Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.884 | 9.078 | 8.370 | 9.008 | 60,842 | +0.13(+1.50%) |
May 28, 2009 | 8.839 | 9.016 | 8.309 | 8.875 | 44,536 | +0.12(+1.42%) |
May 27, 2009 | 8.716 | 9.008 | 8.486 | 8.751 | 62,406 | +0.01(+0.10%) |
May 26, 2009 | 8.211 | 8.742 | 8.123 | 8.742 | 104,524 | +0.41(+4.88%) |
May 22, 2009 | 8.910 | 9.087 | 8.061 | 8.335 | 94,447 | -0.55(-6.18%) |
May 21, 2009 | 8.848 | 9.123 | 8.662 | 8.884 | 101,111 | -0.06(-0.69%) |
May 20, 2009 | 9.627 | 9.733 | 8.866 | 8.946 | 107,529 | -0.65(-6.82%) |
May 19, 2009 | 9.724 | 9.724 | 9.194 | 9.600 | 41,761 | -0.12(-1.27%) |
May 18, 2009 | 9.114 | 9.733 | 8.999 | 9.724 | 65,075 | +0.73(+8.17%) |
May 15, 2009 | 9.308 | 9.476 | 8.946 | 8.990 | 91,256 | -0.32(-3.42%) |
May 14, 2009 | 9.353 | 9.689 | 9.282 | 9.308 | 48,499 | +0.03(+0.29%) |
May 13, 2009 | 9.733 | 9.733 | 8.910 | 9.282 | 62,196 | -0.39(-4.03%) |
May 12, 2009 | 9.884 | 10.11 | 9.567 | 9.671 | 61,472 | -0.05(-0.55%) |
May 11, 2009 | 10.44 | 10.44 | 9.308 | 9.724 | 60,507 | -0.87(-8.19%) |
May 08, 2009 | 10.41 | 10.73 | 9.875 | 10.59 | 69,425 | +0.14(+1.36%) |
May 07, 2009 | 10.78 | 11.41 | 10.45 | 10.45 | 75,899 | -0.46(-4.22%) |
May 06, 2009 | 11.54 | 11.56 | 10.77 | 10.91 | 59,567 | -0.53(-4.64%) |
May 05, 2009 | 11.50 | 11.79 | 10.95 | 11.44 | 72,111 | -0.20(-1.75%) |
May 04, 2009 | 11.50 | 12.01 | 11.26 | 11.64 | 97,539 | +0.19(+1.62%) |
May 01, 2009 | 12.28 | 12.38 | 11.27 | 11.46 | 62,407 | -0.81(-6.63%) |
Apr 30, 2009 | 12.21 | 13.31 | 12.21 | 12.27 | 87,386 | +0.09(+0.73%) |
Apr 29, 2009 | 11.11 | 12.42 | 10.87 | 12.18 | 82,283 | +1.06(+9.55%) |
Apr 28, 2009 | 10.26 | 11.35 | 10.26 | 11.12 | 62,356 | +0.88(+8.64%) |
Apr 27, 2009 | 10.02 | 10.71 | 9.990 | 10.24 | 163,911 | -0.01(-0.09%) |
Apr 24, 2009 | 9.981 | 10.37 | 9.910 | 10.25 | 142,518 | +0.38(+3.86%) |
Apr 23, 2009 | 10.36 | 10.39 | 9.707 | 9.866 | 112,267 | -0.43(-4.21%) |
Apr 22, 2009 | 9.857 | 10.55 | 9.530 | 10.30 | 87,800 | +0.39(+3.93%) |
Apr 21, 2009 | 8.981 | 10.04 | 8.866 | 9.910 | 57,169 | +0.99(+11.11%) |
Apr 20, 2009 | 9.432 | 9.432 | 8.848 | 8.919 | 74,180 | -0.65(-6.75%) |
Apr 17, 2009 | 9.556 | 9.588 | 9.291 | 9.565 | 58,363 | +0.04(+0.46%) |
Apr 16, 2009 | 9.423 | 9.530 | 8.848 | 9.521 | 78,830 | +0.20(+2.18%) |
