Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.062 | 9.323 | 8.873 | 8.999 | 234,060 | +0.01(+0.09%) |
Jun 29, 2009 | 8.825 | 9.134 | 8.699 | 8.991 | 326,011 | +0.21(+2.43%) |
Jun 26, 2009 | 8.572 | 8.880 | 8.533 | 8.778 | 661,853 | +0.17(+1.93%) |
Jun 25, 2009 | 8.691 | 8.809 | 8.564 | 8.612 | 239,025 | +0.34(+4.11%) |
Jun 24, 2009 | 8.208 | 8.509 | 7.932 | 8.272 | 274,021 | +0.16(+1.95%) |
Jun 23, 2009 | 8.398 | 8.540 | 8.090 | 8.113 | 253,140 | -0.31(-3.66%) |
Jun 22, 2009 | 9.300 | 9.347 | 8.390 | 8.422 | 217,072 | -0.98(-10.43%) |
Jun 19, 2009 | 9.489 | 9.568 | 9.284 | 9.402 | 243,425 | -0.07(-0.75%) |
Jun 18, 2009 | 9.553 | 9.616 | 9.149 | 9.474 | 184,619 | -0.14(-1.48%) |
Jun 17, 2009 | 9.806 | 9.940 | 9.474 | 9.616 | 186,224 | -0.14(-1.46%) |
Jun 16, 2009 | 10.51 | 10.68 | 9.608 | 9.758 | 242,880 | -0.69(-6.59%) |
Jun 15, 2009 | 10.53 | 10.53 | 10.06 | 10.45 | 236,836 | -0.36(-3.37%) |
Jun 12, 2009 | 10.79 | 10.83 | 10.47 | 10.81 | 144,477 | -0.07(-0.65%) |
Jun 11, 2009 | 11.03 | 11.24 | 10.83 | 10.88 | 331,374 | -0.07(-0.65%) |
Jun 10, 2009 | 11.06 | 11.21 | 10.65 | 10.95 | 397,543 | -0.07(-0.65%) |
Jun 09, 2009 | 11.02 | 11.16 | 10.93 | 11.02 | 111,270 | +0.04(+0.36%) |
Jun 08, 2009 | 11.26 | 11.26 | 10.90 | 10.98 | 203,687 | -0.36(-3.21%) |
Jun 05, 2009 | 11.23 | 11.64 | 10.98 | 11.35 | 227,142 | +0.17(+1.56%) |
Jun 04, 2009 | 10.98 | 11.21 | 10.70 | 11.17 | 216,320 | +0.13(+1.22%) |
Jun 03, 2009 | 11.52 | 11.74 | 10.80 | 11.04 | 260,797 | -0.58(-4.97%) |
Jun 02, 2009 | 11.18 | 11.70 | 11.13 | 11.62 | 458,464 | +0.32(+2.87%) |
Jun 01, 2009 | 10.80 | 11.35 | 10.40 | 11.29 | 421,371 | +0.74(+6.97%) |
May 29, 2009 | 10.40 | 10.83 | 10.22 | 10.56 | 550,943 | +0.21(+1.99%) |
May 28, 2009 | 9.703 | 10.53 | 9.648 | 10.35 | 596,782 | +0.62(+6.34%) |
May 27, 2009 | 10.11 | 10.32 | 9.481 | 9.735 | 585,313 | -0.41(-4.05%) |
May 26, 2009 | 8.248 | 10.27 | 8.240 | 10.15 | 926,728 | +1.92(+23.37%) |
May 22, 2009 | 7.742 | 8.414 | 7.536 | 8.224 | 462,514 | +0.55(+7.11%) |
May 21, 2009 | 7.694 | 7.694 | 7.275 | 7.678 | 247,333 | -0.09(-1.22%) |
May 20, 2009 | 7.852 | 8.422 | 7.726 | 7.773 | 217,062 | -0.04(-0.51%) |
May 19, 2009 | 7.718 | 8.050 | 7.544 | 7.813 | 215,227 | +0.03(+0.41%) |
May 18, 2009 | 7.038 | 7.868 | 7.038 | 7.781 | 397,642 | +0.70(+9.94%) |
