Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 13.06 | 13.06 | 12.84 | 12.90 | 5,760 | -0.11(-0.84%) |
Jun 29, 2009 | 12.92 | 13.01 | 12.92 | 13.01 | 448 | +0.09(+0.71%) |
Jun 26, 2009 | 12.84 | 12.92 | 12.84 | 12.92 | 1,961 | +0.00(+0.00%) |
Jun 25, 2009 | 12.77 | 12.92 | 12.50 | 12.92 | 3,734 | +0.27(+2.17%) |
Jun 24, 2009 | 12.65 | 12.72 | 12.65 | 12.65 | 856 | +0.18(+1.47%) |
Jun 23, 2009 | 12.48 | 12.48 | 12.39 | 12.46 | 2,703 | +0.03(+0.22%) |
Jun 22, 2009 | 12.52 | 12.53 | 12.36 | 12.43 | 15,791 | -0.39(-3.07%) |
Jun 19, 2009 | 12.89 | 12.93 | 12.80 | 12.83 | 1,872 | +0.13(+1.01%) |
Jun 18, 2009 | 12.65 | 12.76 | 12.63 | 12.70 | 15,306 | +0.20(+1.61%) |
Jun 17, 2009 | 12.61 | 12.62 | 12.50 | 12.50 | 615 | -0.10(-0.80%) |
Jun 16, 2009 | 12.83 | 12.83 | 12.60 | 12.60 | 1,993 | -0.14(-1.08%) |
Jun 15, 2009 | 12.85 | 12.85 | 11.55 | 12.74 | 53,767 | -0.43(-3.27%) |
Jun 12, 2009 | 13.07 | 13.17 | 13.00 | 13.17 | 2,865 | -0.05(-0.35%) |
Jun 11, 2009 | 13.25 | 13.34 | 13.21 | 13.21 | 846 | +0.07(+0.56%) |
Jun 10, 2009 | 13.23 | 13.23 | 13.01 | 13.14 | 3,557 | -0.05(-0.35%) |
Jun 09, 2009 | 13.14 | 13.21 | 13.09 | 13.19 | 3,855 | +0.14(+1.05%) |
Jun 08, 2009 | 13.03 | 13.11 | 12.87 | 13.05 | 2,634 | -0.05(-0.42%) |
Jun 05, 2009 | 13.03 | 13.14 | 13.03 | 13.10 | 2,478 | -0.04(-0.28%) |
Jun 04, 2009 | 13.33 | 13.33 | 12.98 | 13.14 | 3,484 | +0.08(+0.63%) |
Jun 03, 2009 | 13.12 | 13.12 | 12.95 | 13.06 | 6,785 | -0.21(-1.59%) |
Jun 02, 2009 | 13.29 | 13.31 | 13.23 | 13.27 | 2,013 | +0.10(+0.76%) |
Jun 01, 2009 | 12.98 | 13.19 | 12.98 | 13.17 | 10,564 | +0.62(+4.96%) |
May 29, 2009 | 12.53 | 12.56 | 12.52 | 12.54 | 3,507 | +0.00(+0.00%) |
May 28, 2009 | 12.56 | 12.56 | 12.32 | 12.54 | 4,025 | +0.14(+1.11%) |
May 27, 2009 | 12.33 | 12.67 | 12.33 | 12.41 | 6,015 | -0.16(-1.24%) |
May 26, 2009 | 12.07 | 12.56 | 12.07 | 12.56 | 886 | +0.30(+2.45%) |
May 22, 2009 | 12.25 | 12.28 | 12.19 | 12.26 | 1,795 | +0.07(+0.62%) |
May 21, 2009 | 12.35 | 12.36 | 12.11 | 12.19 | 1,832 | -0.37(-2.92%) |
May 20, 2009 | 12.71 | 12.84 | 12.55 | 12.55 | 9,515 | -0.01(-0.07%) |
May 19, 2009 | 12.23 | 12.65 | 12.23 | 12.56 | 5,335 | +0.08(+0.66%) |
May 18, 2009 | 12.27 | 12.48 | 12.27 | 12.48 | 2,313 | +0.41(+3.39%) |