Apr 15, 2009 | 8.893 | 9.512 | 8.893 | 9.317 | 55,770 | +0.42(+4.67%) |
Apr 14, 2009 | 9.335 | 9.353 | 8.636 | 8.901 | 82,914 | -0.49(-5.18%) |
Apr 13, 2009 | 8.132 | 9.432 | 8.008 | 9.388 | 52,809 | +1.26(+15.45%) |
Apr 09, 2009 | 7.769 | 8.167 | 7.751 | 8.132 | 79,245 | +0.55(+7.23%) |
Apr 08, 2009 | 7.424 | 7.583 | 7.344 | 7.583 | 36,978 | +0.19(+2.51%) |
Apr 07, 2009 | 8.061 | 8.105 | 7.388 | 7.397 | 62,174 | -0.79(-9.62%) |
Apr 06, 2009 | 8.450 | 8.574 | 7.972 | 8.185 | 99,367 | -0.27(-3.14%) |
Apr 03, 2009 | 8.539 | 8.539 | 7.893 | 8.450 | 87,767 | -0.13(-1.55%) |
Apr 02, 2009 | 7.946 | 8.733 | 7.804 | 8.583 | 69,237 | +0.79(+10.10%) |
Apr 01, 2009 | 8.034 | 8.185 | 7.627 | 7.795 | 53,750 | -0.35(-4.24%) |
Mar 31, 2009 | 7.769 | 8.353 | 7.636 | 8.140 | 73,814 | +0.42(+5.38%) |
Mar 30, 2009 | 7.733 | 7.767 | 7.450 | 7.725 | 58,319 | -0.48(-5.83%) |
Mar 26, 2009 | 8.406 | 8.415 | 8.061 | 8.202 | 78,314 | -0.12(-1.49%) |
Mar 25, 2009 | 8.264 | 8.724 | 7.946 | 8.326 | 53,223 | +0.16(+1.95%) |
Mar 24, 2009 | 8.078 | 8.353 | 7.963 | 8.167 | 102,713 | -0.07(-0.86%) |
Mar 23, 2009 | 7.999 | 8.247 | 7.822 | 8.238 | 114,281 | +0.49(+6.28%) |
Mar 20, 2009 | 8.609 | 8.609 | 7.716 | 7.751 | 132,024 | -0.78(-9.13%) |
Mar 19, 2009 | 9.450 | 9.494 | 8.406 | 8.530 | 160,887 | -0.84(-8.97%) |
Mar 18, 2009 | 8.486 | 9.370 | 8.282 | 9.370 | 132,256 | +0.88(+10.43%) |
Mar 17, 2009 | 7.795 | 8.565 | 7.725 | 8.486 | 120,029 | +0.76(+9.85%) |
Mar 16, 2009 | 7.725 | 8.123 | 7.698 | 7.725 | 71,076 | +0.05(+0.69%) |
Mar 13, 2009 | 7.627 | 7.866 | 7.618 | 7.671 | 0 | +0.06(+0.81%) |
Mar 12, 2009 | 7.211 | 7.680 | 7.132 | 7.610 | 65,465 | +0.39(+5.39%) |
Mar 11, 2009 | 7.273 | 7.388 | 7.167 | 7.220 | 43,988 | +0.01(+0.12%) |
Mar 10, 2009 | 7.220 | 7.556 | 6.946 | 7.211 | 98,684 | +0.16(+2.26%) |
Mar 09, 2009 | 7.450 | 7.698 | 7.017 | 7.052 | 82,318 | -0.51(-6.78%) |
Mar 06, 2009 | 7.698 | 7.813 | 7.176 | 7.565 | 0 | -0.33(-4.15%) |
Mar 05, 2009 | 7.919 | 8.052 | 7.521 | 7.893 | 64,152 | -0.17(-2.09%) |
Mar 04, 2009 | 8.008 | 8.176 | 7.840 | 8.061 | 90,955 | -0.79(-8.90%) |
Mar 02, 2009 | 9.476 | 9.547 | 8.583 | 8.848 | 172,069 | -0.73(-7.66%) |
Feb 27, 2009 | 9.671 | 9.875 | 9.432 | 9.583 | 0 | -0.25(-2.52%) |
