Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.29 | 15.62 | 15.17 | 15.26 | 283,340 | +0.05(+0.32%) |
Jun 29, 2009 | 15.31 | 15.49 | 15.13 | 15.21 | 352,256 | -0.29(-1.85%) |
Jun 26, 2009 | 15.05 | 15.64 | 15.05 | 15.50 | 654,674 | +0.30(+1.95%) |
Jun 25, 2009 | 15.01 | 15.21 | 14.92 | 15.20 | 273,875 | +0.09(+0.59%) |
Jun 24, 2009 | 14.98 | 15.15 | 14.89 | 15.11 | 317,863 | +0.15(+0.99%) |
Jun 23, 2009 | 14.95 | 15.27 | 14.95 | 14.96 | 328,688 | +0.03(+0.20%) |
Jun 22, 2009 | 15.31 | 15.70 | 14.93 | 14.93 | 461,012 | -0.48(-3.14%) |
Jun 19, 2009 | 15.88 | 15.88 | 15.27 | 15.42 | 590,983 | -0.21(-1.33%) |
Jun 18, 2009 | 15.62 | 15.77 | 15.40 | 15.63 | 504,092 | -0.04(-0.25%) |
Jun 17, 2009 | 15.64 | 15.91 | 15.40 | 15.67 | 376,056 | +0.11(+0.70%) |
Jun 16, 2009 | 16.18 | 16.24 | 15.55 | 15.56 | 350,003 | -0.46(-2.90%) |
Jun 15, 2009 | 16.55 | 16.67 | 15.89 | 16.02 | 317,287 | -0.76(-4.53%) |
Jun 12, 2009 | 16.74 | 16.83 | 16.14 | 16.78 | 290,685 | -0.06(-0.35%) |
Jun 11, 2009 | 16.89 | 17.13 | 16.73 | 16.84 | 594,037 | +0.06(+0.35%) |
Jun 10, 2009 | 17.52 | 17.52 | 16.37 | 16.78 | 526,233 | -0.71(-4.06%) |
Jun 09, 2009 | 17.84 | 17.92 | 17.46 | 17.49 | 348,201 | -0.35(-1.94%) |
Jun 08, 2009 | 17.82 | 18.03 | 17.65 | 17.84 | 233,709 | -0.30(-1.63%) |
Jun 05, 2009 | 18.15 | 18.36 | 17.93 | 18.13 | 288,283 | +0.11(+0.60%) |
Jun 04, 2009 | 17.91 | 18.22 | 17.81 | 18.02 | 231,080 | +0.15(+0.83%) |
Jun 03, 2009 | 17.95 | 18.14 | 17.67 | 17.88 | 315,438 | -0.24(-1.35%) |
Jun 02, 2009 | 18.09 | 18.26 | 17.82 | 18.12 | 521,017 | +0.01(+0.04%) |
Jun 01, 2009 | 17.69 | 18.31 | 17.64 | 18.11 | 648,864 | +0.76(+4.38%) |
May 29, 2009 | 17.22 | 17.35 | 16.89 | 17.35 | 408,027 | +0.26(+1.50%) |
May 28, 2009 | 17.21 | 17.54 | 16.75 | 17.10 | 528,856 | -0.02(-0.12%) |
May 27, 2009 | 17.35 | 17.65 | 17.11 | 17.12 | 335,593 | -0.38(-2.20%) |
May 26, 2009 | 16.47 | 17.64 | 16.34 | 17.50 | 370,494 | +0.84(+5.04%) |
May 22, 2009 | 16.76 | 17.08 | 16.58 | 16.66 | 369,245 | -0.03(-0.18%) |
May 21, 2009 | 16.68 | 16.85 | 16.44 | 16.69 | 534,743 | -0.14(-0.82%) |
May 20, 2009 | 17.17 | 17.52 | 16.80 | 16.83 | 575,392 | -0.20(-1.16%) |
May 19, 2009 | 16.94 | 17.26 | 16.80 | 17.03 | 383,597 | +0.06(+0.35%) |
May 18, 2009 | 16.55 | 17.03 | 16.41 | 16.97 | 445,165 | +0.59(+3.62%) |
