Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.984 | 10.16 | 9.907 | 10.16 | 182,171 | +0.18(+1.84%) |
May 28, 2009 | 10.13 | 10.13 | 9.741 | 9.980 | 142,757 | -0.05(-0.51%) |
May 27, 2009 | 10.22 | 10.39 | 10.01 | 10.03 | 140,188 | -0.23(-2.29%) |
May 26, 2009 | 9.741 | 10.33 | 9.741 | 10.27 | 347,528 | +0.51(+5.26%) |
May 22, 2009 | 10.07 | 10.09 | 9.745 | 9.753 | 159,539 | -0.27(-2.73%) |
May 21, 2009 | 9.706 | 10.04 | 9.557 | 10.03 | 520,402 | +0.26(+2.62%) |
May 20, 2009 | 10.08 | 10.33 | 9.758 | 9.770 | 431,521 | -0.28(-2.77%) |
May 19, 2009 | 10.25 | 10.25 | 9.907 | 10.05 | 271,041 | -0.32(-3.05%) |
May 18, 2009 | 10.27 | 10.45 | 10.16 | 10.36 | 333,754 | +0.16(+1.59%) |
May 15, 2009 | 9.912 | 10.31 | 9.912 | 10.20 | 642,822 | +0.26(+2.67%) |
May 14, 2009 | 9.907 | 10.21 | 9.817 | 9.937 | 423,933 | +0.03(+0.30%) |
May 13, 2009 | 10.25 | 10.29 | 9.788 | 9.907 | 598,476 | -0.48(-4.65%) |
May 12, 2009 | 10.86 | 11.17 | 10.20 | 10.39 | 217,915 | -0.43(-3.95%) |
May 11, 2009 | 10.98 | 11.03 | 10.62 | 10.82 | 347,383 | -0.44(-3.87%) |
May 08, 2009 | 10.90 | 11.26 | 10.76 | 11.25 | 295,285 | +0.47(+4.40%) |
May 07, 2009 | 10.96 | 10.96 | 10.67 | 10.78 | 393,353 | -0.09(-0.79%) |
May 06, 2009 | 10.72 | 10.89 | 10.62 | 10.86 | 372,916 | +0.21(+1.92%) |
May 05, 2009 | 10.64 | 10.84 | 10.45 | 10.66 | 373,751 | -0.03(-0.32%) |
May 04, 2009 | 10.47 | 10.71 | 9.954 | 10.69 | 404,694 | +0.53(+5.26%) |
May 01, 2009 | 10.07 | 10.30 | 9.783 | 10.16 | 381,068 | +0.03(+0.34%) |
Apr 30, 2009 | 10.18 | 10.33 | 10.02 | 10.13 | 348,579 | +0.02(+0.17%) |
Apr 29, 2009 | 9.510 | 10.21 | 9.510 | 10.11 | 175,267 | +0.66(+6.97%) |
Apr 28, 2009 | 9.236 | 9.664 | 9.189 | 9.450 | 297,112 | -0.06(-0.58%) |
Apr 27, 2009 | 9.907 | 10.11 | 9.420 | 9.505 | 431,079 | -0.65(-6.40%) |
Apr 24, 2009 | 10.00 | 10.33 | 9.817 | 10.16 | 242,433 | +0.23(+2.33%) |
Apr 23, 2009 | 10.24 | 10.51 | 9.424 | 9.924 | 201,116 | -0.29(-2.85%) |
Apr 22, 2009 | 9.946 | 10.44 | 9.946 | 10.21 | 218,215 | +0.06(+0.63%) |
Apr 21, 2009 | 9.685 | 10.24 | 9.685 | 10.15 | 195,225 | +0.39(+4.03%) |
Apr 20, 2009 | 10.04 | 10.41 | 9.651 | 9.758 | 231,523 | -0.58(-5.58%) |
Apr 17, 2009 | 10.39 | 10.51 | 10.16 | 10.33 | 190,679 | -0.02(-0.17%) |
Apr 16, 2009 | 10.11 | 10.46 | 10.03 | 10.35 | 228,762 | +0.32(+3.24%) |
