Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.09 | 11.22 | 10.93 | 11.19 | 318,344 | +0.10(+0.90%) |
May 28, 2009 | 11.32 | 11.37 | 10.76 | 11.09 | 290,699 | -0.17(-1.47%) |
May 27, 2009 | 11.16 | 11.37 | 11.06 | 11.26 | 361,885 | -0.04(-0.37%) |
May 26, 2009 | 10.84 | 11.40 | 10.66 | 11.30 | 487,915 | +0.46(+4.29%) |
May 22, 2009 | 11.28 | 11.41 | 10.83 | 10.83 | 311,935 | -0.41(-3.62%) |
May 21, 2009 | 11.57 | 11.57 | 10.99 | 11.24 | 341,819 | -0.42(-3.63%) |
May 20, 2009 | 11.92 | 12.23 | 11.63 | 11.66 | 251,205 | -0.15(-1.26%) |
May 19, 2009 | 12.12 | 12.20 | 11.81 | 11.81 | 562,898 | -0.22(-1.86%) |
May 18, 2009 | 11.82 | 12.14 | 11.66 | 12.04 | 307,657 | +0.41(+3.50%) |
May 15, 2009 | 11.73 | 11.98 | 11.54 | 11.63 | 361,261 | -0.12(-1.06%) |
May 14, 2009 | 11.67 | 11.96 | 11.47 | 11.76 | 299,781 | +0.20(+1.72%) |
May 13, 2009 | 11.81 | 11.84 | 11.51 | 11.56 | 358,428 | -0.41(-3.40%) |
May 12, 2009 | 12.20 | 12.28 | 11.72 | 11.96 | 321,439 | -0.12(-1.03%) |
May 11, 2009 | 12.37 | 12.52 | 12.08 | 12.09 | 472,150 | -0.48(-3.83%) |
May 08, 2009 | 12.84 | 13.02 | 12.31 | 12.57 | 560,079 | -0.02(-0.20%) |
May 07, 2009 | 13.17 | 13.25 | 12.41 | 12.59 | 404,553 | -0.50(-3.81%) |
May 06, 2009 | 13.12 | 13.19 | 12.54 | 13.09 | 324,361 | +0.18(+1.42%) |
May 05, 2009 | 13.10 | 13.25 | 12.68 | 12.91 | 315,536 | -0.21(-1.58%) |
May 04, 2009 | 12.89 | 13.15 | 12.41 | 13.12 | 400,477 | +0.52(+4.15%) |
May 01, 2009 | 12.99 | 13.08 | 12.52 | 12.59 | 291,082 | -0.40(-3.07%) |
Apr 30, 2009 | 13.14 | 13.43 | 12.88 | 12.99 | 374,346 | -0.07(-0.51%) |
Apr 29, 2009 | 12.65 | 13.23 | 12.62 | 13.06 | 285,140 | +0.48(+3.83%) |
Apr 28, 2009 | 12.71 | 12.95 | 12.55 | 12.58 | 369,445 | -0.32(-2.51%) |
Apr 27, 2009 | 13.24 | 13.30 | 12.74 | 12.90 | 311,086 | -0.48(-3.60%) |
Apr 24, 2009 | 13.38 | 13.55 | 13.10 | 13.38 | 341,131 | +0.13(+1.00%) |
Apr 23, 2009 | 14.14 | 14.14 | 13.07 | 13.25 | 575,713 | -0.92(-6.50%) |
Apr 22, 2009 | 13.21 | 14.53 | 13.05 | 14.17 | 513,777 | +0.84(+6.29%) |
Apr 21, 2009 | 13.13 | 13.56 | 13.13 | 13.33 | 586,835 | +0.12(+0.88%) |
Apr 20, 2009 | 13.72 | 13.91 | 12.98 | 13.22 | 458,228 | -0.18(-1.36%) |
Apr 17, 2009 | 13.43 | 13.52 | 13.23 | 13.40 | 253,374 | +0.01(+0.06%) |
Apr 16, 2009 | 12.79 | 13.47 | 12.58 | 13.39 | 301,369 | +0.71(+5.56%) |