Feb 26, 2009 | 10.22 | 10.33 | 9.760 | 9.830 | 56,493 | -0.24(-2.37%) |
Feb 25, 2009 | 10.58 | 10.58 | 9.830 | 10.07 | 85,200 | -0.63(-5.87%) |
Feb 24, 2009 | 10.50 | 10.81 | 10.40 | 10.70 | 115,658 | +0.36(+3.51%) |
Feb 23, 2009 | 11.75 | 11.75 | 10.23 | 10.33 | 160,134 | -1.36(-11.65%) |
Feb 20, 2009 | 11.92 | 12.16 | 11.56 | 11.70 | 49,839 | -0.55(-4.48%) |
Feb 19, 2009 | 12.93 | 13.17 | 12.19 | 12.25 | 36,548 | -0.58(-4.55%) |
Feb 18, 2009 | 12.93 | 13.50 | 12.57 | 12.83 | 65,767 | -0.01(-0.07%) |
Feb 17, 2009 | 13.47 | 13.47 | 12.83 | 12.84 | 67,847 | -1.05(-7.58%) |
Feb 13, 2009 | 14.42 | 14.66 | 13.84 | 13.89 | 35,237 | -0.48(-3.33%) |
Feb 12, 2009 | 14.06 | 14.47 | 13.71 | 14.37 | 37,507 | +0.19(+1.31%) |
Feb 11, 2009 | 14.64 | 14.97 | 14.12 | 14.18 | 65,110 | -0.38(-2.61%) |
Feb 10, 2009 | 14.45 | 14.93 | 14.20 | 14.56 | 110,323 | +0.08(+0.55%) |
Feb 09, 2009 | 14.71 | 14.85 | 14.17 | 14.48 | 47,618 | -0.35(-2.33%) |
Feb 06, 2009 | 13.53 | 15.31 | 13.33 | 14.83 | 91,991 | +1.28(+9.47%) |
Feb 05, 2009 | 12.99 | 14.02 | 12.93 | 13.55 | 70,683 | +0.42(+3.17%) |
Feb 04, 2009 | 13.00 | 13.78 | 12.85 | 13.13 | 107,127 | +0.10(+0.75%) |
Feb 03, 2009 | 13.46 | 13.58 | 12.98 | 13.03 | 101,680 | -0.37(-2.77%) |
Feb 02, 2009 | 13.49 | 13.59 | 13.10 | 13.41 | 95,549 | -0.18(-1.30%) |
Jan 30, 2009 | 13.59 | 14.20 | 13.38 | 13.58 | 0 | +0.17(+1.25%) |
Jan 29, 2009 | 14.33 | 14.55 | 13.41 | 13.41 | 52,768 | -1.05(-7.28%) |
Jan 28, 2009 | 14.31 | 14.63 | 14.29 | 14.47 | 52,989 | +0.39(+2.77%) |
Jan 27, 2009 | 13.70 | 14.33 | 13.56 | 14.08 | 37,845 | +0.39(+2.84%) |
Jan 26, 2009 | 13.76 | 14.16 | 13.36 | 13.69 | 76,455 | -0.05(-0.39%) |
Jan 23, 2009 | 13.48 | 14.22 | 13.48 | 13.74 | 48,531 | -0.11(-0.77%) |
Jan 22, 2009 | 14.34 | 14.45 | 13.77 | 13.85 | 40,496 | -0.80(-5.44%) |
Jan 21, 2009 | 13.79 | 14.74 | 13.72 | 14.64 | 87,172 | +0.97(+7.12%) |
Jan 20, 2009 | 14.90 | 15.02 | 13.67 | 13.67 | 57,178 | -1.38(-9.17%) |
Jan 16, 2009 | 15.18 | 15.40 | 14.17 | 15.05 | 0 | +0.04(+0.29%) |
Jan 15, 2009 | 14.69 | 15.01 | 13.76 | 15.01 | 78,171 | +0.31(+2.11%) |
Jan 14, 2009 | 15.81 | 15.82 | 14.66 | 14.70 | 72,479 | -1.36(-8.48%) |
Jan 13, 2009 | 15.69 | 16.21 | 15.69 | 16.06 | 56,968 | +0.33(+2.08%) |
Jan 12, 2009 | 15.93 | 16.32 | 15.48 | 15.73 | 73,627 | -0.13(-0.84%) |
