Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.45 | 11.70 | 11.24 | 11.66 | 523,997 | +0.29(+2.58%) |
May 28, 2009 | 11.30 | 11.54 | 10.76 | 11.37 | 542,082 | +0.23(+2.09%) |
May 27, 2009 | 11.90 | 12.04 | 11.10 | 11.14 | 754,189 | -0.81(-6.78%) |
May 26, 2009 | 11.15 | 11.98 | 11.15 | 11.94 | 485,724 | +0.70(+6.26%) |
May 22, 2009 | 11.61 | 11.98 | 11.22 | 11.24 | 258,128 | -0.24(-2.12%) |
May 21, 2009 | 11.87 | 11.89 | 11.32 | 11.48 | 565,889 | -0.25(-2.17%) |
May 20, 2009 | 12.59 | 13.08 | 11.57 | 11.74 | 1,204,877 | -0.78(-6.24%) |
May 19, 2009 | 13.18 | 13.19 | 12.47 | 12.52 | 574,630 | -0.76(-5.76%) |
May 18, 2009 | 12.75 | 13.30 | 12.68 | 13.29 | 699,922 | +0.69(+5.50%) |
May 15, 2009 | 12.75 | 13.18 | 12.47 | 12.59 | 528,564 | -0.17(-1.35%) |
May 14, 2009 | 12.53 | 12.83 | 12.26 | 12.77 | 464,580 | +0.28(+2.26%) |
May 13, 2009 | 13.25 | 13.66 | 12.40 | 12.48 | 658,353 | -1.01(-7.48%) |
May 12, 2009 | 14.20 | 14.33 | 13.23 | 13.49 | 583,739 | -0.63(-4.47%) |
May 11, 2009 | 14.64 | 14.64 | 13.98 | 14.12 | 480,775 | -0.86(-5.73%) |
May 08, 2009 | 13.90 | 14.98 | 13.90 | 14.98 | 485,890 | +1.32(+9.70%) |
May 07, 2009 | 15.18 | 15.38 | 13.62 | 13.66 | 1,220,476 | -1.42(-9.45%) |
May 06, 2009 | 14.82 | 15.19 | 14.14 | 15.08 | 782,630 | +0.49(+3.34%) |
May 05, 2009 | 14.48 | 14.85 | 13.92 | 14.59 | 798,490 | -0.14(-0.98%) |
May 04, 2009 | 13.67 | 14.74 | 13.39 | 14.74 | 896,687 | +1.51(+11.44%) |
May 01, 2009 | 14.29 | 14.53 | 13.14 | 13.23 | 857,602 | -1.15(-8.02%) |
Apr 30, 2009 | 14.33 | 14.92 | 14.06 | 14.38 | 1,113,162 | +0.18(+1.29%) |
Apr 29, 2009 | 13.30 | 14.37 | 13.13 | 14.20 | 1,055,480 | +1.14(+8.70%) |
Apr 28, 2009 | 12.81 | 13.47 | 12.55 | 13.06 | 567,320 | +0.11(+0.86%) |
Apr 27, 2009 | 12.63 | 13.28 | 12.51 | 12.95 | 1,105,487 | -0.06(-0.47%) |
Apr 24, 2009 | 11.66 | 13.29 | 11.48 | 13.01 | 1,110,431 | +1.47(+12.78%) |
Apr 23, 2009 | 11.05 | 11.67 | 10.81 | 11.53 | 797,837 | +0.66(+6.07%) |
Apr 22, 2009 | 10.99 | 11.56 | 10.80 | 10.88 | 794,809 | -0.31(-2.78%) |
Apr 21, 2009 | 10.53 | 11.25 | 10.30 | 11.19 | 811,471 | +0.65(+6.15%) |
Apr 20, 2009 | 11.54 | 12.01 | 10.53 | 10.54 | 692,410 | -1.51(-12.52%) |
Apr 17, 2009 | 11.53 | 12.19 | 11.24 | 12.04 | 794,651 | +0.58(+5.03%) |
Apr 16, 2009 | 10.96 | 11.61 | 10.47 | 11.47 | 630,366 | +0.70(+6.48%) |