Apr 15, 2009 | 12.57 | 12.69 | 12.42 | 12.69 | 288,014 | +0.07(+0.53%) |
Apr 14, 2009 | 12.78 | 12.90 | 12.37 | 12.62 | 393,164 | -0.38(-2.94%) |
Apr 13, 2009 | 13.15 | 13.28 | 12.71 | 13.00 | 200,658 | -0.36(-2.67%) |
Apr 09, 2009 | 12.42 | 13.37 | 12.42 | 13.36 | 496,309 | +1.10(+8.94%) |
Apr 08, 2009 | 11.75 | 12.28 | 11.58 | 12.26 | 715,331 | +0.53(+4.53%) |
Apr 07, 2009 | 12.35 | 12.40 | 11.59 | 11.73 | 604,254 | -0.77(-6.18%) |
Apr 06, 2009 | 13.11 | 13.28 | 12.33 | 12.50 | 544,276 | -0.83(-6.23%) |
Apr 03, 2009 | 13.28 | 13.57 | 12.53 | 13.33 | 485,857 | -0.35(-2.55%) |
Apr 02, 2009 | 12.99 | 13.85 | 12.89 | 13.68 | 399,101 | +0.97(+7.64%) |
Apr 01, 2009 | 12.04 | 12.79 | 11.87 | 12.71 | 221,901 | +0.53(+4.36%) |
Mar 31, 2009 | 12.40 | 12.65 | 12.11 | 12.18 | 306,146 | -0.02(-0.20%) |
Mar 30, 2009 | 12.60 | 12.68 | 11.86 | 12.20 | 365,462 | -1.18(-8.81%) |
Mar 26, 2009 | 13.00 | 13.52 | 12.86 | 13.38 | 470,563 | +0.61(+4.74%) |
Mar 25, 2009 | 12.65 | 13.24 | 12.22 | 12.78 | 268,066 | +0.18(+1.45%) |
Mar 24, 2009 | 12.92 | 13.14 | 12.50 | 12.59 | 239,597 | -0.51(-3.93%) |
Mar 23, 2009 | 12.51 | 13.11 | 11.94 | 13.11 | 304,567 | +1.20(+10.11%) |
Mar 20, 2009 | 12.40 | 12.91 | 11.72 | 11.91 | 510,040 | -0.36(-2.91%) |
Mar 19, 2009 | 12.36 | 12.45 | 12.14 | 12.26 | 187,080 | +0.03(+0.27%) |
Mar 18, 2009 | 11.73 | 12.24 | 11.47 | 12.23 | 354,004 | +0.47(+4.03%) |
Mar 17, 2009 | 11.22 | 11.76 | 11.14 | 11.76 | 212,875 | +0.54(+4.81%) |
Mar 16, 2009 | 11.54 | 11.63 | 11.06 | 11.22 | 388,516 | -0.25(-2.17%) |
Mar 13, 2009 | 11.24 | 11.58 | 11.20 | 11.47 | 229,587 | +0.15(+1.32%) |
Mar 12, 2009 | 10.45 | 11.36 | 10.32 | 11.32 | 394,756 | +0.80(+7.58%) |
Mar 11, 2009 | 10.20 | 10.69 | 10.05 | 10.52 | 265,238 | +0.40(+3.94%) |
Mar 10, 2009 | 9.722 | 10.20 | 9.714 | 10.12 | 320,706 | +0.61(+6.46%) |
Mar 09, 2009 | 9.955 | 10.23 | 9.448 | 9.506 | 279,691 | -0.57(-5.68%) |
Mar 06, 2009 | 9.971 | 10.23 | 9.797 | 10.08 | 381,201 | +0.20(+2.02%) |
Mar 05, 2009 | 10.05 | 10.40 | 9.863 | 9.880 | 377,830 | -0.37(-3.64%) |
Mar 04, 2009 | 9.805 | 10.44 | 9.681 | 10.25 | 511,677 | +0.38(+3.87%) |
Mar 02, 2009 | 10.36 | 10.44 | 9.830 | 9.872 | 401,376 | -0.58(-5.56%) |
Feb 27, 2009 | 10.46 | 10.78 | 10.44 | 10.45 | 373,005 | -0.17(-1.56%) |