Jan 09, 2009 | 16.79 | 17.02 | 15.84 | 15.87 | 35,159 | -0.98(-5.83%) |
Jan 08, 2009 | 16.96 | 17.48 | 16.73 | 16.85 | 37,245 | -0.02(-0.10%) |
Jan 07, 2009 | 17.25 | 17.61 | 16.77 | 16.86 | 75,492 | -0.55(-3.15%) |
Jan 06, 2009 | 17.11 | 17.66 | 17.02 | 17.41 | 83,252 | +0.49(+2.87%) |
Jan 05, 2009 | 17.43 | 17.69 | 16.58 | 16.93 | 110,693 | -0.47(-2.70%) |
Jan 02, 2009 | 17.48 | 18.42 | 17.16 | 17.40 | 0 | -0.16(-0.91%) |
Jan 01, 2009 | 17.09 | 18.16 | 17.09 | 17.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.09 | 18.16 | 17.09 | 17.55 | 119,763 | +0.56(+3.28%) |
Dec 30, 2008 | 16.57 | 17.12 | 16.45 | 17.00 | 108,771 | +0.58(+3.56%) |
Dec 29, 2008 | 15.93 | 16.47 | 15.86 | 16.41 | 144,042 | +0.49(+3.06%) |
Dec 26, 2008 | 16.17 | 16.40 | 15.84 | 15.93 | 63,372 | +0.08(+0.50%) |
Dec 24, 2008 | 16.29 | 16.29 | 15.85 | 15.85 | 56,611 | -0.20(-1.27%) |
Dec 23, 2008 | 16.38 | 16.79 | 15.88 | 16.05 | 71,396 | -0.15(-0.93%) |
Dec 22, 2008 | 15.76 | 16.21 | 15.50 | 16.20 | 84,728 | +0.35(+2.18%) |
Dec 19, 2008 | 17.21 | 17.84 | 15.82 | 15.86 | 199,241 | -1.11(-6.52%) |
Dec 18, 2008 | 17.40 | 17.61 | 16.53 | 16.96 | 56,312 | -0.43(-2.49%) |
Dec 17, 2008 | 16.39 | 17.51 | 16.17 | 17.40 | 77,182 | +0.76(+4.57%) |
Dec 16, 2008 | 16.35 | 16.88 | 16.10 | 16.63 | 126,129 | +0.61(+3.81%) |
Dec 15, 2008 | 16.79 | 17.09 | 15.84 | 16.02 | 59,129 | -0.70(-4.18%) |
Dec 12, 2008 | 15.72 | 16.75 | 15.56 | 16.72 | 92,684 | +0.62(+3.85%) |
Dec 11, 2008 | 17.19 | 17.68 | 15.93 | 16.10 | 114,620 | -1.29(-7.43%) |
Dec 10, 2008 | 17.40 | 17.94 | 17.09 | 17.40 | 89,996 | +0.18(+1.03%) |
Dec 09, 2008 | 17.55 | 17.71 | 16.74 | 17.22 | 123,481 | -0.52(-2.94%) |
Dec 08, 2008 | 18.22 | 18.22 | 17.36 | 17.74 | 153,710 | -0.07(-0.40%) |
Dec 05, 2008 | 16.99 | 18.09 | 16.23 | 17.81 | 179,093 | +0.44(+2.55%) |
Dec 04, 2008 | 17.44 | 17.82 | 16.88 | 17.37 | 123,168 | -0.30(-1.70%) |
Dec 03, 2008 | 17.52 | 17.90 | 17.33 | 17.67 | 177,388 | -0.13(-0.75%) |
Dec 02, 2008 | 18.37 | 18.37 | 17.29 | 17.80 | 214,969 | -0.18(-0.98%) |
Dec 01, 2008 | 18.55 | 18.90 | 17.94 | 17.98 | 207,808 | -0.67(-3.61%) |
Nov 28, 2008 | 18.57 | 18.80 | 18.45 | 18.65 | 99,030 | -0.15(-0.80%) |
Nov 26, 2008 | 17.41 | 19.04 | 17.41 | 18.80 | 148,775 | +0.93(+5.20%) |
