Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.03 | 12.41 | 12.03 | 12.30 | 226,378 | +0.25(+2.09%) |
Jun 29, 2009 | 12.09 | 12.30 | 11.76 | 12.05 | 160,155 | -0.02(-0.14%) |
Jun 26, 2009 | 11.90 | 12.21 | 11.70 | 12.07 | 1,320,675 | +0.13(+1.12%) |
Jun 25, 2009 | 11.84 | 11.94 | 11.68 | 11.94 | 135,715 | +0.16(+1.35%) |
Jun 24, 2009 | 11.94 | 12.12 | 11.67 | 11.78 | 154,594 | -0.02(-0.14%) |
Jun 23, 2009 | 12.17 | 12.21 | 11.79 | 11.79 | 344,775 | -0.24(-2.02%) |
Jun 22, 2009 | 12.36 | 12.41 | 12.04 | 12.04 | 752,141 | -0.46(-3.69%) |
Jun 19, 2009 | 12.50 | 12.53 | 12.16 | 12.50 | 524,503 | +0.19(+1.57%) |
Jun 18, 2009 | 12.35 | 12.40 | 12.20 | 12.30 | 140,224 | -0.13(-1.01%) |
Jun 17, 2009 | 12.30 | 12.70 | 12.14 | 12.43 | 212,526 | +0.17(+1.37%) |
Jun 16, 2009 | 12.51 | 12.73 | 12.16 | 12.26 | 376,401 | -0.14(-1.15%) |
Jun 15, 2009 | 12.17 | 12.45 | 11.93 | 12.40 | 354,382 | +0.13(+1.02%) |
Jun 12, 2009 | 12.18 | 12.35 | 12.16 | 12.28 | 270,240 | +0.00(+0.00%) |
Jun 11, 2009 | 12.07 | 12.41 | 12.07 | 12.28 | 263,088 | +0.26(+2.16%) |
Jun 10, 2009 | 12.35 | 12.37 | 11.62 | 12.02 | 256,933 | -0.26(-2.12%) |
Jun 09, 2009 | 12.35 | 12.45 | 12.05 | 12.28 | 239,659 | +0.03(+0.27%) |
Jun 08, 2009 | 12.24 | 12.51 | 11.97 | 12.25 | 359,840 | -0.08(-0.61%) |
Jun 05, 2009 | 12.34 | 12.49 | 12.21 | 12.32 | 245,359 | +0.00(+0.00%) |
Jun 04, 2009 | 12.16 | 12.55 | 11.97 | 12.32 | 287,205 | +0.39(+3.23%) |
Jun 03, 2009 | 11.99 | 12.15 | 11.68 | 11.94 | 252,965 | -0.20(-1.66%) |
Jun 02, 2009 | 11.31 | 12.29 | 11.26 | 12.14 | 264,534 | +0.81(+7.11%) |
Jun 01, 2009 | 10.66 | 11.49 | 10.66 | 11.33 | 280,565 | +0.75(+7.14%) |
May 29, 2009 | 10.27 | 10.58 | 10.12 | 10.58 | 266,639 | +0.30(+2.94%) |
May 28, 2009 | 10.32 | 10.32 | 9.813 | 10.27 | 221,529 | +0.07(+0.66%) |
May 27, 2009 | 10.37 | 10.55 | 10.17 | 10.21 | 129,133 | -0.20(-1.93%) |
May 26, 2009 | 9.914 | 10.64 | 9.780 | 10.41 | 195,039 | +0.44(+4.46%) |
May 22, 2009 | 10.02 | 10.16 | 9.880 | 9.964 | 155,328 | -0.03(-0.25%) |
May 21, 2009 | 10.53 | 10.53 | 9.780 | 9.989 | 227,028 | -0.63(-5.92%) |
May 20, 2009 | 10.72 | 11.05 | 10.57 | 10.62 | 258,815 | -0.05(-0.47%) |
May 19, 2009 | 10.49 | 10.79 | 10.27 | 10.67 | 219,137 | +0.07(+0.63%) |
May 18, 2009 | 10.55 | 10.63 | 10.25 | 10.60 | 266,234 | +0.14(+1.36%) |