Feb 26, 2009 | 10.98 | 11.13 | 10.58 | 10.62 | 289,606 | -0.30(-2.74%) |
Feb 25, 2009 | 11.18 | 11.20 | 10.64 | 10.92 | 455,792 | -0.32(-2.81%) |
Feb 24, 2009 | 11.02 | 11.33 | 10.72 | 11.23 | 364,830 | +0.39(+3.60%) |
Feb 23, 2009 | 11.61 | 11.76 | 10.79 | 10.84 | 411,997 | -0.70(-6.04%) |
Feb 20, 2009 | 11.57 | 11.83 | 11.22 | 11.54 | 561,728 | -0.20(-1.70%) |
Feb 19, 2009 | 12.30 | 12.30 | 11.66 | 11.74 | 413,198 | -0.40(-3.28%) |
Feb 18, 2009 | 12.79 | 12.86 | 12.08 | 12.14 | 418,397 | -0.64(-5.00%) |
Feb 17, 2009 | 12.75 | 13.08 | 12.49 | 12.78 | 574,491 | -0.42(-3.15%) |
Feb 13, 2009 | 12.99 | 13.49 | 12.72 | 13.19 | 261,044 | +0.17(+1.34%) |
Feb 12, 2009 | 12.65 | 13.20 | 12.00 | 13.02 | 523,216 | +0.71(+5.80%) |
Feb 11, 2009 | 12.25 | 12.54 | 12.04 | 12.30 | 406,094 | +0.13(+1.09%) |
Feb 10, 2009 | 12.64 | 13.06 | 12.09 | 12.17 | 427,010 | -0.51(-4.06%) |
Feb 09, 2009 | 13.21 | 13.23 | 12.43 | 12.69 | 543,490 | -0.58(-4.38%) |
Feb 06, 2009 | 12.58 | 13.34 | 12.58 | 13.27 | 560,454 | +0.50(+3.90%) |
Feb 05, 2009 | 12.27 | 12.86 | 11.89 | 12.77 | 435,890 | +0.34(+2.74%) |
Feb 04, 2009 | 11.21 | 13.10 | 10.80 | 12.43 | 746,074 | +0.67(+5.72%) |
Feb 03, 2009 | 11.85 | 12.25 | 11.49 | 11.76 | 311,920 | -0.02(-0.21%) |
Feb 02, 2009 | 11.47 | 11.87 | 10.77 | 11.78 | 498,699 | +0.12(+1.00%) |
Jan 30, 2009 | 11.96 | 12.09 | 11.50 | 11.66 | 417,588 | -0.12(-0.99%) |
Jan 29, 2009 | 12.34 | 12.34 | 11.65 | 11.78 | 320,236 | -0.67(-5.40%) |
Jan 28, 2009 | 11.72 | 12.57 | 11.61 | 12.45 | 518,322 | +0.95(+8.23%) |
Jan 27, 2009 | 11.13 | 11.73 | 11.11 | 11.51 | 266,368 | +0.36(+3.20%) |
Jan 26, 2009 | 11.03 | 11.46 | 10.93 | 11.15 | 298,316 | +0.17(+1.51%) |
Jan 23, 2009 | 10.62 | 11.26 | 10.59 | 10.98 | 493,856 | +0.11(+0.99%) |
Jan 22, 2009 | 11.03 | 11.18 | 10.55 | 10.88 | 279,323 | -0.45(-3.96%) |
Jan 21, 2009 | 10.97 | 11.39 | 10.85 | 11.32 | 511,829 | +0.48(+4.44%) |
Jan 20, 2009 | 11.52 | 11.81 | 10.83 | 10.84 | 475,990 | -0.81(-6.98%) |
Jan 16, 2009 | 11.25 | 11.69 | 11.19 | 11.66 | 557,480 | +0.50(+4.46%) |
Jan 15, 2009 | 10.98 | 11.20 | 10.54 | 11.16 | 414,203 | +0.17(+1.59%) |
Jan 14, 2009 | 11.60 | 11.99 | 10.94 | 10.98 | 416,020 | -0.82(-6.96%) |
Jan 13, 2009 | 11.88 | 12.11 | 11.61 | 11.81 | 258,044 | -0.12(-0.97%) |
