Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.73 | 13.98 | 13.48 | 13.55 | 151,047 | -0.13(-0.96%) |
Jun 29, 2009 | 13.70 | 13.77 | 13.31 | 13.68 | 159,526 | -0.09(-0.63%) |
Jun 26, 2009 | 13.45 | 13.84 | 13.13 | 13.77 | 811,652 | +0.27(+2.03%) |
Jun 25, 2009 | 13.03 | 13.50 | 12.94 | 13.50 | 159,191 | +0.36(+2.76%) |
Jun 24, 2009 | 13.55 | 13.70 | 13.07 | 13.13 | 168,798 | -0.24(-1.77%) |
Jun 23, 2009 | 13.78 | 13.91 | 13.35 | 13.37 | 147,018 | -0.28(-2.06%) |
Jun 22, 2009 | 14.13 | 14.13 | 13.65 | 13.65 | 252,323 | -0.55(-3.87%) |
Jun 19, 2009 | 13.91 | 14.34 | 13.84 | 14.20 | 688,532 | +0.53(+3.88%) |
Jun 18, 2009 | 13.54 | 13.87 | 13.52 | 13.67 | 172,138 | +0.07(+0.51%) |
Jun 17, 2009 | 13.31 | 13.86 | 13.22 | 13.60 | 283,527 | +0.29(+2.16%) |
Jun 16, 2009 | 13.35 | 13.54 | 13.20 | 13.31 | 264,012 | +0.13(+0.99%) |
Jun 15, 2009 | 13.07 | 13.30 | 12.91 | 13.18 | 310,032 | +0.12(+0.91%) |
Jun 12, 2009 | 12.89 | 13.13 | 12.79 | 13.07 | 175,480 | +0.10(+0.77%) |
Jun 11, 2009 | 13.19 | 13.33 | 12.95 | 12.97 | 189,574 | -0.17(-1.33%) |
Jun 10, 2009 | 13.58 | 13.58 | 12.87 | 13.14 | 342,686 | -0.30(-2.23%) |
Jun 09, 2009 | 13.66 | 13.66 | 13.40 | 13.44 | 153,309 | -0.19(-1.37%) |
Jun 08, 2009 | 13.75 | 13.82 | 13.47 | 13.63 | 175,720 | +0.01(+0.05%) |
Jun 05, 2009 | 14.04 | 14.09 | 13.42 | 13.62 | 158,472 | -0.19(-1.36%) |
Jun 04, 2009 | 13.41 | 13.85 | 13.32 | 13.81 | 327,866 | +0.44(+3.32%) |
Jun 03, 2009 | 13.30 | 13.38 | 13.07 | 13.36 | 259,008 | -0.05(-0.37%) |
Jun 02, 2009 | 13.43 | 13.67 | 13.31 | 13.41 | 635,036 | -0.05(-0.37%) |
Jun 01, 2009 | 13.26 | 13.86 | 13.25 | 13.46 | 352,535 | -0.23(-1.69%) |
May 29, 2009 | 13.23 | 13.70 | 12.98 | 13.70 | 453,636 | +0.54(+4.08%) |
May 28, 2009 | 13.50 | 13.50 | 12.91 | 13.16 | 472,560 | -0.26(-1.95%) |
May 27, 2009 | 14.27 | 14.27 | 13.36 | 13.42 | 363,705 | -0.91(-6.36%) |
May 26, 2009 | 13.32 | 14.33 | 13.28 | 14.33 | 313,564 | +0.82(+6.10%) |
May 22, 2009 | 13.43 | 13.73 | 13.42 | 13.51 | 226,182 | +0.13(+0.98%) |
May 21, 2009 | 13.51 | 13.87 | 13.18 | 13.38 | 320,781 | -0.35(-2.55%) |
May 20, 2009 | 14.56 | 14.59 | 13.63 | 13.73 | 393,294 | -0.67(-4.68%) |
May 19, 2009 | 14.93 | 14.98 | 14.36 | 14.40 | 294,089 | -0.62(-4.15%) |
May 18, 2009 | 14.81 | 15.16 | 14.81 | 15.03 | 394,293 | +0.44(+2.99%) |
