Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.14 | 16.31 | 15.90 | 15.95 | 305,319 | +0.01(+0.04%) |
Jun 29, 2009 | 15.99 | 16.13 | 15.86 | 15.94 | 284,598 | -0.02(-0.13%) |
Jun 26, 2009 | 15.13 | 16.03 | 15.13 | 15.96 | 603,639 | +0.79(+5.18%) |
Jun 25, 2009 | 14.69 | 15.23 | 14.64 | 15.17 | 603,099 | +0.05(+0.35%) |
Jun 24, 2009 | 15.67 | 15.67 | 15.04 | 15.12 | 636,276 | -0.74(-4.67%) |
Jun 23, 2009 | 16.35 | 16.36 | 15.78 | 15.86 | 156,433 | -0.43(-2.62%) |
Jun 22, 2009 | 16.61 | 16.63 | 16.16 | 16.29 | 227,701 | -0.48(-2.86%) |
Jun 19, 2009 | 16.27 | 17.17 | 16.05 | 16.77 | 683,520 | +0.73(+4.53%) |
Jun 18, 2009 | 15.36 | 16.09 | 15.35 | 16.04 | 194,248 | +0.68(+4.43%) |
Jun 17, 2009 | 15.11 | 15.73 | 15.05 | 15.36 | 262,623 | +0.18(+1.19%) |
Jun 16, 2009 | 15.25 | 15.53 | 15.14 | 15.18 | 181,272 | -0.01(-0.04%) |
Jun 15, 2009 | 15.35 | 15.49 | 15.07 | 15.19 | 193,855 | -0.50(-3.19%) |
Jun 12, 2009 | 15.55 | 15.93 | 15.37 | 15.69 | 313,804 | -0.02(-0.13%) |
Jun 11, 2009 | 15.43 | 15.97 | 15.43 | 15.71 | 212,124 | +0.12(+0.77%) |
Jun 10, 2009 | 15.60 | 15.77 | 15.51 | 15.59 | 241,549 | +0.05(+0.34%) |
Jun 09, 2009 | 15.88 | 15.88 | 15.39 | 15.53 | 367,114 | -0.39(-2.43%) |
Jun 08, 2009 | 15.92 | 16.18 | 15.58 | 15.92 | 378,607 | -0.37(-2.29%) |
Jun 05, 2009 | 16.19 | 16.34 | 15.88 | 16.29 | 332,110 | +0.11(+0.70%) |
Jun 04, 2009 | 16.09 | 16.20 | 15.83 | 16.18 | 243,786 | +0.05(+0.33%) |
Jun 03, 2009 | 16.10 | 16.36 | 15.44 | 16.13 | 309,631 | -0.13(-0.81%) |
Jun 02, 2009 | 15.94 | 16.33 | 15.91 | 16.26 | 312,543 | +0.17(+1.07%) |
Jun 01, 2009 | 16.18 | 16.33 | 15.97 | 16.09 | 359,476 | +0.13(+0.79%) |
May 29, 2009 | 16.05 | 16.10 | 15.66 | 15.96 | 390,094 | +0.00(+0.00%) |
May 28, 2009 | 15.66 | 16.09 | 15.39 | 15.96 | 351,414 | +0.59(+3.86%) |
May 27, 2009 | 15.59 | 15.78 | 15.33 | 15.37 | 277,782 | -0.32(-2.04%) |
May 26, 2009 | 15.07 | 15.76 | 14.80 | 15.69 | 413,173 | +0.45(+2.98%) |
May 22, 2009 | 15.69 | 15.80 | 15.21 | 15.23 | 189,141 | -0.33(-2.10%) |
May 21, 2009 | 15.73 | 16.16 | 15.33 | 15.56 | 225,847 | -0.35(-2.18%) |
May 20, 2009 | 15.70 | 16.27 | 15.63 | 15.91 | 332,262 | +0.25(+1.62%) |
May 19, 2009 | 15.67 | 16.01 | 15.53 | 15.65 | 210,642 | -0.23(-1.43%) |
May 18, 2009 | 15.73 | 15.94 | 15.35 | 15.88 | 328,785 | +0.28(+1.79%) |
