Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.50 | 10.75 | 10.49 | 10.51 | 58,114 | +0.19(+1.88%) |
Apr 29, 2009 | 10.21 | 10.38 | 10.21 | 10.31 | 5,508 | +0.31(+3.07%) |
Apr 28, 2009 | 9.869 | 10.10 | 9.869 | 10.01 | 9,894 | -0.08(-0.80%) |
Apr 27, 2009 | 10.08 | 10.19 | 10.01 | 10.09 | 81,824 | -0.25(-2.42%) |
Apr 24, 2009 | 9.707 | 10.35 | 9.707 | 10.34 | 6,346 | +0.51(+5.18%) |
Apr 23, 2009 | 10.01 | 10.01 | 9.635 | 9.828 | 9,175 | -0.31(-3.03%) |
Apr 22, 2009 | 9.909 | 10.14 | 9.714 | 10.14 | 13,319 | +0.40(+4.06%) |
Apr 21, 2009 | 9.328 | 9.740 | 9.328 | 9.740 | 10,195 | +0.38(+4.06%) |
Apr 20, 2009 | 9.443 | 9.465 | 9.295 | 9.360 | 33,925 | -0.66(-6.61%) |
Apr 17, 2009 | 9.885 | 10.10 | 9.885 | 10.02 | 35,586 | +0.09(+0.89%) |
Apr 16, 2009 | 9.663 | 9.933 | 9.663 | 9.933 | 7,335 | +0.29(+3.00%) |
Apr 15, 2009 | 9.384 | 9.644 | 9.384 | 9.644 | 61,780 | +0.17(+1.80%) |
Apr 14, 2009 | 9.546 | 9.626 | 9.425 | 9.473 | 18,583 | -0.22(-2.25%) |
Apr 13, 2009 | 9.643 | 9.707 | 9.416 | 9.691 | 31,326 | +0.12(+1.27%) |
Apr 09, 2009 | 9.441 | 9.570 | 9.408 | 9.570 | 26,156 | +0.59(+6.56%) |
Apr 08, 2009 | 9.037 | 9.037 | 8.932 | 8.980 | 7,300 | +0.06(+0.72%) |
Apr 07, 2009 | 9.029 | 9.029 | 8.851 | 8.916 | 11,178 | -0.35(-3.75%) |
Apr 06, 2009 | 9.215 | 9.263 | 9.101 | 9.263 | 10,729 | -0.15(-1.55%) |
Apr 03, 2009 | 9.239 | 9.408 | 9.134 | 9.408 | 21,406 | +0.10(+1.04%) |
Apr 02, 2009 | 9.320 | 9.391 | 9.291 | 9.312 | 3,541 | +0.54(+6.17%) |
Apr 01, 2009 | 8.294 | 8.795 | 8.294 | 8.770 | 113,485 | +0.29(+3.43%) |
Mar 31, 2009 | 8.504 | 8.536 | 8.386 | 8.480 | 6,479 | +0.10(+1.16%) |
Mar 30, 2009 | 8.431 | 8.431 | 8.245 | 8.383 | 3,637 | -0.58(-6.49%) |
Mar 26, 2009 | 8.883 | 8.988 | 8.803 | 8.964 | 12,590 | +0.49(+5.82%) |
Mar 25, 2009 | 8.617 | 8.819 | 8.368 | 8.472 | 7,303 | -0.12(-1.41%) |
Mar 24, 2009 | 8.439 | 8.665 | 8.388 | 8.593 | 8,883 | +0.19(+2.21%) |
Mar 23, 2009 | 8.326 | 8.407 | 8.326 | 8.407 | 3,021 | +0.49(+6.23%) |
Mar 20, 2009 | 8.094 | 8.094 | 7.866 | 7.914 | 2,154 | -0.28(-3.45%) |
Mar 19, 2009 | 8.310 | 8.310 | 8.164 | 8.197 | 14,226 | +0.13(+1.60%) |
Mar 18, 2009 | 7.622 | 8.410 | 7.616 | 8.068 | 5,292 | +0.27(+3.42%) |
Mar 17, 2009 | 7.599 | 7.801 | 7.599 | 7.801 | 3,765 | +0.03(+0.37%) |
