Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.82 | 17.10 | 16.51 | 16.73 | 94,365 | -0.02(-0.11%) |
Jun 29, 2009 | 16.80 | 16.97 | 16.45 | 16.75 | 30,498 | +0.02(+0.11%) |
Jun 26, 2009 | 16.58 | 17.03 | 16.26 | 16.73 | 42,644 | +0.09(+0.51%) |
Jun 25, 2009 | 16.10 | 16.73 | 15.98 | 16.64 | 54,384 | +0.58(+3.63%) |
Jun 24, 2009 | 16.47 | 16.91 | 15.95 | 16.06 | 48,961 | +0.02(+0.12%) |
Jun 23, 2009 | 16.38 | 17.10 | 15.50 | 16.04 | 43,186 | -0.13(-0.80%) |
Jun 22, 2009 | 16.73 | 16.73 | 16.02 | 16.17 | 30,120 | -0.69(-4.08%) |
Jun 19, 2009 | 17.29 | 17.60 | 16.62 | 16.86 | 36,617 | -0.17(-0.98%) |
Jun 18, 2009 | 16.91 | 18.07 | 16.65 | 17.03 | 40,540 | +0.07(+0.44%) |
Jun 17, 2009 | 16.73 | 17.77 | 16.32 | 16.95 | 33,216 | -0.45(-2.56%) |
Jun 16, 2009 | 17.66 | 18.03 | 17.10 | 17.40 | 53,114 | -0.59(-3.29%) |
Jun 15, 2009 | 18.59 | 18.59 | 17.71 | 17.99 | 42,413 | -0.60(-3.22%) |
Jun 12, 2009 | 18.74 | 18.75 | 18.49 | 18.59 | 41,179 | -0.02(-0.10%) |
Jun 11, 2009 | 18.59 | 18.81 | 18.49 | 18.61 | 25,469 | -0.04(-0.20%) |
Jun 10, 2009 | 18.53 | 18.77 | 18.31 | 18.64 | 52,860 | +0.11(+0.60%) |
Jun 09, 2009 | 18.22 | 18.70 | 18.22 | 18.53 | 30,309 | +0.26(+1.42%) |
Jun 08, 2009 | 18.53 | 18.62 | 18.12 | 18.27 | 34,149 | -0.13(-0.71%) |
Jun 05, 2009 | 19.07 | 19.07 | 18.12 | 18.40 | 37,084 | -0.30(-1.59%) |
Jun 04, 2009 | 19.26 | 19.33 | 18.59 | 18.70 | 64,160 | -0.21(-1.12%) |
Jun 03, 2009 | 19.20 | 19.25 | 18.36 | 18.91 | 21,894 | -0.22(-1.13%) |
Jun 02, 2009 | 19.42 | 19.42 | 19.00 | 19.13 | 47,193 | -0.11(-0.58%) |
Jun 01, 2009 | 18.81 | 19.50 | 18.59 | 19.24 | 66,883 | +0.71(+3.81%) |
May 29, 2009 | 17.64 | 19.00 | 17.32 | 18.53 | 52,584 | +1.10(+6.29%) |
May 28, 2009 | 17.32 | 18.12 | 17.10 | 17.43 | 59,293 | +0.19(+1.08%) |
May 27, 2009 | 17.38 | 17.47 | 17.10 | 17.25 | 24,013 | -0.13(-0.75%) |
May 26, 2009 | 17.04 | 17.62 | 16.65 | 17.38 | 30,475 | +0.43(+2.52%) |
May 22, 2009 | 17.10 | 17.42 | 16.73 | 16.95 | 23,344 | -0.11(-0.65%) |
May 21, 2009 | 17.29 | 17.88 | 16.41 | 17.06 | 50,127 | -0.07(-0.43%) |
May 20, 2009 | 17.06 | 17.53 | 16.77 | 17.14 | 88,347 | +0.35(+2.10%) |
May 19, 2009 | 16.71 | 17.19 | 16.04 | 16.78 | 30,497 | +0.19(+1.12%) |
May 18, 2009 | 15.91 | 16.69 | 15.61 | 16.60 | 32,967 | +1.08(+6.95%) |