May 15, 2009 | 10.75 | 10.95 | 10.38 | 10.46 | 225,160 | -0.32(-2.96%) |
May 14, 2009 | 11.00 | 11.09 | 10.77 | 10.78 | 483,531 | -0.14(-1.30%) |
May 13, 2009 | 11.08 | 11.16 | 10.69 | 10.92 | 520,538 | -0.25(-2.25%) |
May 12, 2009 | 11.56 | 11.59 | 11.11 | 11.17 | 265,266 | -0.34(-2.99%) |
May 11, 2009 | 11.45 | 11.64 | 11.32 | 11.52 | 136,391 | -0.22(-1.86%) |
May 08, 2009 | 11.25 | 12.04 | 11.14 | 11.73 | 223,780 | +0.63(+5.66%) |
May 07, 2009 | 11.74 | 11.74 | 10.96 | 11.10 | 230,570 | -0.51(-4.40%) |
May 06, 2009 | 11.73 | 12.01 | 11.55 | 11.62 | 495,229 | -0.23(-1.91%) |
May 05, 2009 | 11.71 | 12.07 | 11.54 | 11.84 | 503,445 | +0.06(+0.50%) |
May 04, 2009 | 11.74 | 11.82 | 10.95 | 11.78 | 441,244 | +0.71(+6.44%) |
May 01, 2009 | 11.49 | 11.57 | 10.53 | 11.07 | 350,545 | -0.42(-3.65%) |
Apr 30, 2009 | 11.14 | 11.74 | 11.05 | 11.49 | 400,234 | +0.42(+3.79%) |
Apr 29, 2009 | 10.61 | 11.29 | 10.60 | 11.07 | 204,546 | +0.52(+4.93%) |
Apr 28, 2009 | 10.36 | 10.82 | 10.24 | 10.55 | 242,356 | +0.05(+0.48%) |
Apr 27, 2009 | 10.78 | 10.78 | 10.29 | 10.50 | 259,862 | -0.47(-4.28%) |
Apr 24, 2009 | 10.90 | 11.22 | 10.82 | 10.97 | 263,279 | +0.14(+1.32%) |
Apr 23, 2009 | 10.64 | 10.90 | 10.35 | 10.83 | 379,400 | +0.18(+1.65%) |
Apr 22, 2009 | 10.48 | 10.92 | 10.48 | 10.65 | 261,977 | -0.04(-0.39%) |
Apr 21, 2009 | 10.17 | 10.79 | 10.17 | 10.69 | 194,692 | +0.51(+5.02%) |
Apr 20, 2009 | 10.46 | 10.57 | 10.08 | 10.18 | 295,674 | -0.57(-5.30%) |
Apr 17, 2009 | 10.85 | 10.87 | 10.31 | 10.75 | 210,927 | -0.07(-0.62%) |
Apr 16, 2009 | 10.73 | 10.91 | 10.57 | 10.82 | 311,201 | +0.17(+1.58%) |
Apr 15, 2009 | 10.38 | 10.84 | 10.27 | 10.65 | 242,928 | +0.23(+2.17%) |
Apr 14, 2009 | 10.69 | 10.77 | 10.37 | 10.43 | 200,246 | -0.47(-4.31%) |
Apr 13, 2009 | 10.69 | 10.99 | 10.44 | 10.90 | 245,991 | +0.05(+0.46%) |
Apr 09, 2009 | 10.90 | 11.07 | 10.63 | 10.84 | 265,841 | +0.16(+1.49%) |
Apr 08, 2009 | 10.40 | 10.69 | 10.32 | 10.69 | 130,058 | +0.37(+3.58%) |
Apr 07, 2009 | 10.28 | 10.78 | 10.27 | 10.32 | 230,824 | -0.09(-0.89%) |
Apr 06, 2009 | 10.66 | 10.66 | 10.15 | 10.41 | 169,403 | -0.39(-3.65%) |
Apr 03, 2009 | 10.71 | 10.94 | 10.59 | 10.80 | 250,084 | +0.12(+1.10%) |
Apr 02, 2009 | 10.05 | 11.02 | 10.01 | 10.69 | 404,769 | +0.83(+8.43%) |
