Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.11 | 14.20 | 13.99 | 14.20 | 8,147 | +0.11(+0.78%) |
May 28, 2009 | 13.83 | 14.09 | 13.83 | 14.09 | 10,615 | +0.25(+1.77%) |
May 27, 2009 | 13.94 | 14.13 | 13.84 | 13.84 | 8,390 | -0.10(-0.72%) |
May 26, 2009 | 13.30 | 13.94 | 13.30 | 13.94 | 24,340 | +0.40(+2.97%) |
May 22, 2009 | 13.51 | 13.56 | 13.41 | 13.54 | 12,846 | +0.13(+1.00%) |
May 21, 2009 | 13.37 | 13.50 | 13.24 | 13.41 | 4,060 | -0.15(-1.07%) |
May 20, 2009 | 13.64 | 13.87 | 13.46 | 13.55 | 82,360 | -0.08(-0.60%) |
May 19, 2009 | 13.47 | 13.76 | 13.41 | 13.63 | 11,076 | +0.16(+1.21%) |
May 18, 2009 | 13.25 | 13.47 | 13.24 | 13.47 | 41,624 | +0.38(+2.92%) |
May 15, 2009 | 13.12 | 13.26 | 13.09 | 13.09 | 4,588 | +0.05(+0.42%) |
May 14, 2009 | 12.98 | 13.14 | 12.98 | 13.03 | 16,650 | +0.18(+1.41%) |
May 13, 2009 | 13.07 | 13.07 | 12.80 | 12.85 | 29,743 | -0.37(-2.82%) |
May 12, 2009 | 13.43 | 13.43 | 13.04 | 13.22 | 22,330 | -0.20(-1.49%) |
May 11, 2009 | 13.26 | 13.53 | 13.07 | 13.42 | 13,844 | +0.03(+0.20%) |
May 08, 2009 | 13.64 | 13.64 | 13.12 | 13.40 | 70,738 | -0.05(-0.38%) |
May 07, 2009 | 14.18 | 14.89 | 13.29 | 13.45 | 81,526 | -0.56(-4.02%) |
May 06, 2009 | 14.22 | 14.22 | 13.78 | 14.01 | 34,549 | +0.00(+0.01%) |
May 05, 2009 | 14.12 | 14.13 | 13.88 | 14.01 | 73,079 | -0.11(-0.81%) |
May 04, 2009 | 13.95 | 14.12 | 13.91 | 14.12 | 137,350 | +0.44(+3.19%) |
May 01, 2009 | 13.70 | 13.78 | 13.54 | 13.69 | 12,282 | +0.06(+0.47%) |
Apr 30, 2009 | 13.54 | 13.81 | 13.48 | 13.62 | 133,129 | +0.35(+2.60%) |
Apr 29, 2009 | 13.19 | 13.45 | 13.19 | 13.28 | 16,771 | +0.23(+1.74%) |
Apr 28, 2009 | 13.13 | 13.19 | 13.00 | 13.05 | 15,083 | -0.13(-0.97%) |
Apr 27, 2009 | 13.18 | 13.40 | 13.16 | 13.18 | 30,241 | -0.13(-0.96%) |
Apr 24, 2009 | 13.05 | 13.38 | 12.97 | 13.31 | 7,356 | +0.35(+2.67%) |
Apr 23, 2009 | 13.01 | 13.01 | 12.70 | 12.96 | 86,387 | -0.07(-0.56%) |
Apr 22, 2009 | 12.72 | 13.28 | 12.61 | 13.03 | 22,256 | +0.21(+1.63%) |
Apr 21, 2009 | 12.64 | 12.84 | 12.64 | 12.82 | 9,760 | +0.12(+0.93%) |
Apr 20, 2009 | 12.88 | 12.88 | 12.68 | 12.71 | 31,451 | -0.44(-3.32%) |
Apr 17, 2009 | 13.03 | 13.14 | 12.91 | 13.14 | 33,191 | +0.12(+0.91%) |