May 15, 2009 | 16.58 | 16.58 | 15.28 | 15.52 | 42,186 | -0.78(-4.79%) |
May 14, 2009 | 15.11 | 17.10 | 14.85 | 16.30 | 49,134 | +1.13(+7.48%) |
May 13, 2009 | 15.85 | 15.85 | 14.87 | 15.17 | 53,895 | -0.76(-4.78%) |
May 12, 2009 | 16.64 | 16.91 | 15.28 | 15.93 | 37,745 | -0.37(-2.28%) |
May 11, 2009 | 17.23 | 17.23 | 15.97 | 16.30 | 32,439 | -0.93(-5.39%) |
May 08, 2009 | 16.99 | 17.45 | 16.82 | 17.23 | 45,234 | +0.32(+1.87%) |
May 07, 2009 | 17.64 | 17.64 | 16.82 | 16.91 | 53,507 | -0.28(-1.62%) |
May 06, 2009 | 17.62 | 17.64 | 16.91 | 17.19 | 26,361 | -0.15(-0.86%) |
May 05, 2009 | 17.38 | 18.14 | 16.56 | 17.34 | 102,017 | -1.17(-6.32%) |
May 04, 2009 | 18.21 | 18.59 | 17.16 | 18.51 | 106,094 | +1.56(+9.21%) |
May 01, 2009 | 16.56 | 17.49 | 16.56 | 16.95 | 64,623 | +0.32(+1.90%) |
Apr 30, 2009 | 16.91 | 17.43 | 16.36 | 16.64 | 77,118 | +0.15(+0.90%) |
Apr 29, 2009 | 15.56 | 16.58 | 14.96 | 16.49 | 102,024 | +1.69(+11.43%) |
Apr 28, 2009 | 14.87 | 15.61 | 14.48 | 14.80 | 165,298 | -0.13(-0.87%) |
Apr 27, 2009 | 15.35 | 15.61 | 14.54 | 14.93 | 104,727 | -0.30(-1.95%) |
Apr 24, 2009 | 13.92 | 15.65 | 13.90 | 15.22 | 58,864 | +1.30(+9.35%) |
Apr 23, 2009 | 13.61 | 14.16 | 13.61 | 13.92 | 38,815 | +0.32(+2.32%) |
Apr 22, 2009 | 13.12 | 13.64 | 12.94 | 13.61 | 74,537 | +0.39(+2.95%) |
Apr 21, 2009 | 13.25 | 13.38 | 12.92 | 13.22 | 53,802 | -0.04(-0.28%) |
Apr 20, 2009 | 14.54 | 14.54 | 13.12 | 13.25 | 54,644 | -1.15(-8.00%) |
Apr 17, 2009 | 14.05 | 14.55 | 13.94 | 14.41 | 57,287 | +0.46(+3.33%) |
Apr 16, 2009 | 13.64 | 14.26 | 13.33 | 13.94 | 53,385 | +0.52(+3.88%) |
Apr 15, 2009 | 13.01 | 13.48 | 12.92 | 13.42 | 38,142 | +0.41(+3.14%) |
Apr 14, 2009 | 13.20 | 13.48 | 12.77 | 13.01 | 45,521 | -0.09(-0.71%) |
Apr 13, 2009 | 13.01 | 13.20 | 12.71 | 13.10 | 50,862 | +0.17(+1.29%) |
Apr 09, 2009 | 13.01 | 13.01 | 12.79 | 12.94 | 46,253 | +0.15(+1.16%) |
Apr 08, 2009 | 12.99 | 12.99 | 11.82 | 12.79 | 85,783 | +0.24(+1.93%) |
Apr 07, 2009 | 12.79 | 13.01 | 12.55 | 12.55 | 33,859 | -0.22(-1.75%) |
Apr 06, 2009 | 13.10 | 13.10 | 12.56 | 12.77 | 22,670 | -0.61(-4.58%) |
Apr 03, 2009 | 13.01 | 13.46 | 12.81 | 13.38 | 58,994 | +0.69(+5.42%) |
Apr 02, 2009 | 12.99 | 13.40 | 12.40 | 12.70 | 64,457 | +0.06(+0.44%) |