May 15, 2009 | 14.69 | 14.86 | 14.43 | 14.59 | 313,876 | -0.14(-0.93%) |
May 14, 2009 | 14.76 | 15.00 | 14.63 | 14.73 | 234,342 | +0.06(+0.43%) |
May 13, 2009 | 14.85 | 14.99 | 14.66 | 14.66 | 373,487 | -0.42(-2.81%) |
May 12, 2009 | 15.39 | 15.55 | 14.77 | 15.09 | 310,073 | -0.21(-1.35%) |
May 11, 2009 | 15.34 | 15.65 | 15.01 | 15.29 | 464,012 | -0.38(-2.43%) |
May 08, 2009 | 15.28 | 15.74 | 15.22 | 15.67 | 386,980 | +0.61(+4.06%) |
May 07, 2009 | 15.32 | 15.45 | 14.83 | 15.06 | 284,810 | -0.09(-0.58%) |
May 06, 2009 | 14.89 | 15.25 | 14.67 | 15.15 | 161,673 | +0.48(+3.28%) |
May 05, 2009 | 15.08 | 15.10 | 14.43 | 14.67 | 227,279 | -0.56(-3.69%) |
May 04, 2009 | 14.86 | 15.23 | 14.54 | 15.23 | 396,672 | +0.77(+5.35%) |
May 01, 2009 | 14.86 | 14.93 | 14.33 | 14.46 | 414,699 | -0.32(-2.20%) |
Apr 30, 2009 | 15.14 | 15.18 | 14.69 | 14.78 | 767,550 | -0.24(-1.62%) |
Apr 29, 2009 | 14.48 | 15.03 | 14.18 | 15.03 | 440,031 | +0.94(+6.69%) |
Apr 28, 2009 | 14.02 | 14.67 | 13.76 | 14.08 | 338,127 | +0.20(+1.44%) |
Apr 27, 2009 | 14.21 | 14.34 | 13.78 | 13.88 | 309,426 | -0.49(-3.39%) |
Apr 24, 2009 | 14.08 | 14.63 | 13.88 | 14.37 | 396,081 | +0.39(+2.81%) |
Apr 23, 2009 | 14.06 | 14.40 | 13.52 | 13.98 | 315,525 | -0.11(-0.80%) |
Apr 22, 2009 | 14.17 | 14.79 | 14.03 | 14.09 | 287,212 | -0.37(-2.59%) |
Apr 21, 2009 | 13.63 | 14.52 | 13.33 | 14.46 | 575,419 | +0.84(+6.19%) |
Apr 20, 2009 | 14.24 | 14.54 | 13.58 | 13.62 | 471,388 | -0.98(-6.71%) |
Apr 17, 2009 | 14.46 | 14.83 | 14.23 | 14.60 | 301,951 | +0.15(+1.04%) |
Apr 16, 2009 | 14.48 | 14.67 | 13.89 | 14.45 | 288,642 | +0.12(+0.87%) |
Apr 15, 2009 | 14.05 | 14.39 | 13.92 | 14.33 | 233,346 | +0.19(+1.37%) |
Apr 14, 2009 | 14.62 | 14.76 | 14.02 | 14.13 | 424,218 | -0.77(-5.15%) |
Apr 13, 2009 | 14.54 | 14.98 | 14.14 | 14.90 | 402,876 | +0.11(+0.76%) |
Apr 09, 2009 | 13.91 | 14.79 | 13.88 | 14.79 | 388,049 | +1.21(+8.92%) |
Apr 08, 2009 | 13.70 | 13.81 | 13.18 | 13.58 | 218,278 | -0.05(-0.37%) |
Apr 07, 2009 | 13.94 | 14.18 | 13.59 | 13.63 | 245,151 | -0.47(-3.32%) |
Apr 06, 2009 | 14.56 | 14.56 | 13.85 | 14.10 | 345,858 | -0.64(-4.32%) |
Apr 03, 2009 | 14.29 | 14.74 | 13.95 | 14.73 | 396,840 | +0.45(+3.15%) |
Apr 02, 2009 | 14.09 | 14.38 | 13.66 | 14.28 | 427,233 | +0.58(+4.24%) |
