Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.74 | 19.19 | 18.02 | 18.03 | 85,866 | -0.38(-2.05%) |
Jun 29, 2009 | 19.29 | 19.84 | 18.34 | 18.41 | 114,219 | -1.11(-5.71%) |
Jun 26, 2009 | 18.35 | 19.53 | 17.71 | 19.52 | 231,345 | +1.17(+6.37%) |
Jun 25, 2009 | 17.49 | 18.42 | 17.49 | 18.35 | 63,996 | +0.85(+4.83%) |
Jun 24, 2009 | 16.95 | 18.14 | 16.95 | 17.51 | 69,972 | +0.84(+5.03%) |
Jun 23, 2009 | 16.73 | 17.24 | 16.61 | 16.67 | 54,591 | -0.04(-0.23%) |
Jun 22, 2009 | 18.03 | 18.22 | 16.55 | 16.71 | 50,335 | -1.51(-8.31%) |
Jun 19, 2009 | 18.47 | 18.63 | 18.12 | 18.22 | 83,289 | +0.15(+0.85%) |
Jun 18, 2009 | 17.70 | 18.76 | 17.47 | 18.07 | 44,547 | +0.28(+1.56%) |
Jun 17, 2009 | 17.90 | 18.10 | 15.91 | 17.79 | 102,827 | +0.08(+0.48%) |
Jun 16, 2009 | 18.16 | 18.91 | 17.71 | 17.71 | 91,429 | -0.47(-2.58%) |
Jun 15, 2009 | 19.63 | 20.01 | 17.84 | 18.17 | 92,951 | -2.03(-10.05%) |
Jun 12, 2009 | 20.27 | 20.35 | 19.54 | 20.20 | 50,863 | -0.13(-0.64%) |
Jun 11, 2009 | 21.07 | 21.33 | 20.24 | 20.34 | 70,613 | -0.74(-3.50%) |
Jun 10, 2009 | 20.97 | 21.40 | 20.41 | 21.07 | 69,362 | +0.84(+4.14%) |
Jun 09, 2009 | 20.20 | 20.71 | 19.99 | 20.24 | 59,965 | +0.13(+0.65%) |
Jun 08, 2009 | 20.07 | 20.60 | 19.67 | 20.10 | 46,503 | -0.64(-3.08%) |
Jun 05, 2009 | 21.14 | 21.27 | 20.35 | 20.74 | 41,464 | -0.14(-0.66%) |
Jun 04, 2009 | 20.92 | 21.17 | 20.50 | 20.88 | 31,043 | +0.05(+0.26%) |
Jun 03, 2009 | 21.17 | 21.17 | 20.23 | 20.83 | 66,190 | -0.57(-2.66%) |
Jun 02, 2009 | 21.15 | 22.20 | 21.04 | 21.40 | 105,695 | +0.25(+1.20%) |
Jun 01, 2009 | 20.49 | 21.50 | 20.23 | 21.14 | 66,855 | +1.18(+5.93%) |
May 29, 2009 | 20.25 | 20.25 | 19.24 | 19.96 | 78,824 | -0.15(-0.73%) |
May 28, 2009 | 20.10 | 20.57 | 19.13 | 20.10 | 53,637 | +0.25(+1.28%) |
May 27, 2009 | 20.04 | 20.92 | 19.70 | 19.85 | 66,244 | -0.38(-1.90%) |
May 26, 2009 | 18.31 | 20.35 | 18.26 | 20.24 | 85,753 | +1.83(+9.94%) |
May 22, 2009 | 19.07 | 19.25 | 18.32 | 18.41 | 47,926 | -0.54(-2.84%) |
May 21, 2009 | 19.34 | 19.34 | 17.95 | 18.94 | 58,568 | -0.74(-3.75%) |
May 20, 2009 | 20.52 | 21.38 | 19.59 | 19.68 | 64,113 | -0.84(-4.08%) |
May 19, 2009 | 19.87 | 20.63 | 19.60 | 20.52 | 79,550 | +0.65(+3.29%) |
May 18, 2009 | 19.07 | 20.07 | 18.81 | 19.87 | 62,650 | +0.99(+5.25%) |
