Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.99 | 13.29 | 12.85 | 13.29 | 280,990 | +0.31(+2.38%) |
May 28, 2009 | 12.76 | 12.99 | 12.46 | 12.99 | 334,976 | +0.41(+3.26%) |
May 27, 2009 | 13.23 | 13.23 | 12.56 | 12.58 | 319,683 | -0.56(-4.27%) |
May 26, 2009 | 12.63 | 13.14 | 12.42 | 13.14 | 325,035 | +0.63(+5.07%) |
May 22, 2009 | 12.76 | 12.80 | 12.48 | 12.50 | 190,058 | -0.09(-0.69%) |
May 21, 2009 | 12.63 | 12.76 | 12.43 | 12.59 | 254,279 | -0.40(-3.10%) |
May 20, 2009 | 13.63 | 13.76 | 12.87 | 12.99 | 367,294 | -0.41(-3.06%) |
May 19, 2009 | 13.93 | 14.04 | 13.38 | 13.40 | 330,485 | -0.46(-3.32%) |
May 18, 2009 | 13.24 | 13.94 | 13.24 | 13.86 | 524,030 | +0.87(+6.70%) |
May 15, 2009 | 13.26 | 13.42 | 12.89 | 12.99 | 485,879 | -0.32(-2.43%) |
May 14, 2009 | 12.96 | 13.43 | 12.85 | 13.32 | 465,322 | +0.30(+2.32%) |
May 13, 2009 | 13.34 | 13.34 | 12.96 | 13.01 | 366,843 | -0.73(-5.34%) |
May 12, 2009 | 14.50 | 14.50 | 13.35 | 13.75 | 976,193 | -0.54(-3.78%) |
May 11, 2009 | 14.94 | 15.20 | 14.26 | 14.29 | 1,089,866 | -0.91(-6.01%) |
May 08, 2009 | 14.52 | 15.22 | 14.11 | 15.20 | 852,443 | +1.27(+9.09%) |
May 07, 2009 | 15.50 | 15.51 | 13.76 | 13.94 | 998,389 | -0.86(-5.84%) |
May 06, 2009 | 14.10 | 14.99 | 14.07 | 14.80 | 1,268,080 | +1.04(+7.59%) |
May 05, 2009 | 13.88 | 13.96 | 13.50 | 13.76 | 814,181 | -0.33(-2.35%) |
May 04, 2009 | 13.47 | 14.09 | 13.47 | 14.09 | 614,348 | +1.51(+12.02%) |
May 01, 2009 | 12.86 | 13.05 | 12.46 | 12.58 | 518,505 | -0.29(-2.24%) |
Apr 30, 2009 | 13.50 | 13.52 | 12.84 | 12.86 | 573,033 | -0.37(-2.83%) |
Apr 29, 2009 | 12.83 | 13.30 | 12.83 | 13.24 | 482,142 | +0.59(+4.67%) |
Apr 28, 2009 | 12.44 | 12.96 | 12.44 | 12.65 | 670,286 | -0.22(-1.68%) |
Apr 27, 2009 | 13.09 | 13.25 | 12.73 | 12.86 | 518,615 | -0.46(-3.46%) |
Apr 24, 2009 | 12.96 | 13.60 | 12.87 | 13.32 | 947,891 | +0.40(+3.12%) |
Apr 23, 2009 | 12.94 | 13.03 | 12.35 | 12.92 | 1,113,364 | +0.28(+2.22%) |
Apr 22, 2009 | 13.01 | 13.65 | 12.62 | 12.64 | 1,488,507 | -0.49(-3.73%) |
Apr 21, 2009 | 11.92 | 13.32 | 11.53 | 13.13 | 1,933,944 | +0.81(+6.54%) |
Apr 20, 2009 | 13.56 | 13.60 | 12.31 | 12.32 | 768,214 | -1.72(-12.25%) |
Apr 17, 2009 | 13.53 | 14.27 | 13.12 | 14.04 | 973,392 | +0.61(+4.56%) |
Apr 16, 2009 | 13.35 | 13.69 | 12.76 | 13.43 | 1,524,337 | +0.23(+1.74%) |