May 15, 2009 | 7.346 | 7.449 | 6.983 | 7.077 | 299,296 | -0.32(-4.38%) |
May 14, 2009 | 7.362 | 7.568 | 7.006 | 7.402 | 388,351 | +0.09(+1.19%) |
May 13, 2009 | 7.971 | 7.971 | 7.283 | 7.315 | 451,802 | -0.82(-10.11%) |
May 12, 2009 | 8.256 | 8.398 | 8.011 | 8.137 | 307,109 | -0.09(-1.06%) |
May 11, 2009 | 8.295 | 8.390 | 7.987 | 8.224 | 363,961 | -0.28(-3.35%) |
May 08, 2009 | 8.082 | 8.572 | 7.837 | 8.509 | 513,724 | +0.67(+8.52%) |
May 07, 2009 | 8.509 | 8.730 | 7.734 | 7.841 | 586,961 | -0.57(-6.73%) |
May 06, 2009 | 8.817 | 8.975 | 8.351 | 8.406 | 761,603 | -0.35(-3.97%) |
May 05, 2009 | 7.465 | 9.568 | 7.465 | 8.754 | 845,591 | +0.70(+8.74%) |
May 04, 2009 | 7.781 | 8.050 | 7.686 | 8.050 | 368,993 | +0.43(+5.71%) |
May 01, 2009 | 7.354 | 7.758 | 7.354 | 7.615 | 348,071 | +0.28(+3.77%) |
Apr 30, 2009 | 7.789 | 8.177 | 7.307 | 7.338 | 331,663 | -0.43(-5.50%) |
Apr 29, 2009 | 7.402 | 7.932 | 7.331 | 7.765 | 349,804 | +0.41(+5.59%) |
Apr 28, 2009 | 7.109 | 7.512 | 6.975 | 7.354 | 310,251 | +0.18(+2.54%) |
Apr 27, 2009 | 7.370 | 7.639 | 7.093 | 7.172 | 296,262 | -0.46(-6.01%) |
Apr 24, 2009 | 7.275 | 7.734 | 7.228 | 7.631 | 394,435 | +0.40(+5.58%) |
Apr 23, 2009 | 7.410 | 7.631 | 7.054 | 7.228 | 352,870 | -0.19(-2.56%) |
Apr 22, 2009 | 7.267 | 7.734 | 7.228 | 7.418 | 295,257 | +0.02(+0.21%) |
Apr 21, 2009 | 6.801 | 7.425 | 6.690 | 7.402 | 261,408 | +0.56(+8.21%) |
Apr 20, 2009 | 7.354 | 7.370 | 6.714 | 6.840 | 285,879 | -0.69(-9.14%) |
Apr 17, 2009 | 7.694 | 7.837 | 7.489 | 7.528 | 315,280 | -0.17(-2.16%) |
Apr 16, 2009 | 7.758 | 7.821 | 7.489 | 7.694 | 279,466 | +0.07(+0.93%) |
Apr 15, 2009 | 7.022 | 7.671 | 6.967 | 7.623 | 328,432 | +0.61(+8.68%) |
Apr 14, 2009 | 6.943 | 7.346 | 6.848 | 7.014 | 317,512 | +0.02(+0.23%) |
Apr 13, 2009 | 6.832 | 7.149 | 6.722 | 6.998 | 319,290 | +0.09(+1.26%) |
Apr 09, 2009 | 6.516 | 7.062 | 6.152 | 6.911 | 699,170 | +0.62(+9.94%) |
Apr 08, 2009 | 6.469 | 6.571 | 6.097 | 6.287 | 295,476 | -0.16(-2.45%) |
Apr 07, 2009 | 6.840 | 6.967 | 6.263 | 6.445 | 498,527 | -0.66(-9.24%) |
Apr 06, 2009 | 7.394 | 7.497 | 6.998 | 7.101 | 631,231 | -0.38(-5.07%) |
Apr 03, 2009 | 7.236 | 7.584 | 7.149 | 7.481 | 293,360 | +0.13(+1.83%) |
Apr 02, 2009 | 7.315 | 7.473 | 7.164 | 7.346 | 479,780 | +0.18(+2.54%) |
Apr 01, 2009 | 7.133 | 7.362 | 6.951 | 7.164 | 346,446 | +0.01(+0.11%) |