Apr 15, 2009 | 9.604 | 10.07 | 9.531 | 10.03 | 198,472 | +0.32(+3.30%) |
Apr 14, 2009 | 9.719 | 9.894 | 9.578 | 9.706 | 180,309 | -0.21(-2.11%) |
Apr 13, 2009 | 10.27 | 10.30 | 9.694 | 9.916 | 267,110 | -0.50(-4.76%) |
Apr 09, 2009 | 9.753 | 10.47 | 9.681 | 10.41 | 213,079 | +0.91(+9.63%) |
Apr 08, 2009 | 9.377 | 9.591 | 9.292 | 9.497 | 181,303 | +0.12(+1.28%) |
Apr 07, 2009 | 9.847 | 9.957 | 9.330 | 9.377 | 174,408 | -0.65(-6.52%) |
Apr 06, 2009 | 10.07 | 10.13 | 9.809 | 10.03 | 239,022 | -0.22(-2.13%) |
Apr 03, 2009 | 9.988 | 10.27 | 9.796 | 10.25 | 227,024 | +0.21(+2.04%) |
Apr 02, 2009 | 8.800 | 10.27 | 8.800 | 10.04 | 670,419 | +1.43(+16.63%) |
Apr 01, 2009 | 9.253 | 9.352 | 8.343 | 8.612 | 953,735 | -0.85(-8.95%) |
Mar 31, 2009 | 9.578 | 9.959 | 9.245 | 9.458 | 329,187 | -0.02(-0.18%) |
Mar 30, 2009 | 9.788 | 10.19 | 9.155 | 9.476 | 465,756 | -0.71(-6.93%) |
Mar 26, 2009 | 9.582 | 10.31 | 9.488 | 10.18 | 332,296 | +0.78(+8.27%) |
Mar 25, 2009 | 9.181 | 9.570 | 8.941 | 9.403 | 287,484 | +0.32(+3.58%) |
Mar 24, 2009 | 9.480 | 9.694 | 9.070 | 9.078 | 257,147 | -0.53(-5.47%) |
Mar 23, 2009 | 9.206 | 9.608 | 8.890 | 9.604 | 421,680 | +0.96(+11.07%) |
Mar 20, 2009 | 9.228 | 9.352 | 8.458 | 8.646 | 612,879 | -0.48(-5.25%) |
Mar 19, 2009 | 9.446 | 9.458 | 9.018 | 9.125 | 354,210 | -0.21(-2.24%) |
Mar 18, 2009 | 8.326 | 9.497 | 8.326 | 9.335 | 549,655 | +0.51(+5.81%) |
Mar 17, 2009 | 8.010 | 8.822 | 8.010 | 8.822 | 347,477 | +0.50(+6.06%) |
Mar 16, 2009 | 8.681 | 8.826 | 8.309 | 8.317 | 280,030 | -0.30(-3.47%) |
Mar 13, 2009 | 8.595 | 8.792 | 8.527 | 8.616 | 254,564 | +0.09(+1.10%) |
Mar 12, 2009 | 8.082 | 8.569 | 7.817 | 8.522 | 337,252 | +0.46(+5.67%) |
Mar 11, 2009 | 8.411 | 8.420 | 7.894 | 8.065 | 249,457 | -0.04(-0.53%) |
Mar 10, 2009 | 7.578 | 8.138 | 7.578 | 8.108 | 363,969 | +0.67(+8.96%) |
Mar 09, 2009 | 7.582 | 7.774 | 7.386 | 7.441 | 400,436 | -0.25(-3.28%) |
Mar 06, 2009 | 7.458 | 7.911 | 7.458 | 7.693 | 362,357 | +0.28(+3.81%) |
Mar 05, 2009 | 8.240 | 8.335 | 7.317 | 7.411 | 556,148 | -1.03(-12.16%) |
Mar 04, 2009 | 8.223 | 8.651 | 8.032 | 8.437 | 370,747 | -0.43(-4.82%) |
Mar 02, 2009 | 9.168 | 9.343 | 8.552 | 8.864 | 600,893 | -0.54(-5.73%) |
Feb 27, 2009 | 9.023 | 9.505 | 8.771 | 9.403 | 494,721 | +0.20(+2.18%) |
