Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.920 | 9.077 | 8.841 | 8.999 | 616,414 | +0.06(+0.72%) |
Jun 29, 2009 | 8.734 | 9.063 | 8.627 | 8.934 | 552,165 | +0.22(+2.55%) |
Jun 26, 2009 | 8.584 | 8.748 | 8.426 | 8.713 | 951,595 | +0.08(+0.91%) |
Jun 25, 2009 | 8.312 | 8.634 | 8.305 | 8.634 | 602,384 | -0.01(-0.08%) |
Jun 24, 2009 | 8.455 | 8.734 | 8.398 | 8.641 | 645,020 | +0.26(+3.07%) |
Jun 23, 2009 | 8.362 | 8.612 | 8.162 | 8.384 | 538,776 | -0.01(-0.17%) |
Jun 22, 2009 | 8.777 | 9.020 | 8.398 | 8.398 | 500,526 | -0.46(-5.25%) |
Jun 19, 2009 | 9.371 | 9.371 | 8.791 | 8.863 | 576,966 | -0.06(-0.72%) |
Jun 18, 2009 | 8.813 | 9.027 | 8.748 | 8.927 | 515,306 | +0.08(+0.89%) |
Jun 17, 2009 | 8.949 | 9.106 | 8.455 | 8.848 | 1,175,483 | -0.11(-1.20%) |
Jun 16, 2009 | 9.364 | 9.550 | 8.841 | 8.956 | 1,694,491 | -0.34(-3.69%) |
Jun 15, 2009 | 9.592 | 9.700 | 9.056 | 9.299 | 1,652,642 | -0.37(-3.85%) |
Jun 12, 2009 | 11.22 | 11.26 | 9.478 | 9.671 | 3,798,550 | -1.64(-14.48%) |
Jun 11, 2009 | 11.60 | 11.95 | 11.24 | 11.31 | 815,015 | -0.13(-1.13%) |
Jun 10, 2009 | 11.60 | 11.77 | 11.28 | 11.44 | 723,642 | -0.09(-0.81%) |
Jun 09, 2009 | 11.53 | 11.72 | 11.45 | 11.53 | 708,330 | +0.03(+0.25%) |
Jun 08, 2009 | 11.37 | 11.60 | 11.21 | 11.50 | 1,020,296 | -0.03(-0.25%) |
Jun 05, 2009 | 11.92 | 12.16 | 11.32 | 11.53 | 1,026,588 | -0.27(-2.30%) |
Jun 04, 2009 | 11.62 | 11.83 | 11.45 | 11.80 | 1,277,715 | +0.31(+2.74%) |
Jun 03, 2009 | 11.60 | 11.75 | 11.32 | 11.49 | 1,121,255 | -0.17(-1.47%) |
Jun 02, 2009 | 11.68 | 11.78 | 11.27 | 11.66 | 1,198,493 | -0.06(-0.49%) |
Jun 01, 2009 | 11.62 | 11.82 | 11.40 | 11.72 | 1,302,337 | +0.29(+2.57%) |
May 29, 2009 | 11.52 | 11.60 | 11.18 | 11.42 | 1,140,426 | +0.13(+1.14%) |
May 28, 2009 | 11.07 | 11.41 | 10.74 | 11.29 | 2,999,210 | -0.61(-5.11%) |
May 27, 2009 | 12.27 | 12.57 | 11.85 | 11.90 | 789,993 | -0.45(-3.65%) |
May 26, 2009 | 11.75 | 12.45 | 11.55 | 12.35 | 630,704 | +0.55(+4.67%) |
May 22, 2009 | 11.96 | 12.07 | 11.74 | 11.80 | 403,239 | -0.14(-1.20%) |
May 21, 2009 | 12.14 | 12.15 | 11.67 | 11.95 | 646,999 | -0.39(-3.19%) |
May 20, 2009 | 12.32 | 12.93 | 12.24 | 12.34 | 537,227 | +0.06(+0.52%) |
May 19, 2009 | 12.14 | 12.47 | 11.75 | 12.27 | 507,523 | +0.01(+0.12%) |
May 18, 2009 | 12.30 | 12.30 | 11.92 | 12.26 | 577,657 | +0.04(+0.35%) |