Mar 31, 2009 | 7.046 | 7.418 | 6.959 | 7.157 | 357,683 | +0.13(+1.80%) |
Mar 30, 2009 | 6.927 | 7.180 | 6.753 | 7.030 | 538,027 | -0.28(-3.79%) |
Mar 26, 2009 | 6.603 | 7.457 | 6.484 | 7.307 | 327,539 | +0.70(+10.66%) |
Mar 25, 2009 | 6.421 | 6.730 | 6.310 | 6.603 | 407,703 | +0.26(+4.11%) |
Mar 24, 2009 | 6.255 | 6.484 | 6.200 | 6.342 | 647,191 | +0.03(+0.50%) |
Mar 23, 2009 | 6.136 | 6.334 | 6.081 | 6.310 | 487,261 | +0.31(+5.14%) |
Mar 20, 2009 | 5.931 | 6.540 | 5.931 | 6.002 | 754,610 | +0.23(+3.97%) |
Mar 19, 2009 | 5.741 | 5.820 | 5.591 | 5.773 | 399,812 | +0.18(+3.25%) |
Mar 18, 2009 | 5.251 | 5.923 | 5.243 | 5.591 | 620,714 | +0.37(+7.12%) |
Mar 17, 2009 | 4.966 | 5.314 | 4.927 | 5.219 | 427,625 | +0.21(+4.27%) |
Mar 16, 2009 | 4.824 | 5.464 | 4.776 | 5.006 | 430,163 | +0.20(+4.11%) |
Mar 13, 2009 | 4.515 | 4.871 | 4.484 | 4.808 | 0 | +0.25(+5.56%) |
Mar 12, 2009 | 4.144 | 4.571 | 3.993 | 4.555 | 490,071 | +0.53(+13.16%) |
Mar 11, 2009 | 3.979 | 4.095 | 3.863 | 4.025 | 630,369 | +0.12(+3.17%) |
Mar 10, 2009 | 3.956 | 4.079 | 3.755 | 3.901 | 873,473 | -0.01(-0.20%) |
Mar 09, 2009 | 3.940 | 4.017 | 3.801 | 3.909 | 607,199 | -0.07(-1.75%) |
Mar 06, 2009 | 4.697 | 4.697 | 3.871 | 3.979 | 0 | -0.67(-14.45%) |
Mar 05, 2009 | 5.068 | 5.083 | 4.643 | 4.651 | 260,071 | -0.48(-9.34%) |
Mar 04, 2009 | 5.493 | 5.578 | 5.114 | 5.130 | 605,759 | -0.93(-15.41%) |
Mar 02, 2009 | 6.544 | 6.721 | 6.057 | 6.065 | 344,666 | -0.58(-8.72%) |
Feb 27, 2009 | 6.752 | 6.930 | 6.629 | 6.644 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.814 | 6.999 | 6.729 | 6.860 | 293,077 | +0.09(+1.37%) |
Feb 25, 2009 | 7.077 | 7.077 | 6.714 | 6.768 | 370,372 | -0.35(-4.89%) |
Feb 24, 2009 | 7.270 | 7.370 | 6.899 | 7.115 | 545,561 | -0.02(-0.32%) |
Feb 23, 2009 | 7.517 | 7.780 | 7.115 | 7.139 | 268,569 | -0.33(-4.45%) |
Feb 20, 2009 | 7.440 | 7.702 | 7.347 | 7.471 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.027 | 8.027 | 7.540 | 7.633 | 297,255 | -0.20(-2.56%) |
Feb 18, 2009 | 7.463 | 8.073 | 7.432 | 7.834 | 506,508 | +0.43(+5.85%) |
Feb 17, 2009 | 7.702 | 7.795 | 7.347 | 7.401 | 266,274 | -0.53(-6.63%) |
Feb 13, 2009 | 8.135 | 8.197 | 7.872 | 7.927 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.934 | 8.127 | 7.741 | 8.104 | 295,557 | +0.05(+0.58%) |