Apr 01, 2009 | 13.28 | 13.78 | 13.14 | 13.70 | 315,296 | +0.19(+1.43%) |
Mar 31, 2009 | 13.15 | 13.73 | 13.07 | 13.51 | 606,859 | +0.55(+4.24%) |
Mar 30, 2009 | 13.22 | 13.55 | 12.65 | 12.96 | 658,516 | -0.86(-6.19%) |
Mar 26, 2009 | 14.33 | 14.41 | 13.56 | 13.81 | 2,927,747 | -0.34(-2.43%) |
Mar 25, 2009 | 14.13 | 14.44 | 13.43 | 14.16 | 551,199 | +0.12(+0.84%) |
Mar 24, 2009 | 14.36 | 14.71 | 14.03 | 14.04 | 475,822 | -0.51(-3.52%) |
Mar 23, 2009 | 13.88 | 14.63 | 13.71 | 14.55 | 587,411 | +1.28(+9.64%) |
Mar 20, 2009 | 14.05 | 14.05 | 13.27 | 13.27 | 505,945 | -0.63(-4.54%) |
Mar 19, 2009 | 14.66 | 14.86 | 13.75 | 13.90 | 908,317 | +0.81(+6.15%) |
Mar 18, 2009 | 12.22 | 13.17 | 12.06 | 13.10 | 220,335 | +0.76(+6.17%) |
Mar 17, 2009 | 11.37 | 12.33 | 11.37 | 12.33 | 268,523 | +0.93(+8.16%) |
Mar 16, 2009 | 11.94 | 12.28 | 11.37 | 11.40 | 314,411 | -0.38(-3.23%) |
Mar 13, 2009 | 11.73 | 11.93 | 10.99 | 11.79 | 215,538 | +0.14(+1.23%) |
Mar 12, 2009 | 10.51 | 11.69 | 10.38 | 11.64 | 228,838 | +1.10(+10.49%) |
Mar 11, 2009 | 10.95 | 11.09 | 10.41 | 10.54 | 219,231 | -0.28(-2.60%) |
Mar 10, 2009 | 10.01 | 10.84 | 9.815 | 10.82 | 245,205 | +1.04(+10.59%) |
Mar 09, 2009 | 9.932 | 10.19 | 9.651 | 9.782 | 277,928 | -0.23(-2.31%) |
Mar 06, 2009 | 10.14 | 10.33 | 9.626 | 10.01 | 211,288 | -0.03(-0.31%) |
Mar 05, 2009 | 10.77 | 10.79 | 10.03 | 10.04 | 366,176 | -0.98(-8.89%) |
Mar 04, 2009 | 11.35 | 11.55 | 10.69 | 11.02 | 281,293 | -0.87(-7.30%) |
Mar 02, 2009 | 12.06 | 12.19 | 11.86 | 11.89 | 232,625 | -0.37(-3.05%) |
Feb 27, 2009 | 12.23 | 12.64 | 12.22 | 12.27 | 235,246 | -0.14(-1.11%) |
Feb 26, 2009 | 12.28 | 12.83 | 12.27 | 12.40 | 205,400 | +0.17(+1.43%) |
Feb 25, 2009 | 12.67 | 12.67 | 11.81 | 12.23 | 328,823 | -0.51(-4.02%) |
Feb 24, 2009 | 12.30 | 12.82 | 12.09 | 12.74 | 286,382 | +0.66(+5.48%) |
Feb 23, 2009 | 13.29 | 13.29 | 12.07 | 12.08 | 264,941 | -0.12(-1.02%) |
Feb 20, 2009 | 12.00 | 12.24 | 11.55 | 12.20 | 491,093 | -0.05(-0.41%) |
Feb 19, 2009 | 13.03 | 13.03 | 12.12 | 12.25 | 326,056 | -0.62(-4.80%) |
Feb 18, 2009 | 13.11 | 13.43 | 12.78 | 12.87 | 255,925 | -0.16(-1.25%) |
Feb 17, 2009 | 13.14 | 13.39 | 12.99 | 13.03 | 173,365 | -0.51(-3.78%) |
Feb 13, 2009 | 13.86 | 14.02 | 13.45 | 13.55 | 211,766 | -0.31(-2.25%) |