Mar 16, 2009 | 7.737 | 7.947 | 7.737 | 7.772 | 5,196 | +0.07(+0.88%) |
Mar 13, 2009 | 7.704 | 7.729 | 7.575 | 7.704 | 0 | +0.06(+0.74%) |
Mar 12, 2009 | 7.252 | 7.648 | 7.244 | 7.648 | 13,369 | +0.17(+2.27%) |
Mar 11, 2009 | 7.398 | 7.491 | 7.345 | 7.478 | 6,494 | +0.10(+1.31%) |
Mar 10, 2009 | 7.252 | 7.381 | 7.179 | 7.381 | 13,870 | +0.61(+8.94%) |
Mar 09, 2009 | 6.679 | 6.881 | 6.679 | 6.776 | 3,285 | +0.12(+1.82%) |
Mar 06, 2009 | 6.784 | 6.784 | 6.574 | 6.655 | 0 | -0.05(-0.81%) |
Mar 05, 2009 | 6.897 | 6.913 | 6.666 | 6.709 | 2,903 | -0.36(-5.14%) |
Mar 04, 2009 | 7.034 | 7.179 | 7.010 | 7.073 | 13,313 | +0.41(+6.15%) |
Mar 02, 2009 | 7.083 | 7.083 | 6.663 | 6.663 | 32,277 | -0.70(-9.56%) |
Feb 27, 2009 | 7.341 | 7.486 | 7.325 | 7.367 | 0 | +0.02(+0.24%) |
Feb 26, 2009 | 7.624 | 7.664 | 7.349 | 7.349 | 12,803 | -0.07(-0.89%) |
Feb 25, 2009 | 7.454 | 7.599 | 7.414 | 7.415 | 7,595 | -0.18(-2.42%) |
Feb 24, 2009 | 7.268 | 7.599 | 7.228 | 7.599 | 1,350 | +0.40(+5.61%) |
Feb 23, 2009 | 7.559 | 7.567 | 7.196 | 7.196 | 23,619 | -0.58(-7.46%) |
Feb 20, 2009 | 7.591 | 7.775 | 7.559 | 7.775 | 48,120 | -0.01(-0.12%) |
Feb 19, 2009 | 7.955 | 7.955 | 7.777 | 7.785 | 24,642 | -0.04(-0.52%) |
Feb 18, 2009 | 7.906 | 7.915 | 7.785 | 7.826 | 3,038 | -0.16(-1.98%) |
Feb 17, 2009 | 8.108 | 8.116 | 7.979 | 7.984 | 3,689 | -0.59(-6.83%) |
Feb 13, 2009 | 8.593 | 8.617 | 8.544 | 8.569 | 2,862 | +0.21(+2.45%) |
Feb 12, 2009 | 8.367 | 8.496 | 8.278 | 8.363 | 1,977 | -0.12(-1.37%) |
Feb 11, 2009 | 8.585 | 8.585 | 8.359 | 8.480 | 3,803 | +0.02(+0.19%) |
Feb 10, 2009 | 8.843 | 8.843 | 8.464 | 8.464 | 4,025 | -0.50(-5.59%) |
Feb 09, 2009 | 9.041 | 9.041 | 8.956 | 8.964 | 820 | +0.08(+0.86%) |
Feb 06, 2009 | 8.850 | 8.888 | 8.850 | 8.888 | 321 | +0.31(+3.63%) |
Feb 05, 2009 | 8.327 | 8.577 | 8.327 | 8.577 | 2,171 | +0.11(+1.34%) |
Feb 04, 2009 | 8.625 | 8.625 | 8.447 | 8.464 | 741 | +0.07(+0.87%) |
Feb 03, 2009 | 8.237 | 8.423 | 8.237 | 8.391 | 5,678 | +0.23(+2.76%) |
Feb 02, 2009 | 8.278 | 8.278 | 8.157 | 8.166 | 1,862 | -0.18(-2.21%) |
Jan 30, 2009 | 8.488 | 8.488 | 8.350 | 8.350 | 0 | -0.40(-4.62%) |
Jan 29, 2009 | 8.851 | 8.858 | 8.755 | 8.755 | 10,048 | -0.31(-3.47%) |