Feb 11, 2009 | 7.857 | 8.120 | 7.803 | 8.058 | 327,984 | +0.22(+2.86%) |
Feb 10, 2009 | 8.259 | 8.382 | 7.726 | 7.834 | 694,095 | -0.45(-5.41%) |
Feb 09, 2009 | 8.313 | 8.386 | 8.143 | 8.282 | 507,393 | -0.08(-1.02%) |
Feb 06, 2009 | 7.888 | 8.429 | 7.880 | 8.367 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.702 | 8.127 | 7.702 | 7.911 | 294,889 | +0.19(+2.40%) |
Feb 04, 2009 | 7.849 | 8.012 | 7.625 | 7.726 | 232,581 | -0.12(-1.57%) |
Feb 03, 2009 | 8.035 | 8.035 | 7.695 | 7.849 | 331,816 | -0.08(-1.07%) |
Feb 02, 2009 | 7.687 | 7.950 | 7.687 | 7.934 | 281,976 | +0.20(+2.60%) |
Jan 30, 2009 | 8.050 | 8.073 | 7.710 | 7.733 | 0 | -0.27(-3.38%) |
Jan 29, 2009 | 7.911 | 8.135 | 7.664 | 8.004 | 441,791 | +0.07(+0.88%) |
Jan 28, 2009 | 8.259 | 8.259 | 7.648 | 7.934 | 754,601 | -0.05(-0.68%) |
Jan 27, 2009 | 7.988 | 8.097 | 7.664 | 7.988 | 821,508 | +0.08(+1.08%) |
Jan 26, 2009 | 7.849 | 7.950 | 7.424 | 7.903 | 920,219 | +0.17(+2.20%) |
Jan 23, 2009 | 8.019 | 8.104 | 7.672 | 7.733 | 0 | -0.51(-6.19%) |
Jan 22, 2009 | 8.413 | 8.514 | 8.012 | 8.243 | 612,081 | -0.35(-4.05%) |
Jan 21, 2009 | 8.097 | 8.645 | 8.058 | 8.591 | 757,727 | +0.50(+6.21%) |
Jan 20, 2009 | 8.792 | 8.792 | 8.050 | 8.089 | 728,633 | -0.71(-8.08%) |
Jan 16, 2009 | 9.163 | 9.163 | 8.375 | 8.800 | 0 | -0.22(-2.48%) |
Jan 15, 2009 | 9.039 | 9.093 | 8.506 | 9.024 | 280,138 | +0.00(+0.00%) |
Jan 14, 2009 | 9.364 | 9.364 | 8.915 | 9.024 | 260,680 | -0.54(-5.65%) |
Jan 13, 2009 | 9.812 | 9.935 | 9.402 | 9.564 | 307,584 | -0.37(-3.73%) |
Jan 12, 2009 | 10.19 | 10.19 | 9.843 | 9.935 | 205,866 | -0.32(-3.16%) |
Jan 09, 2009 | 10.55 | 10.55 | 10.14 | 10.26 | 313,168 | -0.34(-3.21%) |
Jan 08, 2009 | 10.48 | 10.60 | 10.24 | 10.60 | 258,756 | +0.13(+1.25%) |
Jan 07, 2009 | 10.37 | 10.55 | 10.28 | 10.47 | 522,393 | -0.12(-1.10%) |
Jan 06, 2009 | 10.15 | 10.76 | 10.11 | 10.58 | 235,460 | +0.39(+3.87%) |
Jan 05, 2009 | 10.28 | 10.30 | 9.881 | 10.19 | 239,023 | -0.04(-0.38%) |
Jan 02, 2009 | 10.00 | 10.31 | 9.765 | 10.23 | 0 | +0.31(+3.12%) |
Jan 01, 2009 | 9.510 | 10.04 | 9.394 | 9.920 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.510 | 10.04 | 9.394 | 9.920 | 324,550 | +0.46(+4.90%) |
Dec 30, 2008 | 9.503 | 9.618 | 9.302 | 9.456 | 564,296 | +0.09(+0.99%) |
Dec 29, 2008 | 9.899 | 9.922 | 9.295 | 9.364 | 167,958 | -0.55(-5.56%) |