Jan 12, 2009 | 12.13 | 12.44 | 11.81 | 11.92 | 292,212 | -0.24(-1.95%) |
Jan 09, 2009 | 12.78 | 12.79 | 12.09 | 12.16 | 670,518 | -0.66(-5.15%) |
Jan 08, 2009 | 12.54 | 12.85 | 12.34 | 12.82 | 190,155 | +0.27(+2.18%) |
Jan 07, 2009 | 12.68 | 12.80 | 12.30 | 12.54 | 232,969 | -0.41(-3.14%) |
Jan 06, 2009 | 12.64 | 12.98 | 12.45 | 12.95 | 512,462 | +0.38(+3.04%) |
Jan 05, 2009 | 12.70 | 12.83 | 12.40 | 12.57 | 307,469 | -0.08(-0.66%) |
Jan 02, 2009 | 12.30 | 12.74 | 12.01 | 12.65 | 204,641 | +0.37(+3.04%) |
Dec 31, 2008 | 12.04 | 12.52 | 11.85 | 12.28 | 295,357 | +0.29(+2.42%) |
Dec 30, 2008 | 11.42 | 11.99 | 11.08 | 11.99 | 289,788 | +0.69(+6.10%) |
Dec 29, 2008 | 11.92 | 11.92 | 11.18 | 11.30 | 350,674 | -0.62(-5.22%) |
Dec 26, 2008 | 12.26 | 12.26 | 11.75 | 11.92 | 132,147 | -0.32(-2.64%) |
Dec 24, 2008 | 12.15 | 12.35 | 11.88 | 12.25 | 145,494 | +0.14(+1.17%) |
Dec 23, 2008 | 12.43 | 12.66 | 11.94 | 12.11 | 302,554 | -0.64(-5.02%) |
Dec 22, 2008 | 12.87 | 12.87 | 12.12 | 12.74 | 488,778 | -0.15(-1.16%) |
Dec 19, 2008 | 13.23 | 13.52 | 12.84 | 12.89 | 1,448,675 | -0.04(-0.32%) |
Dec 18, 2008 | 13.46 | 13.53 | 12.72 | 12.94 | 462,143 | -0.62(-4.59%) |
Dec 17, 2008 | 12.72 | 13.87 | 12.64 | 13.56 | 627,856 | +0.66(+5.15%) |
Dec 16, 2008 | 12.30 | 13.02 | 12.15 | 12.89 | 463,456 | +0.78(+6.44%) |
Dec 15, 2008 | 12.35 | 12.44 | 11.76 | 12.11 | 273,380 | -0.22(-1.82%) |
Dec 12, 2008 | 11.81 | 12.34 | 11.65 | 12.34 | 502,663 | +0.34(+2.84%) |
Dec 11, 2008 | 12.26 | 12.81 | 11.85 | 12.00 | 400,232 | -0.45(-3.60%) |
Dec 10, 2008 | 12.42 | 12.95 | 12.09 | 12.45 | 383,157 | +0.13(+1.08%) |
Dec 09, 2008 | 11.62 | 12.49 | 11.39 | 12.31 | 530,545 | +0.55(+4.66%) |
Dec 08, 2008 | 11.81 | 11.92 | 11.33 | 11.76 | 621,945 | -0.02(-0.21%) |
Dec 05, 2008 | 10.59 | 11.81 | 10.27 | 11.79 | 724,891 | +1.00(+9.31%) |
Dec 04, 2008 | 10.72 | 11.32 | 10.57 | 10.78 | 530,391 | -0.13(-1.22%) |
Dec 03, 2008 | 10.58 | 10.98 | 10.04 | 10.92 | 662,809 | +0.44(+4.20%) |
Dec 02, 2008 | 11.00 | 11.01 | 10.00 | 10.48 | 991,842 | -0.34(-3.15%) |
Dec 01, 2008 | 11.56 | 11.91 | 10.74 | 10.82 | 732,639 | -1.06(-8.94%) |
Nov 28, 2008 | 11.72 | 11.91 | 11.62 | 11.88 | 241,906 | +0.03(+0.28%) |
Nov 26, 2008 | 11.11 | 11.87 | 11.11 | 11.85 | 908,894 | +0.48(+4.24%) |
