Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.908 | 10.03 | 9.687 | 9.761 | 417,536 | -0.16(-1.65%) |
Jun 29, 2009 | 10.16 | 10.32 | 9.703 | 9.925 | 626,811 | -0.23(-2.26%) |
Jun 26, 2009 | 9.670 | 10.15 | 9.555 | 10.15 | 2,367,339 | +0.44(+4.56%) |
Jun 25, 2009 | 9.555 | 9.744 | 9.523 | 9.711 | 816,073 | +0.25(+2.69%) |
Jun 24, 2009 | 9.638 | 9.785 | 9.309 | 9.457 | 659,160 | -0.05(-0.52%) |
Jun 23, 2009 | 9.687 | 9.818 | 9.473 | 9.506 | 586,319 | -0.18(-1.86%) |
Jun 22, 2009 | 10.11 | 10.11 | 9.260 | 9.687 | 1,307,923 | -0.48(-4.76%) |
Jun 19, 2009 | 10.43 | 10.45 | 10.14 | 10.17 | 694,205 | -0.12(-1.12%) |
Jun 18, 2009 | 10.42 | 10.43 | 10.10 | 10.29 | 463,302 | -0.05(-0.48%) |
Jun 17, 2009 | 10.38 | 10.55 | 10.07 | 10.34 | 618,194 | -0.07(-0.71%) |
Jun 16, 2009 | 10.87 | 10.87 | 10.41 | 10.41 | 583,756 | -0.23(-2.16%) |
Jun 15, 2009 | 10.89 | 10.95 | 10.44 | 10.64 | 744,351 | -0.35(-3.21%) |
Jun 12, 2009 | 11.29 | 11.39 | 10.95 | 10.99 | 1,196,396 | -0.37(-3.25%) |
Jun 11, 2009 | 12.17 | 12.47 | 11.34 | 11.36 | 1,381,926 | -0.87(-7.11%) |
Jun 10, 2009 | 12.08 | 12.45 | 11.77 | 12.23 | 1,744,943 | -0.85(-6.52%) |
Jun 09, 2009 | 13.41 | 13.51 | 13.03 | 13.09 | 468,024 | -0.05(-0.37%) |
Jun 08, 2009 | 13.37 | 13.42 | 13.01 | 13.13 | 682,248 | -0.72(-5.21%) |
Jun 05, 2009 | 13.15 | 13.91 | 13.15 | 13.86 | 980,820 | +0.81(+6.23%) |
Jun 04, 2009 | 12.69 | 13.08 | 12.52 | 13.04 | 437,835 | +0.27(+2.12%) |
Jun 03, 2009 | 12.71 | 12.86 | 12.52 | 12.77 | 643,463 | -0.03(-0.26%) |
Jun 02, 2009 | 13.06 | 13.07 | 12.68 | 12.81 | 764,931 | -0.30(-2.32%) |
Jun 01, 2009 | 12.77 | 13.36 | 12.60 | 13.11 | 705,456 | +0.58(+4.65%) |
May 29, 2009 | 12.35 | 12.53 | 11.93 | 12.53 | 727,565 | +0.25(+2.01%) |
May 28, 2009 | 12.34 | 12.54 | 11.85 | 12.28 | 461,982 | -0.09(-0.73%) |
May 27, 2009 | 13.00 | 13.13 | 12.32 | 12.37 | 367,153 | -0.76(-5.81%) |
May 26, 2009 | 12.15 | 13.20 | 12.15 | 13.13 | 735,765 | +0.84(+6.81%) |
May 22, 2009 | 12.22 | 12.63 | 11.91 | 12.30 | 898,601 | +0.14(+1.15%) |
May 21, 2009 | 12.02 | 12.23 | 11.66 | 12.16 | 967,057 | -0.01(-0.07%) |
May 20, 2009 | 12.09 | 12.61 | 12.09 | 12.17 | 535,166 | +0.16(+1.37%) |
May 19, 2009 | 11.92 | 12.14 | 11.61 | 12.00 | 431,458 | +0.02(+0.14%) |
May 18, 2009 | 11.72 | 12.05 | 11.47 | 11.99 | 388,816 | +0.40(+3.47%) |