Apr 15, 2009 | 10.28 | 10.85 | 9.944 | 10.77 | 718,157 | +0.45(+4.35%) |
Apr 14, 2009 | 10.98 | 11.25 | 10.25 | 10.32 | 563,474 | -0.86(-7.68%) |
Apr 13, 2009 | 10.70 | 11.27 | 10.48 | 11.18 | 561,045 | +0.33(+3.07%) |
Apr 09, 2009 | 10.11 | 10.85 | 9.722 | 10.85 | 719,656 | +1.22(+12.67%) |
Apr 08, 2009 | 9.772 | 9.866 | 9.317 | 9.628 | 394,906 | +0.01(+0.06%) |
Apr 07, 2009 | 9.960 | 10.02 | 9.611 | 9.622 | 638,802 | -0.52(-5.14%) |
Apr 06, 2009 | 10.46 | 10.46 | 9.938 | 10.14 | 479,213 | -0.45(-4.24%) |
Apr 03, 2009 | 10.50 | 10.60 | 10.05 | 10.59 | 545,185 | +0.11(+1.00%) |
Apr 02, 2009 | 10.71 | 10.80 | 10.39 | 10.49 | 941,802 | +0.29(+2.88%) |
Apr 01, 2009 | 9.633 | 10.45 | 9.412 | 10.19 | 785,271 | +0.64(+6.67%) |
Mar 31, 2009 | 9.401 | 9.711 | 9.256 | 9.556 | 689,513 | +0.35(+3.86%) |
Mar 30, 2009 | 9.617 | 9.617 | 9.085 | 9.201 | 627,764 | -0.83(-8.24%) |
Mar 26, 2009 | 9.972 | 10.23 | 9.755 | 10.03 | 839,565 | +0.22(+2.20%) |
Mar 25, 2009 | 9.595 | 10.09 | 9.234 | 9.811 | 712,432 | +0.29(+3.03%) |
Mar 24, 2009 | 9.766 | 10.04 | 9.323 | 9.523 | 777,351 | -0.45(-4.56%) |
Mar 23, 2009 | 9.207 | 9.977 | 8.957 | 9.977 | 1,121,846 | +1.25(+14.36%) |
Mar 20, 2009 | 9.201 | 9.262 | 8.719 | 8.724 | 857,133 | -0.34(-3.79%) |
Mar 19, 2009 | 9.417 | 9.584 | 9.002 | 9.068 | 893,783 | -0.17(-1.80%) |
Mar 18, 2009 | 8.907 | 9.340 | 8.569 | 9.234 | 2,105,150 | +0.24(+2.71%) |
Mar 17, 2009 | 8.763 | 9.046 | 8.353 | 8.990 | 1,329,540 | +0.21(+2.40%) |
Mar 16, 2009 | 9.273 | 9.423 | 8.652 | 8.780 | 676,277 | -0.35(-3.83%) |
Mar 13, 2009 | 9.500 | 9.678 | 9.035 | 9.129 | 810,826 | -0.37(-3.91%) |
Mar 12, 2009 | 8.586 | 9.561 | 8.403 | 9.500 | 721,801 | +0.99(+11.66%) |
Mar 11, 2009 | 8.586 | 9.002 | 8.353 | 8.508 | 648,117 | +0.02(+0.20%) |
Mar 10, 2009 | 7.948 | 8.508 | 7.865 | 8.492 | 785,928 | +0.78(+10.06%) |
Mar 09, 2009 | 7.555 | 8.065 | 7.516 | 7.716 | 619,591 | +0.07(+0.94%) |
Mar 06, 2009 | 7.849 | 7.937 | 7.289 | 7.644 | 774,257 | -0.13(-1.64%) |
Mar 05, 2009 | 7.976 | 8.104 | 7.738 | 7.771 | 1,899,074 | -0.42(-5.14%) |
Mar 04, 2009 | 8.214 | 8.453 | 7.876 | 8.192 | 886,934 | +0.06(+0.75%) |
Mar 02, 2009 | 8.370 | 8.453 | 8.098 | 8.131 | 836,990 | -0.40(-4.74%) |
Feb 27, 2009 | 8.780 | 9.123 | 8.519 | 8.536 | 1,139,108 | -0.40(-4.47%) |