May 15, 2009 | 19.54 | 19.54 | 18.12 | 18.87 | 68,655 | -0.68(-3.46%) |
May 14, 2009 | 18.69 | 20.18 | 18.07 | 19.55 | 115,653 | +0.88(+4.74%) |
May 13, 2009 | 19.32 | 19.45 | 18.46 | 18.67 | 77,434 | -1.03(-5.23%) |
May 12, 2009 | 20.88 | 21.03 | 18.61 | 19.70 | 114,180 | -1.11(-5.32%) |
May 11, 2009 | 21.87 | 21.88 | 20.46 | 20.80 | 97,553 | -1.78(-7.90%) |
May 08, 2009 | 21.04 | 22.77 | 20.91 | 22.59 | 138,154 | +1.96(+9.50%) |
May 07, 2009 | 21.65 | 21.80 | 20.05 | 20.63 | 139,219 | -0.49(-2.33%) |
May 06, 2009 | 20.95 | 21.60 | 20.54 | 21.12 | 182,708 | +0.18(+0.88%) |
May 05, 2009 | 21.00 | 21.32 | 19.80 | 20.93 | 134,153 | -0.07(-0.33%) |
May 04, 2009 | 20.83 | 21.00 | 20.58 | 21.00 | 188,052 | +1.17(+5.89%) |
May 01, 2009 | 18.78 | 20.00 | 18.64 | 19.84 | 271,424 | +1.11(+5.91%) |
Apr 30, 2009 | 19.20 | 19.99 | 18.68 | 18.73 | 189,255 | -0.47(-2.44%) |
Apr 29, 2009 | 17.85 | 19.65 | 17.33 | 19.20 | 207,079 | +1.52(+8.61%) |
Apr 28, 2009 | 17.23 | 18.04 | 16.96 | 17.68 | 126,086 | +0.48(+2.82%) |
Apr 27, 2009 | 16.14 | 17.45 | 15.64 | 17.19 | 139,901 | +0.71(+4.29%) |
Apr 24, 2009 | 16.15 | 17.37 | 15.90 | 16.48 | 195,401 | +0.52(+3.23%) |
Apr 23, 2009 | 16.18 | 16.18 | 15.45 | 15.97 | 115,303 | -0.21(-1.28%) |
Apr 22, 2009 | 15.15 | 16.44 | 14.92 | 16.18 | 99,047 | +0.81(+5.31%) |
Apr 21, 2009 | 13.85 | 15.53 | 13.59 | 15.36 | 143,275 | +1.49(+10.75%) |
Apr 20, 2009 | 15.25 | 15.25 | 13.74 | 13.87 | 174,960 | -1.87(-11.87%) |
Apr 17, 2009 | 16.31 | 16.31 | 15.25 | 15.74 | 87,874 | -0.41(-2.52%) |
Apr 16, 2009 | 14.93 | 16.15 | 14.52 | 16.15 | 96,979 | +1.21(+8.14%) |
Apr 15, 2009 | 13.69 | 14.99 | 13.69 | 14.93 | 93,310 | +1.05(+7.59%) |
Apr 14, 2009 | 13.32 | 13.99 | 12.99 | 13.88 | 88,225 | +0.28(+2.04%) |
Apr 13, 2009 | 12.95 | 13.75 | 12.80 | 13.60 | 73,606 | +0.34(+2.55%) |
Apr 09, 2009 | 12.44 | 13.80 | 12.25 | 13.26 | 146,580 | +1.29(+10.79%) |
Apr 08, 2009 | 11.44 | 11.97 | 11.44 | 11.97 | 61,325 | +0.53(+4.64%) |
Apr 07, 2009 | 11.53 | 11.99 | 11.31 | 11.44 | 85,964 | -0.28(-2.36%) |
Apr 06, 2009 | 12.03 | 12.19 | 11.27 | 11.72 | 63,795 | -0.42(-3.48%) |
Apr 03, 2009 | 11.49 | 12.32 | 11.16 | 12.14 | 69,078 | +0.65(+5.62%) |
Apr 02, 2009 | 11.43 | 12.21 | 11.30 | 11.49 | 92,509 | +0.73(+6.79%) |