May 15, 2009 | 16.25 | 16.71 | 16.25 | 16.38 | 307,301 | +0.12(+0.73%) |
May 14, 2009 | 15.79 | 16.61 | 15.62 | 16.26 | 341,533 | +0.60(+3.85%) |
May 13, 2009 | 16.37 | 16.37 | 15.59 | 15.66 | 391,516 | -1.06(-6.32%) |
May 12, 2009 | 17.07 | 17.22 | 16.36 | 16.71 | 227,200 | -0.30(-1.74%) |
May 11, 2009 | 17.30 | 17.30 | 16.85 | 17.01 | 254,479 | -0.32(-1.82%) |
May 08, 2009 | 16.73 | 17.32 | 16.59 | 17.32 | 367,522 | +0.88(+5.34%) |
May 07, 2009 | 17.16 | 17.49 | 16.23 | 16.44 | 351,168 | -0.86(-4.96%) |
May 06, 2009 | 17.25 | 17.40 | 16.66 | 17.30 | 343,455 | +0.19(+1.10%) |
May 05, 2009 | 16.99 | 17.25 | 16.87 | 17.12 | 409,363 | +0.07(+0.41%) |
May 04, 2009 | 16.88 | 17.05 | 16.71 | 17.05 | 348,441 | +0.72(+4.41%) |
May 01, 2009 | 16.23 | 16.57 | 16.12 | 16.33 | 329,420 | -0.28(-1.66%) |
Apr 30, 2009 | 16.62 | 17.05 | 16.54 | 16.60 | 376,325 | +0.01(+0.06%) |
Apr 29, 2009 | 16.03 | 16.81 | 15.42 | 16.59 | 421,450 | +0.92(+5.86%) |
Apr 28, 2009 | 15.71 | 15.99 | 15.32 | 15.68 | 559,260 | -1.06(-6.31%) |
Apr 27, 2009 | 15.60 | 16.86 | 15.46 | 16.73 | 814,502 | +0.93(+5.87%) |
Apr 24, 2009 | 15.20 | 15.96 | 15.02 | 15.80 | 707,891 | +0.73(+4.85%) |
Apr 23, 2009 | 15.14 | 15.43 | 14.47 | 15.07 | 857,253 | +0.08(+0.53%) |
Apr 22, 2009 | 14.76 | 15.45 | 14.37 | 14.99 | 693,834 | +0.06(+0.40%) |
Apr 21, 2009 | 14.20 | 15.07 | 13.94 | 14.93 | 826,022 | +0.62(+4.35%) |
Apr 20, 2009 | 17.33 | 17.33 | 14.31 | 14.31 | 1,141,962 | -3.69(-20.50%) |
Apr 17, 2009 | 17.11 | 18.09 | 16.94 | 18.00 | 574,659 | +0.87(+5.07%) |
Apr 16, 2009 | 16.04 | 17.24 | 16.02 | 17.14 | 490,448 | +1.20(+7.56%) |
Apr 15, 2009 | 15.78 | 16.07 | 15.59 | 15.93 | 345,633 | +0.07(+0.44%) |
Apr 14, 2009 | 16.15 | 16.19 | 15.50 | 15.86 | 349,764 | -0.56(-3.43%) |
Apr 13, 2009 | 16.33 | 16.51 | 15.97 | 16.43 | 303,899 | -0.01(-0.06%) |
Apr 09, 2009 | 15.53 | 16.47 | 15.36 | 16.44 | 462,257 | +1.30(+8.61%) |
Apr 08, 2009 | 14.95 | 15.34 | 14.92 | 15.13 | 428,850 | +0.24(+1.59%) |
Apr 07, 2009 | 15.25 | 15.25 | 14.78 | 14.90 | 661,630 | -0.41(-2.71%) |
Apr 06, 2009 | 15.00 | 15.34 | 14.74 | 15.31 | 483,005 | +0.16(+1.04%) |
Apr 03, 2009 | 14.83 | 15.19 | 14.76 | 15.15 | 257,835 | +0.14(+0.92%) |
Apr 02, 2009 | 14.34 | 15.43 | 14.34 | 15.01 | 476,504 | +1.05(+7.49%) |