Feb 12, 2009 | 13.22 | 13.90 | 13.19 | 13.86 | 186,822 | -0.09(-0.67%) |
Feb 11, 2009 | 13.93 | 14.23 | 13.56 | 13.95 | 154,505 | +0.06(+0.45%) |
Feb 10, 2009 | 14.64 | 14.91 | 13.80 | 13.89 | 243,316 | -0.90(-6.08%) |
Feb 09, 2009 | 15.03 | 15.23 | 14.58 | 14.79 | 144,429 | -0.27(-1.82%) |
Feb 06, 2009 | 14.53 | 15.06 | 14.51 | 15.06 | 329,036 | +0.44(+3.03%) |
Feb 05, 2009 | 14.36 | 15.04 | 14.24 | 14.62 | 196,866 | +0.13(+0.90%) |
Feb 04, 2009 | 14.42 | 15.06 | 14.36 | 14.49 | 185,185 | +0.03(+0.22%) |
Feb 03, 2009 | 14.80 | 14.93 | 14.06 | 14.46 | 256,840 | -0.19(-1.32%) |
Feb 02, 2009 | 14.20 | 14.75 | 14.11 | 14.65 | 241,822 | +0.39(+2.76%) |
Jan 30, 2009 | 14.78 | 14.94 | 14.21 | 14.26 | 170,281 | -0.32(-2.18%) |
Jan 29, 2009 | 15.28 | 15.30 | 14.56 | 14.58 | 272,565 | -0.96(-6.19%) |
Jan 28, 2009 | 15.27 | 15.80 | 15.20 | 15.54 | 243,582 | +0.54(+3.62%) |
Jan 27, 2009 | 14.68 | 15.40 | 13.76 | 14.99 | 149,083 | +0.32(+2.17%) |
Jan 26, 2009 | 14.60 | 15.34 | 14.48 | 14.68 | 164,867 | +0.06(+0.38%) |
Jan 23, 2009 | 14.21 | 14.63 | 14.05 | 14.62 | 257,004 | +0.04(+0.30%) |
Jan 22, 2009 | 14.93 | 15.53 | 14.28 | 14.58 | 236,655 | -0.66(-4.30%) |
Jan 21, 2009 | 14.39 | 15.23 | 14.04 | 15.23 | 288,521 | +1.01(+7.11%) |
Jan 20, 2009 | 15.52 | 15.62 | 14.18 | 14.22 | 259,730 | -1.59(-10.03%) |
Jan 16, 2009 | 15.89 | 16.12 | 15.20 | 15.81 | 265,113 | -0.04(-0.24%) |
Jan 15, 2009 | 15.67 | 16.11 | 15.06 | 15.84 | 300,218 | +0.16(+1.04%) |
Jan 14, 2009 | 16.00 | 16.19 | 15.61 | 15.68 | 297,221 | -0.75(-4.56%) |
Jan 13, 2009 | 15.65 | 16.44 | 15.65 | 16.43 | 158,964 | +0.66(+4.16%) |
Jan 12, 2009 | 15.77 | 16.12 | 15.64 | 15.77 | 194,005 | -0.02(-0.12%) |
Jan 09, 2009 | 17.11 | 17.11 | 15.76 | 15.79 | 236,764 | -1.30(-7.60%) |
Jan 08, 2009 | 17.09 | 17.29 | 16.83 | 17.09 | 179,313 | +0.02(+0.15%) |
Jan 07, 2009 | 17.18 | 17.46 | 16.89 | 17.07 | 258,500 | -0.37(-2.15%) |
Jan 06, 2009 | 17.57 | 17.71 | 17.09 | 17.44 | 230,493 | +0.09(+0.50%) |
Jan 05, 2009 | 17.44 | 17.44 | 16.86 | 17.35 | 260,046 | -0.01(-0.07%) |
Jan 02, 2009 | 17.50 | 17.62 | 17.09 | 17.37 | 202,468 | -0.09(-0.50%) |
Dec 31, 2008 | 17.42 | 17.72 | 17.23 | 17.45 | 564,311 | +0.04(+0.25%) |
Dec 30, 2008 | 17.17 | 17.41 | 17.04 | 17.41 | 368,410 | +0.26(+1.53%) |
Dec 29, 2008 | 16.89 | 17.16 | 16.65 | 17.15 | 327,046 | +0.32(+1.93%) |
