Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.21 | 14.63 | 13.97 | 14.10 | 234,339 | -0.02(-0.12%) |
May 28, 2009 | 14.25 | 14.30 | 13.64 | 14.12 | 88,604 | +0.10(+0.72%) |
May 27, 2009 | 13.87 | 14.42 | 13.87 | 14.02 | 94,713 | +0.08(+0.55%) |
May 26, 2009 | 13.10 | 14.20 | 13.06 | 13.94 | 132,458 | +0.62(+4.64%) |
May 22, 2009 | 13.62 | 13.85 | 13.31 | 13.32 | 84,291 | -0.16(-1.19%) |
May 21, 2009 | 13.51 | 13.69 | 13.22 | 13.48 | 79,831 | -0.19(-1.42%) |
May 20, 2009 | 13.72 | 14.06 | 13.58 | 13.68 | 130,341 | +0.12(+0.87%) |
May 19, 2009 | 13.70 | 13.72 | 13.27 | 13.56 | 142,659 | -0.10(-0.74%) |
May 18, 2009 | 13.48 | 13.81 | 13.48 | 13.66 | 130,825 | +0.39(+2.93%) |
May 15, 2009 | 13.53 | 13.75 | 13.19 | 13.27 | 153,640 | -0.32(-2.36%) |
May 14, 2009 | 13.48 | 13.90 | 13.35 | 13.59 | 199,248 | +0.30(+2.23%) |
May 13, 2009 | 13.38 | 13.62 | 13.23 | 13.30 | 180,790 | -0.59(-4.26%) |
May 12, 2009 | 14.14 | 14.15 | 13.47 | 13.89 | 187,622 | -0.18(-1.26%) |
May 11, 2009 | 14.21 | 14.29 | 13.77 | 14.07 | 226,304 | -0.25(-1.71%) |
May 08, 2009 | 14.68 | 14.97 | 14.19 | 14.31 | 158,220 | -0.11(-0.76%) |
May 07, 2009 | 14.93 | 14.93 | 14.19 | 14.42 | 182,361 | -0.45(-3.02%) |
May 06, 2009 | 15.23 | 15.23 | 14.69 | 14.87 | 102,643 | -0.26(-1.73%) |
May 05, 2009 | 15.06 | 15.18 | 14.74 | 15.13 | 202,782 | -0.04(-0.28%) |
May 04, 2009 | 14.97 | 15.23 | 14.84 | 15.18 | 157,625 | +0.35(+2.34%) |
May 01, 2009 | 15.01 | 15.10 | 14.61 | 14.83 | 103,512 | -0.27(-1.79%) |
Apr 30, 2009 | 14.91 | 15.36 | 14.70 | 15.10 | 137,234 | +0.46(+3.12%) |
Apr 29, 2009 | 15.00 | 15.01 | 14.40 | 14.64 | 214,028 | -0.14(-0.97%) |
Apr 28, 2009 | 14.38 | 15.18 | 14.38 | 14.79 | 188,865 | +0.32(+2.22%) |
Apr 27, 2009 | 14.80 | 15.08 | 14.34 | 14.46 | 272,554 | -0.66(-4.36%) |
Apr 24, 2009 | 15.78 | 15.82 | 14.97 | 15.12 | 268,217 | -0.48(-3.09%) |
Apr 23, 2009 | 16.30 | 16.44 | 15.24 | 15.61 | 183,206 | -0.63(-3.91%) |
Apr 22, 2009 | 16.41 | 16.98 | 16.13 | 16.24 | 77,535 | -0.55(-3.27%) |
Apr 21, 2009 | 15.93 | 16.88 | 15.41 | 16.79 | 156,124 | +0.82(+5.14%) |
Apr 20, 2009 | 16.66 | 16.66 | 15.88 | 15.97 | 95,353 | -0.91(-5.36%) |
Apr 17, 2009 | 17.73 | 17.76 | 16.78 | 16.88 | 166,401 | -0.84(-4.73%) |
Apr 16, 2009 | 17.40 | 17.76 | 16.96 | 17.71 | 125,416 | +0.48(+2.80%) |