Apr 15, 2009 | 12.43 | 13.22 | 12.19 | 13.20 | 676,717 | +0.71(+5.71%) |
Apr 14, 2009 | 13.50 | 13.63 | 12.47 | 12.49 | 931,156 | -1.17(-8.54%) |
Apr 13, 2009 | 12.76 | 13.78 | 12.58 | 13.65 | 841,645 | +0.62(+4.75%) |
Apr 09, 2009 | 12.31 | 13.07 | 11.98 | 13.04 | 1,121,158 | +1.81(+16.16%) |
Apr 08, 2009 | 11.52 | 11.52 | 10.94 | 11.22 | 426,922 | -0.12(-1.02%) |
Apr 07, 2009 | 11.37 | 11.64 | 11.34 | 11.34 | 528,857 | -0.45(-3.85%) |
Apr 06, 2009 | 11.94 | 11.94 | 11.59 | 11.79 | 714,561 | -0.42(-3.48%) |
Apr 03, 2009 | 11.70 | 12.22 | 11.60 | 12.22 | 570,840 | +0.34(+2.85%) |
Apr 02, 2009 | 12.14 | 12.24 | 11.63 | 11.88 | 760,779 | +0.29(+2.48%) |
Apr 01, 2009 | 11.05 | 11.71 | 10.93 | 11.59 | 534,935 | +0.32(+2.81%) |
Mar 31, 2009 | 10.93 | 11.42 | 10.80 | 11.27 | 796,188 | +0.60(+5.67%) |
Mar 30, 2009 | 11.09 | 11.28 | 10.63 | 10.67 | 515,548 | -1.43(-11.79%) |
Mar 26, 2009 | 12.10 | 12.10 | 11.60 | 12.09 | 1,947,389 | +0.12(+0.96%) |
Mar 25, 2009 | 11.62 | 12.16 | 11.17 | 11.98 | 1,369,527 | +0.42(+3.68%) |
Mar 24, 2009 | 12.37 | 12.37 | 11.52 | 11.55 | 1,084,352 | -0.79(-6.41%) |
Mar 23, 2009 | 11.49 | 12.34 | 11.47 | 12.34 | 1,010,071 | +1.59(+14.79%) |
Mar 20, 2009 | 11.16 | 11.16 | 10.69 | 10.75 | 553,955 | -0.37(-3.30%) |
Mar 19, 2009 | 12.47 | 12.47 | 11.08 | 11.12 | 619,986 | -0.85(-7.10%) |
Mar 18, 2009 | 10.99 | 12.04 | 10.80 | 11.97 | 638,094 | +0.91(+8.20%) |
Mar 17, 2009 | 10.51 | 11.06 | 10.42 | 11.06 | 221,301 | +0.58(+5.56%) |
Mar 16, 2009 | 10.91 | 11.22 | 10.47 | 10.48 | 479,526 | -0.22(-2.08%) |
Mar 13, 2009 | 10.98 | 10.98 | 10.26 | 10.70 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.854 | 10.88 | 9.610 | 10.78 | 320,268 | +0.97(+9.90%) |
Mar 11, 2009 | 9.962 | 10.41 | 9.646 | 9.811 | 970,247 | +0.19(+2.02%) |
Mar 10, 2009 | 8.890 | 9.638 | 8.890 | 9.617 | 620,044 | +1.10(+12.93%) |
Mar 09, 2009 | 8.134 | 8.731 | 8.012 | 8.515 | 223,802 | +0.35(+4.32%) |
Mar 06, 2009 | 8.443 | 8.681 | 7.817 | 8.163 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.134 | 9.199 | 8.184 | 8.415 | 168,103 | -0.96(-10.28%) |
Mar 04, 2009 | 9.991 | 10.06 | 9.120 | 9.379 | 109,254 | -0.64(-6.39%) |
Mar 02, 2009 | 10.20 | 10.44 | 10.02 | 10.02 | 216,616 | -0.58(-5.50%) |