Apr 01, 2009 | 9.511 | 9.889 | 9.243 | 9.855 | 301,293 | +0.19(+2.00%) |
Mar 31, 2009 | 9.603 | 9.872 | 9.385 | 9.662 | 202,987 | +0.21(+2.22%) |
Mar 30, 2009 | 9.511 | 9.595 | 9.201 | 9.452 | 188,700 | -0.57(-5.69%) |
Mar 26, 2009 | 9.805 | 10.22 | 9.788 | 10.02 | 473,458 | +0.34(+3.46%) |
Mar 25, 2009 | 9.788 | 10.02 | 9.318 | 9.687 | 345,237 | -0.04(-0.43%) |
Mar 24, 2009 | 9.813 | 9.964 | 9.645 | 9.729 | 265,262 | -0.33(-3.25%) |
Mar 23, 2009 | 9.511 | 10.06 | 8.882 | 10.06 | 298,400 | +0.97(+10.71%) |
Mar 20, 2009 | 9.142 | 9.285 | 8.706 | 9.083 | 424,033 | +0.03(+0.37%) |
Mar 19, 2009 | 9.377 | 9.377 | 8.882 | 9.050 | 143,034 | -0.23(-2.44%) |
Mar 18, 2009 | 8.790 | 9.452 | 8.723 | 9.276 | 318,050 | +0.45(+5.13%) |
Mar 17, 2009 | 8.287 | 8.823 | 8.245 | 8.823 | 191,244 | +0.50(+6.05%) |
Mar 16, 2009 | 8.639 | 8.798 | 8.270 | 8.320 | 181,145 | -0.21(-2.46%) |
Mar 13, 2009 | 8.471 | 8.622 | 8.404 | 8.530 | 224,363 | +0.08(+0.99%) |
Mar 12, 2009 | 8.085 | 8.496 | 7.918 | 8.446 | 259,000 | +0.29(+3.60%) |
Mar 11, 2009 | 7.809 | 8.220 | 7.792 | 8.152 | 479,362 | +0.42(+5.42%) |
Mar 10, 2009 | 7.280 | 7.750 | 7.280 | 7.733 | 306,854 | +0.61(+8.60%) |
Mar 09, 2009 | 7.045 | 7.440 | 7.045 | 7.121 | 332,193 | +0.03(+0.35%) |
Mar 06, 2009 | 7.238 | 7.414 | 6.928 | 7.096 | 331,412 | -0.10(-1.40%) |
Mar 05, 2009 | 7.549 | 7.565 | 7.196 | 7.196 | 426,261 | -0.39(-5.19%) |
Mar 04, 2009 | 7.842 | 7.926 | 7.557 | 7.590 | 314,074 | -0.13(-1.74%) |
Mar 02, 2009 | 7.968 | 7.968 | 7.674 | 7.725 | 660,309 | -0.45(-5.54%) |
Feb 27, 2009 | 8.186 | 8.303 | 7.884 | 8.178 | 633,882 | -0.17(-2.01%) |
Feb 26, 2009 | 8.656 | 8.698 | 8.303 | 8.345 | 301,661 | -0.16(-1.87%) |
Feb 25, 2009 | 8.144 | 8.614 | 8.094 | 8.505 | 714,123 | +0.39(+4.75%) |
Feb 24, 2009 | 8.077 | 8.253 | 7.926 | 8.119 | 233,577 | +0.18(+2.33%) |
Feb 23, 2009 | 8.387 | 8.387 | 7.809 | 7.934 | 349,211 | -0.28(-3.37%) |
Feb 20, 2009 | 8.203 | 8.354 | 8.052 | 8.211 | 242,400 | -0.09(-1.11%) |
Feb 19, 2009 | 8.471 | 8.505 | 8.178 | 8.303 | 270,868 | -0.06(-0.70%) |
Feb 18, 2009 | 8.446 | 8.605 | 8.270 | 8.362 | 333,848 | +0.03(+0.40%) |
Feb 17, 2009 | 8.597 | 8.639 | 8.312 | 8.329 | 271,746 | -0.38(-4.34%) |
Feb 13, 2009 | 8.865 | 9.109 | 8.633 | 8.706 | 176,965 | -0.19(-2.17%) |