May 15, 2009 | 15.91 | 16.19 | 15.47 | 15.60 | 355,972 | -0.33(-2.09%) |
May 14, 2009 | 15.67 | 16.17 | 15.41 | 15.93 | 340,432 | +0.28(+1.79%) |
May 13, 2009 | 15.75 | 16.01 | 15.55 | 15.65 | 248,361 | -0.31(-1.96%) |
May 12, 2009 | 16.28 | 16.34 | 15.77 | 15.97 | 359,941 | -0.07(-0.46%) |
May 11, 2009 | 16.23 | 16.35 | 15.87 | 16.04 | 339,309 | -0.52(-3.14%) |
May 08, 2009 | 15.93 | 16.56 | 15.74 | 16.56 | 681,777 | +0.89(+5.70%) |
May 07, 2009 | 14.99 | 15.88 | 14.97 | 15.67 | 485,113 | +0.86(+5.81%) |
May 06, 2009 | 14.83 | 15.00 | 14.47 | 14.81 | 256,384 | +0.12(+0.82%) |
May 05, 2009 | 14.50 | 14.75 | 14.33 | 14.69 | 323,316 | +0.08(+0.55%) |
May 04, 2009 | 14.45 | 14.63 | 14.38 | 14.61 | 260,470 | +0.14(+0.97%) |
May 01, 2009 | 14.24 | 14.88 | 14.24 | 14.47 | 386,016 | +0.03(+0.23%) |
Apr 30, 2009 | 13.54 | 15.13 | 12.67 | 14.43 | 1,326,792 | +1.37(+10.52%) |
Apr 29, 2009 | 12.77 | 13.08 | 12.51 | 13.06 | 429,205 | +0.47(+3.71%) |
Apr 28, 2009 | 12.46 | 12.90 | 12.46 | 12.59 | 320,796 | +0.00(+0.00%) |
Apr 27, 2009 | 12.66 | 12.87 | 12.45 | 12.59 | 503,338 | -0.16(-1.25%) |
Apr 24, 2009 | 13.21 | 13.37 | 12.69 | 12.75 | 395,301 | -0.41(-3.14%) |
Apr 23, 2009 | 13.61 | 13.82 | 13.01 | 13.17 | 451,383 | -0.52(-3.80%) |
Apr 22, 2009 | 13.32 | 13.99 | 13.30 | 13.69 | 229,087 | +0.17(+1.23%) |
Apr 21, 2009 | 13.19 | 13.59 | 13.03 | 13.52 | 251,976 | +0.29(+2.17%) |
Apr 20, 2009 | 13.56 | 13.75 | 12.98 | 13.23 | 265,671 | -0.59(-4.29%) |
Apr 17, 2009 | 13.93 | 14.01 | 13.61 | 13.83 | 202,453 | -0.14(-1.00%) |
Apr 16, 2009 | 13.80 | 14.20 | 13.27 | 13.97 | 561,103 | +0.33(+2.45%) |
Apr 15, 2009 | 13.33 | 13.91 | 13.28 | 13.63 | 310,294 | +0.18(+1.34%) |
Apr 14, 2009 | 13.52 | 13.70 | 13.34 | 13.45 | 212,617 | -0.19(-1.37%) |
Apr 13, 2009 | 13.58 | 13.80 | 13.25 | 13.64 | 388,699 | -0.03(-0.20%) |
Apr 09, 2009 | 13.85 | 14.09 | 13.59 | 13.67 | 312,027 | +0.15(+1.14%) |
Apr 08, 2009 | 13.50 | 13.73 | 13.27 | 13.51 | 149,323 | +0.13(+1.00%) |
Apr 07, 2009 | 13.59 | 13.75 | 13.19 | 13.38 | 454,549 | -0.40(-2.90%) |
Apr 06, 2009 | 13.69 | 14.11 | 13.63 | 13.78 | 434,799 | -0.01(-0.10%) |
Apr 03, 2009 | 13.41 | 13.79 | 12.97 | 13.79 | 454,893 | +0.42(+3.14%) |
Apr 02, 2009 | 13.05 | 13.72 | 12.87 | 13.37 | 397,219 | +0.57(+4.49%) |