Feb 27, 2009 | 10.99 | 11.01 | 10.44 | 10.60 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.85 | 11.59 | 10.85 | 11.07 | 357,014 | +0.58(+5.50%) |
Feb 25, 2009 | 10.21 | 10.90 | 9.689 | 10.49 | 328,266 | +0.16(+1.53%) |
Feb 24, 2009 | 9.422 | 10.34 | 9.206 | 10.34 | 297,352 | +0.95(+10.12%) |
Feb 23, 2009 | 9.458 | 9.926 | 9.286 | 9.386 | 297,290 | -0.01(-0.15%) |
Feb 20, 2009 | 8.890 | 9.530 | 8.681 | 9.401 | 353,653 | +0.14(+1.48%) |
Feb 19, 2009 | 9.840 | 9.960 | 9.257 | 9.264 | 469,068 | -0.53(-5.44%) |
Feb 18, 2009 | 9.962 | 9.998 | 9.494 | 9.797 | 208,470 | +0.01(+0.15%) |
Feb 17, 2009 | 10.01 | 10.11 | 9.782 | 9.782 | 610,215 | -0.79(-7.49%) |
Feb 13, 2009 | 11.01 | 11.07 | 10.57 | 10.57 | 606,778 | -0.64(-5.71%) |
Feb 12, 2009 | 11.33 | 11.33 | 10.56 | 11.21 | 351,159 | -0.38(-3.29%) |
Feb 11, 2009 | 11.34 | 11.73 | 11.23 | 11.60 | 416,458 | +0.45(+4.07%) |
Feb 10, 2009 | 12.55 | 12.55 | 11.09 | 11.14 | 491,664 | -1.48(-11.69%) |
Feb 09, 2009 | 12.50 | 12.86 | 12.31 | 12.62 | 184,843 | +0.26(+2.12%) |
Feb 06, 2009 | 11.54 | 12.42 | 11.54 | 12.36 | 1,052,910 | +0.98(+8.60%) |
Feb 05, 2009 | 10.99 | 11.66 | 10.59 | 11.38 | 321,152 | +0.29(+2.57%) |
Feb 04, 2009 | 11.21 | 11.56 | 11.04 | 11.09 | 197,821 | -0.04(-0.32%) |
Feb 03, 2009 | 11.77 | 11.80 | 10.93 | 11.13 | 117,596 | -0.58(-4.92%) |
Feb 02, 2009 | 11.53 | 11.72 | 11.35 | 11.70 | 51,748 | +0.00(+0.00%) |
Jan 30, 2009 | 12.29 | 12.44 | 11.61 | 11.70 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.68 | 12.71 | 12.11 | 12.11 | 72,078 | -0.85(-6.55%) |
Jan 28, 2009 | 12.59 | 12.99 | 12.49 | 12.96 | 276,011 | +1.23(+10.49%) |
Jan 27, 2009 | 11.51 | 11.77 | 11.37 | 11.73 | 105,484 | +0.32(+2.77%) |
Jan 26, 2009 | 11.88 | 12.23 | 11.23 | 11.42 | 341,633 | -0.47(-3.94%) |
Jan 23, 2009 | 10.98 | 11.92 | 10.92 | 11.88 | 399,002 | +0.43(+3.77%) |
Jan 22, 2009 | 11.99 | 12.14 | 11.19 | 11.45 | 344,106 | -0.88(-7.12%) |
Jan 21, 2009 | 11.87 | 12.35 | 10.99 | 12.33 | 1,322,093 | +1.03(+9.11%) |
Jan 20, 2009 | 12.70 | 12.78 | 11.30 | 11.30 | 664,214 | -2.04(-15.32%) |
Jan 16, 2009 | 13.81 | 13.99 | 12.78 | 13.35 | 394,533 | -0.21(-1.54%) |
Jan 15, 2009 | 14.17 | 14.31 | 13.15 | 13.55 | 1,452,436 | -0.78(-5.42%) |
Jan 14, 2009 | 14.68 | 14.68 | 14.25 | 14.33 | 143,091 | -0.70(-4.65%) |
Jan 13, 2009 | 14.67 | 15.18 | 14.55 | 15.03 | 91,684 | +0.23(+1.56%) |