Feb 12, 2009 | 8.656 | 9.016 | 8.572 | 8.899 | 322,137 | -0.04(-0.47%) |
Feb 11, 2009 | 9.209 | 9.419 | 8.891 | 8.941 | 449,185 | -0.24(-2.65%) |
Feb 10, 2009 | 9.318 | 9.436 | 9.100 | 9.184 | 630,865 | -0.17(-1.79%) |
Feb 09, 2009 | 9.880 | 10.02 | 9.243 | 9.352 | 358,423 | -0.54(-5.43%) |
Feb 06, 2009 | 9.872 | 9.939 | 9.385 | 9.889 | 237,729 | +0.39(+4.06%) |
Feb 05, 2009 | 9.897 | 9.922 | 9.394 | 9.503 | 232,886 | -0.44(-4.39%) |
Feb 04, 2009 | 9.998 | 10.34 | 9.922 | 9.939 | 197,338 | -0.03(-0.25%) |
Feb 03, 2009 | 10.27 | 10.55 | 9.645 | 9.964 | 291,458 | -0.25(-2.46%) |
Feb 02, 2009 | 10.51 | 10.68 | 10.04 | 10.22 | 319,417 | -0.39(-3.64%) |
Jan 30, 2009 | 11.28 | 11.36 | 10.58 | 10.60 | 199,204 | -0.53(-4.75%) |
Jan 29, 2009 | 11.47 | 11.57 | 11.07 | 11.13 | 418,678 | -0.44(-3.84%) |
Jan 28, 2009 | 10.92 | 11.66 | 10.84 | 11.57 | 146,409 | +0.81(+7.48%) |
Jan 27, 2009 | 10.58 | 11.00 | 10.48 | 10.77 | 111,614 | +0.25(+2.39%) |
Jan 26, 2009 | 10.56 | 10.79 | 10.32 | 10.52 | 214,365 | -0.06(-0.56%) |
Jan 23, 2009 | 10.59 | 10.84 | 10.48 | 10.58 | 176,011 | -0.34(-3.15%) |
Jan 22, 2009 | 10.86 | 11.36 | 10.73 | 10.92 | 206,045 | -0.21(-1.88%) |
Jan 21, 2009 | 10.44 | 11.20 | 10.26 | 11.13 | 150,172 | +0.81(+7.80%) |
Jan 20, 2009 | 10.98 | 10.98 | 10.32 | 10.32 | 202,841 | -0.78(-7.02%) |
Jan 16, 2009 | 10.90 | 11.29 | 10.58 | 11.10 | 179,800 | +0.27(+2.48%) |
Jan 15, 2009 | 10.34 | 10.88 | 10.02 | 10.84 | 194,877 | +0.55(+5.38%) |
Jan 14, 2009 | 10.62 | 10.73 | 10.28 | 10.28 | 186,348 | -0.52(-4.81%) |
Jan 13, 2009 | 10.82 | 11.28 | 10.49 | 10.80 | 157,068 | -0.05(-0.46%) |
Jan 12, 2009 | 11.28 | 11.74 | 10.82 | 10.85 | 266,295 | -0.48(-4.22%) |
Jan 09, 2009 | 12.32 | 12.32 | 11.28 | 11.33 | 187,323 | -1.02(-8.28%) |
Jan 08, 2009 | 12.27 | 12.58 | 11.97 | 12.35 | 233,740 | +0.00(+0.00%) |
Jan 07, 2009 | 12.72 | 12.96 | 12.13 | 12.35 | 217,844 | -0.58(-4.47%) |
Jan 06, 2009 | 12.48 | 13.24 | 12.09 | 12.93 | 206,953 | +0.62(+5.04%) |
Jan 05, 2009 | 12.86 | 12.91 | 12.13 | 12.31 | 221,329 | -0.49(-3.86%) |
Jan 02, 2009 | 12.13 | 12.93 | 11.98 | 12.81 | 237,946 | +0.71(+5.89%) |
Dec 31, 2008 | 11.99 | 12.26 | 11.87 | 12.09 | 194,302 | +0.14(+1.19%) |
Dec 30, 2008 | 11.53 | 11.99 | 10.95 | 11.95 | 173,463 | +0.57(+5.01%) |
Dec 29, 2008 | 11.70 | 11.85 | 11.21 | 11.38 | 124,781 | -0.39(-3.35%) |