May 15, 2009 | 11.72 | 12.57 | 11.45 | 12.22 | 894,826 | +0.49(+4.21%) |
May 14, 2009 | 11.01 | 11.87 | 11.00 | 11.72 | 1,023,845 | +0.72(+6.57%) |
May 13, 2009 | 11.51 | 11.51 | 10.89 | 11.00 | 727,788 | -0.69(-5.93%) |
May 12, 2009 | 12.16 | 12.45 | 11.39 | 11.70 | 942,175 | -0.42(-3.48%) |
May 11, 2009 | 12.63 | 12.63 | 12.07 | 12.12 | 739,990 | -0.71(-5.52%) |
May 08, 2009 | 12.33 | 13.03 | 12.33 | 12.83 | 947,614 | +0.74(+6.09%) |
May 07, 2009 | 12.93 | 13.18 | 11.94 | 12.09 | 791,970 | -0.69(-5.43%) |
May 06, 2009 | 12.43 | 12.86 | 12.23 | 12.78 | 825,886 | +0.64(+5.30%) |
May 05, 2009 | 12.49 | 12.79 | 11.93 | 12.14 | 723,255 | -0.33(-2.64%) |
May 04, 2009 | 11.50 | 12.52 | 11.27 | 12.47 | 1,396,953 | +1.72(+16.05%) |
May 01, 2009 | 10.32 | 11.12 | 9.957 | 10.74 | 724,590 | +0.30(+2.88%) |
Apr 30, 2009 | 10.91 | 11.38 | 10.20 | 10.44 | 1,264,407 | -0.37(-3.44%) |
Apr 29, 2009 | 10.29 | 11.18 | 10.18 | 10.82 | 962,172 | +0.66(+6.48%) |
Apr 28, 2009 | 10.25 | 10.53 | 10.01 | 10.16 | 852,931 | -0.24(-2.27%) |
Apr 27, 2009 | 10.23 | 10.51 | 10.09 | 10.39 | 537,434 | -0.15(-1.42%) |
Apr 24, 2009 | 10.12 | 10.69 | 9.943 | 10.54 | 469,878 | +0.50(+4.99%) |
Apr 23, 2009 | 10.11 | 10.21 | 9.743 | 10.04 | 461,488 | -0.06(-0.64%) |
Apr 22, 2009 | 9.836 | 10.38 | 9.614 | 10.11 | 415,054 | +0.18(+1.80%) |
Apr 21, 2009 | 9.242 | 10.03 | 9.063 | 9.929 | 652,902 | +0.67(+7.26%) |
Apr 20, 2009 | 9.650 | 9.650 | 9.135 | 9.256 | 795,143 | -0.54(-5.48%) |
Apr 17, 2009 | 9.578 | 9.943 | 9.492 | 9.793 | 470,078 | +0.25(+2.62%) |
Apr 16, 2009 | 9.335 | 9.642 | 9.249 | 9.542 | 691,930 | +0.36(+3.89%) |
Apr 15, 2009 | 8.906 | 9.220 | 8.755 | 9.185 | 459,830 | +0.30(+3.38%) |
Apr 14, 2009 | 8.827 | 9.106 | 8.548 | 8.884 | 486,688 | +0.00(+0.00%) |
Apr 13, 2009 | 9.063 | 9.099 | 8.748 | 8.884 | 616,913 | -0.31(-3.35%) |
Apr 09, 2009 | 8.462 | 9.256 | 8.333 | 9.192 | 836,506 | +0.96(+11.64%) |
Apr 08, 2009 | 7.876 | 8.233 | 7.847 | 8.233 | 764,272 | +0.44(+5.60%) |
Apr 07, 2009 | 7.969 | 8.076 | 7.568 | 7.797 | 1,045,885 | -0.82(-9.47%) |
Apr 06, 2009 | 8.434 | 8.877 | 8.434 | 8.612 | 665,040 | +0.06(+0.75%) |
Apr 03, 2009 | 8.598 | 8.648 | 8.412 | 8.548 | 678,036 | -0.06(-0.66%) |
Apr 02, 2009 | 8.162 | 8.705 | 7.976 | 8.605 | 845,480 | +0.74(+9.36%) |