Apr 01, 2009 | 13.63 | 14.28 | 13.45 | 13.97 | 377,506 | +0.08(+0.57%) |
Mar 31, 2009 | 13.44 | 14.30 | 13.40 | 13.89 | 463,250 | +0.62(+4.69%) |
Mar 30, 2009 | 13.41 | 13.77 | 13.05 | 13.27 | 410,934 | -1.51(-10.22%) |
Mar 26, 2009 | 14.16 | 14.79 | 14.15 | 14.78 | 467,495 | +0.78(+5.57%) |
Mar 25, 2009 | 13.25 | 14.24 | 13.25 | 14.00 | 552,255 | +0.82(+6.22%) |
Mar 24, 2009 | 13.22 | 13.47 | 13.15 | 13.18 | 380,178 | -0.25(-1.84%) |
Mar 23, 2009 | 13.20 | 13.44 | 13.17 | 13.42 | 663,161 | +0.87(+6.92%) |
Mar 20, 2009 | 13.30 | 13.38 | 12.51 | 12.56 | 617,081 | -0.61(-4.65%) |
Mar 19, 2009 | 13.47 | 13.58 | 13.07 | 13.17 | 526,392 | -0.10(-0.74%) |
Mar 18, 2009 | 13.07 | 13.44 | 12.81 | 13.27 | 604,088 | +0.20(+1.51%) |
Mar 17, 2009 | 12.72 | 13.07 | 12.57 | 13.07 | 453,065 | +0.38(+2.95%) |
Mar 16, 2009 | 13.13 | 13.39 | 12.66 | 12.69 | 422,496 | -0.26(-1.98%) |
Mar 13, 2009 | 13.00 | 13.29 | 12.80 | 12.95 | 0 | -0.16(-1.21%) |
Mar 12, 2009 | 12.55 | 13.19 | 12.38 | 13.11 | 573,899 | +0.58(+4.65%) |
Mar 11, 2009 | 12.61 | 13.05 | 12.41 | 12.53 | 508,439 | -0.08(-0.63%) |
Mar 10, 2009 | 11.41 | 12.66 | 11.33 | 12.61 | 1,061,085 | +1.61(+14.63%) |
Mar 09, 2009 | 10.27 | 11.32 | 10.27 | 11.00 | 840,440 | +1.04(+10.41%) |
Mar 06, 2009 | 9.861 | 10.12 | 9.634 | 9.960 | 0 | +0.19(+1.92%) |
Mar 05, 2009 | 10.18 | 10.30 | 9.733 | 9.772 | 489,704 | -0.75(-7.13%) |
Mar 04, 2009 | 10.25 | 10.74 | 10.06 | 10.52 | 429,992 | +0.18(+1.72%) |
Mar 02, 2009 | 10.53 | 10.65 | 10.28 | 10.34 | 552,598 | -0.46(-4.29%) |
Feb 27, 2009 | 10.46 | 11.18 | 10.28 | 10.81 | 0 | +0.21(+1.96%) |
Feb 26, 2009 | 10.95 | 11.00 | 10.58 | 10.60 | 382,693 | -0.16(-1.47%) |
Feb 25, 2009 | 11.12 | 11.16 | 10.48 | 10.76 | 398,258 | -0.45(-4.05%) |
Feb 24, 2009 | 10.73 | 11.34 | 10.61 | 11.21 | 430,663 | +0.56(+5.28%) |
Feb 23, 2009 | 11.22 | 11.28 | 10.62 | 10.65 | 459,565 | -0.44(-4.00%) |
Feb 20, 2009 | 11.18 | 11.47 | 10.79 | 11.09 | 0 | -0.36(-3.10%) |
Feb 19, 2009 | 12.13 | 12.13 | 11.35 | 11.45 | 457,239 | -0.36(-3.01%) |
Feb 18, 2009 | 11.62 | 11.91 | 11.35 | 11.81 | 588,568 | +0.21(+1.79%) |
Feb 17, 2009 | 11.64 | 11.84 | 11.52 | 11.60 | 709,981 | -0.49(-4.08%) |
Feb 13, 2009 | 12.20 | 12.51 | 12.04 | 12.09 | 0 | -0.13(-1.05%) |
Feb 12, 2009 | 12.13 | 12.27 | 11.81 | 12.22 | 696,272 | -0.13(-1.04%) |
