-3.99%) |
Mar 02, 2009 | 10.30 | 10.40 | 9.732 | 9.759 | 233,085 | -0.74(-7.04%) |
Feb 27, 2009 | 11.82 | 11.82 | 10.50 | 10.50 | 366,540 | -1.44(-12.05%) |
Feb 26, 2009 | 12.47 | 12.88 | 11.59 | 11.94 | 215,236 | -1.11(-8.50%) |
Feb 25, 2009 | 13.53 | 14.03 | 12.86 | 13.04 | 121,873 | -0.57(-4.20%) |
Feb 24, 2009 | 13.39 | 13.70 | 13.17 | 13.62 | 136,395 | +0.40(+3.05%) |
Feb 23, 2009 | 13.58 | 13.69 | 13.09 | 13.21 | 128,725 | -0.18(-1.35%) |
Feb 20, 2009 | 13.79 | 13.79 | 13.20 | 13.39 | 263,899 | -0.60(-4.32%) |
Feb 19, 2009 | 14.66 | 14.92 | 13.98 | 14.00 | 106,939 | -0.45(-3.12%) |
Feb 18, 2009 | 14.66 | 14.89 | 14.44 | 14.45 | 58,118 | -0.07(-0.51%) |
Feb 17, 2009 | 14.58 | 14.98 | 14.31 | 14.52 | 131,463 | -0.77(-5.01%) |
Feb 13, 2009 | 15.57 | 15.62 | 14.83 | 15.29 | 68,455 | -0.28(-1.77%) |
Feb 12, 2009 | 14.98 | 15.69 | 14.75 | 15.57 | 88,622 | +0.34(+2.21%) |
Feb 11, 2009 | 15.34 | 15.67 | 14.95 | 15.23 | 64,024 | -0.07(-0.44%) |
Feb 10, 2009 | 15.93 | 16.16 | 15.08 | 15.30 | 116,646 | -0.76(-4.73%) |
Feb 09, 2009 | 16.04 | 16.14 | 15.75 | 16.06 | 66,526 | -0.11(-0.67%) |
Feb 06, 2009 | 15.52 | 16.16 | 15.52 | 16.16 | 110,633 | +0.57(+3.66%) |
Feb 05, 2009 | 15.09 | 15.98 | 14.97 | 15.59 | 93,282 | +0.50(+3.34%) |
Feb 04, 2009 | 15.48 | 15.92 | 14.64 | 15.09 | 93,038 | -0.42(-2.73%) |
Feb 03, 2009 | 15.50 | 15.85 | 15.20 | 15.51 | 143,198 | +0.13(+0.83%) |
Feb 02, 2009 | 13.89 | 15.47 | 13.89 | 15.38 | 116,619 | +1.29(+9.16%) |
Jan 30, 2009 | 14.73 | 14.81 | 14.08 | 14.09 | 60,225 | -0.42(-2.92%) |
Jan 29, 2009 | 15.05 | 15.42 | 14.34 | 14.52 | 48,829 | -0.69(-4.55%) |
Jan 28, 2009 | 14.69 | 15.36 | 14.56 | 15.21 | 57,667 | +0.75(+5.16%) |
Jan 27, 2009 | 14.07 | 14.71 | 14.05 | 14.46 | 50,455 | +0.49(+3.51%) |
Jan 26, 2009 | 13.97 | 14.35 | 13.52 | 13.97 | 120,915 | +0.07(+0.53%) |
Jan 23, 2009 | 13.84 | 14.52 | 13.31 | 13.90 | 123,394 | -0.26(-1.80%) |
Jan 22, 2009 | 14.38 | 14.97 | 13.84 | 14.15 | 71,639 | -0.62(-4.23%) |
Jan 21, 2009 | 13.86 | 14.89 | 13.59 | 14.78 | 97,859 | +1.08(+7.85%) |
Jan 20, 2009 | 14.45 | 14.49 | 13.66 | 13.70 | 124,194 | -1.02(-6.94%) |
Jan 16, 2009 | 15.10 | 15.33 | 14.09 | 14.73 | 171,025 | -0.21(-1.40%) |
Jan 15, 2009 | 13.76 | 15.03 | 13.54 | 14.93 | 159,074 | +1.17(+8.50%) |
Jan 14, 2009 | 14.35 | 14.49 | 13.76 | 13.76 | 104,431 | -0.81(-5.58%) |
Jan 13, 2009 | 14.54 | 14.78 | 14.26 | 14.58 | 83,461 | +0.03(+0.18%) |
Jan 12, 2009 | 14.74 | 15.28 | 14.55 | 14.55 | 154,317 | -0.20(-1.37%) |