Apr 01, 2009 | 7.382 | 7.947 | 7.239 | 7.869 | 856,567 | +0.35(+4.66%) |
Mar 31, 2009 | 7.282 | 7.611 | 7.203 | 7.518 | 1,071,953 | +0.36(+5.00%) |
Mar 30, 2009 | 7.289 | 7.482 | 7.089 | 7.160 | 454,294 | -0.59(-7.57%) |
Mar 26, 2009 | 7.404 | 7.747 | 7.303 | 7.747 | 678,241 | +0.47(+6.49%) |
Mar 25, 2009 | 7.160 | 7.454 | 6.974 | 7.275 | 555,910 | +0.11(+1.60%) |
Mar 24, 2009 | 6.953 | 7.375 | 6.796 | 7.160 | 608,291 | +0.10(+1.42%) |
Mar 23, 2009 | 6.846 | 7.060 | 6.810 | 7.060 | 659,668 | +0.39(+5.79%) |
Mar 20, 2009 | 6.753 | 7.082 | 6.373 | 6.674 | 1,461,675 | -0.59(-8.08%) |
Mar 19, 2009 | 7.218 | 7.461 | 7.110 | 7.260 | 921,442 | +0.13(+1.81%) |
Mar 18, 2009 | 6.703 | 7.189 | 6.688 | 7.132 | 539,670 | +0.28(+4.07%) |
Mar 17, 2009 | 6.810 | 6.853 | 6.552 | 6.853 | 308,925 | +0.16(+2.46%) |
Mar 16, 2009 | 6.796 | 7.017 | 6.645 | 6.688 | 748,321 | +0.08(+1.19%) |
Mar 13, 2009 | 6.595 | 6.652 | 6.366 | 6.610 | 0 | +0.09(+1.32%) |
Mar 12, 2009 | 6.481 | 6.559 | 6.102 | 6.524 | 1,316,651 | +0.13(+2.01%) |
Mar 11, 2009 | 6.373 | 6.452 | 6.195 | 6.395 | 955,666 | +0.02(+0.34%) |
Mar 10, 2009 | 5.916 | 6.438 | 5.887 | 6.373 | 1,276,208 | +0.62(+10.82%) |
Mar 09, 2009 | 5.866 | 5.923 | 5.701 | 5.751 | 798,733 | -0.08(-1.35%) |
Mar 06, 2009 | 6.159 | 6.166 | 5.701 | 5.830 | 0 | -0.14(-2.40%) |
Mar 05, 2009 | 6.459 | 6.502 | 5.880 | 5.973 | 737,486 | -0.64(-9.63%) |
Mar 04, 2009 | 6.767 | 6.803 | 6.488 | 6.610 | 752,217 | -0.23(-3.35%) |
Mar 02, 2009 | 7.361 | 7.411 | 6.817 | 6.838 | 721,921 | -0.66(-8.78%) |
Feb 27, 2009 | 7.568 | 7.797 | 7.489 | 7.497 | 0 | -0.25(-3.23%) |
Feb 26, 2009 | 7.883 | 8.004 | 7.704 | 7.747 | 576,143 | -0.01(-0.09%) |
Feb 25, 2009 | 7.826 | 7.954 | 7.661 | 7.754 | 739,752 | -0.14(-1.81%) |
Feb 24, 2009 | 7.811 | 8.012 | 7.575 | 7.897 | 566,136 | +0.15(+1.94%) |
Feb 23, 2009 | 8.026 | 8.119 | 7.747 | 7.747 | 667,062 | -0.22(-2.78%) |
Feb 20, 2009 | 8.162 | 8.291 | 7.854 | 7.969 | 678,685 | -0.34(-4.05%) |
Feb 19, 2009 | 8.770 | 8.784 | 8.262 | 8.305 | 442,215 | -0.34(-3.89%) |
Feb 18, 2009 | 8.798 | 8.899 | 8.512 | 8.641 | 535,986 | -0.08(-0.90%) |
Feb 17, 2009 | 8.941 | 8.941 | 8.655 | 8.720 | 676,906 | -0.49(-5.28%) |
Feb 13, 2009 | 9.578 | 9.693 | 9.127 | 9.206 | 506,275 | -0.34(-3.52%) |
Feb 12, 2009 | 9.285 | 9.685 | 9.056 | 9.542 | 998,620 | +0.21(+2.30%) |