Apr 01, 2009 | 9.995 | 10.99 | 9.756 | 10.76 | 108,489 | +0.57(+5.58%) |
Mar 31, 2009 | 9.603 | 10.54 | 9.495 | 10.19 | 90,755 | +0.75(+7.98%) |
Mar 30, 2009 | 9.726 | 9.887 | 9.003 | 9.441 | 95,083 | -1.25(-11.65%) |
Mar 26, 2009 | 10.61 | 10.79 | 10.13 | 10.69 | 104,539 | +0.35(+3.35%) |
Mar 25, 2009 | 9.979 | 10.79 | 9.618 | 10.34 | 106,978 | +0.54(+5.49%) |
Mar 24, 2009 | 10.49 | 10.49 | 9.802 | 9.802 | 81,939 | -0.96(-8.93%) |
Mar 23, 2009 | 10.67 | 10.94 | 10.39 | 10.76 | 134,388 | +1.49(+16.09%) |
Mar 20, 2009 | 10.37 | 10.43 | 9.172 | 9.272 | 110,327 | -0.95(-9.25%) |
Mar 19, 2009 | 10.09 | 10.53 | 9.802 | 10.22 | 107,498 | +0.46(+4.73%) |
Mar 18, 2009 | 9.618 | 9.956 | 9.380 | 9.756 | 265,476 | +0.18(+1.85%) |
Mar 17, 2009 | 8.765 | 9.603 | 8.457 | 9.580 | 163,160 | +0.78(+8.92%) |
Mar 16, 2009 | 8.319 | 9.457 | 8.263 | 8.795 | 157,035 | +0.62(+7.52%) |
Mar 13, 2009 | 8.211 | 8.457 | 8.142 | 8.180 | 0 | +0.16(+2.01%) |
Mar 12, 2009 | 7.196 | 8.103 | 6.873 | 8.019 | 182,847 | +0.77(+10.60%) |
Mar 11, 2009 | 7.419 | 7.880 | 7.004 | 7.250 | 152,337 | -0.28(-3.78%) |
Mar 10, 2009 | 6.681 | 7.558 | 6.620 | 7.534 | 147,627 | +1.08(+16.67%) |
Mar 09, 2009 | 6.274 | 6.581 | 6.035 | 6.458 | 162,033 | +0.29(+4.74%) |
Mar 06, 2009 | 6.020 | 6.274 | 5.828 | 6.166 | 0 | -0.02(-0.25%) |
Mar 05, 2009 | 6.696 | 6.804 | 6.151 | 6.181 | 189,890 | -0.32(-4.96%) |
Mar 04, 2009 | 6.689 | 6.996 | 6.312 | 6.504 | 287,484 | +0.01(+0.12%) |
Mar 02, 2009 | 8.096 | 8.319 | 5.981 | 6.497 | 297,268 | -1.92(-22.83%) |
Feb 27, 2009 | 8.449 | 8.649 | 8.303 | 8.419 | 0 | -0.06(-0.73%) |
Feb 26, 2009 | 8.657 | 8.980 | 8.396 | 8.480 | 47,840 | -0.10(-1.16%) |
Feb 25, 2009 | 8.749 | 9.226 | 8.349 | 8.580 | 223,144 | -0.48(-5.34%) |
Feb 24, 2009 | 9.187 | 9.457 | 8.888 | 9.064 | 125,402 | +0.13(+1.46%) |
Feb 23, 2009 | 10.33 | 10.33 | 8.749 | 8.934 | 111,987 | -0.68(-7.11%) |
Feb 20, 2009 | 10.04 | 10.28 | 9.326 | 9.618 | 93,969 | -0.66(-6.43%) |
Feb 19, 2009 | 10.38 | 10.74 | 10.24 | 10.28 | 44,719 | +0.02(+0.22%) |
Feb 18, 2009 | 11.05 | 11.21 | 10.25 | 10.26 | 41,812 | -0.62(-5.72%) |
Feb 17, 2009 | 11.16 | 11.20 | 10.52 | 10.88 | 64,076 | -0.71(-6.17%) |
Feb 13, 2009 | 12.15 | 12.27 | 11.19 | 11.59 | 50,885 | -0.58(-4.80%) |
Feb 12, 2009 | 11.28 | 12.26 | 11.15 | 12.18 | 49,333 | +0.58(+4.97%) |