Apr 15, 2009 | 16.41 | 17.27 | 16.41 | 17.23 | 97,047 | +0.72(+4.35%) |
Apr 14, 2009 | 16.76 | 17.04 | 16.44 | 16.51 | 128,425 | -0.43(-2.55%) |
Apr 13, 2009 | 16.89 | 17.45 | 16.73 | 16.94 | 131,982 | -0.18(-1.04%) |
Apr 09, 2009 | 16.65 | 17.54 | 16.39 | 17.12 | 296,479 | +0.87(+5.36%) |
Apr 08, 2009 | 16.20 | 16.75 | 15.98 | 16.25 | 153,015 | +0.63(+4.06%) |
Apr 07, 2009 | 16.04 | 16.34 | 15.54 | 15.62 | 76,508 | -0.69(-4.20%) |
Apr 06, 2009 | 16.40 | 16.72 | 15.69 | 16.30 | 109,169 | -0.48(-2.87%) |
Apr 03, 2009 | 16.81 | 16.88 | 16.23 | 16.78 | 38,085 | -0.03(-0.20%) |
Apr 02, 2009 | 16.07 | 17.09 | 15.71 | 16.82 | 244,073 | +1.14(+7.28%) |
Apr 01, 2009 | 14.90 | 16.07 | 14.54 | 15.67 | 183,772 | +0.44(+2.89%) |
Mar 31, 2009 | 15.58 | 15.61 | 14.85 | 15.23 | 118,283 | -0.14(-0.88%) |
Mar 30, 2009 | 14.49 | 15.48 | 14.19 | 15.37 | 137,719 | -0.08(-0.55%) |
Mar 26, 2009 | 15.54 | 15.73 | 15.03 | 15.45 | 140,680 | +0.03(+0.22%) |
Mar 25, 2009 | 15.32 | 15.90 | 14.62 | 15.42 | 81,865 | +0.23(+1.50%) |
Mar 24, 2009 | 16.07 | 16.07 | 15.15 | 15.19 | 64,040 | -0.52(-3.34%) |
Mar 23, 2009 | 15.46 | 15.73 | 15.07 | 15.72 | 116,405 | +0.73(+4.85%) |
Mar 20, 2009 | 15.56 | 15.78 | 14.96 | 14.99 | 104,201 | -0.39(-2.53%) |
Mar 19, 2009 | 16.11 | 16.11 | 15.14 | 15.38 | 82,242 | -0.58(-3.66%) |
Mar 18, 2009 | 15.24 | 16.02 | 15.24 | 15.96 | 87,552 | +0.67(+4.37%) |
Mar 17, 2009 | 15.46 | 15.46 | 14.50 | 15.29 | 61,602 | +0.69(+4.75%) |
Mar 16, 2009 | 14.70 | 14.70 | 14.07 | 14.60 | 155,077 | +0.01(+0.06%) |
Mar 13, 2009 | 14.09 | 14.85 | 13.83 | 14.59 | 61,719 | +0.58(+4.17%) |
Mar 12, 2009 | 13.47 | 14.03 | 13.32 | 14.01 | 82,214 | +0.41(+3.05%) |
Mar 11, 2009 | 13.84 | 14.03 | 13.50 | 13.59 | 92,244 | -0.14(-1.05%) |
Mar 10, 2009 | 13.53 | 14.10 | 12.98 | 13.74 | 100,447 | +0.63(+4.77%) |
Mar 09, 2009 | 13.42 | 13.81 | 13.04 | 13.11 | 68,785 | -0.47(-3.43%) |
Mar 06, 2009 | 13.65 | 13.82 | 13.13 | 13.58 | 148,617 | +0.07(+0.50%) |
Mar 05, 2009 | 13.42 | 13.75 | 12.40 | 13.51 | 169,254 | -0.30(-2.21%) |
Mar 04, 2009 | 13.81 | 14.15 | 13.31 | 13.81 | 85,106 | -0.15(-1.09%) |
Mar 02, 2009 | 13.80 | 14.30 | 13.80 | 13.97 | 118,964 | -0.18(-1.26%) |
Feb 27, 2009 | 13.66 | 14.54 | 13.56 | 14.14 | 108,140 | +0.21(+1.52%) |