Jan 12, 2009 | 15.40 | 15.40 | 14.66 | 14.80 | 132,385 | -0.53(-3.43%) |
Jan 09, 2009 | 16.05 | 16.05 | 15.30 | 15.32 | 114,939 | -0.64(-4.01%) |
Jan 08, 2009 | 15.99 | 16.15 | 15.79 | 15.96 | 58,967 | -0.01(-0.05%) |
Jan 07, 2009 | 16.31 | 16.40 | 15.92 | 15.97 | 97,443 | -0.73(-4.35%) |
Jan 06, 2009 | 16.75 | 16.83 | 16.44 | 16.70 | 112,599 | +0.09(+0.56%) |
Jan 05, 2009 | 17.15 | 17.15 | 16.56 | 16.61 | 330,686 | -0.63(-3.67%) |
Jan 02, 2009 | 17.24 | 17.29 | 16.75 | 17.24 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 16.66 | 17.23 | 16.61 | 17.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.66 | 17.23 | 16.61 | 17.23 | 851,544 | +0.67(+4.04%) |
Dec 30, 2008 | 15.95 | 16.56 | 15.95 | 16.56 | 86,800 | +0.54(+3.37%) |
Dec 29, 2008 | 16.15 | 16.15 | 15.79 | 16.02 | 42,185 | -0.19(-1.15%) |
Dec 26, 2008 | 16.27 | 16.45 | 15.99 | 16.20 | 73,884 | +0.15(+0.92%) |
Dec 24, 2008 | 15.84 | 16.11 | 15.84 | 16.05 | 45,515 | +0.26(+1.61%) |
Dec 23, 2008 | 16.21 | 16.21 | 15.78 | 15.80 | 342,138 | -0.57(-3.47%) |
Dec 22, 2008 | 16.73 | 16.92 | 16.24 | 16.37 | 129,677 | -0.42(-2.49%) |
Dec 19, 2008 | 16.92 | 17.25 | 16.71 | 16.79 | 166,827 | -0.09(-0.51%) |
Dec 18, 2008 | 17.20 | 17.46 | 16.74 | 16.87 | 102,647 | -0.37(-2.17%) |
Dec 17, 2008 | 17.48 | 17.56 | 17.13 | 17.25 | 72,506 | -0.32(-1.84%) |
Dec 16, 2008 | 16.41 | 17.61 | 16.41 | 17.57 | 220,317 | +1.37(+8.49%) |
Dec 15, 2008 | 16.83 | 16.95 | 15.89 | 16.20 | 71,050 | -0.59(-3.52%) |
Dec 12, 2008 | 15.92 | 16.86 | 15.82 | 16.79 | 241,596 | +0.46(+2.82%) |
Dec 11, 2008 | 17.27 | 17.45 | 16.26 | 16.33 | 84,813 | -1.35(-7.62%) |
Dec 10, 2008 | 17.92 | 17.94 | 17.25 | 17.67 | 258,945 | -0.01(-0.04%) |
Dec 09, 2008 | 18.51 | 18.54 | 17.65 | 17.68 | 140,437 | -0.97(-5.21%) |
Dec 08, 2008 | 20.10 | 20.10 | 18.18 | 18.65 | 190,461 | +0.31(+1.69%) |
Dec 05, 2008 | 16.91 | 18.34 | 16.71 | 18.34 | 181,731 | +1.07(+6.21%) |
Dec 04, 2008 | 17.10 | 18.18 | 16.91 | 17.27 | 124,255 | -0.17(-0.99%) |
Dec 03, 2008 | 16.43 | 17.53 | 16.07 | 17.44 | 138,664 | +0.81(+4.89%) |
Dec 02, 2008 | 15.97 | 16.63 | 15.50 | 16.63 | 166,904 | +1.13(+7.29%) |
Dec 01, 2008 | 17.73 | 17.73 | 15.50 | 15.50 | 223,678 | -2.82(-15.40%) |
Nov 28, 2008 | 17.91 | 18.32 | 17.78 | 18.32 | 112,844 | +0.32(+1.80%) |