Apr 01, 2009 | 12.36 | 13.14 | 12.08 | 12.64 | 57,207 | -0.19(-1.45%) |
Mar 31, 2009 | 12.40 | 13.01 | 12.27 | 12.83 | 31,253 | +0.59(+4.86%) |
Mar 30, 2009 | 12.40 | 12.49 | 12.08 | 12.23 | 33,899 | -0.65(-5.05%) |
Mar 26, 2009 | 12.42 | 13.01 | 12.23 | 12.88 | 43,720 | +0.50(+4.05%) |
Mar 25, 2009 | 13.01 | 13.46 | 11.93 | 12.38 | 36,502 | -0.63(-4.86%) |
Mar 24, 2009 | 13.03 | 13.25 | 12.73 | 13.01 | 30,496 | -0.24(-1.82%) |
Mar 23, 2009 | 12.92 | 13.48 | 12.49 | 13.25 | 67,365 | +0.28(+2.15%) |
Mar 20, 2009 | 13.92 | 13.92 | 12.29 | 12.97 | 74,429 | -0.30(-2.24%) |
Mar 19, 2009 | 12.58 | 13.74 | 12.16 | 13.27 | 44,659 | +1.34(+11.21%) |
Mar 18, 2009 | 11.91 | 12.83 | 11.34 | 11.93 | 18,372 | -0.09(-0.77%) |
Mar 17, 2009 | 11.97 | 12.30 | 11.45 | 12.03 | 14,889 | +0.26(+2.21%) |
Mar 16, 2009 | 11.88 | 12.08 | 11.25 | 11.77 | 20,871 | +0.15(+1.28%) |
Mar 13, 2009 | 11.69 | 11.71 | 11.17 | 11.62 | 25,906 | +0.07(+0.64%) |
Mar 12, 2009 | 11.39 | 11.69 | 11.17 | 11.54 | 17,626 | +0.30(+2.64%) |
Mar 11, 2009 | 10.63 | 11.60 | 10.63 | 11.25 | 25,587 | +0.69(+6.51%) |
Mar 10, 2009 | 10.09 | 10.98 | 9.888 | 10.56 | 50,036 | +0.61(+6.17%) |
Mar 09, 2009 | 9.833 | 10.55 | 9.721 | 9.944 | 22,316 | +0.22(+2.29%) |
Mar 06, 2009 | 10.37 | 10.45 | 9.684 | 9.721 | 25,938 | -0.56(-5.42%) |
Mar 05, 2009 | 10.89 | 10.89 | 10.26 | 10.28 | 20,013 | -0.61(-5.63%) |
Mar 04, 2009 | 10.69 | 11.38 | 10.69 | 10.89 | 23,513 | -0.89(-7.57%) |
Mar 02, 2009 | 12.75 | 12.75 | 11.45 | 11.78 | 30,152 | -0.82(-6.49%) |
Feb 27, 2009 | 12.45 | 12.92 | 12.45 | 12.60 | 43,514 | +0.37(+3.04%) |
Feb 26, 2009 | 12.90 | 13.03 | 11.93 | 12.23 | 26,177 | -0.22(-1.79%) |
Feb 25, 2009 | 12.94 | 12.99 | 12.45 | 12.45 | 15,657 | -0.48(-3.74%) |
Feb 24, 2009 | 12.27 | 13.14 | 12.21 | 12.94 | 29,536 | +0.69(+5.61%) |
Feb 23, 2009 | 13.59 | 13.75 | 11.80 | 12.25 | 51,587 | -1.34(-9.85%) |
Feb 20, 2009 | 14.01 | 14.01 | 13.14 | 13.59 | 25,909 | -0.69(-4.82%) |
Feb 19, 2009 | 14.44 | 15.24 | 14.00 | 14.28 | 31,953 | +0.24(+1.72%) |
Feb 18, 2009 | 14.55 | 14.61 | 13.59 | 14.03 | 52,064 | -0.76(-5.15%) |
Feb 17, 2009 | 16.26 | 16.47 | 14.52 | 14.80 | 77,979 | -2.01(-11.95%) |
Feb 13, 2009 | 17.36 | 17.36 | 16.78 | 16.80 | 33,095 | -0.32(-1.85%) |
Feb 12, 2009 | 17.07 | 17.47 | 16.64 | 17.12 | 29,703 | +0.07(+0.44%) |