May 15, 2009 | 12.16 | 12.31 | 12.07 | 12.07 | 3,324 | -0.13(-1.09%) |
May 14, 2009 | 12.13 | 12.20 | 12.08 | 12.20 | 808 | +0.17(+1.43%) |
May 13, 2009 | 12.27 | 12.27 | 12.03 | 12.03 | 5,589 | -0.45(-3.59%) |
May 12, 2009 | 13.22 | 13.23 | 12.48 | 12.48 | 1,323 | -0.41(-3.19%) |
May 11, 2009 | 13.21 | 13.21 | 12.89 | 12.89 | 1,034 | -0.09(-0.70%) |
May 08, 2009 | 12.74 | 13.13 | 12.74 | 12.98 | 6,334 | +0.44(+3.50%) |
May 07, 2009 | 13.21 | 13.21 | 12.54 | 12.54 | 1,034 | -0.18(-1.44%) |
May 06, 2009 | 12.91 | 12.91 | 12.58 | 12.73 | 6,244 | -0.07(-0.57%) |
May 05, 2009 | 12.73 | 12.80 | 12.65 | 12.80 | 3,040 | +0.01(+0.07%) |
May 04, 2009 | 12.56 | 12.79 | 12.56 | 12.79 | 1,170 | +0.47(+3.78%) |
May 01, 2009 | 12.29 | 12.33 | 12.26 | 12.33 | 1,697 | +0.03(+0.23%) |
Apr 30, 2009 | 12.34 | 12.61 | 12.30 | 12.30 | 48,379 | +0.20(+1.66%) |
Apr 29, 2009 | 11.97 | 12.20 | 11.97 | 12.10 | 6,995 | +0.30(+2.56%) |
Apr 28, 2009 | 11.73 | 11.91 | 11.73 | 11.79 | 5,433 | -0.05(-0.39%) |
Apr 27, 2009 | 12.04 | 12.04 | 11.78 | 11.84 | 2,781 | -0.15(-1.22%) |
Apr 24, 2009 | 11.71 | 11.99 | 11.71 | 11.99 | 20,363 | +0.28(+2.42%) |
Apr 23, 2009 | 11.67 | 11.70 | 11.51 | 11.70 | 8,710 | -0.16(-1.31%) |
Apr 22, 2009 | 11.49 | 11.90 | 11.16 | 11.86 | 6,316 | +0.28(+2.45%) |
Apr 21, 2009 | 11.46 | 11.59 | 11.43 | 11.57 | 2,194 | +0.11(+0.95%) |
Apr 20, 2009 | 11.72 | 11.96 | 11.38 | 11.47 | 2,061 | -0.50(-4.20%) |
Apr 17, 2009 | 11.79 | 12.00 | 11.75 | 11.97 | 2,968 | +0.11(+0.93%) |
Apr 16, 2009 | 11.57 | 11.88 | 11.54 | 11.86 | 4,778 | +0.43(+3.80%) |
Apr 15, 2009 | 11.39 | 11.48 | 11.33 | 11.42 | 14,198 | -0.03(-0.27%) |
Apr 14, 2009 | 11.47 | 11.47 | 11.39 | 11.46 | 1,668 | -0.11(-0.95%) |
Apr 13, 2009 | 11.43 | 11.58 | 11.39 | 11.57 | 3,222 | +0.08(+0.69%) |
Apr 09, 2009 | 11.29 | 11.53 | 11.29 | 11.49 | 10,861 | +0.48(+4.36%) |
Apr 08, 2009 | 10.92 | 11.04 | 10.92 | 11.01 | 6,771 | +0.21(+1.95%) |
Apr 07, 2009 | 11.05 | 11.05 | 10.80 | 10.80 | 1,457 | -0.32(-2.87%) |
Apr 06, 2009 | 11.26 | 11.26 | 11.12 | 11.12 | 681 | -0.16(-1.46%) |
Apr 03, 2009 | 11.18 | 11.32 | 11.18 | 11.28 | 1,433 | +0.06(+0.57%) |
Apr 02, 2009 | 11.25 | 11.31 | 11.21 | 11.22 | 3,838 | +0.54(+5.03%) |