Feb 26, 2009 | 14.31 | 14.38 | 13.87 | 13.93 | 106,026 | -0.25(-1.79%) |
Feb 25, 2009 | 14.77 | 14.87 | 13.96 | 14.19 | 127,286 | -0.69(-4.66%) |
Feb 24, 2009 | 14.01 | 15.19 | 13.79 | 14.88 | 152,998 | +1.09(+7.91%) |
Feb 23, 2009 | 14.59 | 14.59 | 13.75 | 13.79 | 71,251 | -0.71(-4.90%) |
Feb 20, 2009 | 14.29 | 14.78 | 13.66 | 14.50 | 182,797 | -0.05(-0.35%) |
Feb 19, 2009 | 15.14 | 15.45 | 14.54 | 14.55 | 81,648 | -0.41(-2.77%) |
Feb 18, 2009 | 15.12 | 15.34 | 14.79 | 14.96 | 85,962 | -0.03(-0.23%) |
Feb 17, 2009 | 15.10 | 15.65 | 14.60 | 15.00 | 141,881 | -0.67(-4.27%) |
Feb 13, 2009 | 15.66 | 16.41 | 15.60 | 15.67 | 155,823 | +0.08(+0.49%) |
Feb 12, 2009 | 15.06 | 15.67 | 14.89 | 15.59 | 142,530 | +0.32(+2.11%) |
Feb 11, 2009 | 15.07 | 15.53 | 14.98 | 15.27 | 126,108 | +0.16(+1.06%) |
Feb 10, 2009 | 15.41 | 15.77 | 14.96 | 15.11 | 191,261 | -0.39(-2.51%) |
Feb 09, 2009 | 16.11 | 16.15 | 15.26 | 15.50 | 157,911 | -0.74(-4.58%) |
Feb 06, 2009 | 14.79 | 16.28 | 14.74 | 16.24 | 166,064 | +1.78(+12.28%) |
Feb 05, 2009 | 14.08 | 14.80 | 14.07 | 14.46 | 89,799 | +0.30(+2.09%) |
Feb 04, 2009 | 14.62 | 15.11 | 13.98 | 14.17 | 92,010 | -0.49(-3.35%) |
Feb 03, 2009 | 14.79 | 14.95 | 14.35 | 14.66 | 95,173 | -0.02(-0.12%) |
Feb 02, 2009 | 13.60 | 15.04 | 13.60 | 14.68 | 137,543 | +0.89(+6.44%) |
Jan 30, 2009 | 14.18 | 14.18 | 13.23 | 13.79 | 120,935 | -0.24(-1.69%) |
Jan 29, 2009 | 14.67 | 14.67 | 13.77 | 14.03 | 136,120 | -0.83(-5.58%) |
Jan 28, 2009 | 14.00 | 15.08 | 13.97 | 14.85 | 112,035 | +1.03(+7.47%) |
Jan 27, 2009 | 13.59 | 13.97 | 13.26 | 13.82 | 89,737 | +0.20(+1.49%) |
Jan 26, 2009 | 13.54 | 14.00 | 13.34 | 13.62 | 105,512 | -0.02(-0.12%) |
Jan 23, 2009 | 13.07 | 13.91 | 12.89 | 13.64 | 92,716 | +0.22(+1.64%) |
Jan 22, 2009 | 12.82 | 13.90 | 12.82 | 13.42 | 124,838 | -0.80(-5.65%) |
Jan 21, 2009 | 13.61 | 14.30 | 13.18 | 14.22 | 148,410 | +0.81(+6.06%) |
Jan 20, 2009 | 14.50 | 14.68 | 13.26 | 13.41 | 177,044 | -1.43(-9.64%) |
Jan 16, 2009 | 15.09 | 15.12 | 14.11 | 14.84 | 116,866 | -0.08(-0.51%) |
Jan 15, 2009 | 13.75 | 14.94 | 13.15 | 14.91 | 286,084 | +1.16(+8.43%) |
Jan 14, 2009 | 14.06 | 14.51 | 13.22 | 13.75 | 303,236 | -0.63(-4.41%) |
Jan 13, 2009 | 14.92 | 15.18 | 14.00 | 14.39 | 214,219 | -0.67(-4.44%) |