Feb 11, 2009 | 12.12 | 12.56 | 10.99 | 11.60 | 161,824 | -0.86(-6.91%) |
Feb 10, 2009 | 14.34 | 14.72 | 11.31 | 12.46 | 194,510 | -2.24(-15.22%) |
Feb 09, 2009 | 16.29 | 16.29 | 14.25 | 14.70 | 47,951 | -1.48(-9.13%) |
Feb 06, 2009 | 14.15 | 16.35 | 14.13 | 16.18 | 53,747 | +2.06(+14.60%) |
Feb 05, 2009 | 13.54 | 14.52 | 13.35 | 14.12 | 25,818 | +0.38(+2.80%) |
Feb 04, 2009 | 14.98 | 15.00 | 13.57 | 13.73 | 47,699 | -1.14(-7.65%) |
Feb 03, 2009 | 14.41 | 15.23 | 14.41 | 14.87 | 45,482 | +0.61(+4.26%) |
Feb 02, 2009 | 14.03 | 14.41 | 12.85 | 14.26 | 44,608 | +0.05(+0.32%) |
Jan 30, 2009 | 15.25 | 15.25 | 13.71 | 14.22 | 0 | -0.76(-5.08%) |
Jan 29, 2009 | 15.13 | 15.57 | 14.86 | 14.98 | 27,836 | -0.34(-2.21%) |
Jan 28, 2009 | 16.18 | 16.40 | 15.15 | 15.31 | 59,894 | -0.40(-2.54%) |
Jan 27, 2009 | 15.67 | 16.26 | 15.67 | 15.71 | 43,228 | +0.10(+0.64%) |
Jan 26, 2009 | 14.70 | 16.14 | 14.70 | 15.61 | 47,120 | +0.70(+4.69%) |
Jan 23, 2009 | 14.22 | 15.21 | 13.89 | 14.92 | 25,234 | +0.51(+3.52%) |
Jan 22, 2009 | 15.31 | 15.31 | 13.94 | 14.41 | 41,912 | -1.42(-8.98%) |
Jan 21, 2009 | 13.98 | 15.83 | 13.82 | 15.83 | 60,832 | +2.10(+15.29%) |
Jan 20, 2009 | 14.76 | 14.76 | 13.73 | 13.73 | 37,878 | -1.28(-8.50%) |
Jan 16, 2009 | 15.35 | 15.40 | 14.63 | 15.01 | 63,312 | +0.01(+0.05%) |
Jan 15, 2009 | 13.96 | 15.00 | 13.35 | 15.00 | 78,192 | +0.88(+6.21%) |
Jan 14, 2009 | 14.88 | 15.00 | 14.12 | 14.12 | 50,366 | -1.15(-7.50%) |
Jan 13, 2009 | 14.99 | 15.94 | 14.99 | 15.27 | 36,855 | -0.15(-1.00%) |
Jan 12, 2009 | 16.36 | 16.58 | 15.42 | 15.42 | 35,395 | -0.93(-5.69%) |
Jan 09, 2009 | 17.85 | 17.85 | 16.31 | 16.35 | 49,813 | -1.41(-7.92%) |
Jan 08, 2009 | 17.44 | 18.06 | 17.00 | 17.76 | 83,520 | +0.31(+1.76%) |
Jan 07, 2009 | 18.36 | 18.41 | 16.84 | 17.45 | 39,114 | -1.08(-5.85%) |
Jan 06, 2009 | 18.14 | 19.20 | 17.94 | 18.54 | 77,201 | +0.64(+3.57%) |
Jan 05, 2009 | 18.05 | 18.44 | 17.36 | 17.90 | 75,226 | -0.20(-1.10%) |
Jan 02, 2009 | 16.98 | 18.10 | 16.53 | 18.10 | 0 | +1.41(+8.48%) |
Jan 01, 2009 | 16.17 | 16.91 | 16.06 | 16.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.17 | 16.91 | 16.06 | 16.68 | 44,003 | +0.61(+3.78%) |
Dec 30, 2008 | 15.41 | 16.08 | 14.22 | 16.08 | 67,217 | +0.97(+6.41%) |