Apr 01, 2009 | 12.47 | 13.01 | 12.07 | 12.80 | 391,119 | +0.12(+0.94%) |
Mar 31, 2009 | 12.78 | 13.02 | 12.63 | 12.68 | 217,609 | -0.02(-0.16%) |
Mar 30, 2009 | 12.47 | 12.78 | 12.13 | 12.70 | 469,486 | -0.49(-3.69%) |
Mar 26, 2009 | 12.94 | 13.33 | 12.86 | 13.19 | 193,597 | +0.36(+2.81%) |
Mar 25, 2009 | 12.91 | 13.18 | 12.62 | 12.83 | 442,299 | -0.04(-0.31%) |
Mar 24, 2009 | 13.51 | 13.67 | 12.78 | 12.87 | 288,994 | -0.84(-6.13%) |
Mar 23, 2009 | 13.19 | 13.71 | 13.17 | 13.71 | 242,788 | +0.79(+6.09%) |
Mar 20, 2009 | 13.33 | 13.44 | 12.75 | 12.92 | 306,675 | -0.45(-3.39%) |
Mar 19, 2009 | 13.95 | 14.13 | 13.23 | 13.37 | 270,186 | -0.55(-3.97%) |
Mar 18, 2009 | 13.63 | 14.39 | 13.53 | 13.93 | 223,105 | +0.31(+2.30%) |
Mar 17, 2009 | 13.18 | 13.62 | 12.95 | 13.61 | 240,508 | +0.39(+2.92%) |
Mar 16, 2009 | 13.63 | 13.88 | 13.17 | 13.23 | 411,369 | -0.35(-2.60%) |
Mar 13, 2009 | 12.69 | 13.66 | 12.59 | 13.58 | 0 | +0.87(+6.82%) |
Mar 12, 2009 | 12.30 | 12.98 | 12.20 | 12.71 | 512,373 | +0.31(+2.47%) |
Mar 11, 2009 | 12.40 | 13.03 | 12.33 | 12.41 | 661,327 | -0.01(-0.05%) |
Mar 10, 2009 | 11.81 | 12.60 | 11.79 | 12.41 | 548,982 | +0.85(+7.32%) |
Mar 09, 2009 | 11.29 | 11.72 | 11.14 | 11.57 | 432,289 | +0.14(+1.23%) |
Mar 06, 2009 | 11.54 | 11.99 | 11.36 | 11.43 | 0 | -0.21(-1.83%) |
Mar 05, 2009 | 12.55 | 12.59 | 11.59 | 11.64 | 358,603 | -1.19(-9.25%) |
Mar 04, 2009 | 11.85 | 13.32 | 11.83 | 12.83 | 614,820 | +0.93(+7.79%) |
Mar 02, 2009 | 12.17 | 12.31 | 11.76 | 11.90 | 418,030 | -0.59(-4.70%) |
Feb 27, 2009 | 12.87 | 12.87 | 12.01 | 12.49 | 0 | -0.35(-2.75%) |
Feb 26, 2009 | 13.57 | 13.63 | 12.62 | 12.84 | 701,179 | -0.73(-5.40%) |
Feb 25, 2009 | 14.04 | 14.04 | 13.30 | 13.57 | 574,563 | -0.51(-3.60%) |
Feb 24, 2009 | 13.42 | 14.15 | 13.25 | 14.08 | 371,466 | +0.76(+5.71%) |
Feb 23, 2009 | 14.48 | 14.48 | 13.05 | 13.32 | 504,106 | -1.15(-7.93%) |
Feb 20, 2009 | 14.24 | 14.63 | 13.96 | 14.47 | 425,305 | +0.02(+0.14%) |
Feb 19, 2009 | 14.65 | 14.85 | 14.31 | 14.45 | 493,383 | -0.03(-0.23%) |
Feb 18, 2009 | 14.46 | 15.16 | 14.10 | 14.48 | 803,434 | +0.15(+1.07%) |
Feb 17, 2009 | 14.04 | 14.44 | 13.88 | 14.33 | 357,796 | -0.15(-1.06%) |
Feb 13, 2009 | 14.07 | 14.65 | 14.07 | 14.48 | 607,048 | +0.45(+3.18%) |
Feb 12, 2009 | 12.62 | 14.13 | 12.62 | 14.03 | 793,573 | +1.23(+9.64%) |