Feb 26, 2009 | 8.675 | 9.589 | 8.675 | 8.935 | 1,246,697 | +0.40(+4.74%) |
Feb 25, 2009 | 8.896 | 8.896 | 8.131 | 8.530 | 1,456,858 | -0.43(-4.82%) |
Feb 24, 2009 | 8.414 | 9.007 | 8.087 | 8.963 | 1,411,067 | +0.90(+11.21%) |
Feb 23, 2009 | 9.262 | 9.262 | 8.059 | 8.059 | 1,430,804 | -0.46(-5.40%) |
Feb 20, 2009 | 8.342 | 8.675 | 8.153 | 8.519 | 2,019,006 | +0.01(+0.13%) |
Feb 19, 2009 | 9.323 | 9.473 | 8.447 | 8.508 | 1,542,915 | -0.65(-7.14%) |
Feb 18, 2009 | 9.778 | 9.866 | 9.035 | 9.162 | 2,138,278 | -0.25(-2.71%) |
Feb 17, 2009 | 10.65 | 10.66 | 9.412 | 9.417 | 1,784,118 | -1.35(-12.56%) |
Feb 13, 2009 | 11.26 | 11.35 | 10.76 | 10.77 | 541,366 | -0.45(-4.00%) |
Feb 12, 2009 | 10.65 | 11.53 | 10.63 | 11.22 | 943,162 | -0.33(-2.88%) |
Feb 11, 2009 | 11.56 | 11.84 | 11.21 | 11.55 | 721,249 | +0.04(+0.38%) |
Feb 10, 2009 | 12.48 | 12.78 | 11.46 | 11.51 | 685,006 | -1.04(-8.30%) |
Feb 09, 2009 | 12.65 | 12.86 | 12.35 | 12.55 | 451,512 | -0.21(-1.61%) |
Feb 06, 2009 | 11.58 | 12.79 | 11.58 | 12.75 | 802,720 | +1.05(+8.95%) |
Feb 05, 2009 | 11.38 | 11.87 | 11.14 | 11.71 | 808,472 | +0.22(+1.93%) |
Feb 04, 2009 | 11.52 | 11.89 | 11.21 | 11.48 | 638,666 | -0.07(-0.62%) |
Feb 03, 2009 | 11.80 | 11.87 | 11.31 | 11.56 | 712,082 | -0.07(-0.62%) |
Feb 02, 2009 | 11.40 | 11.76 | 11.17 | 11.63 | 762,497 | -0.01(-0.05%) |
Jan 30, 2009 | 11.89 | 12.06 | 11.48 | 11.63 | 1,313,748 | -0.12(-0.99%) |
Jan 29, 2009 | 12.18 | 12.30 | 11.67 | 11.75 | 853,410 | -0.65(-5.27%) |
Jan 28, 2009 | 12.13 | 12.45 | 12.03 | 12.40 | 1,214,596 | +0.54(+4.53%) |
Jan 27, 2009 | 11.10 | 11.99 | 11.10 | 11.87 | 1,080,574 | +0.42(+3.68%) |
Jan 26, 2009 | 11.77 | 12.39 | 11.28 | 11.45 | 1,034,157 | -0.32(-2.69%) |
Jan 23, 2009 | 11.35 | 11.79 | 11.09 | 11.76 | 1,344,500 | -0.02(-0.19%) |
Jan 22, 2009 | 11.86 | 12.25 | 11.53 | 11.78 | 1,361,594 | -0.35(-2.88%) |
Jan 21, 2009 | 11.75 | 12.17 | 11.31 | 12.13 | 1,410,425 | +0.63(+5.44%) |
Jan 20, 2009 | 12.55 | 13.06 | 11.51 | 11.51 | 902,874 | -1.35(-10.52%) |
Jan 16, 2009 | 13.05 | 13.39 | 12.22 | 12.86 | 1,287,666 | -0.06(-0.43%) |
Jan 15, 2009 | 13.89 | 13.96 | 12.69 | 12.91 | 1,599,044 | -0.94(-6.80%) |
Jan 14, 2009 | 14.23 | 14.41 | 13.79 | 13.86 | 1,196,735 | -0.82(-5.59%) |
Jan 13, 2009 | 14.52 | 14.80 | 14.21 | 14.68 | 1,018,349 | +0.15(+1.03%) |