Jan 09, 2009 | 16.06 | 16.06 | 14.72 | 14.75 | 181,029 | -1.36(-8.43%) |
Jan 08, 2009 | 15.19 | 16.12 | 15.03 | 16.11 | 194,869 | +0.81(+5.27%) |
Jan 07, 2009 | 15.55 | 15.59 | 14.81 | 15.30 | 189,419 | -0.47(-2.98%) |
Jan 06, 2009 | 15.07 | 16.10 | 14.77 | 15.77 | 168,668 | +0.80(+5.34%) |
Jan 05, 2009 | 14.60 | 15.13 | 14.16 | 14.97 | 209,899 | +0.43(+2.96%) |
Jan 02, 2009 | 14.40 | 14.67 | 13.99 | 14.54 | 142,758 | +0.19(+1.31%) |
Dec 31, 2008 | 13.58 | 14.49 | 13.29 | 14.36 | 0 | +0.85(+6.32%) |
Dec 30, 2008 | 12.31 | 13.56 | 12.31 | 13.50 | 191,404 | +0.66(+5.13%) |
Dec 29, 2008 | 13.40 | 13.40 | 12.68 | 12.84 | 211,848 | -0.56(-4.21%) |
Dec 26, 2008 | 13.33 | 13.42 | 13.03 | 13.41 | 41,920 | +0.36(+2.73%) |
Dec 24, 2008 | 12.95 | 13.16 | 12.78 | 13.05 | 23,922 | +0.11(+0.88%) |
Dec 23, 2008 | 13.30 | 13.59 | 12.81 | 12.94 | 119,132 | -0.26(-1.99%) |
Dec 22, 2008 | 13.65 | 13.68 | 12.61 | 13.20 | 139,797 | -0.42(-3.06%) |
Dec 19, 2008 | 13.81 | 14.11 | 12.97 | 13.62 | 254,875 | +0.32(+2.38%) |
Dec 18, 2008 | 13.93 | 14.05 | 12.94 | 13.30 | 160,522 | -0.48(-3.46%) |
Dec 17, 2008 | 13.67 | 13.99 | 13.48 | 13.78 | 120,308 | -0.10(-0.73%) |
Dec 16, 2008 | 13.41 | 14.03 | 12.78 | 13.88 | 160,529 | +0.75(+5.73%) |
Dec 15, 2008 | 13.67 | 13.68 | 12.73 | 13.13 | 113,079 | -0.40(-2.98%) |
Dec 12, 2008 | 12.71 | 13.68 | 12.16 | 13.53 | 211,390 | +0.61(+4.73%) |
Dec 11, 2008 | 13.73 | 14.01 | 12.75 | 12.92 | 168,136 | -1.02(-7.33%) |
Dec 10, 2008 | 13.49 | 14.41 | 12.94 | 13.94 | 199,687 | +0.58(+4.33%) |
Dec 09, 2008 | 13.50 | 14.85 | 13.19 | 13.36 | 227,719 | -0.26(-1.92%) |
Dec 08, 2008 | 13.25 | 13.82 | 13.01 | 13.62 | 283,442 | +0.67(+5.19%) |
Dec 05, 2008 | 12.25 | 13.00 | 11.85 | 12.95 | 356,739 | +0.45(+3.60%) |
Dec 04, 2008 | 12.22 | 13.29 | 12.04 | 12.50 | 285,885 | +0.10(+0.81%) |
Dec 03, 2008 | 11.31 | 12.51 | 10.75 | 12.40 | 291,823 | +0.77(+6.59%) |
Dec 02, 2008 | 10.57 | 11.67 | 10.44 | 11.63 | 262,649 | +1.33(+12.92%) |
Dec 01, 2008 | 11.68 | 12.27 | 10.13 | 10.30 | 221,234 | -1.78(-14.74%) |
Nov 28, 2008 | 11.92 | 12.37 | 11.33 | 12.08 | 66,327 | -0.05(-0.44%) |
Nov 26, 2008 | 10.91 | 12.18 | 10.91 | 12.14 | 143,180 | +0.94(+8.40%) |
Nov 25, 2008 | 11.02 | 11.26 | 10.44 | 11.20 | 254,289 | +0.28(+2.59%) |
Nov 24, 2008 | 11.05 | 11.79 | 9.933 | 10.91 | 254,823 | +0.05(+0.50%) |
Nov 21, 2008 | 10.52 | 10.88 | 9.678 | 10.86 | 214,221 | +0.54(+5.28%) |