Apr 01, 2009 | 10.53 | 10.71 | 10.48 | 10.68 | 7,569 | +0.00(+0.02%) |
Mar 31, 2009 | 10.63 | 10.68 | 10.59 | 10.68 | 1,121 | +0.19(+1.85%) |
Mar 30, 2009 | 10.43 | 10.48 | 10.43 | 10.48 | 1,946 | -0.60(-5.43%) |
Mar 26, 2009 | 10.87 | 11.09 | 10.76 | 11.09 | 21,541 | +0.48(+4.53%) |
Mar 25, 2009 | 10.84 | 10.92 | 10.45 | 10.60 | 5,896 | -0.05(-0.52%) |
Mar 24, 2009 | 10.70 | 10.82 | 10.66 | 10.66 | 7,230 | -0.14(-1.27%) |
Mar 23, 2009 | 10.63 | 10.80 | 10.38 | 10.80 | 1,659 | +0.64(+6.31%) |
Mar 20, 2009 | 10.44 | 10.44 | 10.16 | 10.16 | 1,515 | -0.22(-2.15%) |
Mar 19, 2009 | 10.52 | 10.52 | 10.34 | 10.38 | 5,858 | +0.00(+0.02%) |
Mar 18, 2009 | 10.19 | 10.45 | 10.12 | 10.38 | 4,308 | +0.15(+1.45%) |
Mar 17, 2009 | 9.964 | 10.23 | 9.964 | 10.23 | 3,013 | +0.33(+3.33%) |
Mar 16, 2009 | 10.08 | 10.15 | 9.882 | 9.900 | 5,627 | -0.18(-1.74%) |
Mar 13, 2009 | 10.08 | 10.09 | 9.926 | 10.08 | 5,807 | +0.13(+1.30%) |
Mar 12, 2009 | 9.552 | 10.49 | 8.464 | 9.946 | 14,698 | +0.46(+4.82%) |
Mar 11, 2009 | 9.571 | 9.754 | 9.489 | 9.489 | 1,537 | -0.05(-0.58%) |
Mar 10, 2009 | 9.415 | 9.544 | 8.967 | 9.544 | 2,747 | +0.57(+6.37%) |
Mar 09, 2009 | 9.232 | 9.233 | 8.967 | 8.972 | 4,308 | -0.10(-1.06%) |
Mar 06, 2009 | 9.205 | 9.205 | 9.004 | 9.068 | 4,693 | -0.09(-1.00%) |
Mar 05, 2009 | 9.361 | 9.361 | 9.159 | 9.159 | 2,922 | -0.46(-4.83%) |
Mar 04, 2009 | 9.397 | 9.624 | 9.115 | 9.624 | 3,810 | +0.37(+3.99%) |
Mar 02, 2009 | 9.434 | 9.434 | 9.242 | 9.254 | 6,752 | -0.55(-5.56%) |
Feb 27, 2009 | 9.717 | 9.928 | 9.717 | 9.800 | 14,767 | -0.10(-0.96%) |
Feb 26, 2009 | 10.16 | 10.16 | 9.516 | 9.895 | 9,645 | -0.30(-2.93%) |
Feb 25, 2009 | 10.17 | 10.29 | 10.11 | 10.19 | 5,598 | -0.22(-2.11%) |
Feb 24, 2009 | 10.10 | 10.41 | 10.10 | 10.41 | 3,192 | +0.38(+3.83%) |
Feb 23, 2009 | 10.48 | 10.48 | 10.03 | 10.03 | 4,622 | -0.37(-3.52%) |
Feb 20, 2009 | 10.35 | 10.39 | 10.18 | 10.39 | 34,438 | -0.01(-0.05%) |
Feb 19, 2009 | 10.52 | 10.52 | 10.40 | 10.40 | 12,698 | -0.05(-0.47%) |
Feb 18, 2009 | 10.48 | 10.48 | 10.43 | 10.45 | 2,398 | -0.07(-0.70%) |
Feb 17, 2009 | 10.52 | 10.52 | 10.52 | 10.52 | 273 | -0.51(-4.64%) |
Feb 13, 2009 | 10.95 | 11.08 | 10.95 | 11.04 | 2,594 | +0.23(+2.16%) |
Feb 12, 2009 | 10.80 | 10.94 | 10.66 | 10.80 | 6,910 | -0.04(-0.38%) |