Feb 11, 2009 | 9.299 | 9.564 | 9.199 | 9.328 | 771,144 | +0.09(+1.01%) |
Feb 10, 2009 | 9.492 | 9.671 | 9.142 | 9.235 | 954,707 | -0.31(-3.30%) |
Feb 09, 2009 | 9.435 | 9.600 | 9.321 | 9.550 | 1,285,224 | +0.16(+1.68%) |
Feb 06, 2009 | 9.142 | 9.528 | 9.142 | 9.392 | 1,470,139 | +0.25(+2.74%) |
Feb 05, 2009 | 9.063 | 9.406 | 8.884 | 9.142 | 719,633 | +0.05(+0.55%) |
Feb 04, 2009 | 8.899 | 9.364 | 8.813 | 9.092 | 838,440 | +0.24(+2.67%) |
Feb 03, 2009 | 9.163 | 9.255 | 8.691 | 8.856 | 745,188 | -0.36(-3.88%) |
Feb 02, 2009 | 9.378 | 9.592 | 9.070 | 9.213 | 707,933 | -0.34(-3.59%) |
Jan 30, 2009 | 9.464 | 9.685 | 9.414 | 9.557 | 0 | +0.14(+1.52%) |
Jan 29, 2009 | 10.82 | 10.97 | 9.342 | 9.414 | 1,317,001 | -1.75(-15.64%) |
Jan 28, 2009 | 10.59 | 11.16 | 10.52 | 11.16 | 609,608 | +0.79(+7.59%) |
Jan 27, 2009 | 10.41 | 10.66 | 10.14 | 10.37 | 802,933 | -0.03(-0.27%) |
Jan 26, 2009 | 10.18 | 10.57 | 10.10 | 10.40 | 521,613 | +0.25(+2.47%) |
Jan 23, 2009 | 9.900 | 10.26 | 9.778 | 10.15 | 716,237 | +0.00(+0.00%) |
Jan 22, 2009 | 10.42 | 10.49 | 10.02 | 10.15 | 746,748 | -0.43(-4.06%) |
Jan 21, 2009 | 10.44 | 10.60 | 10.10 | 10.58 | 775,647 | +0.21(+2.07%) |
Jan 20, 2009 | 10.92 | 10.94 | 10.28 | 10.37 | 573,898 | -0.64(-5.85%) |
Jan 16, 2009 | 10.85 | 11.14 | 10.66 | 11.01 | 683,698 | +0.24(+2.26%) |
Jan 15, 2009 | 10.26 | 10.85 | 10.04 | 10.77 | 507,160 | +0.29(+2.73%) |
Jan 14, 2009 | 10.72 | 10.79 | 10.25 | 10.48 | 518,223 | -0.54(-4.87%) |
Jan 13, 2009 | 10.86 | 11.04 | 10.69 | 11.02 | 591,047 | +0.06(+0.59%) |
Jan 12, 2009 | 11.40 | 11.41 | 10.74 | 10.95 | 614,484 | -0.53(-4.61%) |
Jan 09, 2009 | 11.46 | 11.85 | 10.94 | 11.48 | 1,261,695 | -0.03(-0.25%) |
Jan 08, 2009 | 11.03 | 11.56 | 10.79 | 11.51 | 690,037 | +0.50(+4.55%) |
Jan 07, 2009 | 11.50 | 11.50 | 10.92 | 11.01 | 594,149 | -0.71(-6.04%) |
Jan 06, 2009 | 11.47 | 11.92 | 11.33 | 11.72 | 690,260 | +0.40(+3.54%) |
Jan 05, 2009 | 11.12 | 11.52 | 10.90 | 11.32 | 680,080 | +0.11(+1.02%) |
Jan 02, 2009 | 10.99 | 11.29 | 10.64 | 11.20 | 0 | +0.26(+2.35%) |
Jan 01, 2009 | 10.64 | 11.02 | 10.61 | 10.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.64 | 11.02 | 10.61 | 10.94 | 939,245 | +0.26(+2.48%) |
Dec 30, 2008 | 10.13 | 10.70 | 10.09 | 10.68 | 847,394 | +0.69(+6.87%) |