Feb 26, 2009 | 9.099 | 9.404 | 9.001 | 9.202 | 313,869 | +0.16(+1.80%) |
Feb 25, 2009 | 9.228 | 9.386 | 8.924 | 9.040 | 282,171 | -0.27(-2.89%) |
Feb 24, 2009 | 9.283 | 9.407 | 9.031 | 9.309 | 367,217 | +0.14(+1.54%) |
Feb 23, 2009 | 9.262 | 9.873 | 9.142 | 9.168 | 255,554 | -0.38(-3.98%) |
Feb 20, 2009 | 9.651 | 9.894 | 9.223 | 9.548 | 288,750 | -0.31(-3.12%) |
Feb 19, 2009 | 10.33 | 10.56 | 9.835 | 9.856 | 262,437 | -0.37(-3.64%) |
Feb 18, 2009 | 10.66 | 10.75 | 10.17 | 10.23 | 309,587 | -0.36(-3.43%) |
Feb 17, 2009 | 10.66 | 11.18 | 10.51 | 10.59 | 307,423 | -0.48(-4.36%) |
Feb 13, 2009 | 11.07 | 11.47 | 10.89 | 11.07 | 161,290 | -0.02(-0.15%) |
Feb 12, 2009 | 10.75 | 11.22 | 10.32 | 11.09 | 250,231 | -0.14(-1.22%) |
Feb 11, 2009 | 11.38 | 11.63 | 11.06 | 11.23 | 323,731 | -0.12(-1.05%) |
Feb 10, 2009 | 11.91 | 12.18 | 11.25 | 11.35 | 194,244 | -0.68(-5.65%) |
Feb 09, 2009 | 11.97 | 12.38 | 11.72 | 12.03 | 106,788 | -0.03(-0.28%) |
Feb 06, 2009 | 11.40 | 12.16 | 11.20 | 12.06 | 212,801 | +0.68(+6.01%) |
Feb 05, 2009 | 11.01 | 11.57 | 10.98 | 11.38 | 140,796 | +0.24(+2.15%) |
Feb 04, 2009 | 11.00 | 11.48 | 10.96 | 11.14 | 204,567 | +0.11(+1.01%) |
Feb 03, 2009 | 11.07 | 11.21 | 10.83 | 11.03 | 1,055,973 | +0.00(+0.04%) |
Feb 02, 2009 | 10.98 | 11.24 | 10.81 | 11.02 | 399,846 | -0.09(-0.77%) |
Jan 30, 2009 | 11.69 | 11.90 | 10.98 | 11.11 | 259,756 | -0.49(-4.24%) |
Jan 29, 2009 | 11.88 | 12.10 | 11.43 | 11.60 | 148,002 | -0.40(-3.35%) |
Jan 28, 2009 | 11.84 | 12.24 | 11.71 | 12.00 | 241,649 | +0.31(+2.63%) |
Jan 27, 2009 | 11.57 | 11.97 | 11.36 | 11.69 | 174,553 | +0.20(+1.75%) |
Jan 26, 2009 | 11.35 | 11.80 | 11.08 | 11.49 | 161,643 | +0.19(+1.70%) |
Jan 23, 2009 | 11.05 | 11.48 | 11.03 | 11.30 | 257,145 | -0.11(-0.94%) |
Jan 22, 2009 | 11.91 | 11.91 | 11.19 | 11.41 | 235,718 | -0.48(-4.06%) |
Jan 21, 2009 | 11.35 | 11.93 | 11.22 | 11.89 | 258,055 | +0.67(+5.98%) |
Jan 20, 2009 | 11.75 | 12.03 | 11.20 | 11.22 | 397,055 | -0.69(-5.81%) |
Jan 16, 2009 | 12.05 | 12.54 | 11.69 | 11.91 | 304,169 | -0.10(-0.85%) |
Jan 15, 2009 | 12.14 | 12.16 | 11.42 | 12.01 | 304,431 | -0.16(-1.30%) |
Jan 14, 2009 | 12.06 | 12.28 | 12.06 | 12.17 | 550,327 | -0.09(-0.70%) |
Jan 13, 2009 | 11.96 | 12.53 | 11.89 | 12.26 | 363,744 | +0.23(+1.88%) |