Nov 25, 2008 | 11.58 | 11.58 | 10.88 | 11.37 | 956,040 | -0.11(-0.94%) |
Nov 24, 2008 | 10.72 | 11.78 | 10.47 | 11.47 | 709,364 | +0.83(+7.80%) |
Nov 21, 2008 | 10.46 | 10.65 | 9.764 | 10.64 | 803,965 | +0.39(+3.81%) |
Nov 20, 2008 | 11.14 | 11.38 | 10.23 | 10.25 | 907,784 | -0.95(-8.52%) |
Nov 19, 2008 | 11.62 | 11.86 | 11.18 | 11.21 | 672,741 | -0.41(-3.50%) |
Nov 18, 2008 | 11.59 | 11.96 | 11.05 | 11.62 | 614,841 | +0.12(+1.01%) |
Nov 17, 2008 | 11.53 | 11.85 | 11.30 | 11.50 | 386,737 | -0.12(-1.00%) |
Nov 14, 2008 | 12.35 | 12.54 | 11.62 | 11.62 | 422,518 | -1.04(-8.20%) |
Nov 13, 2008 | 12.06 | 12.71 | 11.03 | 12.65 | 752,896 | +0.57(+4.74%) |
Nov 12, 2008 | 12.86 | 12.89 | 12.05 | 12.08 | 388,606 | -0.89(-6.85%) |
Nov 11, 2008 | 13.33 | 13.67 | 12.94 | 12.97 | 326,946 | -0.46(-3.40%) |
Nov 10, 2008 | 13.88 | 13.88 | 13.28 | 13.43 | 299,131 | -0.18(-1.34%) |
Nov 07, 2008 | 13.53 | 13.77 | 13.27 | 13.61 | 539,058 | +0.24(+1.80%) |
Nov 06, 2008 | 14.39 | 14.55 | 13.33 | 13.37 | 506,001 | -1.10(-7.58%) |
Nov 05, 2008 | 15.19 | 15.52 | 14.40 | 14.46 | 518,158 | -0.89(-5.79%) |
Nov 04, 2008 | 15.74 | 15.85 | 15.09 | 15.35 | 406,236 | +0.00(+0.00%) |
Nov 03, 2008 | 15.58 | 15.67 | 14.78 | 15.35 | 354,834 | -0.05(-0.32%) |
Oct 31, 2008 | 14.32 | 15.93 | 14.32 | 15.40 | 638,954 | +0.94(+6.49%) |
Oct 30, 2008 | 14.11 | 14.59 | 13.78 | 14.46 | 382,458 | +0.70(+5.07%) |
Oct 29, 2008 | 13.81 | 14.11 | 13.27 | 13.77 | 495,918 | +0.07(+0.48%) |
Oct 28, 2008 | 12.88 | 13.74 | 12.41 | 13.70 | 458,244 | +1.12(+8.91%) |
Oct 27, 2008 | 12.65 | 13.22 | 12.33 | 12.58 | 472,798 | -0.13(-1.05%) |
Oct 24, 2008 | 12.41 | 13.42 | 12.07 | 12.71 | 972,887 | -0.37(-2.86%) |
Oct 23, 2008 | 12.91 | 13.87 | 12.73 | 13.08 | 1,029,738 | +0.32(+2.47%) |
Oct 22, 2008 | 12.46 | 13.38 | 12.05 | 12.77 | 757,961 | -0.68(-5.06%) |
Oct 21, 2008 | 13.89 | 14.35 | 13.38 | 13.45 | 581,313 | -0.76(-5.32%) |
Oct 20, 2008 | 14.05 | 14.35 | 13.67 | 14.21 | 435,057 | +0.34(+2.46%) |
Oct 17, 2008 | 13.65 | 14.67 | 13.56 | 13.87 | 576,141 | -0.30(-2.11%) |
Oct 16, 2008 | 13.43 | 14.17 | 12.81 | 14.16 | 701,376 | +0.90(+6.76%) |
Oct 15, 2008 | 14.47 | 14.65 | 13.23 | 13.27 | 492,900 | -1.38(-9.41%) |
Oct 14, 2008 | 15.56 | 15.68 | 14.43 | 14.65 | 478,631 | -0.87(-5.62%) |
Oct 13, 2008 | 14.78 | 15.53 | 14.27 | 15.52 | 693,106 | +0.89(+6.07%) |