Feb 11, 2009 | 12.64 | 12.81 | 12.39 | 12.80 | 385,540 | +0.25(+1.97%) |
Feb 10, 2009 | 12.89 | 12.93 | 12.18 | 12.55 | 874,210 | -0.36(-2.79%) |
Feb 09, 2009 | 13.16 | 13.42 | 12.83 | 12.91 | 204,036 | -0.38(-2.86%) |
Feb 06, 2009 | 12.60 | 13.40 | 12.54 | 13.29 | 858,711 | +0.72(+5.73%) |
Feb 05, 2009 | 12.22 | 12.79 | 12.22 | 12.57 | 187,089 | +0.27(+2.22%) |
Feb 04, 2009 | 12.45 | 12.72 | 12.16 | 12.30 | 245,913 | -0.15(-1.23%) |
Feb 03, 2009 | 12.21 | 12.63 | 12.01 | 12.45 | 327,279 | +0.28(+2.30%) |
Feb 02, 2009 | 11.65 | 12.30 | 11.49 | 12.17 | 426,922 | +0.48(+4.10%) |
Jan 30, 2009 | 12.12 | 12.14 | 11.51 | 11.69 | 0 | -0.31(-2.61%) |
Jan 29, 2009 | 12.76 | 12.76 | 11.93 | 12.01 | 358,486 | -0.89(-6.92%) |
Jan 28, 2009 | 12.73 | 13.02 | 12.69 | 12.90 | 274,755 | +0.49(+3.92%) |
Jan 27, 2009 | 12.28 | 12.73 | 12.27 | 12.41 | 251,550 | +0.18(+1.47%) |
Jan 26, 2009 | 12.36 | 12.71 | 12.03 | 12.23 | 367,917 | +0.23(+1.94%) |
Jan 23, 2009 | 11.22 | 12.09 | 10.81 | 12.00 | 1,005,969 | +0.79(+7.08%) |
Jan 22, 2009 | 11.34 | 11.90 | 11.05 | 11.21 | 1,232,547 | -0.12(-1.06%) |
Jan 21, 2009 | 11.59 | 11.71 | 11.03 | 11.33 | 1,469,724 | -0.18(-1.56%) |
Jan 20, 2009 | 12.55 | 12.55 | 11.46 | 11.51 | 528,831 | -1.15(-9.11%) |
Jan 16, 2009 | 12.51 | 12.96 | 12.39 | 12.66 | 521,734 | +0.38(+3.09%) |
Jan 15, 2009 | 11.69 | 12.40 | 11.55 | 12.28 | 384,135 | +0.53(+4.48%) |
Jan 14, 2009 | 11.69 | 11.81 | 11.58 | 11.75 | 505,186 | -0.12(-1.01%) |
Jan 13, 2009 | 11.70 | 12.00 | 11.45 | 11.87 | 679,369 | +0.21(+1.77%) |
Jan 12, 2009 | 12.00 | 12.11 | 11.52 | 11.67 | 377,628 | -0.31(-2.62%) |
Jan 09, 2009 | 12.35 | 12.39 | 11.94 | 11.98 | 930,925 | -0.43(-3.44%) |
Jan 08, 2009 | 12.11 | 12.61 | 12.07 | 12.41 | 224,238 | +0.07(+0.60%) |
Jan 07, 2009 | 12.41 | 12.72 | 12.25 | 12.33 | 394,378 | -0.25(-1.96%) |
Jan 06, 2009 | 12.33 | 12.72 | 12.00 | 12.58 | 662,266 | +0.29(+2.33%) |
Jan 05, 2009 | 12.05 | 12.30 | 11.92 | 12.29 | 489,753 | +0.17(+1.37%) |
Jan 02, 2009 | 11.77 | 12.25 | 11.77 | 12.13 | 0 | +0.39(+3.29%) |
Jan 01, 2009 | 11.53 | 12.21 | 11.35 | 11.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.53 | 12.21 | 11.35 | 11.74 | 875,403 | +0.27(+2.38%) |
Dec 30, 2008 | 11.73 | 11.85 | 11.19 | 11.47 | 307,989 | -0.19(-1.66%) |