Jan 12, 2009 | 14.99 | 15.14 | 14.46 | 14.53 | 539,657 | -0.54(-3.57%) |
Jan 09, 2009 | 15.51 | 15.52 | 14.97 | 15.07 | 661,593 | -0.45(-2.89%) |
Jan 08, 2009 | 16.16 | 16.30 | 15.46 | 15.51 | 1,227,316 | -0.69(-4.28%) |
Jan 07, 2009 | 16.99 | 17.15 | 16.07 | 16.21 | 872,669 | -1.15(-6.61%) |
Jan 06, 2009 | 17.94 | 17.94 | 17.09 | 17.35 | 921,920 | -0.33(-1.85%) |
Jan 05, 2009 | 18.16 | 18.16 | 17.20 | 17.68 | 999,446 | -0.37(-2.03%) |
Jan 02, 2009 | 18.50 | 18.65 | 17.72 | 18.05 | 810,226 | -0.37(-1.99%) |
Dec 31, 2008 | 18.29 | 18.60 | 17.75 | 18.41 | 0 | +0.18(+0.97%) |
Dec 30, 2008 | 17.74 | 18.29 | 17.54 | 18.24 | 523,775 | +0.77(+4.41%) |
Dec 29, 2008 | 17.56 | 17.68 | 17.27 | 17.47 | 535,075 | +0.00(+0.00%) |
Dec 26, 2008 | 17.73 | 17.73 | 17.29 | 17.47 | 260,138 | -0.05(-0.28%) |
Dec 24, 2008 | 17.28 | 17.52 | 17.20 | 17.52 | 190,968 | +0.13(+0.77%) |
Dec 23, 2008 | 17.69 | 17.85 | 17.16 | 17.38 | 379,475 | +0.03(+0.19%) |
Dec 22, 2008 | 18.07 | 18.07 | 16.97 | 17.35 | 669,375 | -0.31(-1.76%) |
Dec 19, 2008 | 18.55 | 18.62 | 16.79 | 17.66 | 2,557,468 | -0.28(-1.54%) |
Dec 18, 2008 | 18.09 | 18.74 | 17.78 | 17.94 | 724,051 | -0.24(-1.34%) |
Dec 17, 2008 | 18.09 | 18.76 | 17.99 | 18.18 | 795,361 | -0.27(-1.47%) |
Dec 16, 2008 | 17.77 | 18.50 | 17.02 | 18.45 | 1,129,975 | +1.11(+6.43%) |
Dec 15, 2008 | 17.73 | 17.93 | 16.64 | 17.34 | 852,199 | -0.33(-1.88%) |
Dec 12, 2008 | 16.50 | 17.74 | 16.36 | 17.67 | 800,088 | +0.95(+5.70%) |
Dec 11, 2008 | 17.18 | 17.92 | 16.53 | 16.72 | 956,769 | -0.78(-4.47%) |
Dec 10, 2008 | 17.68 | 18.01 | 17.18 | 17.50 | 631,201 | +0.07(+0.38%) |
Dec 09, 2008 | 18.06 | 18.37 | 16.97 | 17.43 | 833,342 | -0.95(-5.16%) |
Dec 08, 2008 | 18.29 | 18.57 | 17.53 | 18.38 | 597,649 | +0.25(+1.41%) |
Dec 05, 2008 | 16.91 | 18.15 | 16.07 | 18.12 | 680,573 | +0.93(+5.42%) |
Dec 04, 2008 | 17.05 | 17.96 | 16.73 | 17.19 | 593,904 | -0.34(-1.93%) |
Dec 03, 2008 | 16.47 | 17.64 | 15.94 | 17.53 | 424,198 | +0.85(+5.08%) |
Dec 02, 2008 | 16.10 | 16.74 | 15.56 | 16.68 | 728,071 | +1.11(+7.12%) |
Dec 01, 2008 | 18.01 | 18.22 | 15.57 | 15.58 | 849,926 | -2.85(-15.49%) |
Nov 28, 2008 | 18.49 | 18.81 | 17.99 | 18.43 | 323,276 | -0.40(-2.15%) |
Nov 26, 2008 | 17.76 | 18.83 | 17.63 | 18.83 | 861,685 | +0.68(+3.76%) |