Jan 28, 2009 | 9.142 | 9.198 | 9.069 | 9.069 | 1,578 | +0.34(+3.89%) |
Jan 27, 2009 | 8.690 | 8.746 | 8.619 | 8.730 | 3,444 | +0.20(+2.29%) |
Jan 26, 2009 | 8.835 | 8.835 | 8.528 | 8.535 | 4,086 | -0.11(-1.32%) |
Jan 23, 2009 | 8.391 | 8.738 | 8.383 | 8.649 | 4,288 | +0.21(+2.44%) |
Jan 22, 2009 | 8.544 | 8.609 | 8.295 | 8.443 | 22,551 | -0.19(-2.24%) |
Jan 21, 2009 | 8.294 | 8.641 | 8.294 | 8.637 | 3,640 | +0.30(+3.61%) |
Jan 20, 2009 | 8.561 | 8.561 | 8.264 | 8.336 | 6,353 | -0.52(-5.91%) |
Jan 16, 2009 | 8.827 | 8.859 | 8.593 | 8.859 | 4,548 | +0.12(+1.33%) |
Jan 15, 2009 | 8.560 | 8.743 | 8.178 | 8.743 | 40,797 | +0.04(+0.43%) |
Jan 14, 2009 | 9.013 | 9.013 | 8.706 | 8.706 | 11,978 | -0.58(-6.25%) |
Jan 13, 2009 | 9.331 | 9.331 | 9.085 | 9.286 | 4,341 | +0.10(+1.05%) |
Jan 12, 2009 | 9.489 | 9.489 | 9.174 | 9.190 | 3,902 | -0.57(-5.86%) |
Jan 09, 2009 | 10.07 | 10.07 | 9.681 | 9.763 | 17,198 | -0.29(-2.90%) |
Jan 08, 2009 | 9.748 | 10.05 | 9.748 | 10.05 | 7,763 | +0.22(+2.22%) |
Jan 07, 2009 | 10.02 | 10.13 | 9.828 | 9.836 | 59,633 | -0.44(-4.32%) |
Jan 06, 2009 | 9.626 | 10.42 | 9.626 | 10.28 | 16,652 | +0.21(+2.09%) |
Jan 05, 2009 | 11.29 | 11.29 | 9.909 | 10.07 | 36,160 | -0.02(-0.16%) |
Jan 02, 2009 | 9.966 | 10.09 | 9.893 | 10.09 | 0 | +0.40(+4.17%) |
Jan 01, 2009 | 9.626 | 9.731 | 9.578 | 9.683 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.626 | 9.731 | 9.578 | 9.683 | 68,344 | +0.31(+3.27%) |
Dec 30, 2008 | 9.473 | 9.473 | 9.150 | 9.376 | 7,854 | +0.25(+2.75%) |
Dec 29, 2008 | 9.134 | 9.134 | 8.985 | 9.126 | 13,711 | -0.12(-1.31%) |
Dec 26, 2008 | 9.142 | 9.271 | 9.069 | 9.247 | 59,278 | +0.15(+1.69%) |
Dec 24, 2008 | 9.013 | 9.126 | 8.980 | 9.093 | 61,019 | +0.13(+1.44%) |
Dec 23, 2008 | 9.223 | 9.279 | 8.964 | 8.964 | 26,619 | -0.03(-0.36%) |
Dec 22, 2008 | 9.271 | 9.400 | 8.979 | 8.997 | 4,150 | -0.52(-5.43%) |
Dec 19, 2008 | 8.827 | 9.578 | 8.827 | 9.513 | 3,467 | -0.03(-0.34%) |
Dec 18, 2008 | 9.748 | 9.748 | 9.505 | 9.546 | 3,520 | -0.48(-4.75%) |
Dec 17, 2008 | 9.869 | 10.05 | 9.845 | 10.02 | 4,653 | +0.50(+5.26%) |
Dec 16, 2008 | 9.376 | 9.564 | 9.376 | 9.521 | 1,799 | +0.20(+2.17%) |
Dec 13, 2008 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 8.803 | 9.320 | 8.803 | 9.320 | 1,627 | +0.12(+1.32%) |