Dec 29, 2008 | 11.45 | 11.72 | 11.33 | 11.66 | 151,960 | +0.16(+1.39%) |
Dec 26, 2008 | 11.23 | 11.53 | 11.20 | 11.50 | 54,364 | +0.30(+2.68%) |
Dec 24, 2008 | 11.55 | 11.58 | 11.07 | 11.20 | 110,256 | -0.39(-3.34%) |
Dec 23, 2008 | 11.83 | 12.00 | 11.23 | 11.59 | 245,506 | -0.32(-2.69%) |
Dec 22, 2008 | 11.99 | 12.03 | 11.45 | 11.91 | 288,327 | -0.06(-0.50%) |
Dec 19, 2008 | 12.41 | 12.91 | 11.79 | 11.97 | 674,356 | -0.37(-2.97%) |
Dec 18, 2008 | 11.87 | 12.53 | 11.85 | 12.33 | 495,579 | +0.33(+2.78%) |
Dec 17, 2008 | 11.91 | 12.15 | 11.15 | 12.00 | 519,162 | +0.07(+0.61%) |
Dec 16, 2008 | 11.24 | 11.97 | 11.24 | 11.93 | 289,030 | +0.56(+4.93%) |
Dec 15, 2008 | 11.05 | 11.45 | 11.03 | 11.37 | 226,707 | +0.20(+1.79%) |
Dec 12, 2008 | 11.23 | 11.45 | 10.75 | 11.17 | 628,039 | -0.15(-1.30%) |
Dec 11, 2008 | 11.64 | 11.76 | 11.03 | 11.31 | 579,918 | -0.41(-3.53%) |
Dec 10, 2008 | 12.65 | 12.99 | 10.91 | 11.73 | 1,248,463 | -0.91(-7.18%) |
Dec 09, 2008 | 13.54 | 13.87 | 12.50 | 12.63 | 684,846 | -1.02(-7.47%) |
Dec 08, 2008 | 14.23 | 14.33 | 12.90 | 13.65 | 602,088 | -0.65(-4.57%) |
Dec 05, 2008 | 13.11 | 14.45 | 12.81 | 14.31 | 458,764 | +1.07(+8.11%) |
Dec 04, 2008 | 13.50 | 13.91 | 12.85 | 13.23 | 231,427 | -0.31(-2.27%) |
Dec 03, 2008 | 13.41 | 14.09 | 12.93 | 13.54 | 230,484 | +0.35(+2.68%) |
Dec 02, 2008 | 13.85 | 13.85 | 12.40 | 13.19 | 596,466 | -0.52(-3.79%) |
Dec 01, 2008 | 15.56 | 15.56 | 13.61 | 13.71 | 455,506 | -2.09(-13.21%) |
Nov 28, 2008 | 15.67 | 16.26 | 15.61 | 15.79 | 81,978 | -0.15(-0.92%) |
Nov 26, 2008 | 15.26 | 16.01 | 15.20 | 15.94 | 154,147 | +0.43(+2.79%) |
Nov 25, 2008 | 15.31 | 15.61 | 14.86 | 15.51 | 194,485 | +0.31(+2.06%) |
Nov 24, 2008 | 14.52 | 15.45 | 14.51 | 15.19 | 191,358 | +0.79(+5.46%) |
Nov 21, 2008 | 14.15 | 14.61 | 13.29 | 14.41 | 347,763 | +0.29(+2.03%) |
Nov 20, 2008 | 14.56 | 14.88 | 13.91 | 14.12 | 755,937 | -0.59(-4.03%) |
Nov 19, 2008 | 15.15 | 15.27 | 14.68 | 14.71 | 331,144 | -0.28(-1.87%) |
Nov 18, 2008 | 14.93 | 15.09 | 14.75 | 14.99 | 404,074 | +0.07(+0.45%) |
Nov 17, 2008 | 14.78 | 15.29 | 14.78 | 14.93 | 295,837 | +0.09(+0.58%) |
Nov 14, 2008 | 15.01 | 15.58 | 14.67 | 14.84 | 620,199 | -0.33(-2.20%) |
Nov 13, 2008 | 14.35 | 15.31 | 13.39 | 15.17 | 230,644 | +0.95(+6.65%) |
Nov 12, 2008 | 14.51 | 14.73 | 14.16 | 14.23 | 246,039 | -0.47(-3.18%) |