Nov 26, 2008 | 17.15 | 18.00 | 17.02 | 18.00 | 230,351 | +0.53(+3.05%) |
Nov 25, 2008 | 17.64 | 17.64 | 16.63 | 17.46 | 146,921 | +0.50(+2.97%) |
Nov 24, 2008 | 15.92 | 17.21 | 15.59 | 16.96 | 204,577 | +1.68(+10.97%) |
Nov 21, 2008 | 15.09 | 15.35 | 13.83 | 15.28 | 400,051 | +0.38(+2.56%) |
Nov 20, 2008 | 15.90 | 16.25 | 14.81 | 14.90 | 451,260 | -1.11(-6.92%) |
Nov 19, 2008 | 17.33 | 17.33 | 16.01 | 16.01 | 213,871 | -1.48(-8.48%) |
Nov 18, 2008 | 17.42 | 17.92 | 16.79 | 17.49 | 60,009 | -0.13(-0.74%) |
Nov 17, 2008 | 17.86 | 18.27 | 17.61 | 17.62 | 58,723 | -0.52(-2.86%) |
Nov 14, 2008 | 19.16 | 19.37 | 18.08 | 18.14 | 51,246 | -1.14(-5.94%) |
Nov 13, 2008 | 17.90 | 19.28 | 17.09 | 19.28 | 137,884 | +1.44(+8.07%) |
Nov 12, 2008 | 18.72 | 18.88 | 17.82 | 17.84 | 51,875 | -1.08(-5.71%) |
Nov 11, 2008 | 18.95 | 19.34 | 18.71 | 18.92 | 54,422 | -0.46(-2.38%) |
Nov 10, 2008 | 19.70 | 20.03 | 19.13 | 19.38 | 61,117 | -0.26(-1.32%) |
Nov 07, 2008 | 19.91 | 19.91 | 19.17 | 19.64 | 30,730 | +0.07(+0.37%) |
Nov 06, 2008 | 20.53 | 21.05 | 19.56 | 19.57 | 63,617 | -0.96(-4.70%) |
Nov 05, 2008 | 21.75 | 22.01 | 20.44 | 20.54 | 203,294 | -1.68(-7.55%) |
Nov 04, 2008 | 21.73 | 22.26 | 21.39 | 22.21 | 288,909 | +0.99(+4.68%) |
Nov 03, 2008 | 21.07 | 21.27 | 20.70 | 21.22 | 171,420 | +0.35(+1.66%) |
Oct 31, 2008 | 20.15 | 21.02 | 20.15 | 20.87 | 70,144 | +0.62(+3.04%) |
Oct 30, 2008 | 20.87 | 20.87 | 19.88 | 20.26 | 90,246 | -0.03(-0.16%) |
Oct 29, 2008 | 20.41 | 20.96 | 20.01 | 20.29 | 293,485 | -0.25(-1.23%) |
Oct 28, 2008 | 19.50 | 20.54 | 18.25 | 20.54 | 176,576 | +2.00(+10.79%) |
Oct 27, 2008 | 18.60 | 19.44 | 18.34 | 18.54 | 86,601 | -0.06(-0.32%) |
Oct 24, 2008 | 16.68 | 19.12 | 16.68 | 18.60 | 474,436 | -0.21(-1.10%) |
Oct 23, 2008 | 19.36 | 19.53 | 17.96 | 18.81 | 195,550 | -0.60(-3.11%) |
Oct 22, 2008 | 19.87 | 20.36 | 19.00 | 19.41 | 283,368 | -1.15(-5.60%) |
Oct 21, 2008 | 20.72 | 21.18 | 20.21 | 20.57 | 276,112 | -0.20(-0.98%) |
Oct 20, 2008 | 20.97 | 20.97 | 20.09 | 20.77 | 191,852 | +0.17(+0.82%) |
Oct 17, 2008 | 20.47 | 21.56 | 20.47 | 20.60 | 1,247,811 | -0.57(-2.69%) |
Oct 16, 2008 | 20.44 | 21.24 | 19.43 | 21.17 | 532,296 | +0.46(+2.22%) |
Oct 15, 2008 | 20.79 | 21.62 | 20.41 | 20.71 | 379,168 | -0.84(-3.91%) |
Oct 14, 2008 | 21.85 | 22.31 | 20.59 | 21.55 | 1,104,199 | +1.30(+6.40%) |