Feb 11, 2009 | 17.01 | 17.86 | 16.86 | 17.04 | 20,855 | -0.02(-0.11%) |
Feb 10, 2009 | 17.66 | 17.92 | 16.86 | 17.06 | 24,309 | -0.69(-3.87%) |
Feb 09, 2009 | 17.66 | 18.27 | 16.93 | 17.75 | 50,131 | +0.39(+2.25%) |
Feb 06, 2009 | 18.01 | 18.12 | 17.06 | 17.36 | 71,675 | -2.36(-11.97%) |
Feb 05, 2009 | 19.31 | 19.98 | 18.87 | 19.72 | 99,751 | +0.50(+2.61%) |
Feb 04, 2009 | 19.29 | 19.65 | 18.66 | 19.22 | 55,751 | +0.43(+2.27%) |
Feb 03, 2009 | 19.01 | 20.06 | 18.59 | 18.79 | 167,122 | +0.30(+1.61%) |
Feb 02, 2009 | 17.73 | 19.31 | 17.68 | 18.49 | 49,958 | +0.74(+4.19%) |
Jan 30, 2009 | 17.19 | 19.05 | 16.95 | 17.75 | 139,069 | +1.21(+7.30%) |
Jan 29, 2009 | 17.19 | 17.19 | 16.28 | 16.54 | 16,137 | -0.82(-4.71%) |
Jan 28, 2009 | 17.49 | 18.51 | 16.93 | 17.36 | 50,368 | +0.28(+1.63%) |
Jan 27, 2009 | 17.14 | 17.49 | 16.56 | 17.08 | 52,419 | +0.26(+1.55%) |
Jan 26, 2009 | 15.80 | 16.82 | 15.80 | 16.82 | 24,786 | +1.02(+6.47%) |
Jan 23, 2009 | 15.47 | 16.67 | 14.41 | 15.80 | 25,003 | +0.50(+3.28%) |
Jan 22, 2009 | 16.34 | 18.27 | 15.13 | 15.30 | 207,155 | -1.38(-8.25%) |
Jan 21, 2009 | 17.36 | 17.36 | 16.34 | 16.67 | 18,720 | -0.24(-1.43%) |
Jan 20, 2009 | 18.10 | 18.10 | 16.43 | 16.91 | 31,765 | -0.93(-5.21%) |
Jan 16, 2009 | 17.66 | 18.35 | 16.91 | 17.84 | 28,094 | +1.02(+6.08%) |
Jan 15, 2009 | 18.12 | 18.12 | 15.67 | 16.82 | 36,406 | -1.30(-7.18%) |
Jan 14, 2009 | 19.11 | 19.14 | 17.70 | 18.12 | 31,854 | -0.24(-1.32%) |
Jan 13, 2009 | 18.68 | 19.26 | 17.81 | 18.36 | 42,682 | -0.58(-3.04%) |
Jan 12, 2009 | 18.83 | 19.52 | 18.59 | 18.94 | 48,271 | -0.15(-0.78%) |
Jan 09, 2009 | 19.52 | 19.52 | 18.01 | 19.09 | 39,031 | -0.30(-1.53%) |
Jan 08, 2009 | 17.86 | 19.48 | 17.36 | 19.39 | 71,473 | +1.73(+9.79%) |
Jan 07, 2009 | 17.66 | 18.53 | 17.47 | 17.66 | 26,312 | -0.39(-2.16%) |
Jan 06, 2009 | 16.32 | 19.26 | 16.32 | 18.05 | 56,293 | +2.10(+13.17%) |
Jan 05, 2009 | 16.23 | 16.75 | 14.94 | 15.95 | 39,937 | -0.30(-1.83%) |
Jan 02, 2009 | 14.59 | 16.86 | 13.57 | 16.25 | 52,273 | +1.75(+12.05%) |
Dec 31, 2008 | 12.99 | 14.78 | 12.90 | 14.50 | 44,098 | +1.67(+13.04%) |
Dec 30, 2008 | 12.56 | 13.03 | 11.97 | 12.83 | 129,992 | +0.22(+1.77%) |
Dec 29, 2008 | 12.30 | 12.73 | 12.12 | 12.60 | 30,111 | +0.20(+1.65%) |