Nov 20, 2008 | 10.97 | 11.51 | 10.09 | 10.32 | 130,882 | -0.73(-6.57%) |
Nov 19, 2008 | 11.96 | 12.03 | 10.99 | 11.04 | 174,709 | -0.94(-7.85%) |
Nov 18, 2008 | 11.88 | 12.59 | 11.64 | 11.98 | 272,310 | +0.16(+1.36%) |
Nov 17, 2008 | 11.79 | 12.56 | 11.67 | 11.82 | 219,865 | -0.14(-1.18%) |
Nov 14, 2008 | 13.54 | 13.54 | 11.86 | 11.96 | 143,638 | -1.82(-13.21%) |
Nov 13, 2008 | 12.22 | 13.97 | 11.38 | 13.78 | 159,348 | +1.63(+13.38%) |
Nov 12, 2008 | 12.75 | 12.84 | 12.13 | 12.16 | 158,216 | -0.71(-5.49%) |
Nov 11, 2008 | 13.28 | 13.61 | 12.80 | 12.86 | 133,616 | -0.46(-3.43%) |
Nov 10, 2008 | 14.70 | 14.70 | 13.17 | 13.32 | 167,727 | -1.07(-7.43%) |
Nov 07, 2008 | 14.79 | 14.95 | 13.91 | 14.39 | 142,030 | -0.45(-3.03%) |
Nov 06, 2008 | 15.35 | 15.78 | 14.75 | 14.84 | 139,170 | -0.54(-3.50%) |
Nov 05, 2008 | 15.55 | 16.26 | 15.24 | 15.38 | 149,720 | -0.42(-2.64%) |
Nov 04, 2008 | 16.41 | 16.46 | 15.45 | 15.79 | 104,763 | -0.01(-0.09%) |
Nov 03, 2008 | 15.79 | 15.93 | 14.56 | 15.81 | 79,705 | +0.52(+3.43%) |
Oct 31, 2008 | 13.81 | 15.44 | 13.31 | 15.28 | 130,924 | +1.45(+10.50%) |
Oct 30, 2008 | 13.21 | 13.90 | 12.86 | 13.83 | 85,529 | +1.04(+8.09%) |
Oct 29, 2008 | 12.20 | 13.25 | 12.20 | 12.80 | 126,703 | +0.69(+5.72%) |
Oct 28, 2008 | 11.49 | 12.22 | 10.87 | 12.10 | 207,615 | +0.83(+7.39%) |
Oct 27, 2008 | 11.96 | 12.88 | 11.22 | 11.27 | 66,576 | -0.85(-7.04%) |
Oct 24, 2008 | 11.71 | 12.47 | 11.67 | 12.12 | 84,306 | -0.46(-3.68%) |
Oct 23, 2008 | 12.82 | 13.21 | 11.96 | 12.59 | 113,230 | -0.20(-1.58%) |
Oct 22, 2008 | 12.89 | 13.51 | 12.61 | 12.79 | 85,285 | -0.47(-3.55%) |
Oct 21, 2008 | 13.46 | 13.83 | 13.09 | 13.26 | 84,626 | -0.50(-3.62%) |
Oct 20, 2008 | 14.01 | 14.11 | 13.34 | 13.76 | 135,586 | +0.09(+0.69%) |
Oct 17, 2008 | 13.78 | 14.80 | 13.53 | 13.66 | 217,069 | -0.79(-5.49%) |
Oct 16, 2008 | 13.66 | 14.54 | 12.78 | 14.46 | 199,667 | +0.95(+7.01%) |
Oct 15, 2008 | 14.60 | 15.46 | 13.37 | 13.51 | 159,647 | -1.32(-8.93%) |
Oct 14, 2008 | 14.62 | 15.40 | 13.76 | 14.83 | 255,357 | +0.52(+3.66%) |
Oct 13, 2008 | 13.39 | 14.40 | 12.88 | 14.31 | 230,275 | +1.54(+12.05%) |
Oct 10, 2008 | 11.98 | 13.33 | 10.84 | 12.77 | 247,222 | +0.06(+0.48%) |
Oct 09, 2008 | 14.50 | 14.64 | 12.63 | 12.71 | 201,458 | -1.84(-12.66%) |
Oct 08, 2008 | 15.48 | 15.93 | 14.51 | 14.55 | 253,260 | -1.03(-6.60%) |
Oct 07, 2008 | 17.41 | 17.90 | 15.57 | 15.58 | 122,682 | -1.51(-8.81%) |
Oct 06, 2008 | 17.01 | 17.61 | 16.27 | 17.08 | 133,872 | -0.36(-2.04%) |