Feb 11, 2009 | 12.53 | 12.66 | 12.22 | 12.35 | 382,667 | -0.08(-0.64%) |
Feb 10, 2009 | 12.88 | 13.22 | 12.37 | 12.43 | 506,012 | -0.56(-4.33%) |
Feb 09, 2009 | 13.17 | 13.29 | 12.83 | 12.99 | 552,062 | -0.38(-2.81%) |
Feb 06, 2009 | 12.82 | 13.45 | 12.76 | 13.37 | 0 | +0.54(+4.23%) |
Feb 05, 2009 | 12.92 | 13.06 | 12.59 | 12.82 | 698,285 | -0.15(-1.14%) |
Feb 04, 2009 | 13.10 | 13.26 | 12.69 | 12.97 | 568,897 | -0.12(-0.90%) |
Feb 03, 2009 | 13.08 | 13.26 | 12.45 | 13.09 | 691,596 | +0.04(+0.30%) |
Feb 02, 2009 | 12.34 | 13.12 | 12.22 | 13.05 | 719,550 | +0.51(+4.09%) |
Jan 30, 2009 | 13.13 | 13.45 | 12.42 | 12.54 | 0 | -0.40(-3.13%) |
Jan 29, 2009 | 14.40 | 14.56 | 12.82 | 12.94 | 2,410,215 | -2.88(-18.22%) |
Jan 28, 2009 | 15.06 | 15.89 | 15.06 | 15.82 | 860,988 | +0.77(+5.12%) |
Jan 27, 2009 | 14.64 | 15.29 | 14.64 | 15.05 | 263,197 | +0.42(+2.90%) |
Jan 26, 2009 | 14.50 | 15.15 | 14.35 | 14.63 | 504,425 | +0.06(+0.41%) |
Jan 23, 2009 | 14.43 | 14.96 | 14.21 | 14.57 | 0 | -0.11(-0.74%) |
Jan 22, 2009 | 15.11 | 15.12 | 14.46 | 14.68 | 611,424 | -0.80(-5.17%) |
Jan 21, 2009 | 14.94 | 15.53 | 14.62 | 15.48 | 366,638 | +0.78(+5.31%) |
Jan 20, 2009 | 15.24 | 15.68 | 14.70 | 14.70 | 491,661 | -0.89(-5.70%) |
Jan 16, 2009 | 15.77 | 15.98 | 14.91 | 15.59 | 0 | +0.09(+0.57%) |
Jan 15, 2009 | 15.15 | 15.67 | 14.56 | 15.50 | 447,867 | +0.29(+1.88%) |
Jan 14, 2009 | 15.45 | 15.54 | 14.91 | 15.21 | 569,006 | -0.44(-2.84%) |
Jan 13, 2009 | 15.36 | 15.80 | 15.30 | 15.66 | 570,126 | +0.30(+1.93%) |
Jan 12, 2009 | 15.38 | 15.68 | 15.09 | 15.36 | 616,534 | +0.07(+0.45%) |
Jan 09, 2009 | 15.75 | 15.86 | 15.01 | 15.29 | 481,963 | -0.53(-3.37%) |
Jan 08, 2009 | 14.33 | 15.96 | 14.33 | 15.82 | 613,556 | -0.50(-3.08%) |
Jan 07, 2009 | 16.35 | 16.77 | 16.18 | 16.33 | 575,048 | -0.38(-2.25%) |
Jan 06, 2009 | 16.47 | 17.10 | 16.47 | 16.70 | 450,189 | +0.20(+1.20%) |
Jan 05, 2009 | 16.95 | 16.95 | 16.29 | 16.50 | 383,605 | -0.52(-3.07%) |
Jan 02, 2009 | 16.68 | 17.10 | 16.25 | 17.03 | 0 | +0.38(+2.31%) |
Jan 01, 2009 | 15.32 | 16.96 | 15.32 | 16.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.32 | 16.96 | 15.32 | 16.64 | 781,218 | +1.37(+8.99%) |
Dec 30, 2008 | 14.44 | 15.30 | 14.18 | 15.27 | 527,065 | +1.00(+6.99%) |