Oct 10, 2008 | 12.98 | 15.12 | 12.64 | 14.63 | 1,075,934 | +1.05(+7.70%) |
Oct 09, 2008 | 14.12 | 14.55 | 13.47 | 13.58 | 839,721 | -0.40(-2.85%) |
Oct 08, 2008 | 13.96 | 15.05 | 13.13 | 13.98 | 984,490 | -0.26(-1.81%) |
Oct 07, 2008 | 14.38 | 15.31 | 14.21 | 14.24 | 575,719 | -0.56(-3.81%) |
Oct 06, 2008 | 14.75 | 14.99 | 14.12 | 14.80 | 903,204 | -0.06(-0.39%) |
Oct 03, 2008 | 15.57 | 15.79 | 14.82 | 14.86 | 447,638 | -0.45(-2.93%) |
Oct 02, 2008 | 15.90 | 16.13 | 15.25 | 15.31 | 463,321 | -0.72(-4.51%) |
Oct 01, 2008 | 16.32 | 16.43 | 15.89 | 16.03 | 470,768 | -0.50(-3.01%) |
Sep 30, 2008 | 16.68 | 16.70 | 16.27 | 16.53 | 845,975 | -0.03(-0.20%) |
Sep 29, 2008 | 16.51 | 17.02 | 15.77 | 16.56 | 544,341 | -0.32(-1.92%) |
Sep 26, 2008 | 16.48 | 16.91 | 16.46 | 16.89 | 349,875 | +0.08(+0.49%) |
Sep 25, 2008 | 16.63 | 17.03 | 16.50 | 16.80 | 540,518 | +0.32(+1.96%) |
Sep 24, 2008 | 16.70 | 17.15 | 16.40 | 16.48 | 572,408 | -0.27(-1.59%) |
Sep 23, 2008 | 17.76 | 18.04 | 16.67 | 16.75 | 827,091 | -1.62(-8.82%) |
Sep 22, 2008 | 18.68 | 18.90 | 18.27 | 18.36 | 640,795 | -0.37(-1.95%) |
Sep 19, 2008 | 18.19 | 19.10 | 18.09 | 18.73 | 1,678,424 | +0.91(+5.13%) |
Sep 18, 2008 | 17.00 | 18.03 | 14.11 | 17.82 | 952,780 | +1.16(+6.98%) |
Sep 17, 2008 | 17.62 | 17.62 | 16.51 | 16.65 | 698,570 | -1.16(-6.52%) |
Sep 16, 2008 | 16.90 | 17.82 | 16.90 | 17.82 | 729,093 | +0.70(+4.07%) |
Sep 15, 2008 | 17.78 | 18.02 | 17.07 | 17.12 | 408,663 | -0.79(-4.40%) |
Sep 12, 2008 | 18.08 | 18.25 | 17.72 | 17.91 | 573,241 | -0.29(-1.60%) |
Sep 11, 2008 | 17.97 | 18.32 | 17.83 | 18.20 | 560,818 | -0.01(-0.05%) |
Sep 10, 2008 | 18.10 | 18.38 | 17.85 | 18.21 | 754,012 | +0.32(+1.81%) |
Sep 09, 2008 | 18.46 | 18.76 | 17.86 | 17.88 | 660,350 | -0.46(-2.49%) |
Sep 08, 2008 | 17.89 | 18.45 | 17.57 | 18.34 | 546,939 | +0.68(+3.86%) |
Sep 05, 2008 | 17.69 | 17.89 | 17.38 | 17.66 | 646,637 | -0.14(-0.79%) |
Sep 04, 2008 | 18.14 | 18.27 | 17.70 | 17.80 | 513,458 | -0.45(-2.46%) |
Sep 03, 2008 | 18.63 | 18.76 | 18.15 | 18.25 | 910,963 | -0.47(-2.53%) |
Sep 02, 2008 | 19.06 | 19.28 | 18.51 | 18.72 | 545,987 | +0.01(+0.04%) |
Aug 29, 2008 | 19.34 | 19.34 | 18.41 | 18.71 | 430,150 | -0.46(-2.42%) |
Aug 28, 2008 | 18.87 | 19.32 | 18.87 | 19.18 | 275,590 | +0.34(+1.81%) |