Oct 03, 2008 | 18.00 | 18.68 | 17.43 | 17.44 | 103,317 | -0.37(-2.08%) |
Oct 02, 2008 | 18.68 | 18.68 | 17.59 | 17.81 | 90,674 | -0.75(-4.05%) |
Oct 01, 2008 | 19.26 | 19.27 | 18.42 | 18.56 | 70,960 | -0.81(-4.16%) |
Sep 30, 2008 | 18.60 | 19.58 | 18.60 | 19.37 | 232,675 | +0.77(+4.12%) |
Sep 29, 2008 | 19.63 | 19.89 | 18.41 | 18.60 | 90,260 | -1.19(-6.01%) |
Sep 26, 2008 | 19.52 | 19.90 | 19.04 | 19.79 | 62,091 | +0.24(+1.24%) |
Sep 25, 2008 | 19.42 | 19.98 | 19.38 | 19.55 | 103,778 | +0.29(+1.50%) |
Sep 24, 2008 | 20.43 | 20.43 | 19.17 | 19.26 | 123,718 | -0.93(-4.63%) |
Sep 23, 2008 | 20.61 | 20.95 | 20.18 | 20.20 | 96,356 | -0.18(-0.89%) |
Sep 22, 2008 | 21.10 | 21.26 | 20.19 | 20.38 | 185,543 | -0.65(-3.07%) |
Sep 19, 2008 | 20.69 | 21.82 | 20.16 | 21.02 | 674,219 | +1.32(+6.69%) |
Sep 18, 2008 | 18.48 | 19.78 | 17.47 | 19.71 | 256,854 | +1.69(+9.40%) |
Sep 17, 2008 | 18.87 | 19.15 | 17.98 | 18.01 | 89,952 | -1.11(-5.80%) |
Sep 16, 2008 | 18.29 | 19.19 | 18.20 | 19.12 | 130,380 | +0.88(+4.83%) |
Sep 15, 2008 | 18.37 | 19.07 | 18.24 | 18.24 | 87,304 | -0.24(-1.31%) |
Sep 12, 2008 | 18.62 | 18.74 | 18.31 | 18.48 | 48,458 | -0.15(-0.83%) |
Sep 11, 2008 | 18.51 | 18.69 | 18.12 | 18.64 | 113,987 | +0.08(+0.43%) |
Sep 10, 2008 | 18.16 | 18.80 | 17.96 | 18.56 | 98,343 | +0.61(+3.41%) |
Sep 09, 2008 | 18.59 | 18.98 | 17.94 | 17.94 | 93,083 | -0.59(-3.19%) |
Sep 08, 2008 | 18.21 | 18.67 | 17.83 | 18.54 | 145,597 | +0.67(+3.72%) |
Sep 05, 2008 | 18.17 | 18.19 | 17.75 | 17.87 | 93,546 | -0.31(-1.70%) |
Sep 04, 2008 | 18.87 | 19.09 | 18.15 | 18.18 | 124,206 | -0.88(-4.62%) |
Sep 03, 2008 | 19.18 | 19.28 | 18.97 | 19.06 | 152,694 | -0.12(-0.63%) |
Sep 02, 2008 | 19.34 | 19.65 | 18.91 | 19.18 | 80,247 | +0.03(+0.14%) |
Aug 29, 2008 | 19.27 | 19.38 | 18.86 | 19.15 | 88,807 | -0.15(-0.77%) |
Aug 28, 2008 | 19.22 | 19.43 | 19.00 | 19.30 | 133,205 | +0.13(+0.70%) |
Aug 27, 2008 | 18.81 | 19.40 | 18.81 | 19.17 | 113,236 | +0.32(+1.71%) |
Aug 26, 2008 | 18.82 | 19.01 | 18.34 | 18.84 | 84,774 | +0.05(+0.25%) |
Aug 25, 2008 | 18.97 | 19.18 | 18.56 | 18.80 | 96,130 | -0.28(-1.44%) |
Aug 22, 2008 | 19.03 | 19.34 | 18.91 | 19.07 | 84,709 | +0.16(+0.85%) |
Aug 21, 2008 | 18.93 | 19.02 | 18.54 | 18.91 | 67,107 | -0.22(-1.16%) |
Aug 20, 2008 | 19.04 | 19.32 | 18.83 | 19.13 | 108,089 | +0.07(+0.39%) |
Aug 19, 2008 | 19.07 | 19.26 | 19.02 | 19.06 | 71,368 | -0.17(-0.87%) |