Jan 12, 2009 | 15.81 | 16.02 | 14.68 | 15.06 | 141,544 | -0.74(-4.66%) |
Jan 09, 2009 | 16.11 | 17.31 | 15.66 | 15.79 | 139,164 | -1.01(-5.99%) |
Jan 08, 2009 | 16.54 | 17.15 | 15.86 | 16.80 | 194,769 | +0.84(+5.25%) |
Jan 07, 2009 | 16.22 | 16.53 | 15.40 | 15.96 | 263,532 | -0.75(-4.50%) |
Jan 06, 2009 | 16.73 | 17.43 | 16.09 | 16.72 | 268,247 | +0.23(+1.39%) |
Jan 05, 2009 | 17.72 | 17.72 | 16.39 | 16.49 | 212,185 | -1.13(-6.39%) |
Jan 02, 2009 | 17.52 | 18.19 | 17.28 | 17.61 | 184,369 | +0.14(+0.77%) |
Dec 31, 2008 | 17.44 | 17.73 | 17.03 | 17.48 | 125,841 | +0.05(+0.29%) |
Dec 30, 2008 | 16.43 | 17.52 | 16.43 | 17.43 | 88,289 | +1.29(+7.97%) |
Dec 29, 2008 | 16.44 | 16.86 | 15.99 | 16.14 | 133,132 | -0.33(-2.00%) |
Dec 26, 2008 | 16.47 | 17.01 | 16.00 | 16.47 | 40,206 | +0.15(+0.93%) |
Dec 24, 2008 | 16.32 | 16.76 | 15.53 | 16.32 | 32,239 | +0.06(+0.36%) |
Dec 23, 2008 | 17.00 | 17.19 | 16.03 | 16.26 | 124,157 | -0.48(-2.88%) |
Dec 22, 2008 | 17.50 | 17.56 | 15.84 | 16.74 | 168,099 | -0.76(-4.35%) |
Dec 19, 2008 | 17.70 | 17.76 | 17.08 | 17.50 | 266,477 | +0.25(+1.47%) |
Dec 18, 2008 | 17.25 | 17.69 | 16.90 | 17.25 | 173,679 | +0.21(+1.24%) |
Dec 17, 2008 | 16.92 | 17.44 | 16.66 | 17.04 | 218,839 | +0.04(+0.25%) |
Dec 16, 2008 | 15.36 | 17.10 | 15.18 | 16.99 | 394,730 | +1.88(+12.42%) |
Dec 15, 2008 | 16.14 | 16.14 | 14.39 | 15.12 | 260,470 | -0.74(-4.64%) |
Dec 12, 2008 | 14.85 | 16.11 | 14.40 | 15.85 | 207,416 | +0.41(+2.68%) |
Dec 11, 2008 | 15.95 | 16.30 | 15.28 | 15.44 | 232,697 | -0.84(-5.15%) |
Dec 10, 2008 | 15.84 | 16.49 | 15.66 | 16.28 | 245,409 | +0.51(+3.22%) |
Dec 09, 2008 | 14.81 | 16.98 | 14.35 | 15.77 | 591,397 | +0.95(+6.39%) |
Dec 08, 2008 | 14.38 | 15.78 | 13.68 | 14.82 | 499,905 | +0.80(+5.73%) |
Dec 05, 2008 | 11.62 | 14.06 | 11.42 | 14.02 | 308,397 | +2.16(+18.19%) |
Dec 04, 2008 | 10.32 | 12.29 | 10.29 | 11.86 | 249,937 | +1.14(+10.65%) |
Dec 03, 2008 | 9.990 | 10.81 | 9.846 | 10.72 | 163,521 | +0.17(+1.60%) |
Dec 02, 2008 | 9.652 | 10.57 | 9.136 | 10.55 | 163,326 | +1.17(+12.44%) |
Dec 01, 2008 | 11.18 | 11.52 | 9.085 | 9.381 | 150,087 | -2.17(-18.81%) |
Nov 28, 2008 | 11.17 | 11.73 | 11.17 | 11.56 | 30,121 | +0.14(+1.18%) |
Nov 26, 2008 | 10.18 | 11.46 | 9.914 | 11.42 | 100,922 | +0.91(+8.70%) |