Feb 11, 2009 | 10.90 | 10.91 | 10.81 | 10.84 | 2,848 | +0.02(+0.17%) |
Feb 10, 2009 | 10.78 | 11.03 | 10.78 | 10.82 | 2,128 | -0.39(-3.51%) |
Feb 09, 2009 | 11.21 | 11.36 | 11.21 | 11.22 | 3,808 | -0.09(-0.81%) |
Feb 06, 2009 | 11.02 | 11.33 | 11.02 | 11.31 | 2,204 | +0.34(+3.09%) |
Feb 05, 2009 | 10.67 | 11.01 | 10.67 | 10.97 | 1,617 | +0.22(+2.04%) |
Feb 04, 2009 | 11.32 | 11.32 | 10.75 | 10.75 | 7,629 | +0.00(+0.00%) |
Feb 03, 2009 | 10.45 | 10.75 | 10.45 | 10.75 | 2,570 | +0.27(+2.58%) |
Feb 02, 2009 | 10.47 | 10.48 | 10.46 | 10.48 | 3,004 | -0.09(-0.83%) |
Jan 30, 2009 | 10.66 | 10.66 | 10.53 | 10.57 | 1,143 | -0.15(-1.44%) |
Jan 29, 2009 | 10.88 | 10.88 | 10.72 | 10.72 | 697 | -0.30(-2.71%) |
Jan 28, 2009 | 10.94 | 11.02 | 10.94 | 11.02 | 989 | +0.41(+3.83%) |
Jan 27, 2009 | 10.63 | 10.63 | 10.55 | 10.61 | 1,727 | +0.06(+0.56%) |
Jan 26, 2009 | 10.71 | 10.71 | 10.50 | 10.55 | 1,067 | +0.09(+0.83%) |
Jan 23, 2009 | 10.28 | 10.61 | 10.28 | 10.47 | 4,269 | -0.03(-0.25%) |
Jan 22, 2009 | 10.49 | 10.63 | 10.29 | 10.50 | 11,414 | -0.16(-1.46%) |
Jan 21, 2009 | 10.54 | 10.66 | 10.39 | 10.65 | 3,314 | +0.27(+2.65%) |
Jan 20, 2009 | 10.60 | 10.64 | 10.38 | 10.38 | 1,024 | -0.63(-5.77%) |
Jan 16, 2009 | 11.06 | 11.06 | 10.75 | 11.01 | 6,473 | +0.19(+1.72%) |
Jan 15, 2009 | 10.60 | 10.94 | 10.43 | 10.82 | 19,281 | +0.27(+2.60%) |
Jan 14, 2009 | 10.74 | 10.74 | 10.54 | 10.55 | 12,714 | -0.39(-3.52%) |
Jan 13, 2009 | 10.97 | 10.99 | 10.83 | 10.94 | 2,617 | +0.10(+0.94%) |
Jan 12, 2009 | 11.08 | 11.08 | 10.81 | 10.83 | 2,936 | -0.35(-3.11%) |
Jan 09, 2009 | 11.12 | 11.50 | 11.12 | 11.18 | 13,540 | -0.30(-2.63%) |
Jan 08, 2009 | 11.30 | 11.48 | 11.30 | 11.48 | 1,059 | +0.24(+2.12%) |
Jan 07, 2009 | 11.42 | 11.43 | 11.24 | 11.25 | 27,683 | -0.37(-3.15%) |
Jan 06, 2009 | 11.70 | 11.70 | 11.53 | 11.61 | 6,775 | +0.16(+1.37%) |
Jan 05, 2009 | 11.45 | 11.54 | 11.38 | 11.45 | 5,064 | -0.09(-0.82%) |
Jan 02, 2009 | 11.31 | 11.56 | 11.31 | 11.55 | 2,217 | +0.50(+4.57%) |
Dec 31, 2008 | 11.02 | 11.08 | 11.00 | 11.04 | 7,561 | +0.28(+2.57%) |
Dec 30, 2008 | 10.61 | 10.77 | 10.60 | 10.77 | 1,991 | +0.25(+2.41%) |
Dec 29, 2008 | 10.52 | 10.54 | 10.40 | 10.51 | 4,677 | -0.21(-1.96%) |