Nov 11, 2008 | 15.30 | 15.30 | 14.47 | 14.69 | 245,667 | -0.71(-4.63%) |
Nov 10, 2008 | 15.29 | 15.93 | 15.13 | 15.41 | 155,182 | +0.51(+3.40%) |
Nov 07, 2008 | 14.37 | 15.19 | 14.23 | 14.90 | 259,498 | +0.53(+3.71%) |
Nov 06, 2008 | 15.31 | 15.31 | 14.35 | 14.37 | 296,989 | -0.97(-6.30%) |
Nov 05, 2008 | 15.77 | 15.93 | 15.26 | 15.33 | 269,616 | -0.48(-3.04%) |
Nov 04, 2008 | 15.29 | 15.93 | 15.14 | 15.81 | 467,991 | +0.65(+4.26%) |
Nov 03, 2008 | 14.51 | 15.26 | 14.51 | 15.17 | 348,519 | +0.32(+2.16%) |
Oct 31, 2008 | 13.87 | 15.15 | 13.65 | 14.85 | 370,090 | +0.90(+6.45%) |
Oct 30, 2008 | 13.41 | 14.07 | 13.25 | 13.95 | 268,819 | +0.75(+5.66%) |
Oct 29, 2008 | 13.33 | 13.83 | 12.45 | 13.20 | 505,600 | -0.45(-3.32%) |
Oct 28, 2008 | 14.29 | 14.29 | 12.25 | 13.65 | 643,512 | +0.69(+5.35%) |
Oct 27, 2008 | 13.85 | 14.26 | 12.91 | 12.96 | 502,849 | -0.93(-6.72%) |
Oct 24, 2008 | 15.31 | 15.31 | 13.53 | 13.89 | 636,316 | -0.83(-5.66%) |
Oct 23, 2008 | 16.37 | 16.37 | 13.67 | 14.73 | 836,449 | -1.68(-10.24%) |
Oct 22, 2008 | 17.25 | 17.25 | 15.37 | 16.41 | 640,360 | -1.41(-7.90%) |
Oct 21, 2008 | 18.28 | 18.50 | 17.72 | 17.81 | 310,347 | -0.80(-4.30%) |
Oct 20, 2008 | 17.22 | 18.69 | 16.75 | 18.61 | 273,111 | +1.73(+10.27%) |
Oct 17, 2008 | 16.27 | 18.17 | 16.25 | 16.88 | 397,176 | +0.30(+1.81%) |
Oct 16, 2008 | 15.47 | 16.72 | 14.51 | 16.58 | 431,121 | +1.19(+7.71%) |
Oct 15, 2008 | 16.69 | 16.84 | 15.11 | 15.39 | 446,422 | -1.79(-10.40%) |
Oct 14, 2008 | 17.34 | 17.75 | 16.76 | 17.18 | 273,217 | +0.17(+1.02%) |
Oct 13, 2008 | 17.45 | 17.49 | 16.65 | 17.01 | 366,589 | +0.43(+2.62%) |
Oct 10, 2008 | 15.35 | 16.81 | 13.88 | 16.57 | 621,732 | +0.87(+5.56%) |
Oct 09, 2008 | 18.77 | 18.79 | 14.72 | 15.70 | 800,640 | -2.89(-15.56%) |
Oct 08, 2008 | 18.25 | 19.72 | 17.95 | 18.59 | 266,364 | -0.59(-3.06%) |
Oct 07, 2008 | 19.63 | 20.00 | 17.63 | 19.18 | 234,426 | -0.30(-1.54%) |
Oct 06, 2008 | 19.53 | 19.88 | 18.87 | 19.48 | 214,387 | -0.24(-1.22%) |
Oct 03, 2008 | 20.13 | 20.44 | 19.62 | 19.72 | 155,025 | -0.37(-1.83%) |
Oct 02, 2008 | 21.04 | 21.04 | 19.94 | 20.09 | 210,672 | -0.69(-3.31%) |
Oct 01, 2008 | 21.40 | 21.63 | 20.37 | 20.77 | 167,995 | +0.11(+0.52%) |
Sep 30, 2008 | 20.14 | 21.08 | 19.86 | 20.67 | 211,047 | +0.59(+2.92%) |