Apr 16, 2009 | 12.29 | 13.11 | 12.29 | 13.02 | 20,588 | +0.40(+3.17%) |
Apr 15, 2009 | 12.63 | 12.63 | 12.44 | 12.62 | 27,033 | -0.19(-1.45%) |
Apr 14, 2009 | 12.73 | 12.87 | 12.65 | 12.81 | 13,321 | -0.06(-0.47%) |
Apr 13, 2009 | 12.83 | 12.91 | 12.66 | 12.87 | 11,149 | -0.05(-0.35%) |
Apr 09, 2009 | 12.87 | 12.98 | 12.72 | 12.91 | 52,129 | +0.46(+3.68%) |
Apr 08, 2009 | 12.24 | 12.51 | 12.24 | 12.46 | 28,245 | +0.32(+2.67%) |
Apr 07, 2009 | 12.36 | 12.36 | 12.05 | 12.13 | 15,747 | -0.39(-3.12%) |
Apr 06, 2009 | 12.47 | 12.52 | 12.27 | 12.52 | 25,692 | -0.12(-0.93%) |
Apr 03, 2009 | 12.42 | 12.69 | 12.41 | 12.64 | 24,139 | +0.21(+1.68%) |
Apr 02, 2009 | 12.16 | 12.61 | 12.16 | 12.43 | 13,082 | +0.45(+3.79%) |
Apr 01, 2009 | 11.65 | 11.98 | 11.57 | 11.98 | 14,053 | +0.13(+1.07%) |
Mar 31, 2009 | 11.73 | 11.85 | 11.67 | 11.85 | 21,207 | +0.30(+2.60%) |
Mar 30, 2009 | 11.67 | 11.67 | 11.36 | 11.55 | 26,582 | -0.75(-6.06%) |
Mar 26, 2009 | 12.02 | 12.30 | 11.96 | 12.30 | 46,077 | +0.47(+4.00%) |
Mar 25, 2009 | 11.88 | 12.06 | 11.56 | 11.82 | 22,833 | +0.00(+0.00%) |
Mar 24, 2009 | 11.87 | 11.92 | 11.76 | 11.82 | 17,307 | -0.10(-0.84%) |
Mar 23, 2009 | 11.63 | 11.92 | 11.48 | 11.92 | 13,795 | +0.62(+5.47%) |
Mar 20, 2009 | 11.65 | 11.71 | 11.15 | 11.31 | 15,650 | -0.30(-2.58%) |
Mar 19, 2009 | 11.79 | 11.79 | 11.57 | 11.61 | 19,468 | -0.01(-0.08%) |
Mar 18, 2009 | 11.25 | 11.70 | 11.25 | 11.62 | 32,128 | +0.58(+5.27%) |
Mar 17, 2009 | 10.77 | 11.03 | 10.76 | 11.03 | 15,247 | +0.35(+3.32%) |
Mar 16, 2009 | 11.02 | 11.03 | 10.67 | 10.68 | 26,509 | -0.25(-2.33%) |
Mar 13, 2009 | 10.88 | 10.97 | 10.79 | 10.93 | 70,739 | +0.08(+0.74%) |
Mar 12, 2009 | 10.59 | 10.91 | 10.45 | 10.85 | 40,544 | +0.30(+2.86%) |
Mar 11, 2009 | 10.38 | 10.62 | 10.38 | 10.55 | 51,414 | +0.31(+3.02%) |
Mar 10, 2009 | 10.02 | 10.29 | 9.961 | 10.24 | 4,456 | +0.66(+6.93%) |
Mar 09, 2009 | 9.770 | 10.03 | 9.579 | 9.579 | 2,953 | -0.34(-3.42%) |
Mar 06, 2009 | 9.988 | 10.11 | 9.918 | 9.918 | 3,850 | -0.01(-0.06%) |
Mar 05, 2009 | 10.19 | 10.22 | 9.925 | 9.925 | 11,993 | -0.35(-3.36%) |
Mar 04, 2009 | 10.07 | 10.29 | 10.07 | 10.27 | 38,682 | +0.43(+4.36%) |
Mar 02, 2009 | 10.05 | 10.05 | 9.841 | 9.841 | 3,628 | -0.42(-4.09%) |