Dec 26, 2008 | 12.34 | 12.55 | 11.78 | 12.40 | 24,060 | -0.06(-0.45%) |
Dec 24, 2008 | 12.25 | 12.56 | 11.71 | 12.45 | 19,508 | +0.74(+6.35%) |
Dec 23, 2008 | 12.08 | 12.47 | 11.19 | 11.71 | 50,126 | -0.30(-2.48%) |
Dec 22, 2008 | 12.70 | 12.70 | 11.62 | 12.01 | 34,009 | -0.09(-0.77%) |
Dec 19, 2008 | 12.70 | 12.99 | 12.06 | 12.10 | 41,067 | -0.63(-4.96%) |
Dec 18, 2008 | 13.46 | 14.20 | 12.51 | 12.73 | 95,304 | -0.52(-3.93%) |
Dec 17, 2008 | 13.75 | 14.00 | 13.05 | 13.25 | 52,884 | -1.06(-7.40%) |
Dec 16, 2008 | 14.14 | 14.85 | 13.46 | 14.31 | 45,645 | +0.17(+1.18%) |
Dec 15, 2008 | 14.26 | 14.85 | 13.94 | 14.14 | 59,793 | +0.22(+1.60%) |
Dec 12, 2008 | 13.75 | 14.78 | 13.55 | 13.92 | 38,005 | -0.30(-2.09%) |
Dec 11, 2008 | 14.41 | 14.91 | 13.88 | 14.22 | 64,491 | -0.35(-2.42%) |
Dec 10, 2008 | 13.64 | 15.85 | 13.64 | 14.57 | 50,701 | -0.30(-2.00%) |
Dec 09, 2008 | 13.62 | 15.95 | 12.71 | 14.87 | 36,579 | +1.06(+7.67%) |
Dec 08, 2008 | 13.20 | 14.05 | 12.73 | 13.81 | 72,931 | +0.80(+6.14%) |
Dec 05, 2008 | 12.86 | 13.27 | 12.62 | 13.01 | 33,506 | +0.07(+0.57%) |
Dec 04, 2008 | 12.94 | 13.20 | 12.94 | 12.94 | 30,720 | -0.07(-0.57%) |
Dec 03, 2008 | 13.01 | 13.92 | 12.60 | 13.01 | 36,308 | -0.43(-3.18%) |
Dec 02, 2008 | 14.83 | 14.83 | 13.33 | 13.44 | 52,014 | -1.04(-7.19%) |
Dec 01, 2008 | 15.45 | 15.45 | 13.94 | 14.48 | 27,753 | -1.52(-9.52%) |
Nov 28, 2008 | 15.19 | 16.25 | 14.26 | 16.00 | 16,694 | +0.13(+0.82%) |
Nov 26, 2008 | 13.20 | 16.86 | 13.20 | 15.87 | 67,620 | +2.70(+20.45%) |
Nov 25, 2008 | 12.79 | 14.35 | 11.75 | 13.18 | 30,901 | -0.07(-0.56%) |
Nov 24, 2008 | 11.36 | 14.13 | 11.36 | 13.25 | 74,316 | +2.10(+18.83%) |
Nov 21, 2008 | 10.69 | 12.03 | 10.26 | 11.15 | 110,767 | +0.56(+5.26%) |
Nov 20, 2008 | 12.56 | 12.64 | 10.35 | 10.59 | 67,095 | -1.84(-14.80%) |
Nov 19, 2008 | 13.96 | 13.96 | 11.62 | 12.43 | 41,919 | -1.49(-10.68%) |
Nov 18, 2008 | 13.79 | 14.31 | 13.66 | 13.92 | 41,049 | -0.72(-4.95%) |
Nov 17, 2008 | 14.01 | 15.69 | 13.85 | 14.65 | 37,461 | +0.79(+5.69%) |
Nov 14, 2008 | 15.07 | 15.24 | 13.83 | 13.86 | 25,958 | -1.07(-7.15%) |
Nov 13, 2008 | 15.43 | 16.23 | 14.63 | 14.93 | 50,545 | -0.56(-3.60%) |
Nov 12, 2008 | 16.11 | 16.30 | 15.02 | 15.48 | 35,086 | -0.58(-3.59%) |