Dec 26, 2008 | 9.899 | 9.976 | 9.631 | 9.914 | 0 | +0.07(+0.70%) |
Dec 24, 2008 | 9.838 | 9.953 | 9.731 | 9.845 | 122,964 | -0.01(-0.08%) |
Dec 23, 2008 | 10.15 | 10.31 | 9.746 | 9.853 | 265,970 | -0.23(-2.28%) |
Dec 22, 2008 | 10.34 | 10.45 | 9.685 | 10.08 | 214,710 | -0.44(-4.15%) |
Dec 19, 2008 | 10.60 | 10.64 | 10.30 | 10.52 | 543,434 | +0.19(+1.85%) |
Dec 18, 2008 | 10.63 | 10.76 | 10.22 | 10.33 | 294,913 | -0.35(-3.30%) |
Dec 17, 2008 | 10.54 | 10.84 | 10.47 | 10.68 | 305,772 | -0.05(-0.43%) |
Dec 16, 2008 | 10.07 | 10.75 | 10.02 | 10.73 | 263,493 | +0.72(+7.19%) |
Dec 15, 2008 | 10.22 | 10.43 | 9.738 | 10.01 | 205,187 | -0.22(-2.17%) |
Dec 12, 2008 | 9.562 | 10.29 | 9.409 | 10.23 | 0 | +0.45(+4.62%) |
Dec 11, 2008 | 10.47 | 10.58 | 9.570 | 9.777 | 203,606 | -0.80(-7.53%) |
Dec 10, 2008 | 10.53 | 10.82 | 10.37 | 10.57 | 210,417 | +0.24(+2.29%) |
Dec 09, 2008 | 10.74 | 10.99 | 10.21 | 10.34 | 361,388 | -0.51(-4.72%) |
Dec 08, 2008 | 10.63 | 10.92 | 10.58 | 10.85 | 560,793 | +0.50(+4.88%) |
Dec 05, 2008 | 10.24 | 10.36 | 9.685 | 10.34 | 0 | -0.04(-0.37%) |
Dec 04, 2008 | 10.81 | 11.28 | 10.07 | 10.38 | 398,331 | -0.57(-5.17%) |
Dec 03, 2008 | 10.60 | 11.30 | 10.01 | 10.95 | 320,036 | +0.57(+5.45%) |
Dec 02, 2008 | 9.960 | 10.40 | 9.555 | 10.38 | 324,164 | +0.63(+6.52%) |
Dec 01, 2008 | 11.44 | 11.44 | 9.708 | 9.746 | 351,055 | -2.02(-17.17%) |
Nov 28, 2008 | 11.14 | 11.77 | 10.91 | 11.77 | 110,783 | +0.44(+3.92%) |
Nov 26, 2008 | 9.937 | 11.34 | 9.845 | 11.32 | 361,233 | +1.25(+12.38%) |
Nov 25, 2008 | 10.31 | 10.33 | 9.486 | 10.07 | 298,877 | -0.04(-0.38%) |
Nov 24, 2008 | 9.256 | 10.34 | 9.180 | 10.11 | 328,368 | +1.03(+11.28%) |
Nov 21, 2008 | 8.882 | 9.088 | 8.071 | 9.088 | 398,990 | +0.37(+4.21%) |
Nov 20, 2008 | 9.356 | 9.677 | 8.721 | 8.721 | 308,767 | -0.76(-7.99%) |
Nov 19, 2008 | 10.23 | 10.34 | 9.364 | 9.478 | 339,087 | -0.79(-7.67%) |
Nov 18, 2008 | 10.06 | 10.43 | 9.960 | 10.27 | 379,807 | +0.20(+1.98%) |
Nov 17, 2008 | 9.998 | 10.43 | 9.945 | 10.07 | 298,772 | -0.05(-0.53%) |
Nov 14, 2008 | 10.50 | 11.02 | 10.04 | 10.12 | 0 | -1.06(-9.51%) |
Nov 13, 2008 | 10.07 | 11.18 | 9.601 | 11.18 | 345,204 | +1.18(+11.77%) |
Nov 12, 2008 | 10.80 | 10.92 | 9.960 | 10.01 | 454,360 | -1.19(-10.60%) |