Nov 25, 2008 | 19.47 | 19.61 | 17.55 | 17.87 | 360,863 | -1.50(-7.76%) |
Nov 24, 2008 | 18.96 | 20.36 | 18.15 | 19.38 | 191,325 | +0.58(+3.06%) |
Nov 21, 2008 | 19.15 | 19.25 | 17.48 | 18.80 | 208,442 | -0.16(-0.84%) |
Nov 20, 2008 | 20.51 | 20.78 | 18.87 | 18.96 | 145,526 | -1.74(-8.42%) |
Nov 19, 2008 | 21.09 | 21.31 | 20.41 | 20.70 | 168,601 | -0.40(-1.89%) |
Nov 18, 2008 | 21.45 | 21.89 | 20.13 | 21.10 | 146,097 | -0.58(-2.65%) |
Nov 17, 2008 | 21.86 | 22.78 | 21.55 | 21.68 | 96,419 | -0.46(-2.08%) |
Nov 14, 2008 | 22.32 | 23.22 | 21.94 | 22.14 | 0 | -0.64(-2.80%) |
Nov 13, 2008 | 23.10 | 23.23 | 21.25 | 22.78 | 243,512 | -0.16(-0.69%) |
Nov 12, 2008 | 23.50 | 23.66 | 22.55 | 22.93 | 178,824 | -0.97(-4.07%) |
Nov 11, 2008 | 23.79 | 24.71 | 23.72 | 23.91 | 198,364 | +0.00(+0.00%) |
Nov 10, 2008 | 24.06 | 24.47 | 23.06 | 23.91 | 149,415 | +0.47(+2.00%) |
Nov 07, 2008 | 23.23 | 23.89 | 22.89 | 23.44 | 99,532 | +0.50(+2.20%) |
Nov 06, 2008 | 22.56 | 24.21 | 22.49 | 22.93 | 205,472 | +0.15(+0.66%) |
Nov 05, 2008 | 23.43 | 24.43 | 22.69 | 22.78 | 139,601 | -1.01(-4.24%) |
Nov 04, 2008 | 23.34 | 24.32 | 23.34 | 23.79 | 144,342 | +0.79(+3.42%) |
Nov 03, 2008 | 22.71 | 24.11 | 22.71 | 23.01 | 193,533 | +0.17(+0.74%) |
Oct 31, 2008 | 20.87 | 23.12 | 20.52 | 22.84 | 171,885 | +1.94(+9.27%) |
Oct 30, 2008 | 20.28 | 21.49 | 19.94 | 20.90 | 157,222 | +1.21(+6.16%) |
Oct 29, 2008 | 20.75 | 20.75 | 19.40 | 19.69 | 201,186 | +0.22(+1.14%) |
Oct 28, 2008 | 18.25 | 19.68 | 17.94 | 19.47 | 150,123 | +1.27(+6.95%) |
Oct 27, 2008 | 18.76 | 18.94 | 18.14 | 18.20 | 107,966 | -0.88(-4.59%) |
Oct 24, 2008 | 18.58 | 19.88 | 18.32 | 19.08 | 131,215 | -0.79(-3.96%) |
Oct 23, 2008 | 19.19 | 20.13 | 18.71 | 19.86 | 142,235 | +0.59(+3.08%) |
Oct 22, 2008 | 19.82 | 20.52 | 19.27 | 19.27 | 110,239 | -1.10(-5.39%) |
Oct 21, 2008 | 20.70 | 21.01 | 19.81 | 20.37 | 117,572 | -0.58(-2.75%) |
Oct 20, 2008 | 19.83 | 20.94 | 19.61 | 20.94 | 92,130 | +1.24(+6.29%) |
Oct 17, 2008 | 20.15 | 21.19 | 19.48 | 19.71 | 217,336 | -1.11(-5.35%) |
Oct 16, 2008 | 18.10 | 20.96 | 17.53 | 20.82 | 149,290 | +2.88(+16.08%) |
Oct 15, 2008 | 18.03 | 19.07 | 17.68 | 17.94 | 111,594 | -0.13(-0.73%) |
Oct 14, 2008 | 18.58 | 18.58 | 17.23 | 18.07 | 119,363 | +0.05(+0.29%) |