Feb 27, 2009 | 10.26 | 10.26 | 10.26 | 10.26 | 550 | -0.06(-0.62%) |
Feb 26, 2009 | 10.51 | 10.51 | 10.32 | 10.32 | 1,386 | +0.01(+0.11%) |
Feb 25, 2009 | 10.32 | 10.32 | 10.12 | 10.31 | 68,974 | -0.05(-0.47%) |
Feb 24, 2009 | 9.989 | 10.36 | 9.989 | 10.36 | 1,941 | +0.40(+3.99%) |
Feb 23, 2009 | 10.13 | 10.14 | 9.930 | 9.965 | 18,755 | -0.28(-2.71%) |
Feb 20, 2009 | 10.08 | 10.24 | 10.08 | 10.24 | 4,951 | -0.04(-0.40%) |
Feb 19, 2009 | 10.35 | 10.36 | 10.28 | 10.28 | 5,006 | -0.41(-3.87%) |
Feb 18, 2009 | 10.66 | 10.70 | 10.54 | 10.70 | 1,236 | +0.16(+1.55%) |
Feb 17, 2009 | 10.65 | 10.65 | 10.51 | 10.53 | 4,951 | -0.53(-4.81%) |
Feb 13, 2009 | 11.03 | 11.08 | 11.03 | 11.07 | 7,867 | +0.03(+0.29%) |
Feb 12, 2009 | 11.03 | 11.03 | 10.96 | 11.03 | 466 | +0.10(+0.88%) |
Feb 11, 2009 | 11.03 | 11.03 | 10.91 | 10.94 | 2,310 | -0.32(-2.83%) |
Feb 10, 2009 | 11.57 | 11.57 | 11.26 | 11.26 | 1,430 | -0.21(-1.85%) |
Feb 09, 2009 | 11.49 | 11.49 | 11.45 | 11.47 | 1,010 | -0.03(-0.25%) |
Feb 06, 2009 | 11.38 | 11.50 | 11.38 | 11.50 | 1,056 | +0.37(+3.33%) |
Feb 05, 2009 | 11.00 | 11.13 | 11.00 | 11.13 | 1,694 | +0.21(+1.94%) |
Feb 04, 2009 | 10.92 | 10.92 | 10.92 | 10.92 | 220 | +0.27(+2.56%) |
Feb 03, 2009 | 10.40 | 10.64 | 10.40 | 10.64 | 4,676 | +0.19(+1.83%) |
Feb 02, 2009 | 10.31 | 10.45 | 10.31 | 10.45 | 440 | +0.01(+0.14%) |
Jan 30, 2009 | 10.52 | 10.55 | 10.44 | 10.44 | 1,705 | -0.37(-3.38%) |
Jan 29, 2009 | 10.82 | 10.82 | 10.80 | 10.80 | 6,028 | -0.28(-2.54%) |
Jan 28, 2009 | 11.13 | 11.13 | 11.08 | 11.08 | 5,581 | +0.39(+3.64%) |
Jan 27, 2009 | 10.67 | 10.71 | 10.67 | 10.70 | 5,831 | +0.36(+3.50%) |
Jan 26, 2009 | 10.52 | 10.56 | 10.33 | 10.33 | 25,425 | +0.25(+2.45%) |
Jan 23, 2009 | 10.07 | 10.10 | 10.07 | 10.09 | 17,104 | +0.12(+1.17%) |
Jan 22, 2009 | 10.04 | 10.04 | 9.970 | 9.970 | 1,247 | -0.33(-3.18%) |
Jan 21, 2009 | 10.12 | 10.30 | 10.06 | 10.30 | 2,585 | +0.27(+2.72%) |
Jan 20, 2009 | 10.42 | 10.45 | 10.02 | 10.02 | 25,221 | -0.54(-5.07%) |
Jan 16, 2009 | 10.64 | 10.64 | 10.31 | 10.56 | 5,446 | +0.19(+1.83%) |
Jan 15, 2009 | 10.06 | 10.47 | 10.06 | 10.37 | 1,882 | +0.09(+0.85%) |
Jan 14, 2009 | 10.28 | 10.28 | 10.28 | 10.28 | 1,100 | -0.30(-2.88%) |