Dec 26, 2008 | 16.59 | 16.85 | 16.37 | 16.82 | 68,520 | +0.39(+2.35%) |
Dec 24, 2008 | 15.92 | 16.49 | 15.91 | 16.44 | 36,950 | +0.19(+1.15%) |
Dec 23, 2008 | 16.69 | 16.87 | 15.99 | 16.25 | 132,525 | -0.34(-2.03%) |
Dec 22, 2008 | 16.46 | 16.81 | 15.96 | 16.59 | 211,812 | +0.15(+0.91%) |
Dec 19, 2008 | 17.14 | 17.24 | 16.22 | 16.44 | 475,966 | +0.02(+0.11%) |
Dec 18, 2008 | 16.74 | 16.94 | 16.07 | 16.42 | 215,984 | -0.26(-1.57%) |
Dec 17, 2008 | 16.55 | 17.02 | 16.35 | 16.68 | 152,476 | -0.17(-1.04%) |
Dec 16, 2008 | 16.09 | 16.95 | 15.62 | 16.85 | 295,101 | +1.14(+7.27%) |
Dec 15, 2008 | 16.32 | 16.52 | 14.93 | 15.71 | 172,071 | -0.57(-3.53%) |
Dec 12, 2008 | 14.91 | 16.35 | 14.72 | 16.29 | 156,703 | +1.12(+7.41%) |
Dec 11, 2008 | 16.21 | 16.27 | 15.12 | 15.16 | 182,458 | -1.29(-7.85%) |
Dec 10, 2008 | 16.30 | 16.89 | 15.94 | 16.45 | 110,253 | +0.43(+2.69%) |
Dec 09, 2008 | 16.75 | 17.41 | 15.86 | 16.02 | 184,555 | -0.96(-5.63%) |
Dec 08, 2008 | 17.17 | 17.17 | 16.36 | 16.98 | 217,336 | +0.23(+1.38%) |
Dec 05, 2008 | 15.41 | 16.79 | 14.91 | 16.75 | 171,465 | +0.99(+6.30%) |
Dec 04, 2008 | 15.96 | 16.78 | 15.42 | 15.76 | 140,165 | -0.47(-2.92%) |
Dec 03, 2008 | 15.23 | 16.36 | 14.68 | 16.23 | 226,932 | +0.91(+5.91%) |
Dec 02, 2008 | 14.95 | 15.57 | 14.39 | 15.32 | 367,464 | +0.79(+5.41%) |
Dec 01, 2008 | 15.97 | 16.79 | 14.44 | 14.54 | 213,248 | -2.02(-12.18%) |
Nov 28, 2008 | 16.36 | 16.74 | 16.08 | 16.55 | 71,125 | -0.02(-0.15%) |
Nov 26, 2008 | 16.12 | 16.79 | 15.76 | 16.58 | 241,474 | +0.35(+2.15%) |
Nov 25, 2008 | 16.19 | 16.26 | 15.22 | 16.23 | 268,243 | +0.29(+1.80%) |
Nov 24, 2008 | 14.84 | 16.19 | 14.46 | 15.94 | 271,551 | +1.07(+7.18%) |
Nov 21, 2008 | 14.51 | 14.97 | 13.55 | 14.88 | 461,543 | +0.72(+5.07%) |
Nov 20, 2008 | 14.38 | 15.04 | 14.13 | 14.16 | 357,708 | -0.26(-1.82%) |
Nov 19, 2008 | 15.13 | 15.81 | 14.41 | 14.42 | 221,017 | -0.92(-6.02%) |
Nov 18, 2008 | 15.19 | 15.50 | 14.86 | 15.34 | 314,919 | -0.09(-0.57%) |
Nov 17, 2008 | 15.32 | 16.17 | 15.10 | 15.43 | 194,024 | -0.05(-0.32%) |
Nov 14, 2008 | 16.14 | 17.02 | 15.39 | 15.48 | 216,391 | -1.02(-6.20%) |
Nov 13, 2008 | 15.28 | 16.64 | 14.36 | 16.50 | 312,097 | +1.40(+9.26%) |
Nov 12, 2008 | 15.30 | 15.88 | 15.09 | 15.11 | 236,917 | -0.53(-3.39%) |