Dec 11, 2008 | 9.530 | 9.530 | 9.198 | 9.198 | 742 | -0.39(-4.04%) |
Dec 10, 2008 | 9.441 | 9.586 | 9.441 | 9.586 | 2,687 | +0.35(+3.80%) |
Dec 09, 2008 | 9.263 | 9.267 | 9.232 | 9.235 | 1,794 | +0.70(+8.19%) |
Dec 08, 2008 | 8.536 | 8.536 | 8.536 | 8.536 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 8.076 | 8.536 | 8.076 | 8.536 | 3,902 | +0.10(+1.19%) |
Dec 04, 2008 | 8.512 | 8.585 | 8.415 | 8.436 | 7,762 | +0.30(+3.73%) |
Dec 03, 2008 | 8.140 | 8.352 | 8.132 | 8.132 | 7,399 | -0.08(-0.98%) |
Dec 02, 2008 | 8.245 | 8.245 | 8.213 | 8.213 | 1,908 | +0.11(+1.30%) |
Dec 01, 2008 | 8.520 | 8.520 | 8.108 | 8.108 | 1,480 | -0.34(-4.05%) |
Nov 28, 2008 | 8.447 | 8.447 | 8.451 | 8.451 | 123 | +0.00(+0.00%) |
Nov 26, 2008 | 8.439 | 8.451 | 8.439 | 8.451 | 793 | +0.13(+1.59%) |
Nov 25, 2008 | 7.785 | 8.318 | 7.785 | 8.318 | 8,579 | +0.29(+3.62%) |
Nov 24, 2008 | 8.027 | 8.027 | 8.027 | 8.027 | 123 | +0.57(+7.58%) |
Nov 21, 2008 | 7.083 | 7.462 | 6.994 | 7.462 | 4,728 | +0.44(+6.21%) |
Nov 20, 2008 | 7.341 | 7.541 | 7.026 | 7.026 | 10,432 | -0.98(-12.21%) |
Nov 19, 2008 | 8.082 | 8.082 | 8.003 | 8.003 | 775 | -0.25(-3.03%) |
Nov 18, 2008 | 8.520 | 8.520 | 8.254 | 8.254 | 371 | -0.36(-4.13%) |
Nov 17, 2008 | 8.464 | 8.730 | 8.455 | 8.609 | 4,293 | -0.27(-3.00%) |
Nov 14, 2008 | 8.682 | 8.875 | 8.682 | 8.875 | 839 | +0.23(+2.71%) |
Nov 13, 2008 | 8.439 | 8.682 | 8.439 | 8.641 | 129,739 | +0.12(+1.42%) |
Nov 12, 2008 | 8.714 | 8.722 | 8.520 | 8.520 | 3,756 | -0.50(-5.55%) |
Nov 11, 2008 | 9.064 | 9.069 | 8.997 | 9.021 | 8,790 | -0.25(-2.70%) |
Nov 10, 2008 | 9.796 | 9.796 | 9.271 | 9.271 | 247 | -0.15(-1.62%) |
Nov 07, 2008 | 9.263 | 9.425 | 9.263 | 9.423 | 742 | +0.18(+1.91%) |
Nov 06, 2008 | 9.416 | 9.416 | 9.215 | 9.247 | 1,238 | -1.07(-10.34%) |
Nov 05, 2008 | 9.328 | 10.31 | 9.328 | 10.31 | 5,267 | -0.01(-0.08%) |
Nov 04, 2008 | 9.772 | 10.35 | 9.772 | 10.32 | 9,621 | +0.55(+5.62%) |
Oct 31, 2008 | 9.303 | 9.772 | 9.772 | 9.772 | 2,352 | +0.27(+2.80%) |
Oct 30, 2008 | 8.908 | 9.643 | 8.908 | 9.505 | 14,722 | +0.19(+1.99%) |
Oct 29, 2008 | 8.803 | 9.530 | 8.803 | 9.320 | 3,477 | +0.94(+11.28%) |
Oct 28, 2008 | 8.221 | 8.382 | 8.221 | 8.375 | 1,088 | -0.30(-3.45%) |