Dec 26, 2008 | 11.67 | 11.99 | 11.56 | 11.78 | 140,624 | +0.19(+1.67%) |
Dec 24, 2008 | 11.80 | 11.92 | 11.40 | 11.58 | 58,175 | -0.24(-2.06%) |
Dec 23, 2008 | 12.09 | 12.51 | 11.61 | 11.83 | 189,619 | -0.24(-2.02%) |
Dec 22, 2008 | 12.27 | 12.56 | 11.48 | 12.07 | 246,447 | -0.19(-1.57%) |
Dec 19, 2008 | 12.04 | 12.67 | 11.67 | 12.26 | 539,629 | +0.63(+5.41%) |
Dec 18, 2008 | 11.47 | 11.90 | 11.21 | 11.63 | 153,317 | +0.12(+1.02%) |
Dec 17, 2008 | 11.26 | 11.70 | 11.26 | 11.52 | 204,999 | +0.11(+0.96%) |
Dec 16, 2008 | 10.83 | 11.44 | 10.62 | 11.41 | 256,067 | +0.75(+7.09%) |
Dec 15, 2008 | 10.78 | 11.01 | 10.45 | 10.65 | 287,487 | -0.10(-0.94%) |
Dec 12, 2008 | 9.822 | 10.77 | 9.712 | 10.75 | 261,257 | +0.64(+6.30%) |
Dec 11, 2008 | 10.48 | 10.59 | 9.873 | 10.12 | 256,326 | -0.46(-4.36%) |
Dec 10, 2008 | 10.44 | 10.74 | 10.42 | 10.58 | 180,951 | +0.19(+1.86%) |
Dec 09, 2008 | 10.34 | 10.80 | 10.19 | 10.38 | 476,854 | +0.03(+0.32%) |
Dec 08, 2008 | 10.08 | 10.59 | 9.578 | 10.35 | 370,267 | +0.34(+3.44%) |
Dec 05, 2008 | 9.612 | 10.02 | 9.125 | 10.01 | 333,265 | +0.19(+1.97%) |
Dec 04, 2008 | 9.922 | 10.27 | 9.629 | 9.813 | 297,368 | -0.24(-2.42%) |
Dec 03, 2008 | 9.712 | 10.48 | 9.486 | 10.06 | 265,585 | +0.09(+0.93%) |
Dec 02, 2008 | 9.780 | 10.14 | 9.268 | 9.964 | 206,797 | +0.38(+3.94%) |
Dec 01, 2008 | 10.59 | 10.90 | 9.536 | 9.587 | 378,306 | -1.31(-12.01%) |
Nov 28, 2008 | 11.17 | 11.47 | 10.77 | 10.90 | 92,556 | -0.42(-3.71%) |
Nov 26, 2008 | 10.68 | 11.47 | 10.43 | 11.31 | 328,979 | +0.35(+3.21%) |
Nov 25, 2008 | 10.82 | 11.08 | 10.31 | 10.96 | 290,207 | +0.24(+2.27%) |
Nov 24, 2008 | 10.47 | 11.02 | 10.24 | 10.72 | 342,348 | +0.39(+3.73%) |
Nov 21, 2008 | 9.763 | 10.48 | 9.226 | 10.33 | 362,618 | +0.75(+7.88%) |
Nov 20, 2008 | 10.12 | 10.54 | 9.494 | 9.578 | 308,785 | -0.56(-5.54%) |
Nov 19, 2008 | 10.87 | 11.02 | 10.13 | 10.14 | 321,963 | -0.72(-6.64%) |
Nov 18, 2008 | 11.05 | 11.06 | 10.23 | 10.86 | 379,219 | -0.18(-1.60%) |
Nov 17, 2008 | 10.98 | 11.59 | 10.79 | 11.04 | 219,057 | -0.08(-0.68%) |
Nov 14, 2008 | 11.57 | 11.82 | 11.10 | 11.11 | 255,961 | -0.71(-6.03%) |
Nov 13, 2008 | 11.66 | 12.16 | 10.59 | 11.83 | 530,938 | +0.23(+1.95%) |
Nov 12, 2008 | 12.19 | 12.89 | 11.56 | 11.60 | 162,302 | -0.82(-6.62%) |