May 15, 2009 | 11.23 | 11.63 | 11.03 | 11.58 | 718,830 | +0.26(+2.32%) |
May 14, 2009 | 11.07 | 11.53 | 10.84 | 11.32 | 440,989 | +0.34(+3.06%) |
May 13, 2009 | 11.71 | 11.71 | 10.88 | 10.98 | 433,547 | -0.91(-7.66%) |
May 12, 2009 | 12.25 | 12.25 | 11.57 | 11.90 | 328,612 | -0.23(-1.90%) |
May 11, 2009 | 12.61 | 12.61 | 12.06 | 12.12 | 533,721 | -0.75(-5.80%) |
May 08, 2009 | 11.78 | 13.00 | 11.78 | 12.87 | 723,254 | +1.28(+11.05%) |
May 07, 2009 | 12.52 | 12.52 | 11.45 | 11.59 | 473,706 | -0.72(-5.87%) |
May 06, 2009 | 12.60 | 12.68 | 12.07 | 12.31 | 741,861 | -0.11(-0.86%) |
May 05, 2009 | 12.45 | 12.46 | 11.82 | 12.42 | 672,355 | -0.08(-0.66%) |
May 04, 2009 | 12.67 | 12.67 | 12.41 | 12.50 | 1,142,264 | +1.08(+9.41%) |
May 01, 2009 | 11.70 | 11.85 | 11.30 | 11.43 | 666,854 | -0.20(-1.70%) |
Apr 30, 2009 | 11.66 | 12.09 | 11.55 | 11.62 | 638,242 | +0.12(+1.07%) |
Apr 29, 2009 | 11.06 | 11.71 | 10.95 | 11.50 | 540,806 | +0.57(+5.26%) |
Apr 28, 2009 | 10.64 | 11.26 | 10.64 | 10.93 | 367,386 | +0.15(+1.37%) |
Apr 27, 2009 | 10.93 | 11.25 | 10.59 | 10.78 | 442,001 | -0.37(-3.31%) |
Apr 24, 2009 | 10.74 | 11.34 | 10.69 | 11.15 | 406,589 | +0.50(+4.70%) |
Apr 23, 2009 | 10.67 | 10.79 | 10.30 | 10.65 | 417,849 | +0.01(+0.08%) |
Apr 22, 2009 | 10.07 | 11.04 | 10.06 | 10.64 | 552,504 | +0.43(+4.18%) |
Apr 21, 2009 | 9.728 | 10.40 | 9.728 | 10.21 | 519,030 | +0.47(+4.80%) |
Apr 20, 2009 | 10.02 | 10.06 | 9.465 | 9.744 | 559,889 | -0.50(-4.89%) |
Apr 17, 2009 | 9.982 | 10.34 | 9.925 | 10.24 | 382,116 | +0.18(+1.79%) |
Apr 16, 2009 | 9.908 | 10.15 | 9.613 | 10.06 | 569,055 | +0.24(+2.42%) |
Apr 15, 2009 | 9.465 | 9.900 | 9.260 | 9.826 | 707,288 | +0.23(+2.40%) |
Apr 14, 2009 | 10.20 | 10.20 | 9.301 | 9.596 | 1,040,440 | -0.71(-6.85%) |
Apr 13, 2009 | 11.07 | 11.12 | 10.11 | 10.30 | 908,463 | -1.20(-10.42%) |
Apr 09, 2009 | 10.29 | 11.50 | 10.24 | 11.50 | 747,716 | +1.51(+15.12%) |
Apr 08, 2009 | 9.818 | 10.03 | 9.580 | 9.991 | 451,582 | +0.16(+1.59%) |
Apr 07, 2009 | 10.03 | 10.10 | 9.826 | 9.835 | 317,470 | -0.34(-3.31%) |
Apr 06, 2009 | 10.06 | 10.20 | 9.851 | 10.17 | 379,013 | -0.02(-0.24%) |
Apr 03, 2009 | 10.28 | 10.28 | 9.843 | 10.20 | 558,939 | -0.14(-1.35%) |
Apr 02, 2009 | 9.342 | 10.43 | 9.202 | 10.34 | 928,215 | +1.30(+14.35%) |