Nov 11, 2008 | 15.59 | 16.59 | 15.37 | 15.64 | 215,976 | -0.18(-1.14%) |
Nov 10, 2008 | 16.38 | 16.75 | 15.68 | 15.82 | 118,444 | -0.25(-1.55%) |
Nov 07, 2008 | 16.30 | 16.42 | 15.60 | 16.07 | 172,180 | -0.07(-0.43%) |
Nov 06, 2008 | 15.87 | 16.94 | 15.87 | 16.14 | 460,517 | +0.06(+0.35%) |
Nov 05, 2008 | 16.92 | 17.38 | 15.92 | 16.08 | 187,094 | -1.14(-6.63%) |
Nov 04, 2008 | 17.52 | 17.78 | 17.00 | 17.22 | 171,449 | -0.15(-0.86%) |
Nov 03, 2008 | 17.46 | 17.74 | 16.55 | 17.37 | 144,400 | -0.03(-0.18%) |
Oct 31, 2008 | 16.72 | 17.48 | 16.33 | 17.40 | 269,236 | +0.54(+3.22%) |
Oct 30, 2008 | 16.82 | 16.90 | 16.01 | 16.86 | 162,755 | +0.52(+3.21%) |
Oct 29, 2008 | 16.40 | 16.97 | 15.77 | 16.34 | 289,647 | -0.06(-0.34%) |
Oct 28, 2008 | 14.95 | 16.46 | 14.89 | 16.39 | 300,228 | +1.51(+10.15%) |
Oct 27, 2008 | 15.09 | 15.85 | 14.83 | 14.88 | 145,025 | -0.26(-1.69%) |
Oct 24, 2008 | 14.36 | 15.67 | 14.36 | 15.14 | 200,986 | -0.13(-0.86%) |
Oct 23, 2008 | 15.47 | 16.06 | 14.68 | 15.27 | 365,432 | -0.06(-0.37%) |
Oct 22, 2008 | 15.45 | 16.04 | 15.18 | 15.32 | 190,622 | -0.41(-2.62%) |
Oct 21, 2008 | 15.52 | 16.32 | 15.47 | 15.74 | 158,232 | -0.78(-4.72%) |
Oct 20, 2008 | 16.09 | 16.57 | 15.64 | 16.52 | 154,980 | +0.76(+4.79%) |
Oct 17, 2008 | 16.27 | 17.01 | 15.65 | 15.76 | 383,964 | -1.28(-7.51%) |
Oct 16, 2008 | 15.88 | 17.27 | 15.44 | 17.04 | 359,258 | +1.37(+8.72%) |
Oct 15, 2008 | 16.09 | 17.02 | 15.62 | 15.67 | 281,836 | -1.01(-6.03%) |
Oct 14, 2008 | 17.32 | 17.43 | 16.06 | 16.68 | 247,293 | -0.47(-2.77%) |
Oct 13, 2008 | 17.02 | 17.19 | 16.12 | 17.15 | 357,257 | +1.50(+9.57%) |
Oct 10, 2008 | 14.36 | 16.22 | 13.76 | 15.66 | 523,032 | +1.00(+6.86%) |
Oct 09, 2008 | 16.77 | 17.14 | 14.64 | 14.65 | 434,235 | -1.98(-11.90%) |
Oct 08, 2008 | 16.33 | 18.10 | 15.92 | 16.63 | 348,232 | +0.22(+1.33%) |
Oct 07, 2008 | 17.60 | 18.17 | 16.41 | 16.41 | 149,485 | -1.24(-7.00%) |
Oct 06, 2008 | 16.19 | 17.78 | 16.19 | 17.65 | 220,939 | +0.88(+5.25%) |
Oct 03, 2008 | 18.66 | 19.25 | 16.72 | 16.77 | 175,252 | -1.34(-7.38%) |
Oct 02, 2008 | 18.24 | 18.73 | 17.87 | 18.10 | 60,933 | -0.28(-1.53%) |
Oct 01, 2008 | 18.65 | 19.17 | 18.15 | 18.38 | 140,557 | -0.29(-1.57%) |
Sep 30, 2008 | 19.48 | 19.66 | 18.16 | 18.68 | 299,462 | -0.42(-2.22%) |