Nov 11, 2008 | 10.64 | 11.35 | 10.37 | 11.19 | 524,804 | +0.40(+3.69%) |
Nov 10, 2008 | 12.27 | 12.28 | 10.67 | 10.79 | 315,807 | -1.27(-10.53%) |
Nov 07, 2008 | 11.98 | 12.22 | 11.74 | 12.06 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.06 | 12.42 | 11.85 | 11.88 | 430,018 | -0.27(-2.20%) |
Nov 05, 2008 | 12.01 | 12.57 | 12.00 | 12.15 | 659,620 | -0.03(-0.25%) |
Nov 04, 2008 | 11.23 | 12.74 | 11.23 | 12.18 | 670,268 | +1.19(+10.86%) |
Nov 03, 2008 | 11.14 | 11.22 | 10.89 | 10.99 | 614,162 | -0.15(-1.37%) |
Oct 31, 2008 | 10.67 | 11.14 | 10.60 | 11.14 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.16 | 11.16 | 10.57 | 10.73 | 878,777 | +0.11(+1.01%) |
Oct 29, 2008 | 10.70 | 11.15 | 10.29 | 10.63 | 1,428,018 | -0.01(-0.07%) |
Oct 28, 2008 | 11.09 | 11.09 | 10.37 | 10.63 | 900,844 | -0.09(-0.86%) |
Oct 27, 2008 | 12.27 | 12.27 | 10.73 | 10.73 | 993,924 | -1.71(-13.78%) |
Oct 24, 2008 | 12.45 | 13.46 | 11.87 | 12.44 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.57 | 14.70 | 13.00 | 13.46 | 768,983 | -0.97(-6.73%) |
Oct 22, 2008 | 14.92 | 15.06 | 14.15 | 14.44 | 358,644 | -0.70(-4.65%) |
Oct 21, 2008 | 15.14 | 15.63 | 15.11 | 15.14 | 342,733 | -0.20(-1.30%) |
Oct 20, 2008 | 14.69 | 15.34 | 14.69 | 15.34 | 221,412 | +0.79(+5.42%) |
Oct 17, 2008 | 14.37 | 15.45 | 13.15 | 14.55 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 13.96 | 14.79 | 13.33 | 14.73 | 690,107 | +0.82(+5.89%) |
Oct 15, 2008 | 15.19 | 15.30 | 13.90 | 13.91 | 586,344 | -1.55(-10.04%) |
Oct 14, 2008 | 16.75 | 17.07 | 14.99 | 15.46 | 698,841 | -0.58(-3.62%) |
Oct 13, 2008 | 15.02 | 16.04 | 14.70 | 16.04 | 490,461 | +1.51(+10.43%) |
Oct 10, 2008 | 14.24 | 15.22 | 14.04 | 14.53 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.53 | 15.90 | 14.31 | 14.69 | 793,715 | -0.84(-5.42%) |
Oct 08, 2008 | 15.22 | 16.68 | 15.22 | 15.53 | 585,492 | -0.77(-4.74%) |
Oct 07, 2008 | 17.93 | 18.04 | 16.26 | 16.30 | 613,558 | -1.34(-7.59%) |
Oct 06, 2008 | 18.11 | 18.47 | 16.59 | 17.64 | 519,905 | -1.01(-5.41%) |
Oct 03, 2008 | 20.07 | 20.42 | 18.64 | 18.65 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.07 | 20.26 | 19.65 | 19.90 | 309,247 | -0.66(-3.20%) |
Oct 01, 2008 | 20.70 | 20.78 | 20.31 | 20.56 | 204,759 | -0.35(-1.68%) |
Sep 30, 2008 | 20.30 | 21.09 | 19.94 | 20.91 | 508,193 | +0.88(+4.39%) |