Apr 01, 2009 | 8.620 | 9.046 | 8.480 | 9.038 | 788,656 | +0.26(+2.99%) |
Mar 31, 2009 | 8.603 | 9.063 | 8.447 | 8.776 | 484,918 | +0.35(+4.19%) |
Mar 30, 2009 | 8.907 | 8.907 | 8.365 | 8.423 | 568,633 | -1.08(-11.40%) |
Mar 26, 2009 | 9.268 | 9.564 | 9.137 | 9.506 | 604,233 | +0.41(+4.51%) |
Mar 25, 2009 | 9.752 | 9.752 | 8.677 | 9.096 | 595,136 | -0.09(-0.98%) |
Mar 24, 2009 | 9.416 | 9.564 | 9.129 | 9.186 | 462,145 | -0.39(-4.11%) |
Mar 23, 2009 | 9.194 | 9.580 | 9.153 | 9.580 | 456,946 | +0.89(+10.30%) |
Mar 20, 2009 | 8.923 | 9.211 | 8.538 | 8.685 | 535,528 | -0.34(-3.82%) |
Mar 19, 2009 | 9.424 | 9.473 | 8.964 | 9.030 | 355,114 | -0.27(-2.91%) |
Mar 18, 2009 | 8.866 | 9.416 | 8.562 | 9.301 | 397,104 | +0.43(+4.81%) |
Mar 17, 2009 | 8.373 | 8.874 | 8.258 | 8.874 | 306,459 | +0.52(+6.19%) |
Mar 16, 2009 | 8.464 | 8.825 | 8.316 | 8.357 | 379,392 | +0.02(+0.20%) |
Mar 13, 2009 | 8.250 | 8.439 | 8.111 | 8.341 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.610 | 8.250 | 7.331 | 8.168 | 356,459 | +0.49(+6.42%) |
Mar 11, 2009 | 7.881 | 8.411 | 7.454 | 7.676 | 597,138 | -0.16(-2.09%) |
Mar 10, 2009 | 7.101 | 7.979 | 7.076 | 7.840 | 759,456 | +0.84(+11.96%) |
Mar 09, 2009 | 6.641 | 7.265 | 6.625 | 7.002 | 952,691 | +0.43(+6.49%) |
Mar 06, 2009 | 6.764 | 6.929 | 6.313 | 6.576 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.904 | 6.978 | 6.617 | 6.740 | 438,977 | -0.35(-4.98%) |
Mar 04, 2009 | 6.781 | 7.224 | 6.764 | 7.093 | 541,797 | +0.17(+2.49%) |
Mar 02, 2009 | 8.258 | 8.258 | 6.814 | 6.920 | 1,002,472 | -0.73(-9.55%) |
Feb 27, 2009 | 7.487 | 8.008 | 7.396 | 7.651 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.725 | 7.766 | 7.520 | 7.610 | 685,624 | +0.00(+0.00%) |
Feb 25, 2009 | 8.053 | 8.053 | 7.495 | 7.610 | 590,507 | -0.48(-5.89%) |
Feb 24, 2009 | 7.873 | 8.127 | 7.651 | 8.086 | 979,588 | +0.33(+4.23%) |
Feb 23, 2009 | 8.308 | 8.455 | 7.700 | 7.758 | 660,324 | -0.50(-6.06%) |
Feb 20, 2009 | 8.513 | 8.603 | 7.676 | 8.258 | 1,161,188 | -0.44(-5.09%) |
Feb 19, 2009 | 9.605 | 9.925 | 8.628 | 8.702 | 1,401,521 | +0.25(+3.01%) |
Feb 18, 2009 | 8.472 | 8.652 | 8.242 | 8.447 | 609,416 | +0.04(+0.49%) |
Feb 17, 2009 | 8.899 | 8.899 | 8.382 | 8.406 | 523,948 | -0.73(-8.00%) |
Feb 13, 2009 | 9.211 | 9.432 | 9.022 | 9.137 | 370,731 | -0.09(-0.98%) |