Oct 13, 2008 | 22.13 | 22.25 | 19.15 | 20.26 | 432,787 | +1.05(+5.47%) |
Oct 10, 2008 | 16.03 | 20.46 | 16.03 | 19.20 | 1,582,099 | +1.35(+7.54%) |
Oct 09, 2008 | 20.59 | 20.67 | 17.69 | 17.86 | 677,293 | -2.51(-12.34%) |
Oct 08, 2008 | 20.05 | 21.62 | 19.87 | 20.37 | 188,156 | -0.74(-3.50%) |
Oct 07, 2008 | 25.37 | 25.37 | 21.11 | 21.11 | 204,544 | -2.03(-8.77%) |
Oct 06, 2008 | 23.16 | 23.20 | 21.67 | 23.14 | 304,399 | -0.51(-2.15%) |
Oct 03, 2008 | 25.16 | 25.36 | 23.64 | 23.65 | 213,288 | -0.31(-1.28%) |
Oct 02, 2008 | 24.83 | 24.83 | 23.89 | 23.96 | 229,396 | -0.44(-1.80%) |
Oct 01, 2008 | 24.03 | 24.43 | 22.89 | 24.39 | 1,131,415 | +1.40(+6.07%) |
Sep 30, 2008 | 22.84 | 23.75 | 21.96 | 23.00 | 294,935 | +0.86(+3.90%) |
Sep 29, 2008 | 25.72 | 25.72 | 21.13 | 22.13 | 418,931 | -2.87(-11.46%) |
Sep 26, 2008 | 23.75 | 25.04 | 23.03 | 25.00 | 0 | +0.42(+1.70%) |
Sep 25, 2008 | 26.04 | 26.04 | 24.47 | 24.58 | 154,184 | -0.01(-0.03%) |
Sep 24, 2008 | 26.63 | 26.99 | 24.33 | 24.59 | 79,762 | -0.35(-1.41%) |
Sep 23, 2008 | 25.52 | 26.53 | 24.70 | 24.94 | 399,468 | -0.59(-2.31%) |
Sep 22, 2008 | 29.07 | 30.23 | 25.19 | 25.53 | 670,375 | -1.75(-6.41%) |
Sep 19, 2008 | 40.55 | 40.55 | 25.63 | 27.28 | 0 | +1.23(+4.73%) |
Sep 18, 2008 | 23.79 | 26.42 | 21.85 | 26.05 | 629,537 | +2.94(+12.74%) |
Sep 17, 2008 | 23.90 | 24.63 | 22.60 | 23.11 | 1,623,391 | -1.28(-5.25%) |
Sep 16, 2008 | 22.89 | 24.39 | 22.39 | 24.39 | 609,156 | +1.19(+5.15%) |
Sep 15, 2008 | 23.03 | 24.25 | 22.64 | 23.19 | 582,440 | -0.84(-3.48%) |
Sep 12, 2008 | 23.26 | 24.14 | 23.12 | 24.03 | 552,599 | +0.54(+2.30%) |
Sep 11, 2008 | 21.71 | 23.52 | 21.71 | 23.49 | 310,141 | +0.63(+2.74%) |
Sep 10, 2008 | 23.26 | 23.36 | 22.18 | 22.86 | 499,645 | -0.41(-1.76%) |
Sep 09, 2008 | 24.22 | 24.48 | 23.26 | 23.27 | 346,050 | -1.11(-4.55%) |
Sep 08, 2008 | 25.37 | 25.45 | 23.47 | 24.38 | 759,117 | +1.19(+5.12%) |
Sep 05, 2008 | 22.12 | 23.23 | 21.92 | 23.19 | 0 | +0.92(+4.14%) |
Sep 04, 2008 | 23.08 | 23.12 | 22.26 | 22.27 | 163,501 | -0.94(-4.06%) |
Sep 03, 2008 | 22.74 | 23.21 | 22.45 | 23.21 | 259,370 | +0.44(+1.93%) |
Sep 02, 2008 | 22.80 | 23.02 | 22.44 | 22.77 | 191,268 | +0.55(+2.46%) |
Aug 29, 2008 | 22.11 | 22.41 | 21.83 | 22.23 | 82,560 | +0.12(+0.55%) |