Nov 11, 2008 | 16.95 | 17.32 | 16.04 | 16.06 | 48,763 | -2.34(-12.73%) |
Nov 10, 2008 | 18.90 | 18.90 | 16.73 | 18.40 | 34,519 | +0.43(+2.38%) |
Nov 07, 2008 | 19.70 | 20.41 | 17.10 | 17.97 | 58,525 | -1.77(-8.95%) |
Nov 06, 2008 | 20.07 | 20.41 | 18.18 | 19.74 | 33,902 | -0.74(-3.63%) |
Nov 05, 2008 | 21.78 | 21.78 | 20.07 | 20.48 | 72,836 | -1.54(-7.00%) |
Nov 04, 2008 | 21.30 | 22.11 | 20.74 | 22.03 | 70,264 | +1.08(+5.15%) |
Nov 03, 2008 | 20.48 | 21.32 | 20.00 | 20.95 | 33,109 | -0.19(-0.88%) |
Oct 31, 2008 | 19.27 | 21.95 | 19.05 | 21.13 | 40,859 | +2.77(+15.08%) |
Oct 30, 2008 | 15.84 | 18.57 | 15.84 | 18.36 | 48,299 | +2.66(+16.92%) |
Oct 29, 2008 | 15.22 | 17.06 | 14.87 | 15.71 | 46,699 | +0.63(+4.19%) |
Oct 28, 2008 | 16.35 | 16.35 | 14.46 | 15.07 | 45,899 | -0.09(-0.61%) |
Oct 27, 2008 | 16.91 | 16.91 | 14.80 | 15.17 | 33,464 | -1.95(-11.40%) |
Oct 24, 2008 | 16.97 | 18.68 | 16.25 | 17.12 | 39,478 | -0.63(-3.56%) |
Oct 23, 2008 | 17.45 | 18.35 | 16.82 | 17.75 | 77,385 | +0.32(+1.81%) |
Oct 22, 2008 | 17.42 | 18.15 | 17.06 | 17.43 | 17,988 | -1.23(-6.57%) |
Oct 21, 2008 | 18.44 | 19.42 | 17.29 | 18.66 | 48,439 | +0.50(+2.76%) |
Oct 20, 2008 | 15.91 | 19.09 | 15.43 | 18.16 | 64,918 | +2.36(+14.94%) |
Oct 17, 2008 | 15.82 | 17.47 | 14.81 | 15.80 | 166,646 | -0.43(-2.63%) |
Oct 16, 2008 | 17.66 | 17.88 | 16.02 | 16.23 | 49,746 | -2.10(-11.46%) |
Oct 15, 2008 | 20.00 | 20.02 | 16.60 | 18.33 | 45,787 | +0.21(+1.18%) |
Oct 14, 2008 | 16.54 | 20.58 | 16.41 | 18.11 | 132,914 | +2.20(+13.84%) |
Oct 13, 2008 | 15.15 | 16.13 | 14.87 | 15.91 | 120,917 | +2.62(+19.72%) |
Oct 10, 2008 | 14.57 | 14.57 | 11.15 | 13.29 | 65,941 | -1.12(-7.74%) |
Oct 09, 2008 | 14.96 | 15.52 | 14.41 | 14.41 | 84,903 | -0.35(-2.39%) |
Oct 08, 2008 | 16.28 | 16.51 | 14.31 | 14.76 | 129,956 | -1.62(-9.88%) |
Oct 07, 2008 | 16.49 | 19.11 | 15.80 | 16.38 | 50,410 | +0.30(+1.85%) |
Oct 06, 2008 | 17.96 | 17.96 | 15.80 | 16.08 | 59,985 | -2.14(-11.73%) |
Oct 03, 2008 | 18.42 | 20.24 | 17.73 | 18.22 | 109,315 | -0.13(-0.71%) |
Oct 02, 2008 | 21.15 | 21.15 | 18.05 | 18.35 | 122,455 | -2.08(-10.19%) |
Oct 01, 2008 | 20.45 | 20.71 | 19.78 | 20.43 | 46,604 | +0.07(+0.37%) |
Sep 30, 2008 | 20.39 | 20.95 | 18.75 | 20.35 | 71,858 | +0.95(+4.89%) |