Feb 12, 2009 | 9.137 | 9.358 | 8.817 | 9.227 | 508,448 | -0.04(-0.44%) |
Feb 11, 2009 | 9.046 | 9.465 | 9.046 | 9.268 | 612,726 | +0.32(+3.58%) |
Feb 10, 2009 | 9.818 | 10.02 | 8.784 | 8.948 | 988,061 | -0.84(-8.56%) |
Feb 09, 2009 | 9.670 | 10.03 | 9.613 | 9.785 | 555,013 | +0.04(+0.42%) |
Feb 06, 2009 | 9.580 | 9.867 | 9.367 | 9.744 | 562,757 | +0.32(+3.40%) |
Feb 05, 2009 | 8.915 | 9.596 | 8.882 | 9.424 | 980,853 | +0.39(+4.36%) |
Feb 04, 2009 | 9.194 | 9.506 | 8.907 | 9.030 | 589,791 | -0.13(-1.43%) |
Feb 03, 2009 | 9.375 | 9.408 | 8.956 | 9.161 | 572,981 | -0.16(-1.76%) |
Feb 02, 2009 | 9.145 | 9.424 | 8.882 | 9.326 | 663,462 | +0.05(+0.53%) |
Jan 30, 2009 | 9.785 | 9.900 | 9.194 | 9.276 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.26 | 10.26 | 9.605 | 9.695 | 535,690 | -0.79(-7.52%) |
Jan 28, 2009 | 10.11 | 10.67 | 10.06 | 10.48 | 564,870 | +0.54(+5.45%) |
Jan 27, 2009 | 9.293 | 9.999 | 9.293 | 9.941 | 512,179 | +0.47(+4.94%) |
Jan 26, 2009 | 10.32 | 10.32 | 8.915 | 9.473 | 1,225,051 | -1.03(-9.84%) |
Jan 23, 2009 | 10.17 | 10.69 | 9.949 | 10.51 | 328,929 | +0.07(+0.63%) |
Jan 22, 2009 | 10.51 | 10.72 | 10.01 | 10.44 | 379,209 | -0.29(-2.68%) |
Jan 21, 2009 | 10.09 | 10.77 | 9.818 | 10.73 | 388,469 | +0.80(+8.11%) |
Jan 20, 2009 | 10.61 | 10.78 | 9.900 | 9.925 | 438,722 | -0.81(-7.57%) |
Jan 16, 2009 | 10.81 | 11.02 | 10.25 | 10.74 | 481,728 | +0.05(+0.46%) |
Jan 15, 2009 | 10.61 | 10.84 | 10.10 | 10.69 | 406,587 | +0.05(+0.46%) |
Jan 14, 2009 | 10.89 | 10.92 | 10.47 | 10.64 | 393,471 | -0.44(-4.00%) |
Jan 13, 2009 | 10.81 | 11.12 | 10.69 | 11.08 | 467,282 | +0.25(+2.35%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.83 | 461,131 | -0.31(-2.80%) |
Jan 09, 2009 | 11.90 | 12.19 | 11.07 | 11.14 | 676,547 | -1.02(-8.37%) |
Jan 08, 2009 | 11.99 | 12.18 | 11.73 | 12.16 | 354,918 | +0.09(+0.75%) |
Jan 07, 2009 | 12.72 | 12.74 | 11.94 | 12.07 | 363,077 | -0.85(-6.61%) |
Jan 06, 2009 | 12.47 | 13.17 | 12.44 | 12.92 | 439,415 | +0.55(+4.45%) |
Jan 05, 2009 | 12.16 | 12.58 | 11.92 | 12.37 | 376,460 | +0.16(+1.35%) |
Jan 02, 2009 | 11.82 | 12.31 | 11.63 | 12.21 | 0 | +0.30(+2.55%) |
Jan 01, 2009 | 11.08 | 11.96 | 10.91 | 11.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.08 | 11.96 | 10.91 | 11.90 | 951,891 | +0.80(+7.25%) |
Dec 30, 2008 | 10.58 | 11.12 | 10.43 | 11.10 | 541,659 | +0.67(+6.37%) |