Dec 29, 2008 | 10.08 | 10.15 | 9.793 | 9.993 | 598,763 | -0.01(-0.14%) |
Dec 26, 2008 | 10.06 | 10.12 | 9.929 | 10.01 | 369,861 | +0.01(+0.07%) |
Dec 24, 2008 | 9.828 | 10.10 | 9.828 | 10.00 | 192,282 | +0.13(+1.30%) |
Dec 23, 2008 | 10.21 | 10.43 | 9.821 | 9.871 | 633,117 | -0.37(-3.63%) |
Dec 22, 2008 | 10.51 | 10.51 | 9.929 | 10.24 | 921,404 | -0.30(-2.85%) |
Dec 19, 2008 | 10.36 | 10.67 | 10.14 | 10.54 | 1,252,941 | +0.21(+2.01%) |
Dec 18, 2008 | 10.48 | 10.48 | 10.04 | 10.34 | 1,354,532 | -0.06(-0.55%) |
Dec 17, 2008 | 10.55 | 10.73 | 10.24 | 10.39 | 1,221,356 | -0.36(-3.33%) |
Dec 16, 2008 | 10.62 | 10.80 | 9.600 | 10.75 | 1,841,571 | -0.43(-3.84%) |
Dec 15, 2008 | 12.15 | 12.19 | 10.83 | 11.18 | 1,546,797 | -0.97(-7.95%) |
Dec 12, 2008 | 11.58 | 12.40 | 11.44 | 12.15 | 0 | +0.09(+0.71%) |
Dec 11, 2008 | 12.59 | 13.23 | 11.95 | 12.06 | 2,281,656 | -2.65(-18.04%) |
Dec 10, 2008 | 14.44 | 14.93 | 14.29 | 14.71 | 720,390 | +0.49(+3.42%) |
Dec 09, 2008 | 14.11 | 14.68 | 13.90 | 14.23 | 1,176,081 | +0.04(+0.30%) |
Dec 08, 2008 | 14.07 | 14.58 | 13.63 | 14.18 | 1,074,598 | +0.45(+3.28%) |
Dec 05, 2008 | 13.10 | 13.76 | 12.36 | 13.73 | 773,688 | +0.53(+4.01%) |
Dec 04, 2008 | 13.15 | 13.68 | 12.85 | 13.20 | 528,346 | -0.24(-1.81%) |
Dec 03, 2008 | 13.08 | 13.89 | 12.88 | 13.45 | 814,118 | -0.10(-0.74%) |
Dec 02, 2008 | 12.84 | 13.56 | 12.75 | 13.55 | 639,955 | +0.93(+7.37%) |
Dec 01, 2008 | 14.59 | 14.59 | 12.60 | 12.62 | 1,003,993 | -2.18(-14.74%) |
Nov 28, 2008 | 14.35 | 14.82 | 14.23 | 14.80 | 163,964 | +0.32(+2.22%) |
Nov 26, 2008 | 13.70 | 14.61 | 13.46 | 14.48 | 759,158 | +0.52(+3.69%) |
Nov 25, 2008 | 14.19 | 14.20 | 13.27 | 13.96 | 834,204 | +0.00(+0.00%) |
Nov 24, 2008 | 12.92 | 14.23 | 12.73 | 13.96 | 731,489 | +1.17(+9.11%) |
Nov 21, 2008 | 12.30 | 12.88 | 11.96 | 12.80 | 1,545,962 | +0.43(+3.47%) |
Nov 20, 2008 | 13.47 | 13.98 | 12.34 | 12.37 | 1,157,043 | -1.30(-9.52%) |
Nov 19, 2008 | 14.95 | 15.40 | 13.65 | 13.67 | 638,639 | -1.28(-8.57%) |
Nov 18, 2008 | 15.06 | 15.34 | 14.38 | 14.95 | 532,884 | -0.06(-0.43%) |
Nov 17, 2008 | 15.17 | 15.72 | 15.01 | 15.01 | 599,169 | -0.28(-1.82%) |
Nov 14, 2008 | 15.94 | 16.22 | 15.22 | 15.29 | 0 | -0.92(-5.69%) |
Nov 13, 2008 | 15.14 | 16.22 | 14.31 | 16.22 | 1,080,816 | +1.17(+7.75%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.00 | 15.05 | 679,346 | -1.34(-8.20%) |