Nov 11, 2008 | 12.45 | 12.83 | 12.08 | 12.42 | 201,354 | -0.17(-1.33%) |
Nov 10, 2008 | 13.02 | 13.20 | 12.28 | 12.59 | 225,822 | -0.06(-0.46%) |
Nov 07, 2008 | 12.85 | 13.03 | 12.22 | 12.65 | 189,720 | -0.05(-0.40%) |
Nov 06, 2008 | 12.25 | 13.16 | 12.19 | 12.70 | 289,193 | +0.35(+2.85%) |
Nov 05, 2008 | 13.70 | 13.84 | 12.26 | 12.35 | 230,270 | -1.56(-11.22%) |
Nov 04, 2008 | 14.01 | 14.25 | 12.92 | 13.91 | 224,703 | +0.48(+3.56%) |
Nov 03, 2008 | 13.85 | 14.26 | 13.33 | 13.43 | 287,143 | -0.66(-4.70%) |
Oct 31, 2008 | 12.99 | 14.22 | 12.98 | 14.09 | 372,018 | +1.05(+8.04%) |
Oct 30, 2008 | 13.04 | 13.17 | 12.47 | 13.04 | 288,645 | +0.26(+2.03%) |
Oct 29, 2008 | 12.84 | 13.20 | 12.42 | 12.78 | 269,055 | +0.07(+0.53%) |
Oct 28, 2008 | 12.25 | 12.77 | 11.65 | 12.72 | 372,056 | +0.70(+5.79%) |
Oct 27, 2008 | 12.27 | 12.88 | 11.89 | 12.02 | 225,588 | -0.49(-3.95%) |
Oct 24, 2008 | 11.73 | 12.77 | 11.65 | 12.51 | 285,079 | -0.10(-0.80%) |
Oct 23, 2008 | 12.29 | 12.89 | 11.74 | 12.61 | 417,030 | +0.42(+3.44%) |
Oct 22, 2008 | 12.77 | 12.96 | 11.81 | 12.20 | 430,363 | -0.76(-5.89%) |
Oct 21, 2008 | 13.67 | 14.15 | 12.93 | 12.96 | 328,895 | -1.07(-7.60%) |
Oct 20, 2008 | 13.73 | 14.05 | 13.19 | 14.02 | 297,945 | +0.40(+2.96%) |
Oct 17, 2008 | 13.51 | 14.70 | 13.32 | 13.62 | 314,477 | -0.46(-3.28%) |
Oct 16, 2008 | 13.52 | 14.43 | 13.05 | 14.08 | 389,414 | +0.73(+5.46%) |
Oct 15, 2008 | 14.82 | 15.03 | 13.22 | 13.35 | 551,202 | -1.74(-11.51%) |
Oct 14, 2008 | 15.30 | 15.64 | 14.74 | 15.09 | 384,469 | -0.07(-0.44%) |
Oct 13, 2008 | 14.52 | 15.19 | 14.04 | 15.16 | 370,091 | +0.99(+6.99%) |
Oct 10, 2008 | 12.52 | 14.38 | 12.16 | 14.17 | 627,081 | +1.50(+11.85%) |
Oct 09, 2008 | 13.73 | 14.17 | 12.61 | 12.66 | 428,679 | -0.91(-6.67%) |
Oct 08, 2008 | 13.11 | 14.26 | 12.67 | 13.57 | 361,088 | +0.17(+1.25%) |
Oct 07, 2008 | 15.07 | 15.51 | 13.34 | 13.40 | 396,996 | -1.43(-9.67%) |
Oct 06, 2008 | 14.65 | 15.00 | 13.75 | 14.84 | 583,321 | -0.07(-0.45%) |
Oct 03, 2008 | 15.08 | 15.40 | 14.78 | 14.90 | 566,373 | +0.09(+0.62%) |
Oct 02, 2008 | 15.61 | 15.78 | 14.66 | 14.81 | 370,719 | -0.96(-6.06%) |
Oct 01, 2008 | 16.04 | 16.25 | 15.67 | 15.77 | 276,281 | -0.44(-2.74%) |
Sep 30, 2008 | 16.77 | 16.82 | 16.04 | 16.21 | 474,124 | -0.56(-3.35%) |