Dec 29, 2008 | 11.07 | 11.13 | 10.21 | 10.43 | 670,880 | -0.72(-6.48%) |
Dec 26, 2008 | 11.16 | 11.19 | 10.77 | 11.16 | 253,396 | +0.07(+0.67%) |
Dec 24, 2008 | 10.90 | 11.18 | 10.78 | 11.08 | 200,958 | +0.14(+1.28%) |
Dec 23, 2008 | 11.30 | 11.61 | 10.79 | 10.94 | 463,373 | -0.30(-2.70%) |
Dec 22, 2008 | 11.80 | 11.83 | 10.75 | 11.25 | 936,267 | -0.48(-4.06%) |
Dec 19, 2008 | 11.94 | 12.36 | 11.50 | 11.72 | 1,112,894 | -0.01(-0.07%) |
Dec 18, 2008 | 11.73 | 11.98 | 11.46 | 11.73 | 770,407 | -0.01(-0.07%) |
Dec 17, 2008 | 11.67 | 11.94 | 11.38 | 11.74 | 692,721 | -0.12(-1.04%) |
Dec 16, 2008 | 11.37 | 11.93 | 10.98 | 11.86 | 693,705 | +0.63(+5.63%) |
Dec 15, 2008 | 11.85 | 12.12 | 11.00 | 11.23 | 397,792 | -0.55(-4.67%) |
Dec 12, 2008 | 10.52 | 11.94 | 10.32 | 11.78 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.90 | 11.99 | 10.59 | 10.84 | 533,811 | -1.13(-9.46%) |
Dec 10, 2008 | 11.68 | 12.38 | 11.53 | 11.97 | 422,483 | +0.47(+4.07%) |
Dec 09, 2008 | 11.74 | 12.37 | 11.23 | 11.50 | 545,343 | -0.28(-2.37%) |
Dec 08, 2008 | 11.70 | 12.11 | 11.39 | 11.78 | 654,963 | +0.43(+3.76%) |
Dec 05, 2008 | 10.52 | 11.42 | 10.35 | 11.35 | 803,253 | +0.62(+5.73%) |
Dec 04, 2008 | 10.63 | 11.36 | 10.38 | 10.74 | 747,502 | -0.36(-3.25%) |
Dec 03, 2008 | 10.47 | 11.21 | 9.818 | 11.10 | 812,123 | +0.89(+8.77%) |
Dec 02, 2008 | 9.933 | 10.22 | 9.555 | 10.20 | 824,923 | +0.44(+4.54%) |
Dec 01, 2008 | 10.61 | 11.01 | 9.687 | 9.761 | 987,002 | -1.23(-11.20%) |
Nov 28, 2008 | 9.802 | 11.00 | 9.802 | 10.99 | 249,633 | +1.08(+10.84%) |
Nov 26, 2008 | 9.104 | 9.991 | 8.858 | 9.917 | 708,271 | +0.63(+6.81%) |
Nov 25, 2008 | 8.767 | 9.367 | 8.538 | 9.285 | 955,319 | +0.59(+6.80%) |
Nov 24, 2008 | 8.193 | 8.940 | 7.975 | 8.693 | 955,189 | +0.65(+8.06%) |
Nov 21, 2008 | 7.700 | 8.102 | 6.986 | 8.045 | 1,057,141 | +0.39(+5.04%) |
Nov 20, 2008 | 8.242 | 8.318 | 7.602 | 7.659 | 1,146,718 | -0.61(-7.35%) |
Nov 19, 2008 | 9.596 | 9.596 | 8.242 | 8.267 | 417,574 | -1.07(-11.43%) |
Nov 18, 2008 | 9.588 | 9.769 | 8.866 | 9.334 | 519,506 | -0.25(-2.65%) |
Nov 17, 2008 | 9.654 | 9.949 | 9.358 | 9.588 | 595,128 | -0.15(-1.52%) |
Nov 14, 2008 | 10.20 | 10.57 | 9.736 | 9.736 | 0 | -0.65(-6.25%) |
Nov 13, 2008 | 10.21 | 10.43 | 9.178 | 10.38 | 1,066,829 | +0.26(+2.60%) |