Oct 27, 2008 | 8.754 | 8.867 | 8.674 | 8.674 | 4,333 | -0.23(-2.63%) |
Oct 24, 2008 | 9.707 | 9.707 | 8.496 | 8.908 | 3,561 | -0.20(-2.22%) |
Oct 23, 2008 | 9.344 | 9.344 | 9.110 | 9.110 | 1,238 | -0.72(-7.31%) |
Oct 22, 2008 | 9.618 | 9.828 | 9.618 | 9.828 | 495 | -0.52(-5.07%) |
Oct 21, 2008 | 10.20 | 10.35 | 10.19 | 10.35 | 2,228 | +0.02(+0.16%) |
Oct 20, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 123 | +0.23(+2.24%) |
Oct 17, 2008 | 9.764 | 10.39 | 9.764 | 10.11 | 30,956 | +0.68(+7.19%) |
Oct 16, 2008 | 9.416 | 9.610 | 9.152 | 9.433 | 3,135 | -0.29(-2.94%) |
Oct 15, 2008 | 10.11 | 10.11 | 9.521 | 9.718 | 9,039 | -1.12(-10.33%) |
Oct 14, 2008 | 11.39 | 11.40 | 10.64 | 10.84 | 6,308 | +0.25(+2.40%) |
Oct 13, 2008 | 10.09 | 10.61 | 10.09 | 10.58 | 10,743 | +0.80(+8.13%) |
Oct 10, 2008 | 8.787 | 10.05 | 8.787 | 9.788 | 8,065 | -0.15(-1.46%) |
Oct 09, 2008 | 10.41 | 10.77 | 9.933 | 9.933 | 2,164 | -0.79(-7.38%) |
Oct 08, 2008 | 10.17 | 11.07 | 10.17 | 10.72 | 10,095 | +0.15(+1.37%) |
Oct 07, 2008 | 11.40 | 11.42 | 10.58 | 10.58 | 4,398 | -0.84(-7.36%) |
Oct 06, 2008 | 11.31 | 11.42 | 10.49 | 11.42 | 46,507 | -0.42(-3.55%) |
Oct 03, 2008 | 11.67 | 12.59 | 11.67 | 11.84 | 26,046 | -0.19(-1.54%) |
Oct 02, 2008 | 12.70 | 13.02 | 11.98 | 12.03 | 42,821 | -1.24(-9.32%) |
Oct 01, 2008 | 13.47 | 13.51 | 13.12 | 13.26 | 165,267 | -0.84(-5.96%) |
Sep 30, 2008 | 12.46 | 15.18 | 12.46 | 14.10 | 10,083 | +1.13(+8.72%) |
Sep 29, 2008 | 14.03 | 14.03 | 12.86 | 12.97 | 18,586 | -1.45(-10.08%) |
Sep 26, 2008 | 14.19 | 14.50 | 14.19 | 14.42 | 0 | -0.47(-3.15%) |
Sep 25, 2008 | 14.63 | 15.02 | 14.63 | 14.89 | 7,064 | -0.06(-0.37%) |
Sep 24, 2008 | 16.29 | 16.29 | 14.71 | 14.95 | 14,918 | -0.02(-0.11%) |
Sep 23, 2008 | 15.35 | 15.37 | 14.96 | 14.96 | 15,413 | -0.41(-2.68%) |
Sep 22, 2008 | 17.10 | 17.15 | 15.38 | 15.38 | 32,008 | -0.61(-3.79%) |
Sep 19, 2008 | 17.27 | 323.02 | 15.71 | 15.98 | 0 | +0.93(+6.17%) |
Sep 18, 2008 | 14.99 | 15.79 | 14.23 | 15.05 | 4,369 | +0.27(+1.80%) |
Sep 17, 2008 | 15.28 | 15.37 | 14.77 | 14.79 | 14,148 | -0.77(-4.93%) |
Sep 16, 2008 | 14.50 | 15.55 | 14.50 | 15.55 | 14,038 | +0.26(+1.69%) |
Sep 15, 2008 | 15.56 | 15.74 | 15.26 | 15.30 | 3,952 | -0.98(-6.03%) |