Jan 12, 2009 | 12.23 | 12.45 | 12.02 | 12.03 | 356,232 | -0.15(-1.19%) |
Jan 09, 2009 | 12.52 | 12.52 | 11.98 | 12.18 | 324,510 | -0.31(-2.47%) |
Jan 08, 2009 | 12.30 | 12.53 | 12.19 | 12.48 | 206,673 | +0.09(+0.76%) |
Jan 07, 2009 | 12.69 | 12.69 | 12.24 | 12.39 | 193,147 | -0.46(-3.56%) |
Jan 06, 2009 | 12.64 | 13.06 | 12.54 | 12.85 | 396,028 | +0.22(+1.76%) |
Jan 05, 2009 | 12.41 | 12.77 | 12.23 | 12.63 | 392,497 | +0.31(+2.53%) |
Jan 02, 2009 | 12.05 | 12.61 | 11.95 | 12.31 | 661,374 | +0.30(+2.49%) |
Dec 31, 2008 | 11.97 | 12.46 | 11.92 | 12.01 | 747,473 | +0.02(+0.18%) |
Dec 30, 2008 | 11.68 | 12.11 | 11.15 | 11.99 | 1,737,955 | +0.32(+2.75%) |
Dec 29, 2008 | 11.48 | 11.75 | 11.44 | 11.67 | 381,107 | +0.21(+1.83%) |
Dec 26, 2008 | 11.37 | 11.52 | 11.28 | 11.46 | 71,115 | +0.17(+1.48%) |
Dec 24, 2008 | 11.25 | 11.37 | 10.69 | 11.30 | 114,898 | -0.01(-0.08%) |
Dec 23, 2008 | 11.66 | 11.74 | 11.19 | 11.30 | 253,703 | -0.30(-2.58%) |
Dec 22, 2008 | 11.60 | 12.18 | 11.14 | 11.60 | 319,583 | -0.38(-3.14%) |
Dec 19, 2008 | 11.77 | 12.40 | 11.27 | 11.98 | 971,558 | +0.61(+5.34%) |
Dec 18, 2008 | 11.68 | 12.10 | 11.11 | 11.37 | 478,584 | -0.36(-3.10%) |
Dec 17, 2008 | 11.59 | 11.95 | 11.34 | 11.74 | 407,614 | -0.06(-0.54%) |
Dec 16, 2008 | 11.27 | 11.82 | 10.86 | 11.80 | 458,407 | +0.66(+5.95%) |
Dec 15, 2008 | 11.65 | 11.86 | 10.92 | 11.14 | 734,017 | -0.43(-3.73%) |
Dec 12, 2008 | 11.07 | 11.80 | 10.74 | 11.57 | 545,755 | +0.16(+1.39%) |
Dec 11, 2008 | 11.90 | 12.22 | 11.25 | 11.41 | 545,935 | -0.66(-5.45%) |
Dec 10, 2008 | 12.13 | 12.48 | 11.78 | 12.07 | 515,882 | +0.02(+0.14%) |
Dec 09, 2008 | 12.52 | 12.83 | 11.97 | 12.05 | 439,785 | -0.64(-5.05%) |
Dec 08, 2008 | 12.43 | 12.85 | 12.30 | 12.69 | 426,304 | +0.49(+4.03%) |
Dec 05, 2008 | 11.70 | 12.30 | 11.31 | 12.20 | 365,738 | +0.28(+2.37%) |
Dec 04, 2008 | 11.73 | 12.36 | 11.39 | 11.92 | 566,766 | -0.02(-0.18%) |
Dec 03, 2008 | 11.50 | 12.15 | 11.04 | 11.94 | 266,207 | +0.38(+3.29%) |
Dec 02, 2008 | 11.13 | 11.58 | 11.13 | 11.56 | 404,870 | +0.64(+5.83%) |
Dec 01, 2008 | 12.28 | 12.81 | 10.84 | 10.92 | 835,745 | -1.69(-13.42%) |
Nov 28, 2008 | 11.96 | 12.68 | 11.73 | 12.62 | 170,204 | +0.45(+3.72%) |
Nov 26, 2008 | 11.55 | 12.24 | 11.22 | 12.16 | 376,395 | +0.36(+3.04%) |