Nov 25, 2008 | 10.50 | 10.55 | 9.956 | 10.51 | 133,052 | +0.19(+1.80%) |
Nov 24, 2008 | 10.13 | 10.58 | 9.686 | 10.32 | 115,227 | +0.37(+3.74%) |
Nov 21, 2008 | 9.491 | 10.11 | 8.755 | 9.948 | 154,460 | +0.70(+7.59%) |
Nov 20, 2008 | 10.04 | 10.52 | 9.185 | 9.246 | 190,897 | -0.89(-8.76%) |
Nov 19, 2008 | 11.14 | 11.34 | 10.09 | 10.13 | 146,032 | -1.01(-9.04%) |
Nov 18, 2008 | 11.18 | 11.67 | 10.73 | 11.14 | 142,812 | -0.07(-0.60%) |
Nov 17, 2008 | 11.27 | 11.76 | 11.17 | 11.21 | 63,414 | -0.19(-1.63%) |
Nov 14, 2008 | 12.10 | 12.54 | 11.36 | 11.39 | 117,402 | -1.01(-8.12%) |
Nov 13, 2008 | 11.53 | 12.42 | 11.00 | 12.40 | 218,903 | +0.96(+8.35%) |
Nov 12, 2008 | 11.92 | 12.34 | 11.44 | 11.45 | 77,337 | -0.73(-5.98%) |
Nov 11, 2008 | 11.53 | 12.77 | 11.05 | 12.17 | 205,146 | +0.50(+4.28%) |
Nov 10, 2008 | 13.15 | 13.23 | 11.64 | 11.67 | 590,610 | -1.23(-9.51%) |
Nov 07, 2008 | 11.54 | 12.94 | 11.54 | 12.90 | 149,497 | +1.65(+14.66%) |
Nov 06, 2008 | 11.56 | 11.92 | 11.25 | 11.25 | 72,886 | -0.36(-3.13%) |
Nov 05, 2008 | 12.36 | 12.67 | 11.56 | 11.61 | 70,554 | -1.00(-7.91%) |
Nov 04, 2008 | 12.76 | 13.04 | 12.32 | 12.61 | 91,254 | +0.17(+1.36%) |
Nov 03, 2008 | 13.00 | 13.13 | 12.27 | 12.44 | 107,783 | -0.16(-1.27%) |
Oct 31, 2008 | 11.73 | 12.80 | 11.19 | 12.60 | 143,179 | +0.78(+6.58%) |
Oct 30, 2008 | 11.90 | 11.90 | 10.59 | 11.83 | 103,876 | +0.41(+3.56%) |
Oct 29, 2008 | 11.39 | 11.89 | 10.68 | 11.42 | 97,674 | +0.19(+1.73%) |
Oct 28, 2008 | 10.77 | 11.23 | 10.07 | 11.23 | 168,103 | +0.65(+6.16%) |
Oct 27, 2008 | 11.26 | 11.51 | 10.39 | 10.57 | 92,413 | -0.91(-7.89%) |
Oct 24, 2008 | 11.12 | 11.77 | 10.88 | 11.48 | 125,021 | -0.40(-3.35%) |
Oct 23, 2008 | 12.26 | 12.46 | 11.25 | 11.88 | 152,823 | -0.30(-2.43%) |
Oct 22, 2008 | 12.34 | 13.20 | 11.84 | 12.17 | 121,569 | -0.52(-4.13%) |
Oct 21, 2008 | 12.05 | 13.27 | 12.05 | 12.70 | 172,603 | +0.40(+3.23%) |
Oct 20, 2008 | 11.77 | 12.31 | 11.06 | 12.30 | 119,962 | +0.69(+5.90%) |
Oct 17, 2008 | 11.95 | 12.62 | 11.40 | 11.61 | 142,331 | -0.89(-7.10%) |
Oct 16, 2008 | 11.24 | 12.52 | 11.01 | 12.50 | 206,578 | +1.40(+12.57%) |
Oct 15, 2008 | 11.60 | 11.86 | 11.02 | 11.11 | 182,896 | -0.83(-6.95%) |
Oct 14, 2008 | 12.87 | 12.87 | 11.50 | 11.94 | 161,776 | -0.11(-0.91%) |