Dec 29, 2008 | 14.29 | 14.93 | 14.10 | 14.27 | 371,141 | -0.16(-1.09%) |
Dec 26, 2008 | 14.04 | 14.45 | 13.86 | 14.43 | 0 | +0.48(+3.47%) |
Dec 24, 2008 | 13.87 | 14.11 | 13.63 | 13.95 | 200,862 | -0.02(-0.14%) |
Dec 23, 2008 | 14.44 | 14.72 | 13.79 | 13.97 | 643,871 | -0.07(-0.49%) |
Dec 22, 2008 | 14.57 | 14.57 | 13.53 | 14.04 | 406,283 | -0.49(-3.40%) |
Dec 19, 2008 | 14.37 | 15.03 | 14.00 | 14.53 | 902,098 | +0.55(+3.96%) |
Dec 18, 2008 | 13.79 | 14.35 | 13.57 | 13.98 | 451,488 | -0.06(-0.42%) |
Dec 17, 2008 | 13.72 | 14.31 | 13.53 | 14.04 | 388,306 | +0.20(+1.43%) |
Dec 16, 2008 | 13.23 | 14.03 | 13.22 | 13.84 | 539,158 | +0.79(+6.05%) |
Dec 15, 2008 | 14.06 | 14.15 | 12.74 | 13.05 | 385,421 | -1.05(-7.42%) |
Dec 12, 2008 | 13.43 | 14.35 | 13.01 | 14.10 | 0 | +0.16(+1.13%) |
Dec 11, 2008 | 14.27 | 14.79 | 13.77 | 13.94 | 386,416 | -0.49(-3.42%) |
Dec 10, 2008 | 14.38 | 15.00 | 14.16 | 14.43 | 317,168 | +0.15(+1.04%) |
Dec 09, 2008 | 14.38 | 14.95 | 13.77 | 14.28 | 502,524 | +0.11(+0.77%) |
Dec 08, 2008 | 13.41 | 14.50 | 13.41 | 14.17 | 519,347 | +1.08(+8.21%) |
Dec 05, 2008 | 12.86 | 13.15 | 12.07 | 13.10 | 0 | +0.32(+2.47%) |
Dec 04, 2008 | 13.35 | 13.79 | 12.46 | 12.78 | 380,551 | -0.76(-5.61%) |
Dec 03, 2008 | 13.08 | 13.61 | 12.32 | 13.54 | 454,048 | +0.75(+5.86%) |
Dec 02, 2008 | 12.29 | 12.83 | 12.15 | 12.79 | 644,066 | +0.51(+4.18%) |
Dec 01, 2008 | 13.61 | 13.62 | 12.17 | 12.28 | 486,775 | -1.68(-12.02%) |
Nov 28, 2008 | 13.04 | 14.03 | 13.04 | 13.96 | 238,173 | +0.56(+4.20%) |
Nov 26, 2008 | 12.53 | 13.57 | 12.28 | 13.39 | 754,417 | +0.75(+5.93%) |
Nov 25, 2008 | 12.54 | 12.73 | 11.96 | 12.64 | 382,046 | +0.19(+1.51%) |
Nov 24, 2008 | 11.46 | 12.63 | 11.43 | 12.46 | 438,809 | +1.09(+9.55%) |
Nov 21, 2008 | 10.99 | 11.39 | 10.22 | 11.37 | 726,400 | +0.57(+5.30%) |
Nov 20, 2008 | 11.17 | 12.13 | 10.79 | 10.80 | 547,936 | -0.50(-4.45%) |
Nov 19, 2008 | 12.39 | 12.66 | 11.28 | 11.30 | 355,253 | -1.07(-8.62%) |
Nov 18, 2008 | 12.80 | 12.91 | 11.88 | 12.37 | 606,624 | -0.37(-2.87%) |
Nov 17, 2008 | 13.10 | 13.40 | 12.68 | 12.73 | 381,042 | -0.51(-3.87%) |
Nov 14, 2008 | 14.07 | 14.36 | 13.11 | 13.25 | 0 | -1.15(-8.02%) |
Nov 13, 2008 | 13.24 | 14.43 | 12.48 | 14.40 | 667,827 | +1.53(+11.89%) |
Nov 12, 2008 | 13.73 | 13.74 | 12.85 | 12.87 | 401,590 | -1.13(-8.04%) |