Sep 29, 2008 | 21.33 | 21.35 | 19.85 | 20.08 | 116,062 | -1.42(-6.60%) |
Sep 26, 2008 | 20.93 | 21.83 | 20.86 | 21.50 | 0 | +0.30(+1.42%) |
Sep 25, 2008 | 21.47 | 21.98 | 20.92 | 21.20 | 99,664 | -0.14(-0.66%) |
Sep 24, 2008 | 22.19 | 22.40 | 21.21 | 21.34 | 82,876 | -1.14(-5.07%) |
Sep 23, 2008 | 21.93 | 22.89 | 20.65 | 22.48 | 409,797 | +0.21(+0.96%) |
Sep 22, 2008 | 23.77 | 23.77 | 21.45 | 22.27 | 190,666 | -1.17(-4.98%) |
Sep 19, 2008 | 28.41 | 28.41 | 18.83 | 23.43 | 0 | +2.69(+12.95%) |
Sep 18, 2008 | 20.17 | 21.03 | 19.69 | 20.75 | 490,347 | +0.85(+4.25%) |
Sep 17, 2008 | 20.67 | 20.67 | 19.89 | 19.90 | 402,124 | -0.88(-4.23%) |
Sep 16, 2008 | 20.37 | 21.59 | 20.19 | 20.78 | 394,164 | -0.07(-0.32%) |
Sep 15, 2008 | 21.46 | 21.46 | 20.76 | 20.85 | 165,984 | -0.82(-3.78%) |
Sep 12, 2008 | 21.57 | 21.67 | 21.13 | 21.67 | 175,558 | -0.04(-0.18%) |
Sep 11, 2008 | 21.57 | 21.71 | 21.09 | 21.71 | 409,284 | +0.05(+0.22%) |
Sep 10, 2008 | 21.56 | 21.99 | 21.27 | 21.66 | 308,067 | -0.03(-0.15%) |
Sep 09, 2008 | 21.60 | 22.21 | 21.50 | 21.69 | 310,596 | +0.14(+0.65%) |
Sep 08, 2008 | 21.90 | 22.17 | 21.41 | 21.55 | 211,792 | +0.12(+0.56%) |
Sep 05, 2008 | 21.70 | 21.70 | 21.02 | 21.43 | 0 | -0.27(-1.23%) |
Sep 04, 2008 | 22.23 | 22.35 | 21.35 | 21.70 | 365,278 | -0.49(-2.19%) |
Sep 03, 2008 | 21.41 | 22.36 | 21.35 | 22.19 | 622,285 | +0.73(+3.42%) |
Sep 02, 2008 | 21.15 | 21.84 | 21.15 | 21.45 | 269,814 | +0.47(+2.26%) |
Aug 29, 2008 | 21.03 | 21.24 | 20.93 | 20.98 | 135,586 | -0.04(-0.19%) |
Aug 28, 2008 | 20.79 | 21.10 | 20.49 | 21.02 | 153,378 | +0.19(+0.93%) |
Aug 27, 2008 | 20.90 | 20.99 | 20.51 | 20.83 | 173,995 | -0.11(-0.54%) |
Aug 26, 2008 | 20.70 | 21.20 | 20.55 | 20.94 | 149,313 | +0.21(+1.00%) |
Aug 25, 2008 | 21.35 | 21.35 | 20.47 | 20.73 | 232,243 | -0.54(-2.54%) |
Aug 22, 2008 | 21.23 | 21.43 | 21.01 | 21.27 | 214,578 | +0.09(+0.44%) |
Aug 21, 2008 | 20.71 | 21.71 | 20.71 | 21.18 | 298,960 | +0.48(+2.32%) |
Aug 20, 2008 | 20.90 | 21.18 | 20.63 | 20.70 | 180,636 | -0.20(-0.96%) |
Aug 19, 2008 | 21.07 | 21.20 | 20.61 | 20.90 | 155,893 | -0.31(-1.45%) |
Aug 18, 2008 | 21.27 | 21.61 | 21.13 | 21.21 | 202,473 | -0.11(-0.53%) |
Aug 15, 2008 | 21.54 | 21.95 | 21.19 | 21.32 | 0 | -0.15(-0.68%) |
Aug 14, 2008 | 21.65 | 21.81 | 21.37 | 21.47 | 303,504 | -0.26(-1.20%) |