Oct 13, 2008 | 17.20 | 18.02 | 16.67 | 18.02 | 176,845 | +1.03(+6.04%) |
Oct 10, 2008 | 15.78 | 16.99 | 15.04 | 16.99 | 244,204 | +0.27(+1.59%) |
Oct 09, 2008 | 18.63 | 18.76 | 16.72 | 16.72 | 136,431 | -1.81(-9.79%) |
Oct 08, 2008 | 19.76 | 20.40 | 18.53 | 18.54 | 167,945 | -2.09(-10.12%) |
Oct 07, 2008 | 21.10 | 21.44 | 20.34 | 20.63 | 121,536 | -0.43(-2.06%) |
Oct 06, 2008 | 22.56 | 22.56 | 20.56 | 21.06 | 212,299 | -2.14(-9.23%) |
Oct 03, 2008 | 25.46 | 25.46 | 23.13 | 23.20 | 0 | -1.91(-7.61%) |
Oct 02, 2008 | 25.79 | 25.79 | 24.36 | 25.11 | 94,029 | -0.85(-3.27%) |
Oct 01, 2008 | 24.31 | 26.08 | 23.95 | 25.96 | 145,908 | +1.41(+5.73%) |
Sep 30, 2008 | 25.68 | 25.89 | 24.55 | 24.55 | 134,000 | -0.73(-2.87%) |
Sep 29, 2008 | 24.85 | 25.92 | 24.64 | 25.28 | 78,251 | -0.14(-0.56%) |
Sep 26, 2008 | 24.44 | 25.44 | 23.77 | 25.42 | 0 | +0.36(+1.45%) |
Sep 25, 2008 | 23.77 | 25.30 | 23.73 | 25.06 | 103,925 | +1.38(+5.83%) |
Sep 24, 2008 | 24.08 | 24.08 | 23.39 | 23.68 | 126,577 | -0.38(-1.58%) |
Sep 23, 2008 | 26.32 | 26.32 | 23.50 | 24.06 | 176,757 | -2.18(-8.30%) |
Sep 22, 2008 | 25.66 | 26.54 | 25.13 | 26.24 | 108,191 | +0.57(+2.21%) |
Sep 19, 2008 | 25.43 | 26.29 | 25.07 | 25.67 | 0 | +0.91(+3.68%) |
Sep 18, 2008 | 23.62 | 24.78 | 22.62 | 24.76 | 119,376 | +1.54(+6.63%) |
Sep 17, 2008 | 24.87 | 25.08 | 23.06 | 23.22 | 66,493 | -1.90(-7.57%) |
Sep 16, 2008 | 23.54 | 25.12 | 23.18 | 25.12 | 83,567 | +1.22(+5.11%) |
Sep 15, 2008 | 24.42 | 25.22 | 23.88 | 23.90 | 80,797 | -1.27(-5.03%) |
Sep 12, 2008 | 24.77 | 25.16 | 24.40 | 25.16 | 92,638 | +0.39(+1.57%) |
Sep 11, 2008 | 24.20 | 24.81 | 24.01 | 24.78 | 36,020 | +0.38(+1.56%) |
Sep 10, 2008 | 24.44 | 24.77 | 24.29 | 24.39 | 79,425 | +0.17(+0.69%) |
Sep 09, 2008 | 24.70 | 24.78 | 23.78 | 24.23 | 52,467 | -0.31(-1.26%) |
Sep 08, 2008 | 24.33 | 24.57 | 23.89 | 24.54 | 117,945 | +0.89(+3.78%) |
Sep 05, 2008 | 23.11 | 23.74 | 22.77 | 23.64 | 0 | +0.51(+2.22%) |
Sep 04, 2008 | 24.01 | 24.09 | 22.92 | 23.13 | 55,565 | -1.07(-4.42%) |
Sep 03, 2008 | 23.73 | 24.33 | 23.70 | 24.20 | 73,325 | +0.52(+2.20%) |
Sep 02, 2008 | 22.13 | 24.79 | 22.13 | 23.68 | 161,153 | +1.56(+7.04%) |
Aug 29, 2008 | 22.47 | 22.56 | 22.10 | 22.12 | 0 | -0.47(-2.08%) |