Nov 25, 2008 | 18.57 | 18.57 | 17.24 | 18.15 | 972,600 | -0.13(-0.73%) |
Nov 24, 2008 | 16.38 | 18.64 | 16.18 | 18.29 | 1,267,813 | +2.08(+12.82%) |
Nov 21, 2008 | 15.68 | 16.42 | 14.42 | 16.21 | 1,083,230 | +0.95(+6.21%) |
Nov 20, 2008 | 15.72 | 16.62 | 15.15 | 15.26 | 1,087,751 | -0.62(-3.88%) |
Nov 19, 2008 | 16.49 | 17.43 | 15.87 | 15.87 | 1,035,422 | -0.93(-5.54%) |
Nov 18, 2008 | 16.86 | 17.41 | 15.87 | 16.81 | 696,394 | +0.02(+0.13%) |
Nov 17, 2008 | 16.56 | 17.34 | 16.16 | 16.78 | 571,251 | +0.08(+0.46%) |
Nov 14, 2008 | 16.92 | 17.74 | 16.38 | 16.71 | 779,947 | -0.59(-3.43%) |
Nov 13, 2008 | 16.24 | 17.41 | 15.23 | 17.30 | 1,374,494 | +1.30(+8.14%) |
Nov 12, 2008 | 16.48 | 17.18 | 15.96 | 16.00 | 816,699 | -0.91(-5.41%) |
Nov 11, 2008 | 16.45 | 17.26 | 16.45 | 16.91 | 616,968 | +0.22(+1.30%) |
Nov 10, 2008 | 17.19 | 17.19 | 16.38 | 16.69 | 766,322 | -0.21(-1.25%) |
Nov 07, 2008 | 17.01 | 17.01 | 16.37 | 16.91 | 641,205 | +0.03(+0.16%) |
Nov 06, 2008 | 17.20 | 17.96 | 16.70 | 16.88 | 807,987 | -0.54(-3.12%) |
Nov 05, 2008 | 18.19 | 18.70 | 17.32 | 17.42 | 472,983 | -1.12(-6.04%) |
Nov 04, 2008 | 18.25 | 18.70 | 17.66 | 18.54 | 579,682 | +0.70(+3.95%) |
Nov 03, 2008 | 17.84 | 18.13 | 17.11 | 17.84 | 388,331 | +0.16(+0.88%) |
Oct 31, 2008 | 16.37 | 17.74 | 16.18 | 17.68 | 726,032 | +1.08(+6.48%) |
Oct 30, 2008 | 16.42 | 16.63 | 15.58 | 16.61 | 366,222 | +0.85(+5.42%) |
Oct 29, 2008 | 16.18 | 16.57 | 15.38 | 15.75 | 775,025 | -0.57(-3.46%) |
Oct 28, 2008 | 14.93 | 16.34 | 13.76 | 16.32 | 786,891 | +2.01(+14.02%) |
Oct 27, 2008 | 14.41 | 15.24 | 14.29 | 14.31 | 447,929 | -0.13(-0.92%) |
Oct 24, 2008 | 14.07 | 15.09 | 13.67 | 14.44 | 1,179,145 | -0.14(-0.95%) |
Oct 23, 2008 | 15.80 | 16.59 | 14.19 | 14.58 | 1,178,306 | -1.42(-8.90%) |
Oct 22, 2008 | 16.72 | 16.96 | 15.90 | 16.01 | 616,575 | -0.80(-4.75%) |
Oct 21, 2008 | 17.58 | 18.00 | 16.67 | 16.81 | 564,489 | -1.17(-6.51%) |
Oct 20, 2008 | 17.63 | 17.98 | 16.84 | 17.98 | 932,056 | +0.53(+3.02%) |
Oct 17, 2008 | 17.11 | 17.85 | 16.68 | 17.45 | 1,761,272 | -0.17(-0.97%) |
Oct 16, 2008 | 16.46 | 17.74 | 15.28 | 17.62 | 731,432 | +1.27(+7.80%) |
Oct 15, 2008 | 16.26 | 17.79 | 16.12 | 16.35 | 909,394 | -0.57(-3.38%) |
Oct 14, 2008 | 17.56 | 18.84 | 15.74 | 16.92 | 813,861 | +0.52(+3.14%) |