Oct 13, 2008 | 11.16 | 12.09 | 10.08 | 12.05 | 155,851 | +1.65(+15.87%) |
Oct 10, 2008 | 9.804 | 10.51 | 9.381 | 10.40 | 258,373 | -0.19(-1.76%) |
Oct 09, 2008 | 11.91 | 12.34 | 10.35 | 10.58 | 193,564 | -1.04(-8.95%) |
Oct 08, 2008 | 11.88 | 12.60 | 11.59 | 11.62 | 307,031 | -0.66(-5.37%) |
Oct 07, 2008 | 12.60 | 13.42 | 11.95 | 12.28 | 310,901 | -0.14(-1.16%) |
Oct 06, 2008 | 13.27 | 13.27 | 11.70 | 12.43 | 225,901 | -0.65(-4.98%) |
Oct 03, 2008 | 13.82 | 14.13 | 13.04 | 13.08 | 172,733 | -0.45(-3.32%) |
Oct 02, 2008 | 13.87 | 14.03 | 13.29 | 13.53 | 125,533 | -0.45(-3.21%) |
Oct 01, 2008 | 14.04 | 14.53 | 13.66 | 13.97 | 85,605 | -0.19(-1.31%) |
Sep 30, 2008 | 13.54 | 14.58 | 13.52 | 14.16 | 114,855 | +0.55(+4.04%) |
Sep 29, 2008 | 14.61 | 14.87 | 13.39 | 13.61 | 107,384 | -1.56(-10.26%) |
Sep 26, 2008 | 14.56 | 15.25 | 14.52 | 15.17 | 65,265 | -0.02(-0.11%) |
Sep 25, 2008 | 14.60 | 15.44 | 14.60 | 15.18 | 51,507 | +0.58(+4.00%) |
Sep 24, 2008 | 15.24 | 15.39 | 14.57 | 14.60 | 114,744 | -0.58(-3.84%) |
Sep 23, 2008 | 15.10 | 15.35 | 14.74 | 15.18 | 137,915 | +0.08(+0.50%) |
Sep 22, 2008 | 16.09 | 16.25 | 14.91 | 15.11 | 182,113 | -1.02(-6.35%) |
Sep 19, 2008 | 16.48 | 16.49 | 15.10 | 16.13 | 465,119 | +0.74(+4.78%) |
Sep 18, 2008 | 15.61 | 16.18 | 15.05 | 15.40 | 237,154 | +0.30(+1.96%) |
Sep 17, 2008 | 15.80 | 15.95 | 14.63 | 15.10 | 230,593 | -1.15(-7.08%) |
Sep 16, 2008 | 15.22 | 16.28 | 15.15 | 16.25 | 210,785 | +0.76(+4.92%) |
Sep 15, 2008 | 15.37 | 15.84 | 15.04 | 15.49 | 145,105 | -0.25(-1.61%) |
Sep 12, 2008 | 16.68 | 17.06 | 15.58 | 15.74 | 226,731 | -1.17(-6.90%) |
Sep 11, 2008 | 16.94 | 17.07 | 16.54 | 16.91 | 226,272 | -0.09(-0.55%) |
Sep 10, 2008 | 17.63 | 17.73 | 16.98 | 17.00 | 149,912 | -0.27(-1.57%) |
Sep 09, 2008 | 17.77 | 17.81 | 17.14 | 17.27 | 176,753 | -0.47(-2.62%) |
Sep 08, 2008 | 18.22 | 18.38 | 17.27 | 17.74 | 162,554 | +0.17(+0.96%) |
Sep 05, 2008 | 17.11 | 17.75 | 16.93 | 17.57 | 143,150 | +0.33(+1.91%) |
Sep 04, 2008 | 17.69 | 18.47 | 17.05 | 17.24 | 166,937 | -0.66(-3.69%) |
Sep 03, 2008 | 17.76 | 18.55 | 17.66 | 17.90 | 193,125 | +0.10(+0.57%) |
Sep 02, 2008 | 18.30 | 19.10 | 17.70 | 17.80 | 132,577 | -0.18(-0.99%) |
Aug 29, 2008 | 18.07 | 18.27 | 17.81 | 17.98 | 73,407 | -0.20(-1.12%) |