Jan 13, 2009 | 10.77 | 10.77 | 10.46 | 10.59 | 4,643 | +0.01(+0.09%) |
Jan 12, 2009 | 10.91 | 10.91 | 10.56 | 10.58 | 869 | -0.37(-3.40%) |
Jan 09, 2009 | 10.92 | 11.03 | 10.92 | 10.95 | 1,219 | -0.25(-2.19%) |
Jan 08, 2009 | 11.12 | 11.20 | 11.06 | 11.20 | 5,358 | -0.06(-0.57%) |
Jan 07, 2009 | 11.35 | 11.35 | 11.16 | 11.26 | 2,438 | -0.35(-2.97%) |
Jan 06, 2009 | 11.41 | 11.64 | 11.41 | 11.61 | 1,666 | +0.34(+2.98%) |
Jan 05, 2009 | 11.23 | 11.27 | 11.23 | 11.27 | 4,931 | +0.15(+1.39%) |
Jan 02, 2009 | 10.71 | 11.12 | 10.71 | 11.12 | 10,424 | +0.38(+3.56%) |
Dec 31, 2008 | 10.60 | 10.76 | 10.60 | 10.73 | 21,346 | +0.21(+1.99%) |
Dec 30, 2008 | 10.37 | 10.53 | 10.37 | 10.52 | 28,519 | +0.28(+2.70%) |
Dec 29, 2008 | 10.41 | 10.41 | 10.14 | 10.25 | 17,879 | -0.10(-1.00%) |
Dec 26, 2008 | 10.34 | 10.35 | 10.34 | 10.35 | 220 | -0.01(-0.09%) |
Dec 24, 2008 | 10.40 | 10.40 | 10.36 | 10.36 | 836 | +0.01(+0.09%) |
Dec 23, 2008 | 10.58 | 10.58 | 10.35 | 10.35 | 2,265 | +0.00(+0.00%) |
Dec 22, 2008 | 10.62 | 10.62 | 10.32 | 10.35 | 9,427 | -0.47(-4.37%) |
Dec 19, 2008 | 10.75 | 10.88 | 10.75 | 10.82 | 7,831 | +0.30(+2.85%) |
Dec 18, 2008 | 11.01 | 11.01 | 10.52 | 10.52 | 9,233 | -0.61(-5.47%) |
Dec 17, 2008 | 10.98 | 11.13 | 10.98 | 11.13 | 9,154 | +0.11(+0.99%) |
Dec 16, 2008 | 10.71 | 11.02 | 10.71 | 11.02 | 8,334 | +0.49(+4.64%) |
Dec 15, 2008 | 10.43 | 10.54 | 10.43 | 10.54 | 4,144 | -0.09(-0.84%) |
Dec 12, 2008 | 10.25 | 10.62 | 10.25 | 10.62 | 19,535 | +0.18(+1.72%) |
Dec 11, 2008 | 10.70 | 10.78 | 10.37 | 10.44 | 3,405 | -0.38(-3.51%) |
Dec 09, 2008 | 10.52 | 10.82 | 10.82 | 10.82 | 10,012 | +0.35(+3.32%) |
Dec 08, 2008 | 10.25 | 10.48 | 10.25 | 10.48 | 1,100 | +0.46(+4.60%) |
Dec 05, 2008 | 9.325 | 10.02 | 9.325 | 10.02 | 803 | +0.56(+5.96%) |
Dec 04, 2008 | 9.879 | 9.879 | 9.452 | 9.452 | 10,257 | -0.55(-5.45%) |
Dec 03, 2008 | 9.997 | 9.997 | 9.997 | 9.997 | 319 | +0.45(+4.66%) |
Dec 02, 2008 | 9.434 | 9.690 | 9.434 | 9.552 | 3,454 | +0.12(+1.25%) |
Dec 01, 2008 | 9.916 | 9.934 | 9.434 | 9.434 | 10,027 | -0.84(-8.14%) |
Nov 28, 2008 | 10.27 | 10.27 | 10.27 | 10.27 | 110 | +0.02(+0.20%) |
Nov 26, 2008 | 10.05 | 10.25 | 10.04 | 10.25 | 2,108 | +0.63(+6.50%) |