Sep 29, 2008 | 17.92 | 18.10 | 12.58 | 16.77 | 312,634 | -1.48(-8.13%) |
Sep 26, 2008 | 18.17 | 18.63 | 17.98 | 18.26 | 154,567 | -0.22(-1.18%) |
Sep 25, 2008 | 18.45 | 18.68 | 18.18 | 18.48 | 186,173 | +0.11(+0.59%) |
Sep 24, 2008 | 19.48 | 19.90 | 18.33 | 18.37 | 233,083 | -1.03(-5.32%) |
Sep 23, 2008 | 19.58 | 20.13 | 19.23 | 19.40 | 246,672 | -0.21(-1.07%) |
Sep 22, 2008 | 20.76 | 20.77 | 19.32 | 19.61 | 328,120 | -1.17(-5.65%) |
Sep 19, 2008 | 21.46 | 21.92 | 19.71 | 20.78 | 2,027,881 | +0.22(+1.06%) |
Sep 18, 2008 | 19.05 | 20.80 | 18.21 | 20.57 | 1,532,461 | +2.05(+11.10%) |
Sep 17, 2008 | 17.81 | 18.92 | 17.40 | 18.51 | 491,666 | +0.48(+2.65%) |
Sep 16, 2008 | 17.41 | 18.03 | 16.99 | 18.03 | 481,734 | +0.55(+3.12%) |
Sep 15, 2008 | 17.73 | 18.26 | 17.24 | 17.49 | 274,872 | -0.81(-4.45%) |
Sep 12, 2008 | 18.11 | 18.45 | 17.88 | 18.30 | 163,445 | +0.05(+0.28%) |
Sep 11, 2008 | 18.06 | 18.35 | 17.71 | 18.25 | 145,458 | -0.12(-0.64%) |
Sep 10, 2008 | 18.45 | 18.70 | 17.98 | 18.37 | 258,687 | +0.19(+1.06%) |
Sep 09, 2008 | 18.46 | 19.12 | 18.18 | 18.18 | 166,053 | -0.31(-1.68%) |
Sep 08, 2008 | 18.34 | 18.86 | 18.07 | 18.49 | 251,207 | +0.76(+4.31%) |
Sep 05, 2008 | 17.68 | 17.92 | 17.40 | 17.72 | 164,585 | -0.02(-0.09%) |
Sep 04, 2008 | 18.11 | 18.40 | 17.69 | 17.74 | 208,292 | -0.56(-3.07%) |
Sep 03, 2008 | 17.83 | 18.40 | 17.83 | 18.30 | 163,851 | +0.12(+0.65%) |
Sep 02, 2008 | 18.28 | 18.71 | 17.83 | 18.18 | 185,779 | +0.25(+1.40%) |
Aug 29, 2008 | 18.70 | 18.78 | 17.83 | 17.93 | 178,073 | -0.83(-4.43%) |
Aug 28, 2008 | 17.99 | 18.94 | 17.93 | 18.76 | 143,171 | +0.84(+4.68%) |
Aug 27, 2008 | 17.40 | 18.33 | 17.40 | 17.92 | 217,020 | +0.56(+3.24%) |
Aug 26, 2008 | 18.00 | 18.20 | 17.29 | 17.36 | 225,604 | -0.60(-3.32%) |
Aug 25, 2008 | 18.18 | 18.61 | 17.87 | 17.96 | 214,113 | -0.29(-1.61%) |
Aug 22, 2008 | 17.71 | 18.54 | 17.67 | 18.25 | 186,313 | +0.68(+3.87%) |
Aug 21, 2008 | 17.67 | 18.49 | 17.52 | 17.57 | 216,775 | -0.21(-1.18%) |
Aug 20, 2008 | 18.07 | 19.10 | 17.66 | 17.78 | 295,840 | -0.17(-0.93%) |
Aug 19, 2008 | 19.45 | 19.45 | 17.72 | 17.95 | 525,524 | -1.58(-8.08%) |
Aug 18, 2008 | 19.79 | 19.90 | 19.35 | 19.53 | 276,163 | -0.18(-0.94%) |
Aug 15, 2008 | 20.14 | 20.24 | 19.25 | 19.71 | 401,547 | -0.32(-1.59%) |
Aug 14, 2008 | 18.93 | 20.08 | 18.93 | 20.03 | 303,956 | +0.92(+4.83%) |