Oct 13, 2008 | 16.42 | 16.57 | 14.83 | 16.40 | 620,925 | +0.94(+6.10%) |
Oct 10, 2008 | 12.19 | 15.69 | 11.67 | 15.46 | 1,464,836 | +3.05(+24.56%) |
Oct 09, 2008 | 15.45 | 15.99 | 12.37 | 12.41 | 1,457,452 | -2.66(-17.65%) |
Oct 08, 2008 | 15.73 | 17.14 | 14.98 | 15.07 | 477,757 | -0.92(-5.75%) |
Oct 07, 2008 | 18.50 | 18.50 | 15.99 | 15.99 | 299,885 | -1.59(-9.02%) |
Oct 06, 2008 | 17.16 | 17.88 | 15.58 | 17.58 | 687,055 | -0.19(-1.06%) |
Oct 03, 2008 | 19.12 | 19.27 | 17.71 | 17.76 | 250,084 | -0.87(-4.67%) |
Oct 02, 2008 | 19.12 | 19.40 | 18.63 | 18.63 | 271,052 | -0.63(-3.25%) |
Oct 01, 2008 | 18.85 | 19.26 | 17.43 | 19.26 | 413,351 | -0.14(-0.71%) |
Sep 30, 2008 | 17.71 | 19.40 | 17.46 | 19.40 | 473,555 | +2.31(+13.49%) |
Sep 29, 2008 | 16.78 | 18.85 | 16.78 | 17.09 | 781,637 | -1.07(-5.89%) |
Sep 26, 2008 | 17.29 | 18.35 | 16.66 | 18.16 | 472,123 | +0.53(+2.99%) |
Sep 25, 2008 | 17.74 | 19.06 | 16.64 | 17.64 | 336,055 | -0.17(-0.97%) |
Sep 24, 2008 | 17.58 | 18.82 | 16.41 | 17.81 | 648,093 | +1.06(+6.36%) |
Sep 23, 2008 | 17.79 | 18.35 | 16.57 | 16.74 | 784,787 | -0.71(-4.06%) |
Sep 22, 2008 | 19.09 | 19.95 | 16.81 | 17.45 | 809,131 | -2.50(-12.53%) |
Sep 19, 2008 | 23.28 | 29.15 | 18.05 | 19.95 | 2,157,279 | +0.83(+4.35%) |
Sep 18, 2008 | 16.57 | 20.51 | 15.79 | 19.12 | 2,773,374 | +2.93(+18.07%) |
Sep 17, 2008 | 16.24 | 16.84 | 15.71 | 16.20 | 1,128,353 | -0.83(-4.85%) |
Sep 16, 2008 | 15.28 | 17.03 | 15.21 | 17.02 | 1,478,740 | +1.26(+7.98%) |
Sep 15, 2008 | 15.86 | 16.51 | 15.74 | 15.76 | 855,037 | -0.96(-5.73%) |
Sep 12, 2008 | 15.61 | 16.73 | 15.34 | 16.72 | 1,549,508 | +0.76(+4.79%) |
Sep 11, 2008 | 14.97 | 16.00 | 14.83 | 15.96 | 1,166,691 | +0.41(+2.64%) |
Sep 10, 2008 | 15.65 | 15.75 | 14.69 | 15.55 | 590,673 | -0.11(-0.71%) |
Sep 09, 2008 | 16.05 | 16.34 | 15.47 | 15.66 | 1,039,099 | -0.69(-4.20%) |
Sep 08, 2008 | 15.77 | 16.57 | 15.73 | 16.35 | 1,440,617 | +1.49(+10.04%) |
Sep 05, 2008 | 14.17 | 14.94 | 13.80 | 14.85 | 1,051,046 | +0.65(+4.61%) |
Sep 04, 2008 | 15.21 | 15.43 | 14.20 | 14.20 | 785,188 | -1.26(-8.14%) |
Sep 03, 2008 | 14.87 | 15.50 | 14.43 | 15.46 | 630,167 | +0.54(+3.64%) |
Sep 02, 2008 | 14.71 | 15.29 | 14.56 | 14.92 | 539,405 | +0.64(+4.51%) |
Aug 29, 2008 | 14.21 | 14.44 | 13.97 | 14.27 | 464,562 | -0.09(-0.66%) |