Nov 12, 2008 | 10.98 | 10.98 | 9.933 | 10.12 | 673,285 | -0.74(-6.80%) |
Nov 11, 2008 | 11.11 | 11.25 | 10.60 | 10.86 | 615,844 | -0.32(-2.86%) |
Nov 10, 2008 | 11.62 | 11.63 | 11.08 | 11.18 | 587,031 | -0.06(-0.51%) |
Nov 07, 2008 | 11.30 | 11.51 | 10.97 | 11.24 | 760,334 | +0.09(+0.81%) |
Nov 06, 2008 | 10.62 | 11.49 | 10.48 | 11.15 | 1,155,581 | +0.45(+4.22%) |
Nov 05, 2008 | 11.28 | 11.62 | 10.64 | 10.70 | 1,054,579 | -0.76(-6.66%) |
Nov 04, 2008 | 11.78 | 11.80 | 11.30 | 11.46 | 1,002,157 | +0.00(+0.00%) |
Nov 03, 2008 | 11.55 | 11.83 | 11.12 | 11.46 | 699,977 | -0.45(-3.79%) |
Oct 31, 2008 | 11.33 | 12.31 | 10.67 | 11.91 | 0 | +0.30(+2.54%) |
Oct 30, 2008 | 11.67 | 11.99 | 11.40 | 11.62 | 732,010 | +0.15(+1.29%) |
Oct 29, 2008 | 10.97 | 12.24 | 10.89 | 11.47 | 796,278 | +0.57(+5.28%) |
Oct 28, 2008 | 10.22 | 10.90 | 9.679 | 10.89 | 1,074,937 | +1.07(+10.86%) |
Oct 27, 2008 | 9.917 | 10.39 | 9.777 | 9.826 | 738,887 | -0.23(-2.29%) |
Oct 24, 2008 | 8.849 | 10.49 | 8.849 | 10.06 | 1,004,732 | -0.18(-1.76%) |
Oct 23, 2008 | 10.31 | 10.60 | 9.687 | 10.24 | 1,431,646 | -0.01(-0.08%) |
Oct 22, 2008 | 10.82 | 10.88 | 10.06 | 10.24 | 789,346 | -0.87(-7.83%) |
Oct 21, 2008 | 11.39 | 12.16 | 10.92 | 11.12 | 879,482 | +0.02(+0.15%) |
Oct 20, 2008 | 10.47 | 11.25 | 10.43 | 11.10 | 1,033,434 | +0.74(+7.13%) |
Oct 17, 2008 | 9.629 | 10.74 | 9.572 | 10.36 | 0 | +0.35(+3.53%) |
Oct 16, 2008 | 10.36 | 10.85 | 9.309 | 10.01 | 1,975,973 | -0.26(-2.56%) |
Oct 15, 2008 | 11.57 | 12.02 | 10.25 | 10.27 | 1,119,424 | -1.83(-15.13%) |
Oct 14, 2008 | 13.82 | 14.34 | 11.80 | 12.10 | 947,316 | -1.49(-10.94%) |
Oct 13, 2008 | 12.20 | 13.59 | 11.45 | 13.59 | 1,065,030 | +1.89(+16.14%) |
Oct 10, 2008 | 10.02 | 12.08 | 9.785 | 11.70 | 1,107,628 | +1.09(+10.29%) |
Oct 09, 2008 | 11.50 | 11.94 | 10.47 | 10.61 | 885,312 | -0.60(-5.35%) |
Oct 08, 2008 | 11.49 | 12.03 | 10.67 | 11.21 | 1,212,435 | -0.68(-5.73%) |
Oct 07, 2008 | 13.00 | 13.36 | 11.77 | 11.89 | 558,948 | -0.87(-6.82%) |
Oct 06, 2008 | 12.45 | 12.95 | 11.69 | 12.76 | 882,185 | -0.28(-2.14%) |
Oct 03, 2008 | 13.92 | 14.29 | 13.04 | 13.04 | 0 | -0.70(-5.08%) |
Oct 02, 2008 | 15.35 | 15.35 | 13.55 | 13.73 | 1,425,412 | -2.49(-15.33%) |
Oct 01, 2008 | 16.44 | 16.62 | 15.85 | 16.22 | 474,727 | -0.38(-2.27%) |
Sep 30, 2008 | 16.16 | 16.78 | 15.77 | 16.60 | 782,634 | +0.57(+3.53%) |