Aug 13, 2008 | 18.69 | 19.45 | 18.69 | 19.11 | 383,223 | +0.37(+1.97%) |
Aug 12, 2008 | 19.08 | 19.19 | 18.64 | 18.74 | 254,468 | -0.37(-1.93%) |
Aug 11, 2008 | 18.24 | 19.29 | 18.24 | 19.11 | 444,889 | +0.90(+4.93%) |
Aug 08, 2008 | 16.58 | 18.72 | 16.54 | 18.21 | 477,686 | +1.68(+10.15%) |
Aug 07, 2008 | 17.00 | 17.71 | 16.46 | 16.53 | 458,921 | -0.71(-4.13%) |
Aug 06, 2008 | 17.43 | 17.77 | 17.19 | 17.24 | 263,236 | -0.20(-1.15%) |
Aug 05, 2008 | 17.10 | 17.55 | 16.96 | 17.45 | 250,617 | +0.50(+2.97%) |
Aug 04, 2008 | 17.18 | 17.18 | 16.62 | 16.94 | 245,573 | -0.21(-1.22%) |
Aug 01, 2008 | 16.82 | 17.42 | 16.51 | 17.15 | 197,570 | +0.39(+2.35%) |
Jul 31, 2008 | 16.63 | 17.28 | 16.47 | 16.76 | 223,124 | -0.13(-0.75%) |
Jul 30, 2008 | 16.36 | 16.99 | 15.94 | 16.88 | 234,292 | +0.65(+3.98%) |
Jul 29, 2008 | 16.24 | 16.36 | 15.84 | 16.24 | 369,178 | +0.19(+1.20%) |
Jul 28, 2008 | 16.57 | 16.57 | 15.68 | 16.04 | 399,090 | -0.60(-3.58%) |
Jul 25, 2008 | 16.55 | 16.69 | 15.96 | 16.64 | 220,489 | +0.23(+1.38%) |
Jul 24, 2008 | 17.34 | 17.38 | 16.26 | 16.41 | 345,996 | -0.85(-4.91%) |
Jul 23, 2008 | 17.00 | 17.34 | 16.67 | 17.26 | 215,584 | +0.27(+1.58%) |
Jul 22, 2008 | 16.38 | 17.03 | 16.35 | 16.99 | 273,936 | +0.43(+2.58%) |
Jul 21, 2008 | 16.10 | 16.62 | 16.10 | 16.56 | 155,993 | +0.42(+2.60%) |
Jul 18, 2008 | 15.81 | 16.55 | 15.73 | 16.15 | 268,856 | +0.33(+2.07%) |
Jul 17, 2008 | 15.91 | 16.04 | 15.71 | 15.82 | 267,996 | -0.03(-0.16%) |
Jul 16, 2008 | 15.26 | 16.01 | 15.10 | 15.84 | 340,589 | +0.70(+4.65%) |
Jul 15, 2008 | 14.98 | 15.70 | 14.64 | 15.14 | 286,609 | -0.03(-0.22%) |
Jul 14, 2008 | 15.65 | 15.68 | 15.03 | 15.17 | 356,562 | -0.34(-2.22%) |
Jul 11, 2008 | 14.27 | 15.95 | 14.17 | 15.52 | 437,853 | +1.09(+7.56%) |
Jul 10, 2008 | 14.48 | 14.66 | 14.23 | 14.43 | 375,020 | -0.10(-0.69%) |
Jul 09, 2008 | 15.63 | 15.63 | 14.43 | 14.53 | 483,932 | -1.07(-6.83%) |
Jul 08, 2008 | 14.77 | 15.60 | 14.54 | 15.59 | 311,797 | +0.88(+5.99%) |
Jul 07, 2008 | 15.43 | 15.54 | 14.43 | 14.71 | 387,347 | -0.66(-4.31%) |
Jul 04, 2008 | 15.26 | 15.63 | 15.01 | 15.37 | 210,306 | +0.00(+0.00%) |
Jul 03, 2008 | 15.26 | 15.63 | 15.01 | 15.37 | 210,306 | +0.14(+0.94%) |
Jul 02, 2008 | 15.85 | 16.12 | 15.13 | 15.23 | 673,823 | -0.62(-3.92%) |