Nov 11, 2008 | 14.20 | 14.61 | 13.71 | 14.00 | 321,628 | -0.45(-3.14%) |
Nov 10, 2008 | 15.12 | 15.48 | 14.32 | 14.45 | 509,601 | -0.35(-2.34%) |
Nov 07, 2008 | 13.60 | 14.84 | 13.60 | 14.80 | 0 | +1.06(+7.69%) |
Nov 06, 2008 | 14.18 | 15.62 | 13.71 | 13.74 | 1,064,504 | -0.28(-1.97%) |
Nov 05, 2008 | 14.63 | 15.05 | 13.95 | 14.02 | 783,385 | -0.80(-5.40%) |
Nov 04, 2008 | 15.57 | 15.83 | 14.71 | 14.82 | 776,268 | -0.40(-2.66%) |
Nov 03, 2008 | 15.39 | 15.82 | 15.08 | 15.22 | 441,570 | -0.17(-1.09%) |
Oct 31, 2008 | 15.10 | 16.36 | 14.78 | 15.39 | 0 | +0.15(+0.97%) |
Oct 30, 2008 | 14.30 | 15.27 | 14.11 | 15.24 | 703,375 | +1.27(+9.12%) |
Oct 29, 2008 | 13.62 | 14.56 | 13.60 | 13.97 | 619,426 | +0.23(+1.65%) |
Oct 28, 2008 | 12.98 | 13.74 | 12.41 | 13.74 | 672,464 | +1.08(+8.50%) |
Oct 27, 2008 | 13.42 | 13.43 | 12.66 | 12.66 | 419,551 | -1.00(-7.30%) |
Oct 24, 2008 | 13.51 | 13.93 | 13.21 | 13.66 | 0 | -0.45(-3.22%) |
Oct 23, 2008 | 14.89 | 14.91 | 13.52 | 14.12 | 651,758 | -0.74(-4.98%) |
Oct 22, 2008 | 15.35 | 15.74 | 14.61 | 14.86 | 450,677 | -1.15(-7.21%) |
Oct 21, 2008 | 15.74 | 16.46 | 15.68 | 16.01 | 423,875 | +0.00(+0.00%) |
Oct 20, 2008 | 15.49 | 16.01 | 15.08 | 16.01 | 327,276 | +0.78(+5.12%) |
Oct 17, 2008 | 14.37 | 15.96 | 14.37 | 15.23 | 0 | +0.50(+3.42%) |
Oct 16, 2008 | 15.34 | 15.57 | 14.31 | 14.73 | 1,468,412 | -0.57(-3.74%) |
Oct 15, 2008 | 16.14 | 16.23 | 15.30 | 15.30 | 635,011 | -1.34(-8.07%) |
Oct 14, 2008 | 17.48 | 17.90 | 16.15 | 16.64 | 762,463 | -0.71(-4.10%) |
Oct 13, 2008 | 16.37 | 17.35 | 15.83 | 17.35 | 570,357 | +1.84(+11.83%) |
Oct 10, 2008 | 14.15 | 16.11 | 13.57 | 15.52 | 0 | +0.67(+4.52%) |
Oct 09, 2008 | 16.09 | 16.39 | 14.85 | 14.85 | 815,201 | -1.19(-7.45%) |
Oct 08, 2008 | 16.78 | 16.91 | 15.68 | 16.04 | 1,497,512 | -0.87(-5.14%) |
Oct 07, 2008 | 18.31 | 18.54 | 16.90 | 16.91 | 893,736 | -1.25(-6.90%) |
Oct 06, 2008 | 18.41 | 18.78 | 17.39 | 18.16 | 1,312,128 | -0.80(-4.22%) |
Oct 03, 2008 | 21.01 | 21.13 | 18.80 | 18.96 | 0 | -1.72(-8.31%) |
Oct 02, 2008 | 22.12 | 22.50 | 20.62 | 20.68 | 682,422 | -1.60(-7.18%) |
Oct 01, 2008 | 22.60 | 23.10 | 21.99 | 22.28 | 640,594 | -0.47(-2.08%) |
Sep 30, 2008 | 23.41 | 23.41 | 22.46 | 22.75 | 975,632 | -0.20(-0.86%) |