Sep 12, 2008 | 16.05 | 16.29 | 16.05 | 16.28 | 11,840 | +0.44(+2.78%) |
Sep 11, 2008 | 15.19 | 15.85 | 15.19 | 15.84 | 13,952 | +0.08(+0.51%) |
Sep 10, 2008 | 15.43 | 15.83 | 15.43 | 15.76 | 24,034 | +0.49(+3.23%) |
Sep 09, 2008 | 15.88 | 15.88 | 15.26 | 15.26 | 6,276 | -0.86(-5.31%) |
Sep 08, 2008 | 16.91 | 16.91 | 16.02 | 16.12 | 6,419 | -0.13(-0.79%) |
Sep 05, 2008 | 16.76 | 16.76 | 15.68 | 16.25 | 0 | +0.19(+1.21%) |
Sep 04, 2008 | 16.22 | 16.22 | 15.89 | 16.05 | 5,990 | -0.71(-4.22%) |
Sep 03, 2008 | 16.89 | 17.08 | 16.64 | 16.76 | 13,389 | -0.11(-0.64%) |
Sep 02, 2008 | 17.35 | 17.35 | 16.87 | 16.87 | 4,442 | -0.54(-3.11%) |
Aug 29, 2008 | 17.36 | 17.45 | 17.36 | 17.41 | 14,360 | -0.07(-0.42%) |
Aug 28, 2008 | 17.37 | 17.48 | 17.23 | 17.48 | 41,937 | +0.29(+1.69%) |
Aug 27, 2008 | 17.12 | 17.24 | 17.05 | 17.19 | 10,416 | +0.35(+2.06%) |
Aug 26, 2008 | 16.86 | 16.86 | 16.79 | 16.85 | 5,651 | +0.11(+0.63%) |
Aug 25, 2008 | 17.22 | 17.22 | 16.66 | 16.74 | 8,613 | -0.42(-2.45%) |
Aug 22, 2008 | 17.22 | 17.22 | 17.05 | 17.16 | 8,422 | -0.05(-0.28%) |
Aug 21, 2008 | 17.07 | 17.23 | 17.05 | 17.21 | 3,802 | +0.11(+0.61%) |
Aug 20, 2008 | 16.93 | 17.10 | 16.93 | 17.10 | 8,512 | +0.36(+2.12%) |
Aug 19, 2008 | 16.88 | 16.89 | 16.74 | 16.75 | 8,671 | -0.18(-1.05%) |
Aug 18, 2008 | 17.20 | 17.69 | 16.88 | 16.93 | 7,471 | -0.15(-0.90%) |
Aug 15, 2008 | 17.20 | 17.20 | 17.00 | 17.08 | 0 | -0.16(-0.94%) |
Aug 14, 2008 | 17.15 | 17.29 | 17.15 | 17.24 | 8,661 | +0.01(+0.05%) |
Aug 13, 2008 | 16.88 | 17.28 | 16.85 | 17.23 | 55,363 | +0.29(+1.72%) |
Aug 12, 2008 | 16.98 | 17.00 | 16.86 | 16.94 | 4,717 | -0.04(-0.24%) |
Aug 11, 2008 | 16.99 | 16.99 | 16.89 | 16.98 | 15,124 | -0.05(-0.28%) |
Aug 08, 2008 | 16.75 | 17.09 | 16.68 | 17.03 | 21,799 | +0.19(+1.10%) |
Aug 07, 2008 | 17.00 | 17.06 | 16.85 | 16.85 | 103,864 | -0.27(-1.56%) |
Aug 06, 2008 | 17.04 | 17.19 | 16.94 | 17.11 | 11,352 | +0.27(+1.58%) |
Aug 05, 2008 | 16.94 | 16.94 | 16.67 | 16.85 | 8,443 | +0.17(+1.02%) |
Aug 04, 2008 | 17.11 | 17.14 | 16.62 | 16.68 | 4,155 | -0.80(-4.57%) |
Aug 01, 2008 | 17.64 | 17.64 | 17.45 | 17.48 | 3,962 | -0.23(-1.28%) |
Jul 31, 2008 | 17.74 | 17.86 | 17.70 | 17.70 | 5,560 | -0.18(-0.99%) |