Sep 29, 2008 | 16.80 | 16.80 | 15.24 | 16.03 | 775,931 | -1.19(-6.91%) |
Sep 26, 2008 | 16.43 | 17.24 | 16.24 | 17.22 | 0 | +0.48(+2.89%) |
Sep 25, 2008 | 17.17 | 17.67 | 16.64 | 16.74 | 1,068,650 | -0.29(-1.69%) |
Sep 24, 2008 | 17.75 | 17.75 | 16.95 | 17.03 | 747,798 | -0.65(-3.67%) |
Sep 23, 2008 | 18.03 | 18.50 | 17.44 | 17.67 | 685,169 | -0.36(-2.00%) |
Sep 22, 2008 | 18.10 | 19.74 | 17.99 | 18.04 | 804,189 | -1.79(-9.03%) |
Sep 19, 2008 | 19.69 | 20.52 | 19.38 | 19.83 | 0 | +0.95(+5.05%) |
Sep 18, 2008 | 17.21 | 19.10 | 16.62 | 18.87 | 1,073,207 | +1.85(+10.85%) |
Sep 17, 2008 | 18.40 | 18.50 | 17.02 | 17.03 | 923,151 | -1.75(-9.31%) |
Sep 16, 2008 | 18.04 | 18.78 | 17.72 | 18.77 | 831,396 | +0.39(+2.14%) |
Sep 15, 2008 | 18.58 | 19.23 | 18.36 | 18.38 | 381,592 | -0.89(-4.64%) |
Sep 12, 2008 | 18.61 | 19.31 | 18.54 | 19.28 | 486,191 | +0.50(+2.67%) |
Sep 11, 2008 | 18.54 | 18.91 | 18.18 | 18.77 | 634,922 | -0.26(-1.38%) |
Sep 10, 2008 | 19.00 | 19.25 | 18.64 | 19.04 | 749,849 | +0.34(+1.80%) |
Sep 09, 2008 | 19.64 | 19.78 | 18.64 | 18.70 | 1,969,347 | -1.00(-5.08%) |
Sep 08, 2008 | 19.75 | 19.87 | 18.87 | 19.70 | 899,939 | +0.45(+2.35%) |
Sep 05, 2008 | 18.83 | 19.42 | 18.83 | 19.25 | 0 | +0.31(+1.65%) |
Sep 04, 2008 | 19.62 | 19.71 | 18.68 | 18.94 | 655,800 | -0.82(-4.15%) |
Sep 03, 2008 | 19.97 | 20.32 | 19.59 | 19.76 | 600,475 | -0.21(-1.07%) |
Sep 02, 2008 | 19.87 | 20.52 | 19.68 | 19.97 | 499,576 | +0.17(+0.87%) |
Aug 29, 2008 | 20.15 | 20.37 | 19.69 | 19.80 | 0 | -0.39(-1.95%) |
Aug 28, 2008 | 19.64 | 20.24 | 19.59 | 20.19 | 558,760 | +0.65(+3.32%) |
Aug 27, 2008 | 19.38 | 19.57 | 19.03 | 19.55 | 559,028 | +0.17(+0.89%) |
Aug 26, 2008 | 19.23 | 19.57 | 19.09 | 19.37 | 258,473 | +0.10(+0.51%) |
Aug 25, 2008 | 19.55 | 19.55 | 19.08 | 19.28 | 312,496 | -0.38(-1.92%) |
Aug 22, 2008 | 19.41 | 19.98 | 19.36 | 19.65 | 442,751 | +0.30(+1.53%) |
Aug 21, 2008 | 19.37 | 19.62 | 19.14 | 19.36 | 367,820 | -0.18(-0.92%) |
Aug 20, 2008 | 19.80 | 19.96 | 19.10 | 19.54 | 602,430 | -0.19(-0.96%) |
Aug 19, 2008 | 20.04 | 20.05 | 19.47 | 19.73 | 373,874 | -0.32(-1.60%) |
Aug 18, 2008 | 20.63 | 20.63 | 19.87 | 20.05 | 513,943 | -0.33(-1.61%) |
Aug 15, 2008 | 20.03 | 21.51 | 20.03 | 20.38 | 0 | +0.45(+2.27%) |
Aug 14, 2008 | 19.38 | 20.10 | 19.26 | 19.92 | 548,529 | +0.40(+2.06%) |