Sep 29, 2008 | 19.05 | 19.86 | 18.40 | 19.10 | 114,280 | -0.76(-3.83%) |
Sep 26, 2008 | 19.26 | 20.54 | 18.82 | 19.86 | 237,628 | +0.26(+1.31%) |
Sep 25, 2008 | 18.82 | 20.23 | 18.82 | 19.61 | 264,621 | +0.72(+3.83%) |
Sep 24, 2008 | 18.73 | 19.18 | 17.43 | 18.88 | 350,806 | +0.56(+3.03%) |
Sep 23, 2008 | 18.41 | 18.87 | 18.30 | 18.33 | 223,451 | -0.04(-0.20%) |
Sep 22, 2008 | 19.96 | 19.98 | 17.90 | 18.36 | 270,716 | -2.76(-13.06%) |
Sep 19, 2008 | 20.97 | 22.77 | 18.85 | 21.12 | 1,782,062 | +2.48(+13.29%) |
Sep 18, 2008 | 17.52 | 18.96 | 16.98 | 18.65 | 600,951 | +1.53(+8.94%) |
Sep 17, 2008 | 16.99 | 17.70 | 16.94 | 17.12 | 411,231 | -0.40(-2.28%) |
Sep 16, 2008 | 16.24 | 17.54 | 16.24 | 17.52 | 667,038 | +0.76(+4.51%) |
Sep 15, 2008 | 16.84 | 16.85 | 16.17 | 16.76 | 284,192 | -0.05(-0.30%) |
Sep 12, 2008 | 16.54 | 17.04 | 16.29 | 16.81 | 263,722 | -0.04(-0.26%) |
Sep 11, 2008 | 16.57 | 16.85 | 16.14 | 16.85 | 281,036 | +0.10(+0.60%) |
Sep 10, 2008 | 16.75 | 16.91 | 16.27 | 16.75 | 293,584 | +0.25(+1.51%) |
Sep 09, 2008 | 16.55 | 16.85 | 16.22 | 16.50 | 311,872 | -0.06(-0.38%) |
Sep 08, 2008 | 16.19 | 16.60 | 15.89 | 16.57 | 301,988 | +0.72(+4.53%) |
Sep 05, 2008 | 15.67 | 16.02 | 15.45 | 15.85 | 305,795 | +0.01(+0.08%) |
Sep 04, 2008 | 15.84 | 16.07 | 15.56 | 15.84 | 232,900 | -0.26(-1.63%) |
Sep 03, 2008 | 15.83 | 16.23 | 15.59 | 16.10 | 398,484 | +0.22(+1.38%) |
Sep 02, 2008 | 16.06 | 16.10 | 15.57 | 15.88 | 217,932 | +0.22(+1.39%) |
Aug 29, 2008 | 15.87 | 15.92 | 15.45 | 15.66 | 147,734 | -0.38(-2.37%) |
Aug 28, 2008 | 15.74 | 16.05 | 15.46 | 16.04 | 262,686 | +0.46(+2.92%) |
Aug 27, 2008 | 15.39 | 15.86 | 15.24 | 15.59 | 206,789 | +0.21(+1.38%) |
Aug 26, 2008 | 15.04 | 15.76 | 15.04 | 15.37 | 108,114 | +0.31(+2.07%) |
Aug 25, 2008 | 15.56 | 15.64 | 15.02 | 15.06 | 176,095 | -0.63(-4.02%) |
Aug 22, 2008 | 15.31 | 15.76 | 15.23 | 15.69 | 183,648 | +0.63(+4.19%) |
Aug 21, 2008 | 15.21 | 15.64 | 15.05 | 15.06 | 162,240 | -0.33(-2.15%) |
Aug 20, 2008 | 15.66 | 16.16 | 15.11 | 15.39 | 414,513 | -0.21(-1.32%) |
Aug 19, 2008 | 15.46 | 15.73 | 15.26 | 15.60 | 306,458 | -0.11(-0.68%) |
Aug 18, 2008 | 15.84 | 16.15 | 15.54 | 15.71 | 274,348 | -0.14(-0.87%) |
Aug 15, 2008 | 16.26 | 16.34 | 15.62 | 15.84 | 432,274 | -0.20(-1.24%) |
Aug 14, 2008 | 16.04 | 16.09 | 15.85 | 16.04 | 203,996 | -0.13(-0.81%) |