Aug 28, 2008 | 21.51 | 22.59 | 21.34 | 22.59 | 62,891 | +1.08(+5.02%) |
Aug 27, 2008 | 20.66 | 21.83 | 20.66 | 21.51 | 49,932 | +0.78(+3.76%) |
Aug 26, 2008 | 20.56 | 21.06 | 20.36 | 20.73 | 16,509 | +0.22(+1.08%) |
Aug 25, 2008 | 21.45 | 21.45 | 20.23 | 20.51 | 23,145 | -1.04(-4.81%) |
Aug 22, 2008 | 21.01 | 21.56 | 20.92 | 21.55 | 0 | +0.67(+3.22%) |
Aug 21, 2008 | 20.53 | 21.24 | 20.39 | 20.87 | 41,418 | +0.18(+0.86%) |
Aug 20, 2008 | 20.73 | 21.26 | 20.53 | 20.70 | 16,620 | +0.01(+0.04%) |
Aug 19, 2008 | 20.91 | 21.24 | 20.55 | 20.69 | 39,646 | -0.39(-1.85%) |
Aug 18, 2008 | 21.54 | 21.88 | 20.93 | 21.08 | 35,643 | -0.37(-1.73%) |
Aug 15, 2008 | 21.68 | 21.68 | 20.84 | 21.45 | 0 | -0.23(-1.06%) |
Aug 14, 2008 | 21.47 | 21.72 | 21.23 | 21.68 | 43,075 | +0.07(+0.33%) |
Aug 13, 2008 | 21.14 | 22.04 | 20.70 | 21.61 | 50,244 | +0.47(+2.22%) |
Aug 12, 2008 | 20.79 | 21.20 | 20.79 | 21.14 | 25,365 | +0.17(+0.80%) |
Aug 11, 2008 | 20.17 | 21.13 | 19.82 | 20.97 | 65,748 | +0.67(+3.31%) |
Aug 08, 2008 | 18.94 | 20.34 | 18.94 | 20.30 | 68,617 | +1.42(+7.50%) |
Aug 07, 2008 | 19.63 | 19.63 | 18.79 | 18.88 | 55,684 | -0.76(-3.87%) |
Aug 06, 2008 | 19.25 | 19.78 | 19.07 | 19.64 | 49,069 | +0.37(+1.93%) |
Aug 05, 2008 | 19.23 | 19.33 | 19.04 | 19.27 | 61,105 | +0.31(+1.63%) |
Aug 04, 2008 | 18.85 | 19.22 | 18.51 | 18.96 | 22,524 | +0.12(+0.61%) |
Aug 01, 2008 | 19.27 | 19.27 | 18.56 | 18.85 | 36,635 | -0.52(-2.70%) |
Jul 31, 2008 | 19.03 | 19.46 | 19.03 | 19.37 | 40,989 | +0.01(+0.05%) |
Jul 30, 2008 | 19.13 | 19.47 | 19.10 | 19.36 | 45,216 | +0.23(+1.20%) |
Jul 29, 2008 | 19.13 | 19.46 | 18.50 | 19.13 | 71,303 | +0.55(+2.95%) |
Jul 28, 2008 | 19.15 | 19.16 | 18.54 | 18.58 | 27,317 | -0.65(-3.36%) |
Jul 25, 2008 | 19.20 | 19.38 | 18.77 | 19.23 | 53,435 | +0.22(+1.16%) |
Jul 24, 2008 | 18.99 | 19.02 | 18.76 | 19.01 | 50,191 | -0.02(-0.09%) |
Jul 23, 2008 | 19.06 | 19.32 | 18.81 | 19.02 | 68,390 | -0.03(-0.14%) |
Jul 22, 2008 | 19.14 | 20.28 | 18.79 | 19.05 | 143,466 | -0.22(-1.15%) |
Jul 21, 2008 | 19.20 | 19.65 | 18.78 | 19.27 | 42,142 | +0.11(+0.55%) |
Jul 18, 2008 | 19.14 | 19.34 | 18.73 | 19.17 | 32,661 | +0.02(+0.09%) |
Jul 17, 2008 | 19.09 | 19.30 | 18.73 | 19.15 | 42,116 | +0.05(+0.28%) |
Jul 16, 2008 | 17.88 | 19.13 | 17.79 | 19.09 | 59,428 | +1.27(+7.10%) |