Sep 29, 2008 | 21.38 | 21.38 | 19.98 | 20.03 | 274,753 | -1.70(-7.82%) |
Sep 26, 2008 | 21.43 | 21.77 | 21.17 | 21.73 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.07 | 22.47 | 21.60 | 21.64 | 567,710 | -0.57(-2.55%) |
Sep 24, 2008 | 22.19 | 22.55 | 21.78 | 22.21 | 440,535 | +0.02(+0.10%) |
Sep 23, 2008 | 22.99 | 23.38 | 22.15 | 22.18 | 330,409 | -0.95(-4.10%) |
Sep 22, 2008 | 24.55 | 24.64 | 23.06 | 23.13 | 377,869 | -1.35(-5.50%) |
Sep 19, 2008 | 24.85 | 28.85 | 24.06 | 24.48 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.72 | 25.61 | 23.70 | 25.08 | 1,114,065 | +1.45(+6.15%) |
Sep 17, 2008 | 24.10 | 24.28 | 23.16 | 23.62 | 527,744 | -0.71(-2.92%) |
Sep 16, 2008 | 23.15 | 24.81 | 23.15 | 24.33 | 696,442 | +0.93(+3.95%) |
Sep 15, 2008 | 23.37 | 24.27 | 23.21 | 23.41 | 193,361 | -0.70(-2.89%) |
Sep 12, 2008 | 23.82 | 24.24 | 23.63 | 24.10 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.42 | 24.02 | 23.06 | 23.89 | 298,278 | +0.24(+1.04%) |
Sep 10, 2008 | 23.28 | 23.94 | 22.99 | 23.65 | 436,076 | +0.63(+2.76%) |
Sep 09, 2008 | 23.28 | 24.07 | 23.01 | 23.01 | 314,200 | -0.51(-2.18%) |
Sep 08, 2008 | 23.58 | 23.81 | 23.23 | 23.52 | 442,070 | +0.60(+2.60%) |
Sep 05, 2008 | 22.75 | 23.07 | 22.38 | 22.93 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.65 | 23.78 | 22.75 | 22.85 | 211,204 | -1.06(-4.45%) |
Sep 03, 2008 | 23.55 | 24.11 | 23.47 | 23.91 | 263,876 | +0.37(+1.56%) |
Sep 02, 2008 | 23.90 | 24.64 | 23.30 | 23.55 | 298,384 | +0.08(+0.36%) |
Aug 29, 2008 | 23.79 | 23.89 | 23.42 | 23.46 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.23 | 23.92 | 23.05 | 23.84 | 262,038 | +0.72(+3.11%) |
Aug 27, 2008 | 22.74 | 23.19 | 22.48 | 23.13 | 226,558 | +0.43(+1.89%) |
Aug 26, 2008 | 22.39 | 22.80 | 22.19 | 22.70 | 253,723 | +0.24(+1.09%) |
Aug 25, 2008 | 22.85 | 23.12 | 22.08 | 22.45 | 221,285 | -0.52(-2.26%) |
Aug 22, 2008 | 22.32 | 23.19 | 22.22 | 22.97 | 0 | +0.70(+3.16%) |
Aug 21, 2008 | 22.18 | 22.55 | 22.11 | 22.27 | 342,923 | -0.05(-0.21%) |
Aug 20, 2008 | 22.44 | 22.74 | 21.89 | 22.31 | 420,242 | +0.04(+0.17%) |
Aug 19, 2008 | 24.82 | 25.24 | 19.93 | 22.28 | 961,335 | -3.37(-13.15%) |
Aug 18, 2008 | 26.77 | 26.77 | 25.40 | 25.65 | 410,344 | -0.99(-3.73%) |
Aug 15, 2008 | 26.74 | 27.19 | 26.09 | 26.64 | 0 | +0.27(+1.01%) |