Nov 25, 2008 | 9.907 | 9.907 | 9.625 | 9.625 | 4,951 | -0.25(-2.49%) |
Nov 24, 2008 | 9.370 | 9.870 | 9.370 | 9.870 | 8,618 | +0.70(+7.63%) |
Nov 21, 2008 | 8.907 | 9.170 | 8.816 | 9.170 | 2,244 | +0.15(+1.71%) |
Nov 20, 2008 | 9.189 | 9.416 | 9.016 | 9.016 | 10,201 | -0.27(-2.90%) |
Nov 19, 2008 | 9.634 | 9.634 | 9.285 | 9.285 | 1,320 | -0.59(-5.93%) |
Nov 18, 2008 | 9.967 | 9.970 | 9.743 | 9.870 | 21,475 | -0.11(-1.09%) |
Nov 17, 2008 | 9.979 | 10.08 | 9.916 | 9.979 | 3,626 | -0.42(-4.04%) |
Nov 14, 2008 | 10.56 | 10.69 | 10.40 | 10.40 | 11,380 | -0.20(-1.92%) |
Nov 13, 2008 | 9.997 | 10.60 | 9.652 | 10.60 | 8,362 | +0.49(+4.79%) |
Nov 12, 2008 | 10.42 | 10.42 | 10.12 | 10.12 | 4,544 | -0.50(-4.74%) |
Nov 11, 2008 | 10.76 | 10.76 | 10.52 | 10.62 | 27,773 | -0.20(-1.88%) |
Nov 10, 2008 | 11.60 | 11.60 | 10.80 | 10.82 | 6,546 | -0.34(-3.04%) |
Nov 07, 2008 | 11.11 | 11.16 | 11.04 | 11.16 | 1,061 | +0.19(+1.69%) |
Nov 06, 2008 | 11.42 | 11.43 | 10.98 | 10.98 | 5,911 | -0.85(-7.15%) |
Nov 05, 2008 | 12.18 | 12.18 | 11.81 | 11.82 | 7,587 | -0.32(-2.62%) |
Nov 04, 2008 | 11.81 | 12.20 | 11.81 | 12.14 | 1,716 | +0.52(+4.46%) |
Nov 03, 2008 | 11.83 | 11.83 | 11.62 | 11.62 | 16,580 | -0.10(-0.85%) |
Oct 31, 2008 | 11.73 | 11.85 | 11.72 | 11.72 | 5,199 | +0.09(+0.80%) |
Oct 30, 2008 | 11.73 | 11.76 | 11.50 | 11.63 | 9,591 | +0.21(+1.81%) |
Oct 29, 2008 | 11.31 | 11.62 | 11.31 | 11.42 | 9,997 | +0.48(+4.40%) |
Oct 28, 2008 | 10.55 | 10.94 | 10.55 | 10.94 | 4,951 | +0.39(+3.70%) |
Oct 27, 2008 | 10.89 | 10.89 | 10.38 | 10.55 | 5,006 | -0.15(-1.44%) |
Oct 24, 2008 | 9.997 | 10.72 | 9.997 | 10.71 | 4,951 | -0.12(-1.09%) |
Oct 23, 2008 | 10.80 | 10.99 | 10.36 | 10.82 | 9,891 | -0.25(-2.30%) |
Oct 22, 2008 | 11.36 | 11.45 | 10.82 | 11.08 | 12,129 | -0.64(-5.43%) |
Oct 21, 2008 | 11.93 | 11.93 | 11.72 | 11.72 | 10,452 | -0.41(-3.37%) |
Oct 20, 2008 | 11.90 | 12.12 | 11.84 | 12.12 | 6,948 | +0.26(+2.22%) |
Oct 17, 2008 | 11.79 | 12.16 | 11.71 | 11.86 | 49,863 | +0.51(+4.48%) |
Oct 16, 2008 | 12.02 | 12.02 | 10.89 | 11.35 | 8,208 | +0.04(+0.32%) |
Oct 15, 2008 | 11.87 | 11.87 | 11.32 | 11.32 | 10,012 | -1.19(-9.52%) |
Oct 14, 2008 | 13.35 | 13.35 | 12.30 | 12.51 | 11,913 | -0.38(-2.96%) |