Jul 30, 2008 | 17.66 | 17.88 | 17.61 | 17.88 | 18,172 | +0.59(+3.41%) |
Jul 29, 2008 | 17.29 | 17.29 | 17.13 | 17.29 | 8,373 | +0.49(+2.93%) |
Jul 28, 2008 | 16.97 | 17.00 | 16.80 | 16.80 | 2,490 | -0.06(-0.38%) |
Jul 25, 2008 | 16.76 | 16.96 | 16.76 | 16.86 | 4,321 | +0.28(+1.71%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.58 | 16.58 | 10,684 | -0.57(-3.34%) |
Jul 23, 2008 | 17.63 | 17.63 | 17.15 | 17.15 | 25,832 | -0.23(-1.35%) |
Jul 22, 2008 | 17.26 | 17.39 | 17.19 | 17.39 | 2,367 | -0.04(-0.23%) |
Jul 21, 2008 | 17.27 | 17.43 | 17.20 | 17.43 | 2,670 | +0.37(+2.16%) |
Jul 18, 2008 | 16.38 | 17.10 | 16.38 | 17.06 | 22,123 | -0.03(-0.17%) |
Jul 17, 2008 | 17.06 | 17.10 | 17.02 | 17.09 | 4,358 | +0.16(+0.95%) |
Jul 16, 2008 | 17.11 | 17.11 | 16.59 | 16.93 | 3,421 | +0.07(+0.43%) |
Jul 15, 2008 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 16.46 | 17.03 | 16.46 | 16.85 | 4,389 | -0.02(-0.10%) |
Jul 11, 2008 | 16.98 | 17.06 | 16.64 | 16.87 | 12,654 | -0.16(-0.95%) |
Jul 10, 2008 | 16.69 | 17.06 | 16.69 | 17.03 | 7,800 | +0.27(+1.64%) |
Jul 09, 2008 | 17.15 | 17.15 | 16.76 | 16.76 | 1,114 | +0.09(+0.53%) |
Jul 08, 2008 | 16.53 | 16.67 | 16.06 | 16.67 | 34,163 | -0.16(-0.96%) |
Jul 07, 2008 | 16.68 | 17.72 | 16.50 | 16.83 | 40,274 | +0.15(+0.92%) |
Jul 04, 2008 | 16.35 | 16.80 | 16.35 | 16.68 | 1,962 | +0.00(+0.00%) |
Jul 03, 2008 | 16.35 | 16.80 | 16.35 | 16.68 | 1,962 | -0.04(-0.24%) |
Jul 02, 2008 | 17.44 | 17.44 | 16.72 | 16.72 | 6,905 | -1.01(-5.69%) |
Jul 01, 2008 | 17.66 | 17.73 | 17.61 | 17.73 | 1,102 | -0.27(-1.48%) |
Jun 30, 2008 | 18.07 | 18.16 | 17.99 | 17.99 | 4,917 | -0.09(-0.49%) |
Jun 27, 2008 | 18.03 | 18.14 | 18.03 | 18.08 | 5,198 | +0.05(+0.27%) |
Jun 26, 2008 | 18.50 | 18.50 | 17.97 | 18.03 | 3,579 | -0.61(-3.29%) |
Jun 25, 2008 | 18.49 | 18.87 | 18.44 | 18.65 | 11,653 | +0.07(+0.39%) |
Jun 24, 2008 | 18.71 | 18.80 | 18.57 | 18.57 | 3,522 | -0.35(-1.83%) |
Jun 23, 2008 | 19.03 | 19.06 | 18.92 | 18.92 | 1,857 | +0.11(+0.60%) |
Jun 20, 2008 | 18.98 | 18.98 | 18.81 | 18.81 | 1,417 | -0.39(-2.02%) |
Jun 19, 2008 | 19.05 | 19.20 | 19.05 | 19.20 | 371 | +0.15(+0.81%) |
Jun 18, 2008 | 19.08 | 19.12 | 18.92 | 19.04 | 7,490 | -0.07(-0.38%) |
Jun 17, 2008 | 19.25 | 19.28 | 19.12 | 19.12 | 2,521 | +0.06(+0.30%) |