Aug 14, 2008 | 25.74 | 26.59 | 25.57 | 26.38 | 155,056 | +0.46(+1.77%) |
Aug 13, 2008 | 25.92 | 26.04 | 25.17 | 25.92 | 266,968 | -0.21(-0.79%) |
Aug 12, 2008 | 25.98 | 26.36 | 25.73 | 26.12 | 269,381 | +0.11(+0.44%) |
Aug 11, 2008 | 24.98 | 26.41 | 24.66 | 26.01 | 407,506 | +1.03(+4.14%) |
Aug 08, 2008 | 23.46 | 25.11 | 23.46 | 24.98 | 287,805 | +1.48(+6.32%) |
Aug 07, 2008 | 23.13 | 23.94 | 22.96 | 23.49 | 226,992 | -0.04(-0.16%) |
Aug 06, 2008 | 23.75 | 24.07 | 23.45 | 23.53 | 436,999 | -0.48(-2.01%) |
Aug 05, 2008 | 22.18 | 24.81 | 20.39 | 24.01 | 946,861 | +2.16(+9.87%) |
Aug 04, 2008 | 21.83 | 22.11 | 21.50 | 21.86 | 248,565 | +0.00(+0.00%) |
Aug 01, 2008 | 22.05 | 22.22 | 21.66 | 21.86 | 232,543 | -0.10(-0.45%) |
Jul 31, 2008 | 22.16 | 22.35 | 21.85 | 21.96 | 251,068 | -0.48(-2.15%) |
Jul 30, 2008 | 22.18 | 22.74 | 22.18 | 22.44 | 333,623 | +0.34(+1.52%) |
Jul 29, 2008 | 22.10 | 22.36 | 21.99 | 22.10 | 310,513 | +0.01(+0.03%) |
Jul 28, 2008 | 22.57 | 22.70 | 21.79 | 22.09 | 339,832 | -0.62(-2.73%) |
Jul 25, 2008 | 23.06 | 23.11 | 22.65 | 22.71 | 310,946 | -0.17(-0.74%) |
Jul 24, 2008 | 23.52 | 23.52 | 22.87 | 22.88 | 272,585 | -0.62(-2.64%) |
Jul 23, 2008 | 23.10 | 23.78 | 23.10 | 23.50 | 205,631 | +0.28(+1.22%) |
Jul 22, 2008 | 22.17 | 23.22 | 22.00 | 23.22 | 250,087 | +0.98(+4.40%) |
Jul 21, 2008 | 22.08 | 22.33 | 21.87 | 22.24 | 239,684 | +0.10(+0.45%) |
Jul 18, 2008 | 22.34 | 22.34 | 21.82 | 22.14 | 138,314 | -0.21(-0.92%) |
Jul 17, 2008 | 21.91 | 22.44 | 21.54 | 22.35 | 254,667 | +0.57(+2.60%) |
Jul 16, 2008 | 20.88 | 21.81 | 20.74 | 21.78 | 218,594 | +0.94(+4.52%) |
Jul 15, 2008 | 20.78 | 21.27 | 20.37 | 20.84 | 395,198 | -0.14(-0.66%) |
Jul 14, 2008 | 21.53 | 21.53 | 20.86 | 20.98 | 229,876 | -0.30(-1.40%) |
Jul 11, 2008 | 21.69 | 21.69 | 20.91 | 21.27 | 578,076 | -0.57(-2.63%) |
Jul 10, 2008 | 21.71 | 21.96 | 21.35 | 21.85 | 854,472 | +0.08(+0.35%) |
Jul 09, 2008 | 22.23 | 22.46 | 21.69 | 21.77 | 283,850 | -0.50(-2.23%) |
Jul 08, 2008 | 21.76 | 22.33 | 21.69 | 22.27 | 480,187 | +0.54(+2.50%) |
Jul 07, 2008 | 22.31 | 22.31 | 21.60 | 21.73 | 300,552 | -0.42(-1.90%) |
Jul 04, 2008 | 21.92 | 22.55 | 21.69 | 22.15 | 346,093 | +0.00(+0.00%) |
Jul 03, 2008 | 21.92 | 22.55 | 21.69 | 22.15 | 346,093 | +0.28(+1.29%) |
Jul 02, 2008 | 22.46 | 22.51 | 21.26 | 21.86 | 646,860 | -0.57(-2.56%) |