Oct 13, 2008 | 12.33 | 12.89 | 12.04 | 12.89 | 21,416 | +1.57(+13.89%) |
Oct 10, 2008 | 11.41 | 11.81 | 10.93 | 11.32 | 30,334 | -0.27(-2.35%) |
Oct 09, 2008 | 12.37 | 12.37 | 11.59 | 11.59 | 9,858 | -0.84(-6.73%) |
Oct 08, 2008 | 11.65 | 12.43 | 11.65 | 12.42 | 9,345 | +0.34(+2.84%) |
Oct 07, 2008 | 12.53 | 12.97 | 12.07 | 12.08 | 3,883 | -0.68(-5.33%) |
Oct 06, 2008 | 13.16 | 13.16 | 12.29 | 12.76 | 25,790 | -0.84(-6.15%) |
Oct 03, 2008 | 13.93 | 14.13 | 13.60 | 13.60 | 12,659 | -0.21(-1.51%) |
Oct 02, 2008 | 14.62 | 14.62 | 13.80 | 13.81 | 9,971 | -0.76(-5.24%) |
Oct 01, 2008 | 14.40 | 14.64 | 14.40 | 14.57 | 12,011 | -0.00(-0.00%) |
Sep 30, 2008 | 14.46 | 14.61 | 14.11 | 14.57 | 9,866 | +0.36(+2.50%) |
Sep 29, 2008 | 15.81 | 15.81 | 13.91 | 14.21 | 46,590 | -1.15(-7.50%) |
Sep 26, 2008 | 15.02 | 15.37 | 15.02 | 15.37 | 16,493 | -0.17(-1.12%) |
Sep 25, 2008 | 15.17 | 15.69 | 15.17 | 15.54 | 3,231 | +0.23(+1.48%) |
Sep 24, 2008 | 14.88 | 15.44 | 14.72 | 15.31 | 11,931 | +0.08(+0.54%) |
Sep 23, 2008 | 15.40 | 15.67 | 15.23 | 15.23 | 2,173 | -0.16(-1.06%) |
Sep 22, 2008 | 15.96 | 15.96 | 15.40 | 15.40 | 4,291 | -0.55(-3.48%) |
Sep 19, 2008 | 17.25 | 17.71 | 15.90 | 15.95 | 9,016 | +0.38(+2.45%) |
Sep 18, 2008 | 15.61 | 15.93 | 14.78 | 15.57 | 42,278 | +0.55(+3.63%) |
Sep 17, 2008 | 15.51 | 15.52 | 15.02 | 15.02 | 19,151 | -0.42(-2.71%) |
Sep 16, 2008 | 14.85 | 15.50 | 14.85 | 15.44 | 45,961 | -0.02(-0.12%) |
Sep 15, 2008 | 15.47 | 15.83 | 15.46 | 15.46 | 10,562 | -0.54(-3.35%) |
Sep 12, 2008 | 15.76 | 16.00 | 15.73 | 16.00 | 1,870 | -0.03(-0.20%) |
Sep 11, 2008 | 15.71 | 16.03 | 15.71 | 16.03 | 11,057 | +0.07(+0.43%) |
Sep 10, 2008 | 15.89 | 15.96 | 15.85 | 15.96 | 10,974 | +0.19(+1.20%) |
Sep 09, 2008 | 16.26 | 16.27 | 15.77 | 15.77 | 5,776 | -0.46(-2.84%) |
Sep 08, 2008 | 16.76 | 16.76 | 16.14 | 16.23 | 7,525 | -0.05(-0.28%) |
Sep 05, 2008 | 16.06 | 16.28 | 16.06 | 16.28 | 8,477 | +0.17(+1.07%) |
Sep 04, 2008 | 16.97 | 16.97 | 16.11 | 16.11 | 20,784 | -1.11(-6.44%) |
Sep 02, 2008 | 17.65 | 17.21 | 17.21 | 17.21 | 1,980 | -0.15(-0.89%) |
Aug 29, 2008 | 17.59 | 17.59 | 17.35 | 17.37 | 6,403 | -0.51(-2.85%) |
Aug 28, 2008 | 17.78 | 17.89 | 17.78 | 17.88 | 6,655 | +0.25(+1.44%) |