Aug 18, 2008 | 19.28 | 19.46 | 18.87 | 19.23 | 102,881 | +0.02(+0.10%) |
Aug 15, 2008 | 19.44 | 19.61 | 18.72 | 19.21 | 206,883 | +0.06(+0.32%) |
Aug 14, 2008 | 19.25 | 19.31 | 18.95 | 19.15 | 170,417 | -0.27(-1.38%) |
Aug 13, 2008 | 19.44 | 19.49 | 19.19 | 19.42 | 111,469 | -0.03(-0.14%) |
Aug 12, 2008 | 20.07 | 20.07 | 19.30 | 19.44 | 153,941 | -0.67(-3.34%) |
Aug 11, 2008 | 19.87 | 20.18 | 18.68 | 20.12 | 158,184 | +0.17(+0.84%) |
Aug 08, 2008 | 18.52 | 20.29 | 18.41 | 19.95 | 210,728 | +1.69(+9.24%) |
Aug 07, 2008 | 18.92 | 19.09 | 18.26 | 18.26 | 197,189 | -0.67(-3.55%) |
Aug 06, 2008 | 19.61 | 19.63 | 18.93 | 18.93 | 110,002 | -0.81(-4.09%) |
Aug 05, 2008 | 19.05 | 19.76 | 18.80 | 19.74 | 98,322 | +0.96(+5.12%) |
Aug 04, 2008 | 19.23 | 19.23 | 18.68 | 18.78 | 107,733 | -0.50(-2.61%) |
Aug 01, 2008 | 19.40 | 19.69 | 18.96 | 19.28 | 105,245 | -0.06(-0.31%) |
Jul 31, 2008 | 19.22 | 19.76 | 18.68 | 19.34 | 156,583 | -0.19(-1.00%) |
Jul 30, 2008 | 19.51 | 19.94 | 19.27 | 19.54 | 105,552 | +0.21(+1.08%) |
Jul 29, 2008 | 19.33 | 19.57 | 18.54 | 19.33 | 144,899 | +0.55(+2.93%) |
Jul 28, 2008 | 19.11 | 19.29 | 18.66 | 18.78 | 61,887 | -0.40(-2.07%) |
Jul 25, 2008 | 19.26 | 19.74 | 18.85 | 19.17 | 114,542 | +0.15(+0.81%) |
Jul 24, 2008 | 19.05 | 19.40 | 18.70 | 19.02 | 73,017 | +0.05(+0.28%) |
Jul 23, 2008 | 19.11 | 19.50 | 18.84 | 18.97 | 89,469 | -0.13(-0.70%) |
Jul 22, 2008 | 18.48 | 19.34 | 17.98 | 19.10 | 221,079 | +0.58(+3.12%) |
Jul 21, 2008 | 18.41 | 18.65 | 17.37 | 18.52 | 101,590 | +0.26(+1.40%) |
Jul 18, 2008 | 18.43 | 19.25 | 18.14 | 18.27 | 126,892 | -0.17(-0.91%) |
Jul 17, 2008 | 18.83 | 19.02 | 18.33 | 18.43 | 145,772 | -0.23(-1.22%) |
Jul 16, 2008 | 17.51 | 18.89 | 17.51 | 18.66 | 139,533 | +1.18(+6.77%) |
Jul 15, 2008 | 17.20 | 18.03 | 16.86 | 17.48 | 140,474 | +0.03(+0.19%) |
Jul 14, 2008 | 18.05 | 18.05 | 17.15 | 17.45 | 162,962 | -0.44(-2.48%) |
Jul 11, 2008 | 16.89 | 18.02 | 16.82 | 17.89 | 208,334 | +0.81(+4.76%) |
Jul 10, 2008 | 16.49 | 17.36 | 16.03 | 17.08 | 115,133 | +0.54(+3.25%) |
Jul 09, 2008 | 17.18 | 17.18 | 16.43 | 16.54 | 118,058 | -0.67(-3.87%) |
Jul 08, 2008 | 16.19 | 17.21 | 16.19 | 17.21 | 131,792 | +1.08(+6.67%) |
Jul 07, 2008 | 16.17 | 16.65 | 16.12 | 16.13 | 142,204 | +0.02(+0.13%) |
Jul 04, 2008 | 16.16 | 16.64 | 16.07 | 16.11 | 95,662 | +0.00(+0.00%) |
Jul 03, 2008 | 16.16 | 16.64 | 16.07 | 16.11 | 95,662 | -0.03(-0.21%) |
Jul 02, 2008 | 16.49 | 17.11 | 16.10 | 16.14 | 142,255 | -0.39(-2.36%) |