Aug 27, 2008 | 18.53 | 19.15 | 18.28 | 18.84 | 373,806 | +0.27(+1.48%) |
Aug 26, 2008 | 18.46 | 18.71 | 18.20 | 18.56 | 257,852 | +0.02(+0.09%) |
Aug 25, 2008 | 18.62 | 18.91 | 18.42 | 18.55 | 312,572 | -0.22(-1.19%) |
Aug 22, 2008 | 18.66 | 18.93 | 18.46 | 18.77 | 324,795 | +0.29(+1.57%) |
Aug 21, 2008 | 18.61 | 19.04 | 18.43 | 18.48 | 430,280 | -0.32(-1.68%) |
Aug 20, 2008 | 18.91 | 19.41 | 18.53 | 18.80 | 320,596 | +0.02(+0.09%) |
Aug 19, 2008 | 18.90 | 19.10 | 18.56 | 18.78 | 418,559 | -0.31(-1.61%) |
Aug 18, 2008 | 19.47 | 19.61 | 18.87 | 19.09 | 485,246 | -0.30(-1.54%) |
Aug 15, 2008 | 19.35 | 19.82 | 19.01 | 19.39 | 648,144 | +0.50(+2.64%) |
Aug 14, 2008 | 18.90 | 19.27 | 18.82 | 18.89 | 414,378 | -0.20(-1.04%) |
Aug 13, 2008 | 18.76 | 19.30 | 18.76 | 19.09 | 700,516 | +0.39(+2.09%) |
Aug 12, 2008 | 19.05 | 19.42 | 18.51 | 18.70 | 884,275 | -0.46(-2.43%) |
Aug 11, 2008 | 18.77 | 19.68 | 18.77 | 19.16 | 746,251 | +0.35(+1.85%) |
Aug 08, 2008 | 17.95 | 18.85 | 17.66 | 18.81 | 446,443 | +0.89(+4.96%) |
Aug 07, 2008 | 17.92 | 18.25 | 17.74 | 17.93 | 439,642 | -0.16(-0.87%) |
Aug 06, 2008 | 17.76 | 18.10 | 17.57 | 18.08 | 368,160 | +0.23(+1.30%) |
Aug 05, 2008 | 17.49 | 17.90 | 17.28 | 17.85 | 483,127 | +0.57(+3.32%) |
Aug 04, 2008 | 17.48 | 17.66 | 17.11 | 17.28 | 511,260 | -0.20(-1.14%) |
Aug 01, 2008 | 17.11 | 17.65 | 16.88 | 17.48 | 454,260 | +0.37(+2.18%) |
Jul 31, 2008 | 16.95 | 17.73 | 16.89 | 17.10 | 723,754 | -0.29(-1.67%) |
Jul 30, 2008 | 17.24 | 17.76 | 17.11 | 17.39 | 833,745 | +0.29(+1.70%) |
Jul 29, 2008 | 17.10 | 17.36 | 16.58 | 17.10 | 654,121 | +0.53(+3.21%) |
Jul 28, 2008 | 16.79 | 16.80 | 16.36 | 16.57 | 753,093 | -0.31(-1.82%) |
Jul 25, 2008 | 17.45 | 17.45 | 16.80 | 16.88 | 665,541 | -0.49(-2.82%) |
Jul 24, 2008 | 17.32 | 17.64 | 16.38 | 17.37 | 2,394,503 | -2.89(-14.26%) |
Jul 23, 2008 | 20.42 | 20.71 | 20.18 | 20.26 | 776,790 | -0.28(-1.37%) |
Jul 22, 2008 | 20.22 | 20.64 | 19.88 | 20.54 | 519,591 | +0.22(+1.10%) |
Jul 21, 2008 | 20.37 | 20.52 | 20.16 | 20.32 | 395,908 | +0.00(+0.00%) |
Jul 18, 2008 | 20.47 | 20.52 | 19.92 | 20.32 | 493,701 | -0.34(-1.65%) |
Jul 17, 2008 | 20.26 | 20.76 | 19.94 | 20.66 | 551,449 | +0.46(+2.30%) |
Jul 16, 2008 | 19.98 | 20.45 | 19.82 | 20.19 | 747,866 | +0.26(+1.29%) |