Dec 29, 2008 | 16.45 | 16.45 | 15.00 | 15.11 | 82,042 | -1.21(-7.44%) |
Dec 26, 2008 | 16.23 | 16.48 | 16.07 | 16.32 | 14,877 | +0.19(+1.19%) |
Dec 24, 2008 | 16.17 | 16.91 | 16.05 | 16.13 | 29,788 | +0.15(+0.96%) |
Dec 23, 2008 | 15.82 | 16.24 | 15.75 | 15.98 | 47,676 | +0.14(+0.87%) |
Dec 22, 2008 | 16.81 | 17.01 | 14.80 | 15.84 | 50,753 | -0.97(-5.76%) |
Dec 19, 2008 | 17.51 | 17.68 | 16.57 | 16.81 | 91,557 | +0.03(+0.18%) |
Dec 18, 2008 | 17.36 | 17.80 | 16.04 | 16.78 | 67,105 | -0.48(-2.81%) |
Dec 17, 2008 | 17.41 | 17.80 | 16.59 | 17.26 | 75,081 | -0.35(-2.01%) |
Dec 16, 2008 | 15.27 | 17.68 | 15.25 | 17.61 | 71,669 | +2.68(+17.97%) |
Dec 15, 2008 | 16.15 | 16.44 | 14.83 | 14.93 | 55,820 | -1.02(-6.41%) |
Dec 12, 2008 | 14.17 | 15.99 | 14.14 | 15.95 | 0 | +1.44(+9.90%) |
Dec 11, 2008 | 15.30 | 16.05 | 14.44 | 14.52 | 44,464 | -1.05(-6.77%) |
Dec 10, 2008 | 14.53 | 16.07 | 14.53 | 15.57 | 76,084 | +1.25(+8.75%) |
Dec 09, 2008 | 14.57 | 15.45 | 13.93 | 14.32 | 220,588 | -0.48(-3.22%) |
Dec 08, 2008 | 13.83 | 15.37 | 13.46 | 14.79 | 254,879 | +1.37(+10.19%) |
Dec 05, 2008 | 12.08 | 13.65 | 11.49 | 13.42 | 184,915 | +1.20(+9.81%) |
Dec 04, 2008 | 12.59 | 13.67 | 11.83 | 12.22 | 208,005 | -0.57(-4.45%) |
Dec 03, 2008 | 11.98 | 13.17 | 11.36 | 12.79 | 132,082 | +0.70(+5.78%) |
Dec 02, 2008 | 11.32 | 12.10 | 10.88 | 12.09 | 86,155 | +1.12(+10.23%) |
Dec 01, 2008 | 12.29 | 12.39 | 10.96 | 10.97 | 181,317 | -1.83(-14.29%) |
Nov 28, 2008 | 13.29 | 13.29 | 12.45 | 12.80 | 67,473 | -0.68(-5.07%) |
Nov 26, 2008 | 11.52 | 13.95 | 11.52 | 13.49 | 138,024 | +1.58(+13.31%) |
Nov 25, 2008 | 12.20 | 12.20 | 11.05 | 11.90 | 60,439 | -0.08(-0.70%) |
Nov 24, 2008 | 11.31 | 12.16 | 11.07 | 11.99 | 90,199 | +1.06(+9.71%) |
Nov 21, 2008 | 10.34 | 11.08 | 9.572 | 10.92 | 135,850 | +0.86(+8.56%) |
Nov 20, 2008 | 10.83 | 11.50 | 9.849 | 10.06 | 109,905 | -0.93(-8.46%) |
Nov 19, 2008 | 12.28 | 12.43 | 10.90 | 10.99 | 74,798 | -1.28(-10.46%) |
Nov 18, 2008 | 12.62 | 12.75 | 11.82 | 12.28 | 117,352 | -0.32(-2.50%) |
Nov 17, 2008 | 12.89 | 12.99 | 12.12 | 12.59 | 89,132 | -0.44(-3.36%) |
Nov 14, 2008 | 14.68 | 15.70 | 13.03 | 13.03 | 0 | -2.01(-13.39%) |
Nov 13, 2008 | 13.17 | 15.05 | 12.04 | 15.05 | 129,802 | +1.96(+14.98%) |