Dec 26, 2008 | 10.70 | 10.72 | 10.63 | 10.72 | 7,201 | +0.01(+0.08%) |
Dec 24, 2008 | 10.70 | 10.72 | 10.68 | 10.72 | 7,719 | +0.07(+0.69%) |
Dec 23, 2008 | 11.35 | 11.35 | 10.62 | 10.64 | 1,367 | +0.04(+0.35%) |
Dec 22, 2008 | 10.81 | 10.81 | 10.55 | 10.60 | 5,489 | -0.38(-3.42%) |
Dec 19, 2008 | 11.15 | 11.15 | 10.91 | 10.98 | 5,608 | -0.08(-0.74%) |
Dec 18, 2008 | 11.19 | 11.23 | 10.93 | 11.06 | 22,977 | -0.09(-0.84%) |
Dec 17, 2008 | 11.00 | 11.21 | 11.00 | 11.16 | 14,896 | +0.19(+1.77%) |
Dec 16, 2008 | 10.60 | 10.96 | 10.60 | 10.96 | 1,955 | +0.59(+5.65%) |
Dec 15, 2008 | 10.46 | 10.46 | 10.38 | 10.38 | 2,786 | -0.29(-2.74%) |
Dec 12, 2008 | 10.54 | 10.67 | 10.48 | 10.67 | 1,836 | +0.13(+1.22%) |
Dec 11, 2008 | 10.92 | 10.95 | 10.54 | 10.54 | 4,796 | -0.28(-2.62%) |
Dec 10, 2008 | 10.76 | 10.97 | 10.76 | 10.82 | 9,328 | +0.11(+1.03%) |
Dec 09, 2008 | 10.92 | 10.92 | 10.66 | 10.71 | 2,267 | -0.25(-2.26%) |
Dec 08, 2008 | 10.93 | 10.98 | 10.88 | 10.96 | 1,202 | +0.60(+5.75%) |
Dec 05, 2008 | 9.882 | 10.37 | 9.882 | 10.37 | 2,199 | +0.13(+1.24%) |
Dec 04, 2008 | 10.41 | 10.42 | 10.24 | 10.24 | 8,197 | -0.05(-0.44%) |
Dec 03, 2008 | 9.946 | 10.29 | 9.873 | 10.28 | 13,758 | +0.27(+2.65%) |
Dec 02, 2008 | 9.964 | 10.07 | 9.881 | 10.02 | 4,703 | +0.30(+3.05%) |
Dec 01, 2008 | 10.18 | 10.22 | 9.722 | 9.722 | 3,699 | -0.82(-7.76%) |
Nov 28, 2008 | 10.49 | 10.54 | 10.48 | 10.54 | 2,185 | -0.02(-0.17%) |
Nov 26, 2008 | 9.955 | 10.56 | 9.955 | 10.56 | 12,245 | +0.57(+5.68%) |
Nov 25, 2008 | 9.992 | 10.05 | 9.845 | 9.992 | 24,930 | -0.03(-0.27%) |
Nov 24, 2008 | 9.388 | 10.02 | 9.388 | 10.02 | 1,999 | +0.78(+8.42%) |
Nov 21, 2008 | 9.068 | 9.241 | 8.802 | 9.241 | 4,132 | +0.27(+2.96%) |
Nov 20, 2008 | 9.388 | 9.608 | 8.958 | 8.976 | 15,053 | -0.65(-6.75%) |
Nov 19, 2008 | 10.12 | 10.13 | 9.626 | 9.626 | 3,017 | -0.43(-4.28%) |
Nov 18, 2008 | 10.36 | 10.36 | 9.983 | 10.06 | 4,417 | -0.34(-3.26%) |
Nov 17, 2008 | 10.40 | 10.40 | 10.33 | 10.39 | 2,786 | -0.40(-3.73%) |
Nov 14, 2008 | 10.88 | 11.14 | 10.46 | 10.80 | 5,699 | +0.17(+1.56%) |
Nov 13, 2008 | 10.35 | 10.63 | 10.13 | 10.63 | 21,705 | +0.24(+2.31%) |
Nov 12, 2008 | 10.62 | 10.71 | 10.39 | 10.39 | 24,840 | -0.42(-3.91%) |