Jul 15, 2008 | 18.92 | 20.00 | 18.72 | 19.93 | 1,008,765 | +0.76(+3.98%) |
Jul 14, 2008 | 19.17 | 19.44 | 18.66 | 19.17 | 821,964 | +0.20(+1.05%) |
Jul 11, 2008 | 19.37 | 19.52 | 18.77 | 18.97 | 1,049,575 | -0.61(-3.14%) |
Jul 10, 2008 | 18.91 | 19.62 | 18.91 | 19.59 | 549,491 | +0.63(+3.33%) |
Jul 09, 2008 | 19.02 | 19.51 | 18.88 | 18.95 | 804,152 | -0.03(-0.17%) |
Jul 08, 2008 | 18.50 | 19.04 | 18.34 | 18.99 | 552,413 | +0.56(+3.02%) |
Jul 07, 2008 | 18.32 | 18.66 | 17.94 | 18.43 | 631,428 | +0.25(+1.37%) |
Jul 04, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.00(+0.00%) |
Jul 03, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.05(+0.27%) |
Jul 02, 2008 | 18.25 | 18.43 | 17.95 | 18.13 | 507,402 | -0.14(-0.77%) |
Jul 01, 2008 | 18.30 | 18.35 | 17.64 | 18.27 | 643,774 | +0.09(+0.50%) |
Jun 30, 2008 | 18.52 | 18.81 | 18.18 | 18.18 | 581,837 | -0.37(-1.97%) |
Jun 27, 2008 | 18.53 | 18.84 | 18.20 | 18.55 | 1,426,617 | +0.01(+0.04%) |
Jun 26, 2008 | 18.85 | 19.20 | 18.23 | 18.54 | 479,965 | -0.58(-3.04%) |
Jun 25, 2008 | 18.66 | 19.34 | 18.66 | 19.12 | 436,303 | +0.51(+2.77%) |
Jun 24, 2008 | 18.44 | 19.06 | 18.38 | 18.61 | 534,992 | +0.03(+0.18%) |
Jun 23, 2008 | 19.28 | 19.28 | 18.55 | 18.57 | 511,515 | -0.66(-3.45%) |
Jun 20, 2008 | 19.96 | 20.17 | 19.10 | 19.24 | 941,930 | -0.84(-4.18%) |
Jun 19, 2008 | 19.88 | 20.14 | 19.54 | 20.08 | 490,046 | +0.03(+0.17%) |
Jun 18, 2008 | 20.46 | 20.73 | 20.00 | 20.04 | 376,407 | -0.47(-2.31%) |
Jun 17, 2008 | 20.84 | 20.84 | 20.42 | 20.52 | 342,444 | -0.32(-1.55%) |
Jun 16, 2008 | 20.21 | 20.90 | 20.03 | 20.84 | 308,152 | +0.56(+2.78%) |
Jun 13, 2008 | 20.03 | 20.57 | 19.95 | 20.27 | 276,848 | +0.46(+2.35%) |
Jun 12, 2008 | 19.58 | 20.42 | 19.54 | 19.81 | 358,010 | +0.42(+2.18%) |
Jun 11, 2008 | 19.93 | 19.99 | 19.37 | 19.39 | 401,664 | -0.55(-2.75%) |
Jun 10, 2008 | 19.88 | 20.13 | 19.53 | 19.93 | 331,657 | +0.04(+0.21%) |
Jun 09, 2008 | 20.01 | 20.10 | 19.57 | 19.89 | 391,270 | -0.10(-0.50%) |
Jun 06, 2008 | 20.43 | 20.62 | 19.93 | 19.99 | 394,644 | -0.61(-2.98%) |
Jun 05, 2008 | 20.18 | 20.61 | 19.95 | 20.61 | 469,976 | +0.45(+2.22%) |
Jun 04, 2008 | 19.60 | 20.48 | 19.59 | 20.16 | 817,667 | +0.44(+2.23%) |
Jun 03, 2008 | 19.74 | 19.88 | 19.29 | 19.72 | 816,277 | -0.02(-0.13%) |