Aug 27, 2008 | 17.61 | 17.62 | 17.61 | 17.62 | 330 | +0.16(+0.94%) |
Aug 26, 2008 | 17.54 | 17.54 | 17.45 | 17.46 | 660 | -0.15(-0.88%) |
Aug 25, 2008 | 17.86 | 17.86 | 17.61 | 17.61 | 1,870 | -0.35(-1.92%) |
Aug 22, 2008 | 17.91 | 17.96 | 17.91 | 17.96 | 1,100 | +0.20(+1.13%) |
Aug 21, 2008 | 17.68 | 17.76 | 17.63 | 17.76 | 5,788 | +0.01(+0.05%) |
Aug 20, 2008 | 17.72 | 18.00 | 17.72 | 17.75 | 5,666 | +0.02(+0.10%) |
Aug 19, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 1,528 | -0.19(-1.07%) |
Aug 18, 2008 | 18.18 | 18.18 | 17.92 | 17.92 | 787 | -0.41(-2.24%) |
Aug 15, 2008 | 18.37 | 18.39 | 18.22 | 18.34 | 10,074 | +0.08(+0.44%) |
Aug 14, 2008 | 18.00 | 18.28 | 18.00 | 18.26 | 1,370 | +0.21(+1.17%) |
Aug 13, 2008 | 18.03 | 18.10 | 17.94 | 18.04 | 9,028 | +0.03(+0.17%) |
Aug 12, 2008 | 18.13 | 18.17 | 18.01 | 18.01 | 7,074 | -0.08(-0.45%) |
Aug 11, 2008 | 17.93 | 18.19 | 17.92 | 18.10 | 7,889 | +0.18(+0.99%) |
Aug 08, 2008 | 17.62 | 17.95 | 17.58 | 17.92 | 3,300 | +0.33(+1.89%) |
Aug 07, 2008 | 17.39 | 17.67 | 17.39 | 17.59 | 6,745 | -0.09(-0.50%) |
Aug 06, 2008 | 17.33 | 17.69 | 17.33 | 17.68 | 7,280 | +0.46(+2.68%) |
Aug 05, 2008 | 17.00 | 17.21 | 16.94 | 17.21 | 14,141 | +0.41(+2.43%) |
Aug 04, 2008 | 16.86 | 16.95 | 16.80 | 16.80 | 1,760 | -0.13(-0.75%) |
Aug 01, 2008 | 16.84 | 16.93 | 16.84 | 16.93 | 2,365 | -0.16(-0.96%) |
Jul 31, 2008 | 16.93 | 17.26 | 16.90 | 17.10 | 5,356 | -0.01(-0.05%) |
Jul 30, 2008 | 17.20 | 17.25 | 16.94 | 17.10 | 8,695 | +0.14(+0.80%) |
Jul 29, 2008 | 16.97 | 17.05 | 16.97 | 16.97 | 2,327 | +0.22(+1.30%) |
Jul 28, 2008 | 16.82 | 16.84 | 16.75 | 16.75 | 1,127 | -0.20(-1.18%) |
Jul 25, 2008 | 16.80 | 16.95 | 16.80 | 16.95 | 7,988 | +0.30(+1.80%) |
Jul 24, 2008 | 16.84 | 16.84 | 16.65 | 16.65 | 5,253 | -0.50(-2.91%) |
Jul 23, 2008 | 17.10 | 17.30 | 17.10 | 17.15 | 28,709 | +0.25(+1.51%) |
Jul 22, 2008 | 16.91 | 16.91 | 16.85 | 16.90 | 4,481 | -0.27(-1.59%) |
Jul 21, 2008 | 17.39 | 17.39 | 17.10 | 17.17 | 3,157 | -0.16(-0.94%) |
Jul 18, 2008 | 17.38 | 17.38 | 17.17 | 17.33 | 7,925 | -0.24(-1.37%) |
Jul 17, 2008 | 17.37 | 17.57 | 17.23 | 17.57 | 1,695 | +0.38(+2.20%) |
Jul 16, 2008 | 16.73 | 17.19 | 16.73 | 17.19 | 2,140 | +0.44(+2.65%) |