Nov 11, 2008 | 10.98 | 10.98 | 10.76 | 10.81 | 1,352 | -0.24(-2.16%) |
Nov 10, 2008 | 11.48 | 11.48 | 11.05 | 11.05 | 950 | -0.16(-1.47%) |
Nov 07, 2008 | 11.28 | 11.36 | 11.19 | 11.22 | 5,072 | +0.12(+1.07%) |
Nov 06, 2008 | 11.25 | 11.26 | 11.08 | 11.10 | 1,905 | -0.55(-4.71%) |
Nov 05, 2008 | 12.22 | 12.22 | 11.65 | 11.65 | 7,079 | -0.62(-5.07%) |
Nov 04, 2008 | 12.07 | 12.29 | 12.07 | 12.27 | 6,851 | +0.42(+3.55%) |
Nov 03, 2008 | 11.97 | 12.01 | 11.83 | 11.85 | 1,587 | -0.01(-0.12%) |
Oct 31, 2008 | 11.53 | 11.95 | 11.53 | 11.86 | 8,039 | +0.26(+2.26%) |
Oct 30, 2008 | 11.68 | 11.68 | 11.31 | 11.60 | 9,394 | +0.15(+1.27%) |
Oct 29, 2008 | 10.92 | 11.58 | 10.91 | 11.46 | 25,068 | +0.95(+9.06%) |
Oct 28, 2008 | 10.23 | 10.50 | 9.974 | 10.50 | 9,194 | +0.35(+3.47%) |
Oct 27, 2008 | 10.42 | 10.42 | 10.01 | 10.15 | 5,177 | -0.08(-0.76%) |
Oct 24, 2008 | 9.498 | 10.28 | 9.498 | 10.23 | 3,107 | -0.47(-4.36%) |
Oct 23, 2008 | 10.88 | 10.91 | 10.29 | 10.70 | 29,610 | -0.23(-2.09%) |
Oct 22, 2008 | 11.20 | 11.20 | 10.63 | 10.93 | 19,656 | -0.66(-5.72%) |
Oct 21, 2008 | 12.06 | 12.11 | 11.56 | 11.59 | 11,321 | -0.43(-3.54%) |
Oct 20, 2008 | 11.91 | 12.01 | 11.68 | 12.01 | 3,193 | +0.34(+2.89%) |
Oct 17, 2008 | 11.48 | 12.72 | 11.46 | 11.68 | 24,443 | +0.14(+1.23%) |
Oct 16, 2008 | 11.30 | 11.53 | 10.71 | 11.53 | 10,759 | +0.08(+0.68%) |
Oct 15, 2008 | 12.01 | 14.57 | 11.46 | 11.46 | 11,644 | -1.12(-8.88%) |
Oct 14, 2008 | 13.19 | 13.23 | 12.38 | 12.57 | 7,590 | -0.04(-0.33%) |
Oct 13, 2008 | 12.03 | 12.61 | 12.03 | 12.61 | 22,045 | +0.95(+8.12%) |
Oct 10, 2008 | 11.16 | 11.90 | 10.71 | 11.67 | 12,537 | -0.35(-2.89%) |
Oct 09, 2008 | 12.39 | 12.39 | 11.84 | 12.01 | 4,491 | -0.41(-3.29%) |
Oct 08, 2008 | 12.06 | 12.80 | 12.04 | 12.42 | 12,378 | -0.31(-2.40%) |
Oct 07, 2008 | 13.16 | 13.68 | 12.73 | 12.73 | 1,828 | -0.41(-3.13%) |
Oct 06, 2008 | 13.33 | 13.47 | 12.60 | 13.14 | 9,829 | -0.77(-5.57%) |
Oct 03, 2008 | 14.52 | 14.52 | 13.91 | 13.91 | 8,444 | -0.28(-1.96%) |
Oct 02, 2008 | 14.43 | 14.43 | 14.19 | 14.19 | 555 | -0.73(-4.92%) |
Oct 01, 2008 | 15.10 | 15.11 | 14.88 | 14.93 | 28,030 | -0.07(-0.48%) |
Sep 30, 2008 | 14.70 | 15.05 | 14.65 | 15.00 | 6,650 | +0.27(+1.86%) |
Sep 29, 2008 | 15.55 | 15.55 | 14.64 | 14.72 | 13,105 | -1.17(-7.37%) |