Aug 28, 2008 | 18.17 | 18.61 | 17.98 | 18.18 | 128,203 | +0.10(+0.56%) |
Aug 27, 2008 | 18.25 | 18.66 | 17.97 | 18.08 | 79,684 | -0.13(-0.70%) |
Aug 26, 2008 | 18.17 | 18.61 | 17.97 | 18.20 | 80,629 | +0.04(+0.23%) |
Aug 25, 2008 | 18.57 | 19.00 | 18.11 | 18.16 | 132,490 | -0.51(-2.72%) |
Aug 22, 2008 | 18.48 | 19.11 | 18.16 | 18.67 | 94,155 | +0.39(+2.13%) |
Aug 21, 2008 | 18.17 | 19.13 | 17.87 | 18.28 | 72,026 | -0.11(-0.60%) |
Aug 20, 2008 | 18.42 | 18.76 | 17.98 | 18.39 | 129,475 | +0.18(+0.98%) |
Aug 19, 2008 | 18.76 | 18.87 | 17.97 | 18.21 | 112,436 | -0.82(-4.31%) |
Aug 18, 2008 | 19.48 | 19.72 | 18.81 | 19.03 | 78,331 | -0.08(-0.44%) |
Aug 15, 2008 | 20.35 | 20.49 | 18.83 | 19.12 | 173,443 | -1.01(-5.00%) |
Aug 14, 2008 | 19.35 | 20.57 | 19.35 | 20.12 | 47,954 | +0.52(+2.68%) |
Aug 13, 2008 | 19.18 | 20.05 | 19.13 | 19.60 | 89,454 | +0.29(+1.49%) |
Aug 12, 2008 | 19.37 | 20.04 | 19.00 | 19.31 | 105,223 | -0.82(-4.08%) |
Aug 11, 2008 | 19.86 | 20.48 | 19.22 | 20.13 | 92,515 | +0.30(+1.54%) |
Aug 08, 2008 | 19.13 | 19.96 | 18.69 | 19.83 | 60,841 | +0.69(+3.63%) |
Aug 07, 2008 | 19.47 | 19.87 | 18.87 | 19.13 | 90,758 | -0.58(-2.96%) |
Aug 06, 2008 | 20.07 | 20.07 | 18.74 | 19.72 | 73,530 | -0.39(-1.94%) |
Aug 05, 2008 | 19.26 | 20.20 | 19.03 | 20.11 | 107,099 | +1.21(+6.40%) |
Aug 04, 2008 | 19.95 | 19.95 | 18.71 | 18.90 | 117,031 | -1.11(-5.54%) |
Aug 01, 2008 | 20.00 | 20.39 | 19.42 | 20.01 | 62,016 | +0.17(+0.85%) |
Jul 31, 2008 | 19.91 | 20.42 | 19.66 | 19.84 | 97,517 | -0.54(-2.66%) |
Jul 30, 2008 | 20.72 | 20.72 | 20.23 | 20.38 | 77,141 | -0.03(-0.17%) |
Jul 29, 2008 | 20.41 | 20.60 | 19.47 | 20.41 | 51,499 | +0.88(+4.50%) |
Jul 28, 2008 | 20.19 | 20.30 | 19.39 | 19.53 | 70,858 | -0.84(-4.11%) |
Jul 25, 2008 | 20.05 | 20.75 | 19.46 | 20.37 | 173,049 | +0.63(+3.17%) |
Jul 24, 2008 | 20.45 | 20.45 | 19.59 | 19.74 | 91,898 | -0.62(-3.03%) |
Jul 23, 2008 | 19.90 | 20.43 | 19.48 | 20.36 | 99,501 | +0.47(+2.34%) |
Jul 22, 2008 | 18.78 | 19.94 | 18.71 | 19.90 | 104,624 | +0.74(+3.84%) |
Jul 21, 2008 | 19.63 | 20.44 | 19.04 | 19.16 | 60,094 | -0.30(-1.56%) |
Jul 18, 2008 | 20.47 | 20.47 | 19.46 | 19.46 | 90,855 | -1.02(-4.96%) |
Jul 17, 2008 | 19.93 | 21.00 | 18.69 | 20.48 | 211,736 | +0.62(+3.11%) |
Jul 16, 2008 | 17.74 | 19.91 | 17.50 | 19.86 | 179,346 | +2.23(+12.67%) |