Sep 29, 2008 | 23.64 | 23.64 | 10.24 | 19.41 | 38,382 | -3.36(-14.78%) |
Sep 26, 2008 | 24.09 | 24.09 | 22.30 | 22.77 | 36,357 | -0.89(-3.77%) |
Sep 25, 2008 | 23.87 | 24.00 | 22.80 | 23.66 | 23,287 | -0.32(-1.32%) |
Sep 24, 2008 | 23.51 | 23.99 | 23.23 | 23.98 | 25,169 | +0.33(+1.42%) |
Sep 23, 2008 | 24.29 | 24.29 | 22.92 | 23.64 | 13,493 | -0.02(-0.08%) |
Sep 22, 2008 | 25.09 | 26.30 | 22.30 | 23.66 | 26,505 | -0.99(-4.00%) |
Sep 19, 2008 | 22.88 | 27.56 | 22.88 | 24.65 | 80,494 | +1.78(+7.81%) |
Sep 18, 2008 | 22.17 | 30.35 | 17.38 | 22.86 | 677,479 | -0.35(-1.52%) |
Sep 17, 2008 | 23.38 | 24.81 | 20.71 | 23.22 | 196,987 | -0.97(-4.00%) |
Sep 16, 2008 | 24.94 | 25.15 | 23.27 | 24.18 | 25,127 | -0.99(-3.91%) |
Sep 15, 2008 | 24.85 | 27.40 | 24.74 | 25.17 | 18,332 | -1.51(-5.64%) |
Sep 12, 2008 | 26.02 | 27.21 | 25.46 | 26.67 | 31,486 | +1.36(+5.36%) |
Sep 11, 2008 | 26.03 | 26.03 | 24.63 | 25.32 | 20,728 | -0.71(-2.71%) |
Sep 10, 2008 | 26.00 | 26.49 | 24.37 | 26.02 | 42,893 | -0.04(-0.14%) |
Sep 09, 2008 | 27.90 | 28.55 | 25.93 | 26.06 | 37,538 | -1.52(-5.53%) |
Sep 08, 2008 | 27.69 | 28.92 | 26.69 | 27.58 | 23,965 | +0.54(+1.99%) |
Sep 05, 2008 | 27.99 | 28.01 | 27.01 | 27.04 | 17,044 | -0.72(-2.61%) |
Sep 04, 2008 | 29.16 | 29.16 | 27.25 | 27.77 | 28,977 | -1.45(-4.96%) |
Sep 03, 2008 | 29.13 | 29.37 | 28.38 | 29.22 | 14,811 | +0.41(+1.42%) |
Sep 02, 2008 | 28.96 | 29.74 | 28.38 | 28.81 | 14,476 | -0.15(-0.51%) |
Aug 29, 2008 | 28.83 | 29.37 | 28.81 | 28.96 | 6,268 | -0.20(-0.70%) |
Aug 28, 2008 | 28.79 | 29.57 | 28.38 | 29.16 | 10,578 | -0.04(-0.13%) |
Aug 27, 2008 | 28.38 | 29.37 | 28.38 | 29.20 | 22,950 | +1.26(+4.52%) |
Aug 26, 2008 | 28.23 | 29.65 | 27.47 | 27.94 | 23,340 | +0.02(+0.07%) |
Aug 25, 2008 | 29.14 | 29.14 | 27.68 | 27.92 | 25,722 | -1.36(-4.64%) |
Aug 22, 2008 | 28.75 | 29.40 | 28.35 | 29.27 | 10,118 | -0.02(-0.06%) |
Aug 21, 2008 | 28.09 | 29.32 | 27.92 | 29.29 | 14,089 | +0.63(+2.21%) |
Aug 20, 2008 | 29.29 | 30.15 | 28.33 | 28.66 | 14,434 | -0.33(-1.15%) |
Aug 19, 2008 | 30.95 | 31.04 | 28.81 | 29.00 | 21,769 | -1.30(-4.29%) |
Aug 18, 2008 | 30.91 | 31.69 | 30.13 | 30.30 | 21,836 | -0.63(-2.04%) |
Aug 15, 2008 | 30.59 | 31.39 | 30.22 | 30.93 | 11,962 | +0.80(+2.65%) |
Aug 14, 2008 | 30.54 | 30.56 | 29.48 | 30.13 | 12,953 | -0.24(-0.80%) |