Sep 29, 2008 | 23.68 | 24.09 | 22.50 | 22.95 | 1,408,158 | -1.03(-4.28%) |
Sep 26, 2008 | 23.14 | 24.03 | 23.14 | 23.98 | 0 | +0.30(+1.25%) |
Sep 25, 2008 | 23.71 | 24.13 | 23.61 | 23.68 | 533,522 | +0.07(+0.29%) |
Sep 24, 2008 | 24.08 | 24.17 | 23.58 | 23.61 | 792,734 | -0.42(-1.77%) |
Sep 23, 2008 | 24.52 | 24.95 | 23.83 | 24.04 | 599,091 | -0.53(-2.17%) |
Sep 22, 2008 | 25.66 | 25.66 | 24.39 | 24.57 | 479,734 | -1.10(-4.27%) |
Sep 19, 2008 | 25.52 | 27.48 | 24.97 | 25.66 | 0 | +1.29(+5.31%) |
Sep 18, 2008 | 23.53 | 26.01 | 23.50 | 24.37 | 1,620,994 | +1.02(+4.35%) |
Sep 17, 2008 | 24.12 | 24.17 | 22.94 | 23.35 | 954,869 | -1.10(-4.48%) |
Sep 16, 2008 | 23.65 | 24.52 | 23.29 | 24.45 | 776,032 | +0.20(+0.81%) |
Sep 15, 2008 | 23.93 | 24.96 | 23.90 | 24.25 | 626,337 | -0.60(-2.42%) |
Sep 12, 2008 | 24.51 | 25.20 | 24.19 | 24.86 | 0 | +0.10(+0.40%) |
Sep 11, 2008 | 23.88 | 25.10 | 23.78 | 24.76 | 376,234 | +0.33(+1.33%) |
Sep 10, 2008 | 24.54 | 24.98 | 24.00 | 24.43 | 309,062 | +0.05(+0.20%) |
Sep 09, 2008 | 24.13 | 25.33 | 24.13 | 24.38 | 746,010 | +0.19(+0.78%) |
Sep 08, 2008 | 24.65 | 25.07 | 23.62 | 24.19 | 554,380 | +0.37(+1.53%) |
Sep 05, 2008 | 23.70 | 23.94 | 23.00 | 23.83 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 23.42 | 23.97 | 23.41 | 23.85 | 644,696 | +0.20(+0.83%) |
Sep 03, 2008 | 23.19 | 24.01 | 23.04 | 23.65 | 450,022 | +0.45(+1.96%) |
Sep 02, 2008 | 23.31 | 24.00 | 23.04 | 23.20 | 412,475 | +0.39(+1.73%) |
Aug 29, 2008 | 22.97 | 23.15 | 22.80 | 22.80 | 0 | -0.26(-1.11%) |
Aug 28, 2008 | 22.58 | 23.22 | 22.58 | 23.06 | 432,303 | +0.37(+1.61%) |
Aug 27, 2008 | 22.42 | 22.92 | 22.42 | 22.69 | 425,038 | +0.25(+1.10%) |
Aug 26, 2008 | 22.53 | 22.60 | 22.16 | 22.45 | 496,144 | -0.09(-0.39%) |
Aug 25, 2008 | 23.04 | 23.04 | 22.50 | 22.54 | 262,542 | -0.73(-3.14%) |
Aug 22, 2008 | 23.20 | 23.77 | 23.06 | 23.27 | 0 | +0.33(+1.42%) |
Aug 21, 2008 | 23.11 | 23.27 | 22.44 | 22.94 | 754,354 | -0.34(-1.44%) |
Aug 20, 2008 | 23.90 | 24.18 | 23.05 | 23.28 | 837,321 | -0.80(-3.32%) |
Aug 19, 2008 | 25.77 | 26.15 | 23.98 | 24.08 | 770,014 | -1.97(-7.58%) |
Aug 18, 2008 | 26.41 | 26.63 | 25.65 | 26.05 | 599,680 | -0.28(-1.05%) |
Aug 15, 2008 | 26.20 | 26.51 | 25.85 | 26.33 | 0 | +0.49(+1.91%) |
Aug 14, 2008 | 25.55 | 26.21 | 25.21 | 25.83 | 707,135 | +0.19(+0.73%) |