Sep 26, 2008 | 15.76 | 15.92 | 15.65 | 15.89 | 4,373 | +0.08(+0.48%) |
Sep 25, 2008 | 15.35 | 16.04 | 15.29 | 15.82 | 8,410 | +0.14(+0.92%) |
Sep 24, 2008 | 15.72 | 15.81 | 15.63 | 15.67 | 12,480 | +0.03(+0.18%) |
Sep 23, 2008 | 15.90 | 15.90 | 15.56 | 15.65 | 12,573 | -0.16(-1.04%) |
Sep 22, 2008 | 16.01 | 16.31 | 15.61 | 15.81 | 7,636 | -0.62(-3.79%) |
Sep 19, 2008 | 17.29 | 20.05 | 16.38 | 16.43 | 21,752 | +1.04(+6.78%) |
Sep 18, 2008 | 15.67 | 15.67 | 15.39 | 15.39 | 3,219 | -0.27(-1.70%) |
Sep 17, 2008 | 16.13 | 16.13 | 15.66 | 15.66 | 7,340 | -0.58(-3.56%) |
Sep 16, 2008 | 16.27 | 16.27 | 16.01 | 16.23 | 3,521 | +0.05(+0.29%) |
Sep 15, 2008 | 16.23 | 16.49 | 16.15 | 16.19 | 4,103 | -0.32(-1.92%) |
Sep 12, 2008 | 16.32 | 16.51 | 16.32 | 16.50 | 9,546 | +0.02(+0.14%) |
Sep 11, 2008 | 16.08 | 16.48 | 16.08 | 16.48 | 12,276 | +0.32(+1.98%) |
Sep 10, 2008 | 16.10 | 16.28 | 16.05 | 16.16 | 14,755 | -0.14(-0.84%) |
Sep 09, 2008 | 16.52 | 16.52 | 16.29 | 16.30 | 2,308 | +0.00(+0.01%) |
Sep 08, 2008 | 16.48 | 16.53 | 16.27 | 16.29 | 4,293 | -0.05(-0.29%) |
Sep 05, 2008 | 16.16 | 16.34 | 16.02 | 16.34 | 16,935 | +0.01(+0.06%) |
Sep 04, 2008 | 16.67 | 16.67 | 16.33 | 16.33 | 2,783 | -0.43(-2.57%) |
Sep 03, 2008 | 16.77 | 16.90 | 16.65 | 16.76 | 17,709 | -0.04(-0.22%) |
Sep 02, 2008 | 17.20 | 17.32 | 16.80 | 16.80 | 6,497 | -0.10(-0.60%) |
Aug 29, 2008 | 17.02 | 17.02 | 16.83 | 16.90 | 12,832 | -0.17(-1.02%) |
Aug 28, 2008 | 16.94 | 17.07 | 16.94 | 17.07 | 2,015 | +0.27(+1.63%) |
Aug 27, 2008 | 17.21 | 17.21 | 16.67 | 16.80 | 11,284 | +0.11(+0.66%) |
Aug 26, 2008 | 16.71 | 16.71 | 16.62 | 16.69 | 2,425 | -0.01(-0.06%) |
Aug 25, 2008 | 17.02 | 17.02 | 16.63 | 16.70 | 12,947 | -0.40(-2.35%) |
Aug 22, 2008 | 17.00 | 17.10 | 16.90 | 17.10 | 5,733 | +0.27(+1.58%) |
Aug 21, 2008 | 16.71 | 16.84 | 16.65 | 16.84 | 3,542 | +0.05(+0.27%) |
Aug 20, 2008 | 16.90 | 16.90 | 16.72 | 16.79 | 7,982 | -0.09(-0.54%) |
Aug 19, 2008 | 17.07 | 17.07 | 16.83 | 16.88 | 6,207 | -0.26(-1.49%) |
Aug 18, 2008 | 17.48 | 17.51 | 17.04 | 17.14 | 8,376 | -0.23(-1.32%) |
Aug 15, 2008 | 17.42 | 17.42 | 17.27 | 17.37 | 9,615 | +0.00(+0.00%) |
Aug 14, 2008 | 17.06 | 17.40 | 17.06 | 17.37 | 9,385 | +0.27(+1.61%) |