Nov 12, 2008 | 13.80 | 14.86 | 12.83 | 13.09 | 56,686 | -1.61(-10.98%) |
Nov 11, 2008 | 15.12 | 15.28 | 14.35 | 14.70 | 73,339 | -0.50(-3.29%) |
Nov 10, 2008 | 15.85 | 16.11 | 14.77 | 15.20 | 56,785 | -0.18(-1.15%) |
Nov 07, 2008 | 15.40 | 16.32 | 14.35 | 15.38 | 154,803 | -0.01(-0.05%) |
Nov 06, 2008 | 17.08 | 17.08 | 15.38 | 15.38 | 105,030 | -1.87(-10.83%) |
Nov 05, 2008 | 18.59 | 18.77 | 17.14 | 17.25 | 82,123 | -1.48(-7.92%) |
Nov 04, 2008 | 19.37 | 19.79 | 18.05 | 18.74 | 96,128 | +0.05(+0.29%) |
Nov 03, 2008 | 18.48 | 19.24 | 18.41 | 18.68 | 95,963 | +0.51(+2.79%) |
Oct 31, 2008 | 16.66 | 18.76 | 16.21 | 18.17 | 0 | +1.49(+8.94%) |
Oct 30, 2008 | 15.95 | 16.75 | 15.72 | 16.68 | 90,774 | +1.31(+8.50%) |
Oct 29, 2008 | 14.96 | 16.47 | 14.28 | 15.38 | 110,722 | +0.78(+5.32%) |
Oct 28, 2008 | 13.03 | 14.70 | 11.89 | 14.60 | 128,671 | +1.71(+13.24%) |
Oct 27, 2008 | 14.57 | 14.78 | 12.87 | 12.89 | 61,959 | -1.90(-12.84%) |
Oct 24, 2008 | 12.99 | 15.12 | 12.99 | 14.79 | 77,487 | -0.29(-1.94%) |
Oct 23, 2008 | 15.36 | 15.91 | 14.03 | 15.08 | 79,187 | -0.08(-0.51%) |
Oct 22, 2008 | 15.64 | 15.87 | 14.73 | 15.16 | 68,646 | -1.01(-6.27%) |
Oct 21, 2008 | 15.07 | 17.44 | 15.07 | 16.18 | 67,900 | -0.28(-1.68%) |
Oct 20, 2008 | 16.31 | 16.63 | 15.22 | 16.45 | 89,334 | +0.80(+5.11%) |
Oct 17, 2008 | 16.56 | 17.55 | 15.60 | 15.65 | 0 | -1.58(-9.19%) |
Oct 16, 2008 | 15.60 | 17.29 | 14.18 | 17.24 | 104,816 | +2.23(+14.86%) |
Oct 15, 2008 | 17.51 | 17.51 | 15.01 | 15.01 | 57,142 | -2.47(-14.12%) |
Oct 14, 2008 | 19.70 | 19.70 | 16.89 | 17.48 | 91,283 | -0.73(-4.01%) |
Oct 13, 2008 | 15.94 | 18.39 | 15.94 | 18.21 | 130,064 | +2.81(+18.28%) |
Oct 10, 2008 | 13.77 | 15.97 | 13.15 | 15.39 | 177,930 | +0.69(+4.71%) |
Oct 09, 2008 | 16.96 | 16.96 | 14.52 | 14.70 | 108,417 | -1.38(-8.60%) |
Oct 08, 2008 | 16.36 | 18.29 | 15.38 | 16.08 | 201,691 | -0.21(-1.27%) |
Oct 07, 2008 | 19.38 | 20.76 | 16.15 | 16.29 | 151,958 | -3.08(-15.91%) |
Oct 06, 2008 | 18.18 | 19.49 | 16.82 | 19.37 | 126,158 | +0.60(+3.19%) |
Oct 03, 2008 | 18.75 | 20.64 | 18.47 | 18.77 | 0 | +0.37(+2.00%) |
Oct 02, 2008 | 19.75 | 20.09 | 18.22 | 18.41 | 93,342 | -1.46(-7.35%) |
Oct 01, 2008 | 20.18 | 20.76 | 19.23 | 19.87 | 120,325 | -0.05(-0.23%) |
Sep 30, 2008 | 19.18 | 20.30 | 18.82 | 19.91 | 122,724 | +1.02(+5.41%) |