Nov 25, 2008 | 11.92 | 12.20 | 11.32 | 11.80 | 628,314 | -0.02(-0.14%) |
Nov 24, 2008 | 11.43 | 12.05 | 11.36 | 11.82 | 579,068 | +0.50(+4.46%) |
Nov 21, 2008 | 11.27 | 12.06 | 10.16 | 11.32 | 850,986 | +0.23(+2.04%) |
Nov 20, 2008 | 12.45 | 12.45 | 10.89 | 11.09 | 865,834 | -1.51(-11.97%) |
Nov 19, 2008 | 13.64 | 14.16 | 12.54 | 12.60 | 512,339 | -1.09(-7.93%) |
Nov 18, 2008 | 13.97 | 14.40 | 13.33 | 13.69 | 672,761 | -0.21(-1.51%) |
Nov 17, 2008 | 14.21 | 14.65 | 13.89 | 13.89 | 609,461 | -0.28(-1.96%) |
Nov 14, 2008 | 14.72 | 15.37 | 14.12 | 14.17 | 832,561 | -0.84(-5.61%) |
Nov 13, 2008 | 15.42 | 15.80 | 14.64 | 15.01 | 1,168,513 | -0.33(-2.17%) |
Nov 12, 2008 | 16.41 | 16.51 | 15.27 | 15.35 | 468,547 | -1.29(-7.73%) |
Nov 11, 2008 | 16.67 | 17.17 | 16.19 | 16.63 | 454,937 | -0.22(-1.32%) |
Nov 10, 2008 | 17.52 | 17.57 | 16.66 | 16.86 | 367,291 | -0.22(-1.28%) |
Nov 07, 2008 | 17.10 | 17.76 | 16.63 | 17.07 | 407,277 | +0.09(+0.50%) |
Nov 06, 2008 | 17.43 | 18.57 | 16.95 | 16.99 | 481,963 | -0.63(-3.57%) |
Nov 05, 2008 | 18.40 | 18.77 | 17.52 | 17.62 | 391,606 | -0.97(-5.20%) |
Nov 04, 2008 | 18.59 | 18.81 | 18.22 | 18.58 | 595,977 | +0.25(+1.38%) |
Nov 03, 2008 | 18.54 | 18.59 | 17.74 | 18.33 | 473,538 | +0.31(+1.73%) |
Oct 31, 2008 | 17.30 | 18.46 | 16.61 | 18.02 | 451,374 | +0.70(+4.02%) |
Oct 30, 2008 | 16.96 | 17.43 | 16.59 | 17.32 | 353,742 | +0.61(+3.63%) |
Oct 29, 2008 | 16.14 | 17.10 | 15.88 | 16.72 | 471,256 | +0.95(+6.05%) |
Oct 28, 2008 | 14.59 | 16.12 | 14.59 | 15.76 | 985,239 | +1.32(+9.14%) |
Oct 27, 2008 | 14.11 | 15.23 | 14.11 | 14.44 | 477,431 | -0.58(-3.87%) |
Oct 24, 2008 | 14.36 | 15.34 | 13.35 | 15.02 | 376,809 | -0.65(-4.17%) |
Oct 23, 2008 | 16.20 | 16.73 | 14.93 | 15.68 | 454,630 | -0.41(-2.58%) |
Oct 22, 2008 | 16.97 | 17.76 | 15.83 | 16.09 | 337,402 | -1.33(-7.65%) |
Oct 21, 2008 | 17.67 | 18.28 | 17.22 | 17.43 | 340,946 | -0.58(-3.20%) |
Oct 20, 2008 | 17.48 | 18.34 | 17.31 | 18.00 | 252,068 | +0.88(+5.12%) |
Oct 17, 2008 | 16.70 | 18.29 | 15.79 | 17.13 | 523,965 | -0.23(-1.31%) |
Oct 16, 2008 | 16.05 | 17.37 | 15.43 | 17.35 | 548,469 | +1.31(+8.15%) |
Oct 15, 2008 | 16.83 | 18.06 | 16.01 | 16.04 | 264,639 | -1.58(-8.95%) |
Oct 14, 2008 | 18.72 | 18.72 | 17.10 | 17.62 | 243,409 | -0.50(-2.76%) |