Jul 15, 2008 | 16.52 | 16.93 | 16.29 | 16.75 | 6,742 | +0.19(+1.15%) |
Jul 14, 2008 | 17.28 | 17.28 | 16.56 | 16.56 | 2,420 | -0.34(-1.99%) |
Jul 11, 2008 | 16.96 | 17.11 | 16.68 | 16.90 | 5,864 | -0.28(-1.64%) |
Jul 10, 2008 | 17.02 | 17.22 | 16.97 | 17.18 | 10,084 | +0.15(+0.85%) |
Jul 09, 2008 | 17.51 | 17.51 | 17.02 | 17.03 | 4,289 | -0.52(-2.95%) |
Jul 08, 2008 | 17.35 | 17.55 | 17.30 | 17.55 | 21,213 | +0.12(+0.68%) |
Jul 07, 2008 | 17.70 | 17.70 | 17.22 | 17.43 | 7,564 | -0.01(-0.05%) |
Jul 04, 2008 | 17.43 | 17.50 | 17.23 | 17.44 | 6,079 | +0.00(+0.00%) |
Jul 03, 2008 | 17.43 | 17.50 | 17.23 | 17.44 | 6,079 | -0.06(-0.36%) |
Jul 02, 2008 | 17.94 | 17.98 | 17.50 | 17.50 | 30,906 | -0.33(-1.87%) |
Jul 01, 2008 | 17.55 | 17.86 | 17.40 | 17.84 | 21,565 | +0.10(+0.54%) |
Jun 30, 2008 | 17.82 | 18.00 | 17.74 | 17.74 | 31,161 | -0.24(-1.31%) |
Jun 27, 2008 | 17.92 | 17.98 | 17.72 | 17.98 | 8,310 | -0.10(-0.56%) |
Jun 26, 2008 | 18.32 | 18.37 | 17.98 | 18.08 | 12,813 | -0.62(-3.30%) |
Jun 25, 2008 | 18.69 | 18.80 | 18.69 | 18.70 | 3,212 | +0.26(+1.43%) |
Jun 24, 2008 | 18.32 | 18.65 | 18.26 | 18.43 | 4,571 | -0.01(-0.05%) |
Jun 23, 2008 | 18.70 | 18.73 | 18.43 | 18.44 | 11,207 | -0.17(-0.93%) |
Jun 20, 2008 | 18.80 | 18.80 | 18.46 | 18.61 | 5,788 | -0.55(-2.85%) |
Jun 19, 2008 | 18.71 | 19.18 | 18.63 | 19.16 | 10,860 | +0.43(+2.28%) |
Jun 18, 2008 | 18.82 | 18.82 | 18.67 | 18.73 | 2,470 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.34 | 19.00 | 19.00 | 3,766 | -0.25(-1.27%) |
Jun 16, 2008 | 19.03 | 19.33 | 19.03 | 19.25 | 10,419 | +0.25(+1.29%) |
Jun 13, 2008 | 18.77 | 19.05 | 18.77 | 19.00 | 12,028 | +0.43(+2.30%) |
Jun 12, 2008 | 18.81 | 19.00 | 18.58 | 18.58 | 8,059 | -0.05(-0.29%) |
Jun 11, 2008 | 19.12 | 19.12 | 18.63 | 18.63 | 22,645 | -0.53(-2.75%) |
Jun 10, 2008 | 19.10 | 19.20 | 19.09 | 19.16 | 2,970 | -0.29(-1.48%) |
Jun 09, 2008 | 19.50 | 19.50 | 19.22 | 19.45 | 16,879 | -0.15(-0.76%) |
Jun 06, 2008 | 19.95 | 19.97 | 19.57 | 19.59 | 32,650 | -0.55(-2.75%) |
Jun 05, 2008 | 19.99 | 20.16 | 19.96 | 20.15 | 46,975 | +0.29(+1.46%) |
Jun 04, 2008 | 19.70 | 20.04 | 19.64 | 19.86 | 23,482 | +0.25(+1.25%) |
Jun 03, 2008 | 19.72 | 19.91 | 19.45 | 19.61 | 38,757 | -0.07(-0.37%) |