Jul 15, 2008 | 17.63 | 18.25 | 17.18 | 17.63 | 161,482 | -0.24(-1.33%) |
Jul 14, 2008 | 18.57 | 18.57 | 17.75 | 17.87 | 112,342 | -0.52(-2.81%) |
Jul 11, 2008 | 18.19 | 18.86 | 17.65 | 18.38 | 157,923 | +0.03(+0.14%) |
Jul 10, 2008 | 18.64 | 19.57 | 17.92 | 18.36 | 231,161 | -0.27(-1.45%) |
Jul 09, 2008 | 19.80 | 19.80 | 18.27 | 18.63 | 201,981 | -1.18(-5.94%) |
Jul 08, 2008 | 15.95 | 19.90 | 15.95 | 19.80 | 454,434 | +4.22(+27.09%) |
Jul 07, 2008 | 16.06 | 16.47 | 14.81 | 15.58 | 198,562 | -0.47(-2.90%) |
Jul 04, 2008 | 16.45 | 16.45 | 15.55 | 16.05 | 158,254 | +0.00(+0.00%) |
Jul 03, 2008 | 16.45 | 16.45 | 15.55 | 16.05 | 158,254 | +0.80(+5.27%) |
Jul 02, 2008 | 15.84 | 15.84 | 15.02 | 15.24 | 259,521 | -0.74(-4.61%) |
Jul 01, 2008 | 16.41 | 16.88 | 14.48 | 15.98 | 418,566 | -0.75(-4.50%) |
Jun 30, 2008 | 17.70 | 17.89 | 16.60 | 16.73 | 199,340 | -1.16(-6.48%) |
Jun 27, 2008 | 18.80 | 19.76 | 17.83 | 17.89 | 481,236 | -0.92(-4.90%) |
Jun 26, 2008 | 19.36 | 19.75 | 18.67 | 18.81 | 63,926 | -0.84(-4.26%) |
Jun 25, 2008 | 19.04 | 19.79 | 19.04 | 19.65 | 76,344 | +0.66(+3.47%) |
Jun 24, 2008 | 19.35 | 20.19 | 18.99 | 18.99 | 60,514 | -0.54(-2.77%) |
Jun 23, 2008 | 19.88 | 20.54 | 19.42 | 19.53 | 77,163 | -0.19(-0.94%) |
Jun 20, 2008 | 20.18 | 20.75 | 19.45 | 19.72 | 140,049 | -0.55(-2.71%) |
Jun 19, 2008 | 19.92 | 20.55 | 19.23 | 20.27 | 31,092 | +0.33(+1.66%) |
Jun 18, 2008 | 20.84 | 20.92 | 19.92 | 19.94 | 101,920 | -0.41(-2.04%) |
Jun 17, 2008 | 20.66 | 21.27 | 20.34 | 20.35 | 88,331 | -0.23(-1.11%) |
Jun 16, 2008 | 20.23 | 20.90 | 20.01 | 20.58 | 61,623 | +0.30(+1.46%) |
Jun 13, 2008 | 19.53 | 20.61 | 19.13 | 20.28 | 89,227 | +1.02(+5.31%) |
Jun 12, 2008 | 19.15 | 20.44 | 18.93 | 19.26 | 77,431 | +0.34(+1.79%) |
Jun 11, 2008 | 19.46 | 19.74 | 18.91 | 18.92 | 113,292 | -0.65(-3.33%) |
Jun 10, 2008 | 19.49 | 19.65 | 19.13 | 19.57 | 205,092 | -0.26(-1.32%) |
Jun 09, 2008 | 20.72 | 20.72 | 19.83 | 19.84 | 110,884 | -0.57(-2.78%) |
Jun 06, 2008 | 21.14 | 22.78 | 20.22 | 20.40 | 100,703 | -0.96(-4.48%) |
Jun 05, 2008 | 20.51 | 21.40 | 20.51 | 21.36 | 93,537 | +0.91(+4.43%) |
Jun 04, 2008 | 19.46 | 20.71 | 19.46 | 20.45 | 141,887 | +0.84(+4.27%) |
Jun 03, 2008 | 19.41 | 20.24 | 19.09 | 19.62 | 146,047 | +0.39(+2.02%) |