Aug 28, 2008 | 21.47 | 22.11 | 21.41 | 22.11 | 244,853 | +0.80(+3.75%) |
Aug 27, 2008 | 20.90 | 21.46 | 20.88 | 21.31 | 204,327 | +0.30(+1.44%) |
Aug 26, 2008 | 20.88 | 21.14 | 20.56 | 21.00 | 67,666 | +0.14(+0.66%) |
Aug 25, 2008 | 21.36 | 21.46 | 20.87 | 20.87 | 403,865 | -0.81(-3.75%) |
Aug 22, 2008 | 21.13 | 21.68 | 21.00 | 21.68 | 181,859 | +0.71(+3.40%) |
Aug 21, 2008 | 20.87 | 21.08 | 20.73 | 20.97 | 99,350 | -0.24(-1.12%) |
Aug 20, 2008 | 20.95 | 21.21 | 20.42 | 21.21 | 620,575 | +0.17(+0.82%) |
Aug 19, 2008 | 21.41 | 21.46 | 20.76 | 21.03 | 761,062 | -0.70(-3.21%) |
Aug 18, 2008 | 21.99 | 22.61 | 21.57 | 21.73 | 456,406 | -0.69(-3.08%) |
Aug 15, 2008 | 21.97 | 22.80 | 21.97 | 22.42 | 0 | +0.43(+1.96%) |
Aug 14, 2008 | 21.22 | 22.04 | 21.22 | 21.99 | 301,387 | +0.53(+2.45%) |
Aug 13, 2008 | 22.06 | 22.06 | 21.05 | 21.46 | 382,902 | -0.70(-3.17%) |
Aug 12, 2008 | 23.12 | 23.12 | 21.99 | 22.17 | 380,553 | -1.00(-4.32%) |
Aug 11, 2008 | 22.55 | 23.47 | 22.30 | 23.17 | 342,935 | +0.77(+3.44%) |
Aug 08, 2008 | 21.75 | 22.58 | 21.59 | 22.40 | 484,145 | +0.68(+3.15%) |
Aug 07, 2008 | 22.44 | 22.73 | 21.41 | 21.72 | 701,941 | -0.94(-4.13%) |
Aug 06, 2008 | 22.47 | 22.72 | 21.95 | 22.65 | 312,185 | +0.12(+0.54%) |
Aug 05, 2008 | 21.93 | 22.60 | 21.69 | 22.53 | 293,249 | +1.00(+4.65%) |
Aug 04, 2008 | 21.74 | 21.85 | 21.03 | 21.53 | 350,882 | -0.17(-0.76%) |
Aug 01, 2008 | 21.31 | 21.79 | 20.95 | 21.70 | 324,675 | +0.33(+1.57%) |
Jul 31, 2008 | 21.23 | 21.80 | 21.12 | 21.36 | 351,089 | -0.16(-0.75%) |
Jul 30, 2008 | 21.90 | 21.98 | 20.99 | 21.52 | 818,917 | +0.34(+1.60%) |
Jul 29, 2008 | 19.95 | 21.20 | 19.74 | 21.18 | 647,295 | +1.47(+7.45%) |
Jul 28, 2008 | 20.41 | 20.81 | 19.58 | 19.72 | 625,770 | -0.67(-3.28%) |
Jul 25, 2008 | 20.83 | 20.93 | 19.99 | 20.39 | 339,554 | -0.09(-0.42%) |
Jul 24, 2008 | 21.72 | 21.82 | 20.33 | 20.47 | 526,728 | -1.36(-6.23%) |
Jul 23, 2008 | 22.23 | 22.72 | 21.32 | 21.83 | 1,316,772 | +0.07(+0.33%) |
Jul 22, 2008 | 19.71 | 21.76 | 18.98 | 21.76 | 757,121 | +1.80(+9.02%) |
Jul 21, 2008 | 20.75 | 20.93 | 19.95 | 19.96 | 550,325 | -0.39(-1.91%) |
Jul 18, 2008 | 20.40 | 20.57 | 19.63 | 20.35 | 631,354 | +0.22(+1.07%) |
Jul 17, 2008 | 19.39 | 20.45 | 18.72 | 20.13 | 758,350 | +1.71(+9.26%) |
Jul 16, 2008 | 16.51 | 18.59 | 16.42 | 18.43 | 1,347,431 | +2.33(+14.47%) |