Nov 11, 2008 | 16.98 | 17.15 | 15.99 | 16.40 | 553,326 | -0.76(-4.42%) |
Nov 10, 2008 | 18.15 | 18.32 | 16.79 | 17.15 | 534,106 | -0.63(-3.54%) |
Nov 07, 2008 | 17.47 | 17.93 | 17.30 | 17.78 | 590,652 | +0.44(+2.56%) |
Nov 06, 2008 | 18.23 | 18.51 | 17.34 | 17.34 | 619,568 | -0.97(-5.31%) |
Nov 05, 2008 | 18.88 | 19.43 | 18.23 | 18.31 | 499,556 | -0.79(-4.16%) |
Nov 04, 2008 | 19.51 | 19.74 | 18.84 | 19.11 | 684,668 | -0.09(-0.48%) |
Nov 03, 2008 | 18.80 | 19.53 | 18.63 | 19.20 | 546,036 | +0.28(+1.47%) |
Oct 31, 2008 | 17.95 | 19.16 | 17.95 | 18.92 | 0 | +0.79(+4.34%) |
Oct 30, 2008 | 19.03 | 19.03 | 16.82 | 18.13 | 916,050 | +0.42(+2.38%) |
Oct 29, 2008 | 17.45 | 18.13 | 17.10 | 17.71 | 832,285 | +0.15(+0.86%) |
Oct 28, 2008 | 15.82 | 17.56 | 15.29 | 17.56 | 785,613 | +1.99(+12.77%) |
Oct 27, 2008 | 16.05 | 16.69 | 15.57 | 15.57 | 508,485 | -0.85(-5.18%) |
Oct 24, 2008 | 16.02 | 16.85 | 15.80 | 16.42 | 1,002,656 | -0.56(-3.29%) |
Oct 23, 2008 | 16.94 | 17.62 | 16.14 | 16.98 | 1,502,618 | +0.21(+1.24%) |
Oct 22, 2008 | 17.32 | 17.41 | 16.42 | 16.77 | 1,314,176 | -0.97(-5.44%) |
Oct 21, 2008 | 17.94 | 18.51 | 17.70 | 17.74 | 1,031,716 | -0.44(-2.40%) |
Oct 20, 2008 | 17.50 | 18.46 | 17.48 | 18.18 | 860,812 | +0.80(+4.61%) |
Oct 17, 2008 | 16.70 | 18.41 | 16.49 | 17.38 | 0 | +0.19(+1.12%) |
Oct 16, 2008 | 16.60 | 17.83 | 15.72 | 17.18 | 2,437,080 | +0.59(+3.53%) |
Oct 15, 2008 | 18.28 | 18.43 | 16.45 | 16.60 | 1,018,705 | -2.07(-11.11%) |
Oct 14, 2008 | 19.18 | 19.59 | 18.12 | 18.67 | 1,089,727 | +0.02(+0.11%) |
Oct 13, 2008 | 17.27 | 18.65 | 17.15 | 18.65 | 1,317,189 | +1.99(+11.94%) |
Oct 10, 2008 | 16.22 | 17.52 | 15.53 | 16.66 | 1,760,598 | -0.39(-2.31%) |
Oct 09, 2008 | 18.76 | 19.27 | 17.00 | 17.05 | 1,265,678 | -1.72(-9.18%) |
Oct 08, 2008 | 19.06 | 19.84 | 18.52 | 18.78 | 1,597,244 | -0.54(-2.81%) |
Oct 07, 2008 | 21.21 | 21.47 | 19.32 | 19.32 | 1,590,854 | -1.68(-8.00%) |
Oct 06, 2008 | 20.82 | 21.28 | 19.77 | 21.00 | 1,165,482 | -0.72(-3.29%) |
Oct 03, 2008 | 22.51 | 22.86 | 21.57 | 21.72 | 0 | -0.48(-2.16%) |
Oct 02, 2008 | 22.60 | 22.88 | 21.95 | 22.20 | 977,539 | -0.52(-2.27%) |
Oct 01, 2008 | 22.57 | 22.89 | 22.22 | 22.71 | 550,461 | -0.02(-0.09%) |
Sep 30, 2008 | 22.58 | 22.78 | 22.09 | 22.73 | 907,773 | +0.56(+2.52%) |