Jul 15, 2008 | 16.95 | 18.87 | 16.68 | 17.83 | 50,039 | +0.77(+4.51%) |
Jul 14, 2008 | 18.09 | 18.09 | 17.00 | 17.06 | 61,224 | -0.88(-4.88%) |
Jul 11, 2008 | 17.34 | 17.98 | 16.86 | 17.94 | 59,916 | +0.43(+2.48%) |
Jul 10, 2008 | 16.81 | 17.56 | 16.74 | 17.50 | 42,087 | +0.70(+4.16%) |
Jul 09, 2008 | 18.23 | 18.24 | 16.67 | 16.80 | 76,013 | -1.43(-7.86%) |
Jul 08, 2008 | 17.34 | 18.27 | 17.08 | 18.24 | 88,283 | +0.89(+5.15%) |
Jul 07, 2008 | 17.82 | 17.83 | 17.15 | 17.34 | 84,409 | -0.48(-2.68%) |
Jul 04, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | +0.00(+0.00%) |
Jul 03, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | -0.56(-3.03%) |
Jul 02, 2008 | 18.78 | 19.15 | 18.38 | 18.38 | 70,521 | -0.40(-2.12%) |
Jul 01, 2008 | 18.14 | 19.06 | 18.06 | 18.78 | 69,069 | +0.42(+2.31%) |
Jun 30, 2008 | 18.53 | 19.13 | 18.19 | 18.35 | 69,983 | -0.18(-0.96%) |
Jun 27, 2008 | 18.55 | 18.66 | 18.32 | 18.53 | 114,682 | -0.04(-0.19%) |
Jun 26, 2008 | 18.43 | 18.81 | 18.17 | 18.56 | 56,464 | -0.05(-0.29%) |
Jun 25, 2008 | 18.50 | 18.95 | 18.45 | 18.62 | 30,696 | +0.18(+0.96%) |
Jun 24, 2008 | 18.40 | 18.92 | 18.19 | 18.44 | 92,116 | -0.18(-0.95%) |
Jun 23, 2008 | 18.95 | 19.03 | 18.55 | 18.62 | 26,650 | -0.19(-0.99%) |
Jun 20, 2008 | 18.92 | 19.23 | 18.36 | 18.80 | 106,450 | -0.30(-1.57%) |
Jun 19, 2008 | 18.66 | 19.15 | 18.52 | 19.10 | 36,326 | +0.45(+2.42%) |
Jun 18, 2008 | 18.62 | 18.67 | 18.28 | 18.65 | 45,233 | +0.01(+0.05%) |
Jun 17, 2008 | 18.89 | 18.98 | 18.55 | 18.64 | 42,375 | -0.17(-0.89%) |
Jun 16, 2008 | 18.82 | 19.02 | 18.67 | 18.81 | 28,940 | -0.04(-0.23%) |
Jun 13, 2008 | 18.71 | 18.86 | 18.53 | 18.86 | 23,423 | +0.34(+1.82%) |
Jun 12, 2008 | 18.67 | 18.89 | 18.47 | 18.52 | 36,499 | +0.05(+0.29%) |
Jun 11, 2008 | 18.63 | 18.77 | 18.46 | 18.47 | 53,052 | -0.24(-1.28%) |
Jun 10, 2008 | 18.63 | 18.92 | 17.85 | 18.71 | 51,872 | +0.41(+2.22%) |
Jun 09, 2008 | 18.24 | 18.68 | 18.09 | 18.30 | 88,839 | +0.24(+1.32%) |
Jun 06, 2008 | 19.01 | 19.02 | 18.06 | 18.06 | 137,304 | -1.05(-5.51%) |
Jun 05, 2008 | 18.49 | 19.15 | 18.49 | 19.11 | 57,698 | +0.60(+3.25%) |
Jun 04, 2008 | 18.18 | 18.76 | 18.18 | 18.51 | 64,081 | +0.29(+1.60%) |
Jun 03, 2008 | 18.33 | 18.58 | 18.07 | 18.22 | 47,135 | -0.02(-0.10%) |