Sep 29, 2008 | 21.72 | 21.72 | 18.24 | 18.89 | 114,602 | -3.18(-14.39%) |
Sep 26, 2008 | 21.81 | 22.62 | 19.96 | 22.07 | 0 | -0.51(-2.25%) |
Sep 25, 2008 | 23.30 | 24.16 | 22.14 | 22.57 | 82,561 | -0.76(-3.26%) |
Sep 24, 2008 | 23.70 | 23.70 | 22.97 | 23.33 | 56,831 | -0.41(-1.72%) |
Sep 23, 2008 | 25.16 | 25.53 | 23.70 | 23.74 | 78,715 | -1.31(-5.22%) |
Sep 22, 2008 | 26.14 | 26.33 | 24.63 | 25.05 | 64,515 | -1.00(-3.84%) |
Sep 19, 2008 | 24.41 | 26.05 | 23.94 | 26.05 | 0 | +3.39(+14.96%) |
Sep 18, 2008 | 21.89 | 23.20 | 19.70 | 22.66 | 188,885 | +1.21(+5.63%) |
Sep 17, 2008 | 24.65 | 24.65 | 21.30 | 21.45 | 161,011 | -3.24(-13.14%) |
Sep 16, 2008 | 23.85 | 24.69 | 23.36 | 24.69 | 98,098 | +0.55(+2.26%) |
Sep 15, 2008 | 25.03 | 25.76 | 24.15 | 24.15 | 54,495 | -1.81(-6.96%) |
Sep 12, 2008 | 25.21 | 26.85 | 25.21 | 25.96 | 52,442 | +0.18(+0.72%) |
Sep 11, 2008 | 25.63 | 26.99 | 24.58 | 25.77 | 132,558 | -0.10(-0.39%) |
Sep 10, 2008 | 25.03 | 27.45 | 24.74 | 25.87 | 100,689 | +1.45(+5.95%) |
Sep 09, 2008 | 26.75 | 27.09 | 24.14 | 24.42 | 115,150 | -2.40(-8.94%) |
Sep 08, 2008 | 27.79 | 28.60 | 26.48 | 26.82 | 119,346 | -0.05(-0.17%) |
Sep 05, 2008 | 28.99 | 29.41 | 26.64 | 26.86 | 0 | -2.27(-7.79%) |
Sep 04, 2008 | 30.68 | 31.10 | 28.28 | 29.13 | 66,084 | -1.90(-6.12%) |
Sep 03, 2008 | 31.65 | 32.18 | 30.71 | 31.03 | 71,690 | -0.80(-2.51%) |
Sep 02, 2008 | 34.14 | 34.27 | 31.09 | 31.83 | 62,654 | -1.57(-4.70%) |
Aug 29, 2008 | 34.30 | 34.60 | 33.11 | 33.40 | 0 | -0.98(-2.84%) |
Aug 28, 2008 | 32.00 | 34.60 | 31.75 | 34.37 | 105,166 | +2.36(+7.37%) |
Aug 27, 2008 | 31.68 | 32.51 | 31.61 | 32.01 | 86,669 | +0.27(+0.85%) |
Aug 26, 2008 | 31.68 | 31.86 | 31.13 | 31.74 | 30,389 | +0.06(+0.19%) |
Aug 25, 2008 | 33.05 | 33.79 | 31.57 | 31.68 | 63,570 | -1.55(-4.67%) |
Aug 22, 2008 | 32.72 | 33.72 | 32.29 | 33.24 | 0 | +0.59(+1.81%) |
Aug 21, 2008 | 33.37 | 33.92 | 32.64 | 32.64 | 54,632 | -1.01(-3.02%) |
Aug 20, 2008 | 32.88 | 33.83 | 32.59 | 33.66 | 51,673 | +0.83(+2.53%) |
Aug 19, 2008 | 32.02 | 33.38 | 31.80 | 32.83 | 56,173 | +0.42(+1.31%) |
Aug 18, 2008 | 33.04 | 34.55 | 31.91 | 32.41 | 81,018 | -0.15(-0.45%) |
Aug 15, 2008 | 35.02 | 35.13 | 31.89 | 32.55 | 0 | -2.00(-5.79%) |
Aug 14, 2008 | 33.81 | 34.83 | 33.47 | 34.55 | 74,478 | +0.45(+1.31%) |