Oct 13, 2008 | 17.81 | 18.36 | 17.42 | 18.12 | 585,238 | +1.03(+6.05%) |
Oct 10, 2008 | 15.21 | 17.35 | 15.04 | 17.09 | 714,752 | +1.21(+7.59%) |
Oct 09, 2008 | 16.67 | 16.67 | 15.82 | 15.88 | 583,296 | -0.50(-3.05%) |
Oct 08, 2008 | 15.91 | 17.74 | 15.88 | 16.38 | 459,120 | -0.15(-0.90%) |
Oct 07, 2008 | 17.31 | 17.31 | 16.53 | 16.53 | 336,817 | -0.48(-2.81%) |
Oct 06, 2008 | 17.26 | 17.52 | 15.95 | 17.01 | 434,982 | -0.58(-3.28%) |
Oct 03, 2008 | 17.82 | 19.54 | 17.52 | 17.59 | 291,494 | +0.08(+0.44%) |
Oct 02, 2008 | 17.89 | 18.25 | 17.42 | 17.51 | 279,005 | -0.46(-2.55%) |
Oct 01, 2008 | 18.87 | 19.04 | 17.62 | 17.97 | 361,393 | -1.07(-5.63%) |
Sep 30, 2008 | 18.31 | 19.34 | 18.06 | 19.04 | 357,558 | +0.73(+3.99%) |
Sep 29, 2008 | 18.84 | 19.19 | 17.12 | 18.31 | 866,686 | -0.89(-4.63%) |
Sep 26, 2008 | 18.77 | 19.30 | 18.17 | 19.20 | 411,182 | +0.18(+0.94%) |
Sep 25, 2008 | 19.12 | 19.28 | 18.67 | 19.02 | 380,284 | -0.01(-0.04%) |
Sep 24, 2008 | 19.47 | 19.57 | 18.60 | 19.03 | 311,812 | -0.50(-2.54%) |
Sep 23, 2008 | 20.31 | 20.34 | 19.52 | 19.52 | 275,154 | -0.52(-2.60%) |
Sep 22, 2008 | 21.02 | 21.10 | 19.88 | 20.05 | 473,400 | -0.97(-4.64%) |
Sep 19, 2008 | 22.19 | 23.31 | 20.52 | 21.02 | 1,487,296 | +0.41(+2.01%) |
Sep 18, 2008 | 19.14 | 20.94 | 18.10 | 20.61 | 984,410 | +2.15(+11.62%) |
Sep 17, 2008 | 18.46 | 18.56 | 17.75 | 18.46 | 411,510 | -0.24(-1.30%) |
Sep 16, 2008 | 17.47 | 18.75 | 17.12 | 18.70 | 438,978 | +0.91(+5.09%) |
Sep 15, 2008 | 18.69 | 18.79 | 17.71 | 17.80 | 132,876 | -0.88(-4.71%) |
Sep 12, 2008 | 18.51 | 19.05 | 18.34 | 18.68 | 199,780 | +0.09(+0.48%) |
Sep 11, 2008 | 18.30 | 18.66 | 17.90 | 18.59 | 248,488 | +0.14(+0.76%) |
Sep 10, 2008 | 18.31 | 18.63 | 17.53 | 18.45 | 289,152 | +0.48(+2.69%) |
Sep 09, 2008 | 18.42 | 18.87 | 17.95 | 17.96 | 291,136 | -0.41(-2.23%) |
Sep 08, 2008 | 18.10 | 18.62 | 17.87 | 18.37 | 369,161 | +0.70(+3.97%) |
Sep 05, 2008 | 18.06 | 18.22 | 17.46 | 17.67 | 422,335 | -0.49(-2.68%) |
Sep 04, 2008 | 18.59 | 18.87 | 17.96 | 18.16 | 292,344 | -0.56(-2.99%) |
Sep 03, 2008 | 18.71 | 19.16 | 18.54 | 18.72 | 334,131 | +0.01(+0.07%) |
Sep 02, 2008 | 18.93 | 19.23 | 18.61 | 18.71 | 330,619 | +0.20(+1.09%) |
Aug 29, 2008 | 18.76 | 18.76 | 18.38 | 18.51 | 330,439 | -0.28(-1.48%) |
Aug 28, 2008 | 18.39 | 19.12 | 18.39 | 18.78 | 242,428 | +0.35(+1.88%) |