Sep 29, 2008 | 22.22 | 22.45 | 21.28 | 22.17 | 1,076,198 | -0.35(-1.56%) |
Sep 26, 2008 | 22.51 | 22.62 | 21.98 | 22.53 | 0 | -0.39(-1.69%) |
Sep 25, 2008 | 22.75 | 23.42 | 22.52 | 22.91 | 779,716 | +0.51(+2.27%) |
Sep 24, 2008 | 22.60 | 22.89 | 22.02 | 22.40 | 813,213 | -0.20(-0.89%) |
Sep 23, 2008 | 23.28 | 23.71 | 22.46 | 22.60 | 697,338 | -0.64(-2.77%) |
Sep 22, 2008 | 23.82 | 23.82 | 23.13 | 23.25 | 1,177,556 | -0.69(-2.87%) |
Sep 19, 2008 | 23.24 | 23.93 | 22.84 | 23.93 | 0 | +1.58(+7.07%) |
Sep 18, 2008 | 21.53 | 22.67 | 20.85 | 22.35 | 1,921,767 | +1.08(+5.08%) |
Sep 17, 2008 | 22.17 | 22.17 | 21.05 | 21.27 | 1,035,588 | -1.22(-5.41%) |
Sep 16, 2008 | 21.97 | 22.62 | 21.47 | 22.49 | 994,138 | +0.24(+1.09%) |
Sep 15, 2008 | 22.38 | 23.04 | 22.12 | 22.25 | 838,780 | -0.87(-3.74%) |
Sep 12, 2008 | 22.72 | 23.28 | 22.58 | 23.11 | 1,060,549 | +0.31(+1.35%) |
Sep 11, 2008 | 22.65 | 23.02 | 22.14 | 22.80 | 795,644 | -0.04(-0.16%) |
Sep 10, 2008 | 21.78 | 23.24 | 21.68 | 22.84 | 1,745,141 | +1.29(+6.01%) |
Sep 09, 2008 | 22.27 | 22.78 | 21.55 | 21.55 | 1,104,042 | -0.64(-2.90%) |
Sep 08, 2008 | 21.87 | 22.30 | 21.76 | 22.19 | 700,563 | +0.61(+2.82%) |
Sep 05, 2008 | 21.60 | 21.80 | 21.05 | 21.58 | 0 | -0.15(-0.69%) |
Sep 04, 2008 | 21.65 | 22.50 | 21.63 | 21.73 | 1,413,173 | -0.02(-0.10%) |
Sep 03, 2008 | 20.61 | 21.80 | 20.61 | 21.75 | 1,460,490 | +1.65(+8.18%) |
Sep 02, 2008 | 19.80 | 20.82 | 19.80 | 20.11 | 1,275,191 | +0.31(+1.59%) |
Aug 29, 2008 | 19.69 | 20.22 | 19.69 | 19.79 | 0 | +0.09(+0.47%) |
Aug 28, 2008 | 19.32 | 19.85 | 19.25 | 19.70 | 291,987 | +0.52(+2.68%) |
Aug 27, 2008 | 19.04 | 19.39 | 18.99 | 19.18 | 351,256 | +0.15(+0.79%) |
Aug 26, 2008 | 18.83 | 19.43 | 18.83 | 19.03 | 634,584 | +0.19(+1.02%) |
Aug 25, 2008 | 19.03 | 19.09 | 18.71 | 18.84 | 536,625 | -0.31(-1.64%) |
Aug 22, 2008 | 19.03 | 19.26 | 18.88 | 19.16 | 261,828 | +0.13(+0.68%) |
Aug 21, 2008 | 19.08 | 19.13 | 18.77 | 19.03 | 377,294 | -0.13(-0.67%) |
Aug 20, 2008 | 19.54 | 19.54 | 18.91 | 19.16 | 454,551 | -0.24(-1.25%) |
Aug 19, 2008 | 19.94 | 20.08 | 19.26 | 19.40 | 311,388 | -0.57(-2.87%) |
Aug 18, 2008 | 20.52 | 20.64 | 19.92 | 19.97 | 357,551 | -0.51(-2.48%) |
Aug 15, 2008 | 20.58 | 21.06 | 20.40 | 20.48 | 0 | -0.06(-0.31%) |
Aug 14, 2008 | 20.25 | 20.75 | 20.09 | 20.54 | 672,803 | +0.24(+1.16%) |