Aug 13, 2008 | 18.98 | 19.54 | 18.91 | 19.52 | 745,329 | +0.46(+2.41%) |
Aug 12, 2008 | 19.09 | 19.34 | 18.84 | 19.06 | 576,073 | -0.03(-0.17%) |
Aug 11, 2008 | 18.16 | 19.32 | 18.08 | 19.09 | 988,767 | +0.80(+4.35%) |
Aug 08, 2008 | 17.62 | 18.50 | 17.62 | 18.30 | 548,673 | +0.57(+3.19%) |
Aug 07, 2008 | 18.00 | 18.05 | 17.55 | 17.73 | 507,651 | -0.40(-2.22%) |
Aug 06, 2008 | 17.69 | 18.36 | 17.62 | 18.13 | 716,287 | +0.47(+2.65%) |
Aug 05, 2008 | 17.90 | 18.07 | 17.27 | 17.67 | 1,265,326 | +0.01(+0.05%) |
Aug 04, 2008 | 18.18 | 18.26 | 17.49 | 17.66 | 814,312 | -0.49(-2.71%) |
Aug 01, 2008 | 18.54 | 18.54 | 17.87 | 18.15 | 2,165,284 | -0.39(-2.13%) |
Jul 31, 2008 | 19.31 | 19.53 | 18.47 | 18.54 | 852,344 | -0.77(-3.99%) |
Jul 30, 2008 | 19.37 | 19.83 | 19.11 | 19.32 | 580,150 | -0.01(-0.04%) |
Jul 29, 2008 | 19.32 | 19.68 | 18.92 | 19.32 | 532,520 | +0.31(+1.64%) |
Jul 28, 2008 | 19.41 | 19.49 | 18.75 | 19.01 | 693,462 | -0.42(-2.15%) |
Jul 25, 2008 | 19.69 | 20.11 | 18.70 | 19.43 | 1,091,116 | -0.26(-1.33%) |
Jul 24, 2008 | 20.54 | 20.57 | 19.48 | 19.69 | 659,015 | -0.96(-4.65%) |
Jul 23, 2008 | 20.43 | 20.82 | 20.14 | 20.65 | 506,160 | +0.24(+1.17%) |
Jul 22, 2008 | 19.61 | 20.42 | 19.39 | 20.42 | 609,390 | +0.66(+3.37%) |
Jul 21, 2008 | 19.28 | 19.78 | 19.22 | 19.75 | 448,638 | +0.58(+3.04%) |
Jul 18, 2008 | 19.18 | 19.62 | 18.99 | 19.17 | 510,418 | +0.01(+0.04%) |
Jul 17, 2008 | 18.57 | 19.30 | 18.43 | 19.16 | 511,750 | +0.76(+4.15%) |
Jul 16, 2008 | 17.95 | 18.59 | 17.60 | 18.40 | 407,000 | +0.48(+2.70%) |
Jul 15, 2008 | 17.92 | 18.30 | 17.17 | 17.91 | 452,919 | -0.12(-0.68%) |
Jul 14, 2008 | 18.54 | 18.72 | 17.89 | 18.04 | 425,896 | -0.36(-1.96%) |
Jul 11, 2008 | 18.59 | 18.72 | 17.87 | 18.40 | 554,923 | -0.34(-1.80%) |
Jul 10, 2008 | 18.54 | 18.73 | 17.98 | 18.73 | 978,441 | +0.67(+3.73%) |
Jul 09, 2008 | 18.47 | 18.68 | 17.99 | 18.06 | 535,347 | -0.39(-2.14%) |
Jul 08, 2008 | 17.94 | 18.48 | 17.37 | 18.45 | 1,327,409 | +0.48(+2.65%) |
Jul 07, 2008 | 18.32 | 18.47 | 17.71 | 17.98 | 674,557 | -0.24(-1.31%) |
Jul 04, 2008 | 18.32 | 18.48 | 17.87 | 18.22 | 340,838 | +0.00(+0.00%) |
Jul 03, 2008 | 18.32 | 18.48 | 17.87 | 18.22 | 340,838 | -0.02(-0.09%) |
Jul 02, 2008 | 19.19 | 19.31 | 18.12 | 18.23 | 788,712 | -1.17(-6.01%) |