Aug 27, 2008 | 18.35 | 18.67 | 18.24 | 18.44 | 207,349 | +0.12(+0.68%) |
Aug 26, 2008 | 18.07 | 18.47 | 17.87 | 18.31 | 288,195 | +0.23(+1.25%) |
Aug 25, 2008 | 18.67 | 18.72 | 18.02 | 18.09 | 241,759 | -0.62(-3.31%) |
Aug 22, 2008 | 18.53 | 18.98 | 18.41 | 18.71 | 218,580 | +0.27(+1.44%) |
Aug 21, 2008 | 18.74 | 19.12 | 18.38 | 18.44 | 214,127 | -0.39(-2.07%) |
Aug 20, 2008 | 18.73 | 19.11 | 18.25 | 18.83 | 455,091 | +0.03(+0.14%) |
Aug 19, 2008 | 19.26 | 19.65 | 18.79 | 18.81 | 362,696 | -0.71(-3.61%) |
Aug 18, 2008 | 19.71 | 19.87 | 19.31 | 19.51 | 285,420 | -0.15(-0.76%) |
Aug 15, 2008 | 19.87 | 20.04 | 19.32 | 19.66 | 522,339 | +0.00(+0.00%) |
Aug 14, 2008 | 19.58 | 19.92 | 19.39 | 19.66 | 385,083 | -0.10(-0.50%) |
Aug 13, 2008 | 19.89 | 20.29 | 19.55 | 19.76 | 577,173 | -0.18(-0.88%) |
Aug 12, 2008 | 19.98 | 20.10 | 19.61 | 19.93 | 750,508 | -0.06(-0.32%) |
Aug 11, 2008 | 18.94 | 20.09 | 18.76 | 20.00 | 781,048 | +1.12(+5.96%) |
Aug 08, 2008 | 17.97 | 19.02 | 17.83 | 18.87 | 722,195 | +0.67(+3.69%) |
Aug 07, 2008 | 18.02 | 18.37 | 17.83 | 18.20 | 440,814 | +0.10(+0.57%) |
Aug 06, 2008 | 18.19 | 18.35 | 17.87 | 18.10 | 577,678 | -0.18(-1.00%) |
Aug 05, 2008 | 17.88 | 18.30 | 17.22 | 18.28 | 757,976 | +0.51(+2.86%) |
Aug 04, 2008 | 17.57 | 18.04 | 17.31 | 17.78 | 212,892 | +0.00(+0.00%) |
Aug 01, 2008 | 17.78 | 17.95 | 17.52 | 17.78 | 256,733 | +0.03(+0.19%) |
Jul 31, 2008 | 17.78 | 18.02 | 17.57 | 17.74 | 300,813 | -0.16(-0.91%) |
Jul 30, 2008 | 17.78 | 18.74 | 17.55 | 17.90 | 383,113 | +0.15(+0.84%) |
Jul 29, 2008 | 17.75 | 18.81 | 16.72 | 17.75 | 1,322,720 | -0.22(-1.24%) |
Jul 28, 2008 | 17.85 | 18.29 | 17.22 | 17.98 | 419,830 | +0.42(+2.41%) |
Jul 25, 2008 | 17.40 | 17.98 | 17.01 | 17.55 | 262,941 | +0.47(+2.75%) |
Jul 24, 2008 | 17.38 | 17.52 | 17.00 | 17.08 | 212,096 | -0.18(-1.06%) |
Jul 23, 2008 | 17.36 | 17.42 | 16.77 | 17.27 | 353,377 | -0.08(-0.47%) |
Jul 22, 2008 | 16.17 | 17.49 | 15.84 | 17.35 | 245,493 | +1.06(+6.51%) |
Jul 21, 2008 | 15.84 | 16.31 | 15.70 | 16.29 | 164,984 | +0.48(+3.03%) |
Jul 18, 2008 | 16.30 | 16.30 | 15.69 | 15.81 | 270,900 | -0.49(-3.02%) |
Jul 17, 2008 | 15.80 | 16.31 | 15.78 | 16.30 | 168,589 | +0.43(+2.69%) |
Jul 16, 2008 | 15.34 | 15.98 | 15.09 | 15.87 | 189,504 | +0.63(+4.12%) |