Aug 13, 2008 | 17.10 | 17.17 | 16.91 | 17.09 | 6,258 | -0.04(-0.21%) |
Aug 12, 2008 | 17.15 | 17.32 | 17.09 | 17.13 | 5,892 | -0.13(-0.74%) |
Aug 11, 2008 | 17.06 | 17.32 | 17.04 | 17.26 | 19,557 | +0.27(+1.58%) |
Aug 08, 2008 | 16.61 | 17.00 | 16.61 | 16.99 | 12,606 | +0.40(+2.41%) |
Aug 07, 2008 | 16.77 | 16.83 | 16.59 | 16.59 | 6,534 | -0.38(-2.21%) |
Aug 06, 2008 | 16.74 | 16.99 | 16.64 | 16.96 | 6,854 | +0.07(+0.43%) |
Aug 05, 2008 | 16.69 | 16.89 | 16.66 | 16.89 | 6,719 | +0.59(+3.61%) |
Aug 04, 2008 | 16.47 | 16.47 | 16.25 | 16.30 | 3,199 | -0.26(-1.57%) |
Aug 01, 2008 | 16.66 | 16.66 | 16.36 | 16.56 | 9,413 | -0.26(-1.52%) |
Jul 31, 2008 | 16.82 | 16.96 | 16.82 | 16.82 | 3,878 | +0.05(+0.33%) |
Jul 30, 2008 | 16.93 | 17.03 | 16.66 | 16.76 | 8,236 | -0.15(-0.87%) |
Jul 29, 2008 | 16.91 | 16.92 | 16.81 | 16.91 | 3,900 | +0.42(+2.55%) |
Jul 28, 2008 | 16.78 | 16.78 | 16.42 | 16.49 | 3,149 | -0.36(-2.16%) |
Jul 25, 2008 | 16.84 | 16.91 | 16.71 | 16.85 | 8,524 | +0.02(+0.10%) |
Jul 24, 2008 | 17.45 | 17.45 | 16.83 | 16.84 | 9,939 | -0.40(-2.33%) |
Jul 23, 2008 | 17.12 | 17.37 | 17.07 | 17.24 | 20,565 | +0.24(+1.40%) |
Jul 22, 2008 | 16.78 | 17.00 | 16.76 | 17.00 | 5,015 | +0.20(+1.18%) |
Jul 21, 2008 | 16.97 | 16.97 | 16.76 | 16.80 | 3,677 | -0.01(-0.09%) |
Jul 18, 2008 | 16.84 | 16.85 | 16.75 | 16.82 | 3,313 | -0.04(-0.22%) |
Jul 17, 2008 | 16.61 | 16.86 | 16.61 | 16.85 | 3,216 | +0.21(+1.26%) |
Jul 16, 2008 | 16.05 | 16.64 | 16.05 | 16.64 | 1,427 | +0.65(+4.06%) |
Jul 15, 2008 | 15.75 | 15.99 | 15.75 | 15.99 | 453 | -0.09(-0.54%) |
Jul 14, 2008 | 16.11 | 16.11 | 15.95 | 16.08 | 8,293 | +0.03(+0.20%) |
Jul 11, 2008 | 16.09 | 16.09 | 15.89 | 16.05 | 1,857 | -0.18(-1.13%) |
Jul 10, 2008 | 16.21 | 16.39 | 16.21 | 16.23 | 7,526 | -0.10(-0.62%) |
Jul 09, 2008 | 16.63 | 17.33 | 16.33 | 16.33 | 2,884 | -0.17(-1.05%) |
Jul 08, 2008 | 16.16 | 16.51 | 16.15 | 16.51 | 2,812 | +0.38(+2.38%) |
Jul 07, 2008 | 16.23 | 16.28 | 16.12 | 16.12 | 514 | -0.01(-0.06%) |
Jul 04, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | +0.00(+0.00%) |
Jul 03, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | -0.06(-0.40%) |
Jul 02, 2008 | 16.63 | 16.63 | 16.20 | 16.20 | 17,938 | -0.34(-2.03%) |