Aug 13, 2008 | 30.19 | 30.52 | 30.11 | 30.37 | 9,077 | +0.43(+1.43%) |
Aug 12, 2008 | 30.33 | 30.48 | 28.72 | 29.94 | 36,029 | +0.02(+0.06%) |
Aug 11, 2008 | 29.24 | 30.11 | 28.83 | 29.93 | 29,463 | +0.26(+0.88%) |
Aug 08, 2008 | 30.87 | 30.87 | 28.81 | 29.67 | 22,945 | -0.91(-2.98%) |
Aug 07, 2008 | 29.20 | 30.69 | 29.18 | 30.58 | 20,536 | +0.84(+2.81%) |
Aug 06, 2008 | 29.46 | 30.43 | 28.38 | 29.74 | 46,199 | -0.19(-0.62%) |
Aug 05, 2008 | 32.23 | 32.77 | 29.61 | 29.93 | 15,367 | -1.73(-5.46%) |
Aug 04, 2008 | 31.88 | 33.33 | 31.02 | 31.65 | 12,959 | -0.33(-1.05%) |
Aug 01, 2008 | 31.23 | 33.34 | 31.23 | 31.99 | 22,681 | +0.37(+1.18%) |
Jul 31, 2008 | 30.97 | 33.49 | 30.67 | 31.62 | 23,372 | +0.95(+3.09%) |
Jul 30, 2008 | 30.23 | 30.72 | 29.57 | 30.67 | 13,999 | +0.11(+0.36%) |
Jul 29, 2008 | 30.56 | 30.84 | 30.20 | 30.56 | 5,016 | +0.09(+0.31%) |
Jul 28, 2008 | 32.30 | 32.30 | 29.80 | 30.46 | 8,441 | -0.07(-0.24%) |
Jul 25, 2008 | 31.90 | 31.90 | 29.74 | 30.54 | 21,100 | -1.52(-4.75%) |
Jul 24, 2008 | 30.71 | 32.42 | 29.85 | 32.06 | 17,320 | +0.74(+2.37%) |
Jul 23, 2008 | 32.62 | 32.62 | 29.78 | 31.32 | 16,043 | -1.30(-3.99%) |
Jul 22, 2008 | 31.30 | 32.73 | 29.14 | 32.62 | 24,798 | -0.13(-0.40%) |
Jul 21, 2008 | 32.27 | 33.05 | 31.93 | 32.75 | 2,910 | -0.09(-0.28%) |
Jul 18, 2008 | 31.95 | 33.25 | 31.95 | 32.84 | 2,588 | +1.52(+4.87%) |
Jul 17, 2008 | 31.77 | 32.17 | 30.73 | 31.32 | 3,995 | -1.04(-3.22%) |
Jul 16, 2008 | 31.64 | 33.23 | 30.76 | 32.36 | 7,406 | -0.22(-0.68%) |
Jul 15, 2008 | 31.64 | 33.74 | 30.43 | 32.58 | 45,566 | -0.24(-0.74%) |
Jul 14, 2008 | 30.87 | 33.61 | 30.87 | 32.83 | 11,545 | +1.86(+6.00%) |
Jul 11, 2008 | 34.18 | 34.18 | 30.85 | 30.97 | 27,955 | -2.83(-8.36%) |
Jul 10, 2008 | 31.71 | 36.88 | 31.62 | 33.79 | 21,204 | -0.59(-1.73%) |
Jul 09, 2008 | 32.42 | 34.55 | 32.19 | 34.39 | 10,379 | +2.29(+7.12%) |
Jul 08, 2008 | 34.61 | 34.61 | 31.69 | 32.10 | 24,408 | -3.27(-9.25%) |
Jul 07, 2008 | 35.04 | 36.28 | 33.10 | 35.37 | 23,780 | +0.32(+0.90%) |
Jul 04, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | +0.00(+0.00%) |
Jul 03, 2008 | 35.33 | 36.67 | 34.48 | 35.06 | 8,985 | -0.50(-1.41%) |
Jul 02, 2008 | 36.75 | 37.08 | 35.41 | 35.56 | 16,083 | -1.34(-3.63%) |