Jul 15, 2008 | 15.22 | 16.08 | 14.97 | 15.25 | 255,931 | -0.08(-0.53%) |
Jul 14, 2008 | 16.03 | 16.03 | 15.07 | 15.33 | 202,022 | -0.30(-1.94%) |
Jul 11, 2008 | 15.43 | 15.84 | 15.17 | 15.63 | 249,934 | -0.12(-0.76%) |
Jul 10, 2008 | 15.54 | 16.04 | 15.41 | 15.75 | 253,874 | +0.16(+1.01%) |
Jul 09, 2008 | 16.30 | 16.36 | 15.57 | 15.59 | 502,370 | -0.80(-4.85%) |
Jul 08, 2008 | 15.39 | 16.51 | 15.39 | 16.39 | 404,121 | +0.92(+5.94%) |
Jul 07, 2008 | 15.97 | 16.48 | 15.43 | 15.47 | 311,075 | -0.25(-1.60%) |
Jul 04, 2008 | 15.65 | 15.90 | 15.28 | 15.72 | 208,533 | +0.00(+0.00%) |
Jul 03, 2008 | 15.65 | 15.90 | 15.28 | 15.72 | 208,533 | +0.09(+0.57%) |
Jul 02, 2008 | 16.45 | 16.54 | 15.48 | 15.63 | 465,091 | -0.93(-5.63%) |
Jul 01, 2008 | 16.45 | 16.84 | 16.28 | 16.56 | 684,413 | -0.01(-0.08%) |
Jun 30, 2008 | 16.57 | 16.78 | 16.52 | 16.57 | 378,066 | -0.06(-0.39%) |
Jun 27, 2008 | 17.17 | 17.52 | 16.52 | 16.64 | 1,743,426 | -0.61(-3.52%) |
Jun 26, 2008 | 17.93 | 17.96 | 17.20 | 17.25 | 261,768 | -0.94(-5.17%) |
Jun 25, 2008 | 18.25 | 18.57 | 18.07 | 18.19 | 267,185 | -0.06(-0.33%) |
Jun 24, 2008 | 18.35 | 18.72 | 18.16 | 18.25 | 185,206 | -0.26(-1.39%) |
Jun 23, 2008 | 18.82 | 18.82 | 18.38 | 18.50 | 150,892 | -0.18(-0.94%) |
Jun 20, 2008 | 18.45 | 19.23 | 18.37 | 18.68 | 493,069 | +0.12(+0.62%) |
Jun 19, 2008 | 17.89 | 18.56 | 17.89 | 18.56 | 153,138 | +0.66(+3.70%) |
Jun 18, 2008 | 17.72 | 18.07 | 17.35 | 17.90 | 266,476 | +0.03(+0.14%) |
Jun 17, 2008 | 17.95 | 18.11 | 17.77 | 17.87 | 316,291 | +0.05(+0.29%) |
Jun 16, 2008 | 17.73 | 17.86 | 17.33 | 17.82 | 160,068 | -0.01(-0.05%) |
Jun 13, 2008 | 17.33 | 17.83 | 17.33 | 17.83 | 168,788 | +0.75(+4.38%) |
Jun 12, 2008 | 17.73 | 17.73 | 17.04 | 17.08 | 81,482 | -0.47(-2.70%) |
Jun 11, 2008 | 17.66 | 17.95 | 17.40 | 17.56 | 332,619 | -0.21(-1.18%) |
Jun 10, 2008 | 17.62 | 17.90 | 16.71 | 17.77 | 282,461 | +0.27(+1.54%) |
Jun 09, 2008 | 16.98 | 17.71 | 16.71 | 17.50 | 521,846 | +0.41(+2.38%) |
Jun 06, 2008 | 17.52 | 17.52 | 17.00 | 17.09 | 207,131 | -0.58(-3.27%) |
Jun 05, 2008 | 17.54 | 17.93 | 17.43 | 17.67 | 186,713 | +0.07(+0.41%) |
Jun 04, 2008 | 17.31 | 17.60 | 17.31 | 17.60 | 289,183 | +0.25(+1.45%) |
Jun 03, 2008 | 17.50 | 17.55 | 17.16 | 17.34 | 179,125 | +0.04(+0.22%) |