Aug 13, 2008 | 20.95 | 21.86 | 20.95 | 21.73 | 623,859 | +0.59(+2.81%) |
Aug 12, 2008 | 21.34 | 21.42 | 20.91 | 21.13 | 477,778 | -0.19(-0.88%) |
Aug 11, 2008 | 21.29 | 21.51 | 21.10 | 21.32 | 385,512 | +0.07(+0.34%) |
Aug 08, 2008 | 20.94 | 21.47 | 20.94 | 21.25 | 352,276 | +0.29(+1.40%) |
Aug 07, 2008 | 21.04 | 21.39 | 20.88 | 20.95 | 445,854 | -0.01(-0.03%) |
Aug 06, 2008 | 20.87 | 21.19 | 20.67 | 20.96 | 226,375 | +0.04(+0.19%) |
Aug 05, 2008 | 20.08 | 21.02 | 20.08 | 20.92 | 538,998 | +0.92(+4.60%) |
Aug 04, 2008 | 20.14 | 20.25 | 19.93 | 20.00 | 400,891 | -0.13(-0.66%) |
Aug 01, 2008 | 19.81 | 20.26 | 19.79 | 20.13 | 380,926 | +0.24(+1.21%) |
Jul 31, 2008 | 19.57 | 20.16 | 19.55 | 19.89 | 266,659 | +0.21(+1.08%) |
Jul 30, 2008 | 19.88 | 20.67 | 19.46 | 19.68 | 351,354 | -0.28(-1.40%) |
Jul 29, 2008 | 19.96 | 20.00 | 19.52 | 19.96 | 259,044 | +0.26(+1.32%) |
Jul 28, 2008 | 19.99 | 20.67 | 19.52 | 19.70 | 328,227 | -0.27(-1.37%) |
Jul 25, 2008 | 19.90 | 20.12 | 19.82 | 19.97 | 585,591 | +0.00(+0.00%) |
Jul 24, 2008 | 19.60 | 20.38 | 18.70 | 19.97 | 1,276,273 | +1.19(+6.32%) |
Jul 23, 2008 | 17.77 | 18.95 | 17.75 | 18.79 | 1,271,830 | +1.11(+6.30%) |
Jul 22, 2008 | 17.17 | 17.84 | 17.16 | 17.67 | 716,398 | +0.57(+3.31%) |
Jul 21, 2008 | 17.26 | 17.35 | 16.93 | 17.11 | 360,298 | -0.02(-0.12%) |
Jul 18, 2008 | 17.15 | 17.39 | 17.03 | 17.13 | 221,685 | -0.02(-0.12%) |
Jul 17, 2008 | 17.05 | 17.35 | 16.83 | 17.15 | 377,626 | +0.23(+1.38%) |
Jul 16, 2008 | 16.61 | 16.94 | 16.53 | 16.91 | 226,602 | +0.19(+1.16%) |
Jul 15, 2008 | 16.67 | 17.06 | 16.33 | 16.72 | 315,226 | -0.13(-0.79%) |
Jul 14, 2008 | 17.09 | 17.18 | 16.53 | 16.85 | 170,910 | -0.06(-0.35%) |
Jul 11, 2008 | 16.47 | 16.97 | 16.28 | 16.91 | 294,367 | +0.36(+2.17%) |
Jul 10, 2008 | 16.05 | 16.57 | 16.05 | 16.55 | 263,359 | +0.04(+0.24%) |
Jul 09, 2008 | 16.89 | 16.93 | 16.27 | 16.51 | 289,797 | -0.16(-0.96%) |
Jul 08, 2008 | 16.41 | 16.71 | 16.13 | 16.67 | 605,896 | +0.19(+1.13%) |
Jul 07, 2008 | 16.56 | 16.78 | 16.29 | 16.49 | 203,319 | +0.07(+0.41%) |
Jul 04, 2008 | 16.58 | 16.65 | 16.16 | 16.42 | 257,338 | +0.00(+0.00%) |
Jul 03, 2008 | 16.58 | 16.65 | 16.16 | 16.42 | 257,338 | -0.19(-1.12%) |
Jul 02, 2008 | 16.76 | 16.90 | 16.45 | 16.61 | 303,612 | +0.15(+0.93%) |