Aug 13, 2008 | 16.37 | 16.37 | 15.77 | 16.17 | 337,537 | -0.32(-1.93%) |
Aug 12, 2008 | 16.24 | 16.67 | 16.16 | 16.49 | 544,387 | +0.07(+0.42%) |
Aug 11, 2008 | 15.89 | 16.51 | 15.72 | 16.42 | 435,734 | +0.62(+3.91%) |
Aug 08, 2008 | 15.38 | 15.92 | 15.37 | 15.81 | 277,523 | +0.37(+2.43%) |
Aug 07, 2008 | 15.41 | 15.66 | 15.06 | 15.43 | 479,292 | -0.21(-1.36%) |
Aug 06, 2008 | 15.59 | 15.73 | 15.23 | 15.64 | 315,238 | -0.03(-0.20%) |
Aug 05, 2008 | 15.60 | 15.76 | 15.45 | 15.67 | 514,133 | +0.27(+1.78%) |
Aug 04, 2008 | 15.56 | 15.61 | 15.05 | 15.40 | 343,647 | -0.21(-1.32%) |
Aug 01, 2008 | 15.54 | 15.61 | 15.21 | 15.61 | 316,489 | +0.13(+0.85%) |
Jul 31, 2008 | 14.94 | 15.61 | 14.83 | 15.47 | 287,303 | +0.21(+1.35%) |
Jul 30, 2008 | 15.28 | 15.54 | 14.84 | 15.27 | 350,444 | -0.02(-0.16%) |
Jul 29, 2008 | 15.29 | 15.43 | 14.13 | 15.29 | 361,706 | +1.37(+9.82%) |
Jul 28, 2008 | 14.53 | 14.79 | 13.93 | 13.93 | 167,521 | -0.72(-4.94%) |
Jul 25, 2008 | 14.63 | 15.21 | 14.48 | 14.65 | 231,768 | +0.19(+1.34%) |
Jul 24, 2008 | 15.13 | 15.19 | 14.20 | 14.46 | 247,938 | -0.67(-4.46%) |
Jul 23, 2008 | 14.74 | 15.29 | 14.58 | 15.13 | 209,464 | +0.11(+0.71%) |
Jul 22, 2008 | 14.02 | 15.03 | 13.88 | 15.03 | 222,372 | +0.96(+6.79%) |
Jul 21, 2008 | 14.29 | 14.36 | 14.02 | 14.07 | 170,711 | -0.20(-1.40%) |
Jul 18, 2008 | 14.29 | 14.43 | 13.85 | 14.27 | 200,397 | -0.01(-0.04%) |
Jul 17, 2008 | 13.91 | 14.36 | 13.32 | 14.28 | 309,030 | +0.45(+3.25%) |
Jul 16, 2008 | 12.77 | 13.89 | 12.77 | 13.83 | 359,563 | +1.08(+8.47%) |
Jul 15, 2008 | 12.64 | 13.43 | 12.32 | 12.75 | 214,435 | -0.06(-0.48%) |
Jul 14, 2008 | 13.50 | 13.50 | 12.59 | 12.81 | 271,391 | -0.55(-4.12%) |
Jul 11, 2008 | 12.93 | 13.51 | 12.80 | 13.36 | 296,876 | +0.29(+2.20%) |
Jul 10, 2008 | 12.46 | 13.35 | 12.05 | 13.07 | 268,525 | +0.53(+4.23%) |
Jul 09, 2008 | 13.21 | 13.30 | 12.48 | 12.54 | 323,972 | -0.64(-4.83%) |
Jul 08, 2008 | 12.30 | 13.18 | 12.30 | 13.18 | 399,943 | +0.92(+7.54%) |
Jul 07, 2008 | 12.39 | 12.62 | 11.89 | 12.25 | 307,041 | -0.07(-0.61%) |
Jul 04, 2008 | 12.78 | 12.99 | 12.30 | 12.33 | 230,363 | +0.00(+0.00%) |
Jul 03, 2008 | 12.78 | 12.99 | 12.30 | 12.33 | 230,363 | -0.42(-3.33%) |
Jul 02, 2008 | 13.08 | 13.38 | 12.65 | 12.75 | 327,129 | -0.36(-2.76%) |