Aug 13, 2008 | 32.18 | 34.31 | 31.57 | 34.10 | 72,448 | +1.79(+5.54%) |
Aug 12, 2008 | 32.48 | 32.48 | 31.78 | 32.31 | 63,996 | -0.22(-0.66%) |
Aug 11, 2008 | 31.17 | 32.94 | 31.14 | 32.53 | 65,928 | +1.36(+4.37%) |
Aug 08, 2008 | 31.84 | 31.84 | 31.06 | 31.17 | 50,909 | -0.43(-1.36%) |
Aug 07, 2008 | 31.29 | 31.82 | 31.16 | 31.60 | 38,222 | +0.00(+0.00%) |
Aug 06, 2008 | 31.28 | 32.16 | 30.87 | 31.60 | 59,350 | +0.31(+0.98%) |
Aug 05, 2008 | 31.33 | 32.04 | 30.95 | 31.29 | 69,191 | +0.32(+1.04%) |
Aug 04, 2008 | 33.17 | 33.43 | 30.88 | 30.97 | 83,123 | -2.29(-6.89%) |
Aug 01, 2008 | 33.56 | 34.12 | 32.24 | 33.26 | 71,080 | -0.17(-0.51%) |
Jul 31, 2008 | 34.06 | 34.37 | 33.17 | 33.43 | 75,035 | -1.25(-3.61%) |
Jul 30, 2008 | 33.12 | 34.77 | 32.56 | 34.68 | 72,855 | +1.70(+5.15%) |
Jul 29, 2008 | 32.98 | 33.38 | 31.91 | 32.98 | 69,697 | +1.10(+3.45%) |
Jul 28, 2008 | 30.91 | 32.41 | 30.71 | 31.88 | 94,622 | +0.77(+2.47%) |
Jul 25, 2008 | 30.18 | 32.14 | 30.18 | 31.11 | 64,483 | +0.77(+2.53%) |
Jul 24, 2008 | 30.68 | 30.97 | 29.92 | 30.35 | 63,957 | -0.20(-0.65%) |
Jul 23, 2008 | 32.72 | 33.05 | 30.55 | 30.55 | 82,799 | -2.53(-7.65%) |
Jul 22, 2008 | 32.10 | 33.07 | 31.84 | 33.07 | 80,981 | +0.68(+2.11%) |
Jul 21, 2008 | 30.75 | 32.51 | 30.48 | 32.39 | 64,416 | +1.92(+6.31%) |
Jul 18, 2008 | 30.69 | 30.92 | 30.21 | 30.47 | 51,637 | -0.52(-1.69%) |
Jul 17, 2008 | 31.87 | 32.38 | 29.82 | 30.99 | 140,848 | -1.10(-3.43%) |
Jul 16, 2008 | 31.59 | 32.23 | 30.53 | 32.09 | 101,836 | +0.82(+2.61%) |
Jul 15, 2008 | 31.06 | 32.57 | 30.33 | 31.28 | 99,897 | -0.33(-1.05%) |
Jul 14, 2008 | 32.31 | 32.85 | 31.07 | 31.61 | 94,841 | -0.91(-2.81%) |
Jul 11, 2008 | 32.12 | 32.85 | 31.42 | 32.52 | 99,335 | +0.37(+1.15%) |
Jul 10, 2008 | 30.64 | 32.55 | 30.48 | 32.15 | 98,859 | +1.54(+5.02%) |
Jul 09, 2008 | 31.52 | 32.33 | 30.61 | 30.61 | 84,777 | -0.94(-2.97%) |
Jul 08, 2008 | 30.98 | 31.81 | 30.72 | 31.55 | 113,672 | +0.57(+1.84%) |
Jul 07, 2008 | 31.11 | 31.63 | 30.18 | 30.98 | 86,844 | +0.11(+0.35%) |
Jul 04, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.00(+0.00%) |
Jul 03, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.14(+0.45%) |
Jul 02, 2008 | 35.19 | 35.19 | 30.41 | 30.74 | 146,874 | -4.45(-12.65%) |