Aug 13, 2008 | 20.34 | 20.46 | 20.09 | 20.31 | 570,624 | -0.02(-0.11%) |
Aug 12, 2008 | 20.93 | 21.40 | 20.27 | 20.33 | 655,691 | -0.59(-2.80%) |
Aug 11, 2008 | 19.99 | 21.00 | 19.56 | 20.92 | 1,467,772 | +1.20(+6.10%) |
Aug 08, 2008 | 18.91 | 19.77 | 18.87 | 19.71 | 665,736 | +0.86(+4.55%) |
Aug 07, 2008 | 19.21 | 19.23 | 18.78 | 18.86 | 460,211 | -0.46(-2.37%) |
Aug 06, 2008 | 19.31 | 19.48 | 19.12 | 19.31 | 631,163 | +0.07(+0.37%) |
Aug 05, 2008 | 18.36 | 19.34 | 18.25 | 19.24 | 1,029,446 | +0.99(+5.41%) |
Aug 04, 2008 | 18.77 | 18.77 | 18.22 | 18.25 | 509,034 | -0.57(-3.04%) |
Aug 01, 2008 | 19.34 | 19.34 | 18.81 | 18.83 | 450,074 | -0.36(-1.90%) |
Jul 31, 2008 | 18.53 | 19.61 | 18.43 | 19.19 | 1,493,927 | +0.57(+3.07%) |
Jul 30, 2008 | 18.52 | 18.75 | 18.28 | 18.62 | 883,677 | +0.31(+1.72%) |
Jul 29, 2008 | 18.30 | 18.48 | 17.78 | 18.30 | 992,229 | +0.33(+1.83%) |
Jul 28, 2008 | 18.88 | 19.01 | 17.94 | 17.98 | 947,299 | -1.01(-5.31%) |
Jul 25, 2008 | 19.93 | 19.93 | 18.93 | 18.98 | 912,376 | -0.49(-2.53%) |
Jul 24, 2008 | 19.56 | 20.84 | 19.42 | 19.48 | 1,740,423 | +1.32(+7.25%) |
Jul 23, 2008 | 17.59 | 18.74 | 17.59 | 18.16 | 1,202,980 | +0.46(+2.59%) |
Jul 22, 2008 | 17.53 | 17.75 | 17.27 | 17.70 | 608,270 | +0.10(+0.57%) |
Jul 21, 2008 | 17.58 | 17.75 | 17.38 | 17.60 | 583,231 | +0.07(+0.41%) |
Jul 18, 2008 | 17.59 | 18.00 | 17.49 | 17.53 | 763,722 | -0.14(-0.77%) |
Jul 17, 2008 | 16.68 | 17.75 | 16.68 | 17.67 | 891,345 | +1.09(+6.56%) |
Jul 16, 2008 | 16.42 | 16.61 | 15.95 | 16.58 | 556,120 | +0.25(+1.53%) |
Jul 15, 2008 | 16.15 | 16.67 | 15.72 | 16.33 | 664,002 | +0.09(+0.53%) |
Jul 14, 2008 | 16.60 | 16.60 | 16.07 | 16.24 | 719,784 | -0.20(-1.22%) |
Jul 11, 2008 | 16.16 | 16.82 | 16.02 | 16.45 | 795,885 | +0.11(+0.70%) |
Jul 10, 2008 | 16.87 | 16.92 | 16.22 | 16.33 | 708,323 | -0.28(-1.68%) |
Jul 09, 2008 | 16.93 | 17.24 | 16.55 | 16.61 | 868,510 | -0.26(-1.53%) |
Jul 08, 2008 | 16.30 | 16.92 | 16.02 | 16.87 | 934,474 | +0.53(+3.24%) |
Jul 07, 2008 | 16.53 | 16.67 | 16.16 | 16.34 | 797,584 | -0.10(-0.61%) |
Jul 04, 2008 | 16.73 | 16.76 | 16.33 | 16.44 | 549,795 | +0.00(+0.00%) |
Jul 03, 2008 | 16.73 | 16.76 | 16.33 | 16.44 | 549,795 | -0.24(-1.46%) |
Jul 02, 2008 | 16.90 | 17.16 | 16.63 | 16.68 | 1,287,095 | -0.29(-1.69%) |