Jun 16, 2008 | 19.22 | 19.22 | 18.95 | 19.06 | 5,733 | +0.08(+0.43%) |
Jun 13, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 136 | +0.48(+2.58%) |
Jun 12, 2008 | 18.74 | 18.76 | 18.50 | 18.50 | 3,380 | -0.14(-0.74%) |
Jun 11, 2008 | 18.93 | 18.93 | 18.64 | 18.64 | 1,997 | -0.18(-0.94%) |
Jun 10, 2008 | 18.87 | 18.99 | 18.82 | 18.82 | 4,219 | -0.39(-2.02%) |
Jun 09, 2008 | 19.16 | 19.26 | 19.05 | 19.20 | 17,615 | +0.12(+0.64%) |
Jun 06, 2008 | 19.48 | 24.41 | 19.08 | 19.08 | 21,772 | -0.44(-2.24%) |
Jun 05, 2008 | 19.41 | 19.52 | 19.41 | 19.52 | 3,110 | +0.45(+2.38%) |
Jun 04, 2008 | 19.13 | 19.31 | 19.07 | 19.07 | 1,701 | -0.05(-0.25%) |
Jun 03, 2008 | 19.32 | 19.32 | 19.11 | 19.12 | 1,826 | -0.01(-0.04%) |
Jun 02, 2008 | 19.22 | 19.33 | 19.12 | 19.12 | 2,228 | -0.19(-1.00%) |
May 30, 2008 | 19.08 | 19.32 | 19.19 | 19.32 | 7,092 | +0.24(+1.27%) |
May 29, 2008 | 19.09 | 19.09 | 19.08 | 19.08 | 2,414 | -0.02(-0.13%) |
May 28, 2008 | 18.82 | 19.10 | 18.82 | 19.10 | 932 | +0.41(+2.20%) |
May 27, 2008 | 18.66 | 18.70 | 18.58 | 18.69 | 3,355 | -0.10(-0.52%) |
May 26, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 2,366 | -0.19(-1.02%) |
May 22, 2008 | 19.20 | 19.24 | 18.97 | 18.98 | 1,083 | -0.06(-0.34%) |
May 21, 2008 | 19.47 | 19.47 | 19.03 | 19.04 | 9,407 | -0.38(-1.95%) |
May 20, 2008 | 19.23 | 19.42 | 19.23 | 19.42 | 3,070 | +0.03(+0.17%) |
May 19, 2008 | 19.59 | 19.72 | 19.39 | 19.39 | 3,273 | -0.15(-0.79%) |
May 16, 2008 | 19.46 | 19.56 | 19.32 | 19.54 | 4,579 | +0.27(+1.38%) |
May 15, 2008 | 19.20 | 19.29 | 19.15 | 19.28 | 3,318 | +0.30(+1.57%) |
May 14, 2008 | 19.20 | 19.21 | 18.98 | 18.98 | 1,212 | +0.05(+0.27%) |
May 13, 2008 | 18.66 | 18.93 | 18.66 | 18.93 | 3,447 | +0.41(+2.21%) |
May 12, 2008 | 18.36 | 18.52 | 18.36 | 18.52 | 1,825 | +0.21(+1.15%) |
May 09, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) |
May 08, 2008 | 18.34 | 18.34 | 18.31 | 18.31 | 866 | -0.06(-0.35%) |
May 07, 2008 | 18.45 | 18.56 | 18.37 | 18.37 | 802 | -0.14(-0.74%) |
May 06, 2008 | 18.43 | 18.52 | 18.41 | 18.51 | 1,773 | +0.31(+1.69%) |
May 05, 2008 | 18.10 | 18.20 | 18.09 | 18.20 | 3,343 | +0.29(+1.62%) |
May 02, 2008 | 17.98 | 17.98 | 17.91 | 17.91 | 1,676 | +0.11(+0.63%) |