Jul 15, 2008 | 15.86 | 17.05 | 15.43 | 16.10 | 1,076,852 | -0.41(-2.51%) |
Jul 14, 2008 | 18.97 | 18.97 | 16.48 | 16.51 | 685,573 | -1.73(-9.51%) |
Jul 11, 2008 | 18.00 | 18.58 | 17.67 | 18.25 | 239,140 | -0.17(-0.90%) |
Jul 10, 2008 | 18.40 | 18.74 | 18.07 | 18.41 | 146,396 | -0.02(-0.12%) |
Jul 09, 2008 | 19.55 | 19.59 | 18.34 | 18.43 | 432,725 | -0.95(-4.90%) |
Jul 08, 2008 | 17.95 | 19.42 | 17.93 | 19.38 | 410,527 | +1.37(+7.59%) |
Jul 07, 2008 | 18.78 | 19.00 | 17.72 | 18.02 | 214,151 | -0.68(-3.62%) |
Jul 04, 2008 | 19.33 | 19.51 | 18.69 | 18.69 | 656,239 | +0.00(+0.00%) |
Jul 03, 2008 | 19.33 | 19.51 | 18.69 | 18.69 | 656,239 | -0.55(-2.88%) |
Jul 02, 2008 | 19.75 | 20.18 | 19.22 | 19.25 | 218,521 | -0.34(-1.73%) |
Jul 01, 2008 | 18.79 | 19.59 | 18.77 | 19.59 | 384,706 | +0.45(+2.37%) |
Jun 30, 2008 | 19.54 | 19.64 | 19.08 | 19.13 | 885,908 | -0.44(-2.24%) |
Jun 27, 2008 | 19.73 | 20.01 | 19.40 | 19.57 | 206,958 | -0.24(-1.23%) |
Jun 26, 2008 | 19.83 | 20.16 | 19.79 | 19.82 | 311,727 | -0.43(-2.13%) |
Jun 25, 2008 | 20.33 | 21.11 | 20.13 | 20.25 | 760,461 | -0.18(-0.88%) |
Jun 24, 2008 | 19.97 | 20.69 | 19.72 | 20.43 | 293,489 | +0.41(+2.05%) |
Jun 23, 2008 | 20.69 | 20.87 | 20.00 | 20.02 | 513,908 | -0.65(-3.14%) |
Jun 20, 2008 | 20.17 | 21.04 | 19.98 | 20.67 | 280,665 | +0.14(+0.70%) |
Jun 19, 2008 | 20.52 | 20.64 | 19.90 | 20.52 | 159,535 | -0.01(-0.05%) |
Jun 18, 2008 | 20.95 | 20.95 | 20.28 | 20.53 | 354,945 | -0.72(-3.41%) |
Jun 17, 2008 | 22.32 | 22.33 | 21.26 | 21.26 | 156,948 | -0.78(-3.56%) |
Jun 16, 2008 | 21.39 | 22.19 | 21.39 | 22.04 | 168,518 | +0.43(+2.00%) |
Jun 13, 2008 | 21.90 | 22.09 | 21.13 | 21.61 | 377,054 | -0.22(-0.99%) |
Jun 12, 2008 | 21.86 | 22.31 | 21.60 | 21.82 | 49,405 | +0.13(+0.59%) |
Jun 11, 2008 | 22.54 | 22.57 | 21.67 | 21.70 | 72,945 | -0.85(-3.76%) |
Jun 10, 2008 | 22.70 | 22.97 | 22.08 | 22.54 | 160,123 | +0.17(+0.77%) |
Jun 09, 2008 | 23.03 | 23.20 | 22.13 | 22.37 | 356,332 | -0.69(-3.00%) |
Jun 06, 2008 | 23.90 | 23.90 | 23.02 | 23.06 | 139,595 | -1.09(-4.53%) |
Jun 05, 2008 | 24.00 | 24.21 | 23.87 | 24.16 | 440,070 | +0.31(+1.30%) |
Jun 04, 2008 | 23.96 | 24.30 | 23.73 | 23.85 | 143,717 | -0.24(-1.02%) |
Jun 03, 2008 | 24.42 | 24.57 | 23.80 | 24.09 | 157,664 | -0.30(-1.21%) |