Aug 28, 2008 | 13.91 | 14.37 | 13.64 | 14.37 | 497,101 | +0.54(+3.93%) |
Aug 27, 2008 | 13.80 | 14.03 | 13.41 | 13.82 | 565,797 | -0.02(-0.16%) |
Aug 26, 2008 | 13.71 | 13.98 | 13.39 | 13.85 | 450,244 | +0.11(+0.77%) |
Aug 25, 2008 | 14.17 | 14.17 | 13.60 | 13.74 | 594,570 | -0.60(-4.21%) |
Aug 22, 2008 | 14.02 | 14.44 | 13.72 | 14.34 | 489,287 | +0.59(+4.27%) |
Aug 21, 2008 | 13.71 | 13.96 | 13.48 | 13.76 | 302,128 | -0.19(-1.35%) |
Aug 20, 2008 | 14.23 | 14.25 | 13.47 | 13.95 | 833,815 | -0.22(-1.53%) |
Aug 19, 2008 | 14.43 | 14.61 | 13.94 | 14.16 | 520,479 | -0.45(-3.07%) |
Aug 18, 2008 | 15.37 | 15.39 | 14.57 | 14.61 | 619,829 | -0.72(-4.70%) |
Aug 15, 2008 | 15.59 | 15.94 | 14.89 | 15.33 | 1,010,377 | +0.21(+1.39%) |
Aug 14, 2008 | 14.73 | 15.20 | 14.43 | 15.12 | 819,526 | +0.30(+2.06%) |
Aug 13, 2008 | 15.58 | 15.58 | 14.51 | 14.82 | 1,233,626 | -0.87(-5.55%) |
Aug 12, 2008 | 16.11 | 16.41 | 15.56 | 15.69 | 931,729 | -0.62(-3.77%) |
Aug 11, 2008 | 15.50 | 16.69 | 15.31 | 16.30 | 1,074,868 | +0.75(+4.81%) |
Aug 08, 2008 | 14.59 | 15.62 | 14.47 | 15.55 | 718,382 | +0.88(+5.97%) |
Aug 07, 2008 | 14.78 | 15.33 | 14.53 | 14.68 | 853,363 | -0.36(-2.40%) |
Aug 06, 2008 | 14.98 | 15.15 | 14.46 | 15.04 | 595,490 | -0.06(-0.40%) |
Aug 05, 2008 | 14.53 | 15.14 | 14.46 | 15.10 | 712,317 | +0.82(+5.75%) |
Aug 04, 2008 | 14.26 | 14.63 | 13.82 | 14.28 | 622,272 | -0.02(-0.12%) |
Aug 01, 2008 | 13.92 | 14.45 | 13.64 | 14.29 | 488,571 | +0.33(+2.38%) |
Jul 31, 2008 | 14.28 | 14.50 | 13.90 | 13.96 | 708,672 | -0.60(-4.11%) |
Jul 30, 2008 | 14.44 | 15.07 | 14.16 | 14.56 | 669,719 | +0.17(+1.19%) |
Jul 29, 2008 | 14.39 | 14.42 | 13.05 | 14.39 | 795,268 | +1.39(+10.70%) |
Jul 28, 2008 | 13.65 | 13.76 | 12.90 | 13.00 | 564,776 | -0.75(-5.44%) |
Jul 25, 2008 | 13.98 | 14.41 | 13.46 | 13.75 | 665,972 | -0.23(-1.63%) |
Jul 24, 2008 | 14.94 | 14.97 | 13.77 | 13.97 | 1,361,764 | +0.02(+0.16%) |
Jul 23, 2008 | 13.70 | 14.69 | 13.34 | 13.95 | 1,097,952 | +0.26(+1.90%) |
Jul 22, 2008 | 12.99 | 13.70 | 12.52 | 13.69 | 1,277,139 | +0.68(+5.20%) |
Jul 21, 2008 | 13.62 | 14.07 | 12.97 | 13.01 | 743,155 | -0.58(-4.28%) |
Jul 18, 2008 | 13.69 | 14.05 | 13.21 | 13.60 | 1,261,423 | -0.08(-0.61%) |
Jul 17, 2008 | 12.33 | 14.03 | 12.33 | 13.68 | 1,626,247 | +1.43(+11.67%) |