Aug 13, 2008 | 24.95 | 25.98 | 24.82 | 25.64 | 731,137 | +0.66(+2.65%) |
Aug 12, 2008 | 24.68 | 25.10 | 24.49 | 24.98 | 423,897 | +0.41(+1.69%) |
Aug 11, 2008 | 23.88 | 25.01 | 23.78 | 24.57 | 559,110 | +0.71(+2.98%) |
Aug 08, 2008 | 23.23 | 24.18 | 23.23 | 23.86 | 433,188 | +0.64(+2.76%) |
Aug 07, 2008 | 22.95 | 23.79 | 22.82 | 23.22 | 475,303 | +0.00(+0.00%) |
Aug 06, 2008 | 22.69 | 23.53 | 22.45 | 23.22 | 404,035 | +0.50(+2.22%) |
Aug 05, 2008 | 21.73 | 22.76 | 21.49 | 22.71 | 570,871 | +1.29(+6.04%) |
Aug 04, 2008 | 21.82 | 22.12 | 20.85 | 21.42 | 465,274 | -0.59(-2.69%) |
Aug 01, 2008 | 21.91 | 22.17 | 21.19 | 22.01 | 654,677 | +0.04(+0.18%) |
Jul 31, 2008 | 22.32 | 22.61 | 21.97 | 21.97 | 276,035 | -0.56(-2.50%) |
Jul 30, 2008 | 22.96 | 23.13 | 22.12 | 22.54 | 582,479 | -0.50(-2.19%) |
Jul 29, 2008 | 23.04 | 23.04 | 21.65 | 23.04 | 613,628 | +1.41(+6.53%) |
Jul 28, 2008 | 22.20 | 22.20 | 21.48 | 21.63 | 414,012 | -0.71(-3.18%) |
Jul 25, 2008 | 21.72 | 22.83 | 21.72 | 22.34 | 539,544 | +0.56(+2.58%) |
Jul 24, 2008 | 19.98 | 23.19 | 19.98 | 21.78 | 889,269 | -0.95(-4.17%) |
Jul 23, 2008 | 21.39 | 22.99 | 21.12 | 22.72 | 1,150,155 | +1.30(+6.08%) |
Jul 22, 2008 | 20.80 | 21.65 | 20.58 | 21.42 | 592,532 | +0.41(+1.97%) |
Jul 21, 2008 | 21.23 | 21.61 | 20.95 | 21.01 | 197,352 | -0.27(-1.25%) |
Jul 18, 2008 | 21.09 | 21.35 | 20.73 | 21.27 | 371,465 | +0.26(+1.22%) |
Jul 17, 2008 | 20.50 | 21.33 | 20.46 | 21.02 | 415,844 | +0.56(+2.75%) |
Jul 16, 2008 | 19.37 | 20.50 | 19.16 | 20.45 | 538,413 | +1.11(+5.71%) |
Jul 15, 2008 | 19.10 | 20.04 | 18.63 | 19.35 | 533,020 | +0.04(+0.20%) |
Jul 14, 2008 | 19.89 | 20.13 | 19.28 | 19.31 | 378,881 | -0.40(-2.05%) |
Jul 11, 2008 | 19.32 | 20.22 | 19.13 | 19.71 | 680,434 | +0.13(+0.66%) |
Jul 10, 2008 | 19.20 | 19.98 | 19.20 | 19.58 | 485,149 | +0.44(+2.32%) |
Jul 09, 2008 | 19.73 | 19.93 | 19.05 | 19.14 | 381,526 | -0.56(-2.86%) |
Jul 08, 2008 | 18.69 | 19.71 | 18.69 | 19.70 | 525,234 | +0.87(+4.61%) |
Jul 07, 2008 | 19.22 | 19.40 | 18.52 | 18.83 | 1,040,084 | -0.29(-1.50%) |
Jul 04, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | +0.00(+0.00%) |
Jul 03, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | -1.46(-7.10%) |
Jul 02, 2008 | 20.62 | 20.91 | 20.38 | 20.58 | 885,359 | +0.01(+0.05%) |