Jul 16, 2008 | 10.80 | 12.26 | 10.79 | 12.25 | 1,041,179 | +1.45(+13.45%) |
Jul 15, 2008 | 10.89 | 11.57 | 10.27 | 10.80 | 1,206,371 | -0.19(-1.72%) |
Jul 14, 2008 | 12.26 | 12.45 | 10.99 | 10.99 | 1,180,864 | -1.05(-8.75%) |
Jul 11, 2008 | 11.84 | 12.28 | 11.61 | 12.04 | 981,193 | +0.04(+0.32%) |
Jul 10, 2008 | 11.93 | 12.39 | 11.71 | 12.00 | 845,820 | -0.03(-0.23%) |
Jul 09, 2008 | 12.78 | 12.93 | 12.02 | 12.03 | 1,047,650 | -0.70(-5.49%) |
Jul 08, 2008 | 11.86 | 12.79 | 11.72 | 12.73 | 1,033,271 | +0.85(+7.14%) |
Jul 07, 2008 | 12.33 | 12.48 | 11.50 | 11.88 | 892,417 | -0.40(-3.25%) |
Jul 04, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | -0.19(-1.51%) |
Jul 02, 2008 | 12.89 | 13.29 | 12.47 | 12.47 | 719,793 | -0.32(-2.51%) |
Jul 01, 2008 | 12.69 | 12.94 | 12.24 | 12.79 | 1,080,783 | +0.07(+0.52%) |
Jun 30, 2008 | 13.28 | 13.35 | 12.72 | 12.72 | 804,741 | -0.53(-4.01%) |
Jun 27, 2008 | 13.30 | 13.62 | 13.12 | 13.25 | 1,132,741 | -0.13(-0.99%) |
Jun 26, 2008 | 13.46 | 13.82 | 13.31 | 13.39 | 681,120 | -0.28(-2.03%) |
Jun 25, 2008 | 13.47 | 14.39 | 13.47 | 13.66 | 1,004,295 | +0.19(+1.44%) |
Jun 24, 2008 | 13.30 | 13.81 | 13.00 | 13.47 | 874,267 | +0.06(+0.45%) |
Jun 23, 2008 | 14.13 | 14.33 | 13.37 | 13.41 | 535,827 | -0.58(-4.16%) |
Jun 20, 2008 | 13.72 | 14.33 | 13.57 | 13.99 | 1,751,844 | +0.16(+1.12%) |
Jun 19, 2008 | 13.51 | 13.87 | 13.08 | 13.83 | 938,875 | +0.32(+2.34%) |
Jun 18, 2008 | 13.61 | 13.81 | 13.19 | 13.52 | 616,102 | -0.22(-1.57%) |
Jun 17, 2008 | 14.31 | 14.51 | 13.74 | 13.74 | 712,246 | -0.50(-3.54%) |
Jun 16, 2008 | 13.76 | 14.36 | 13.35 | 14.24 | 661,853 | +0.44(+3.21%) |
Jun 13, 2008 | 14.50 | 14.50 | 13.35 | 13.80 | 1,170,635 | -0.52(-3.64%) |
Jun 12, 2008 | 14.31 | 14.90 | 14.16 | 14.32 | 637,238 | +0.16(+1.10%) |
Jun 11, 2008 | 14.94 | 14.98 | 14.16 | 14.16 | 550,933 | -0.88(-5.82%) |
Jun 10, 2008 | 15.00 | 15.24 | 14.46 | 15.04 | 530,945 | +0.34(+2.30%) |
Jun 09, 2008 | 15.08 | 15.20 | 14.43 | 14.70 | 663,852 | -0.35(-2.36%) |
Jun 06, 2008 | 15.31 | 15.55 | 15.03 | 15.05 | 618,274 | -0.75(-4.77%) |
Jun 05, 2008 | 15.21 | 15.86 | 15.18 | 15.81 | 639,989 | +0.62(+4.05%) |
Jun 04, 2008 | 15.13 | 15.50 | 14.97 | 15.19 | 545,647 | +0.02(+0.15%) |
Jun 03, 2008 | 15.26 | 15.34 | 14.99 | 15.17 | 371,760 | +0.00(+0.00%) |