Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 94,805 | +0.50(+3.52%) |
May 28, 2009 | 13.83 | 14.14 | 13.83 | 14.08 | 51,072 | +0.32(+2.31%) |
May 27, 2009 | 13.85 | 14.07 | 13.71 | 13.77 | 76,386 | -0.05(-0.38%) |
May 26, 2009 | 13.79 | 13.85 | 13.59 | 13.82 | 83,249 | -0.13(-0.91%) |
May 22, 2009 | 13.79 | 14.01 | 13.56 | 13.95 | 119,619 | +0.59(+4.41%) |
May 21, 2009 | 13.84 | 13.84 | 13.17 | 13.36 | 77,996 | -0.69(-4.93%) |
May 20, 2009 | 13.84 | 14.14 | 13.77 | 14.05 | 170,128 | +0.54(+4.02%) |
May 19, 2009 | 13.18 | 13.59 | 13.02 | 13.51 | 172,835 | +0.43(+3.31%) |
May 18, 2009 | 12.89 | 13.13 | 12.82 | 13.07 | 153,320 | +0.31(+2.44%) |
May 15, 2009 | 12.64 | 12.86 | 12.36 | 12.76 | 132,608 | +0.18(+1.42%) |
May 14, 2009 | 12.13 | 12.71 | 11.88 | 12.58 | 173,035 | +0.34(+2.78%) |
May 13, 2009 | 12.69 | 12.69 | 12.24 | 12.24 | 176,533 | -0.55(-4.33%) |
May 12, 2009 | 12.96 | 13.03 | 12.76 | 12.80 | 65,137 | -0.02(-0.14%) |
May 11, 2009 | 12.69 | 12.95 | 12.41 | 12.81 | 107,164 | -0.01(-0.09%) |
May 08, 2009 | 12.70 | 12.93 | 12.59 | 12.83 | 258,696 | +0.24(+1.88%) |
May 07, 2009 | 12.81 | 12.83 | 12.41 | 12.59 | 185,438 | +0.06(+0.51%) |
May 06, 2009 | 12.50 | 12.60 | 12.36 | 12.53 | 279,361 | +0.35(+2.84%) |
May 05, 2009 | 12.05 | 12.28 | 11.83 | 12.18 | 189,026 | +0.21(+1.74%) |
May 04, 2009 | 11.88 | 11.97 | 11.87 | 11.97 | 356,202 | +0.43(+3.70%) |
May 01, 2009 | 11.46 | 11.71 | 11.43 | 11.54 | 396,483 | +0.29(+2.56%) |
Apr 30, 2009 | 11.30 | 11.34 | 11.00 | 11.26 | 250,302 | +0.12(+1.04%) |
Apr 29, 2009 | 10.83 | 11.25 | 10.82 | 11.14 | 203,837 | +0.51(+4.83%) |
Apr 28, 2009 | 10.55 | 10.70 | 10.40 | 10.63 | 105,498 | -0.10(-0.91%) |
Apr 27, 2009 | 10.79 | 10.87 | 10.68 | 10.72 | 235,097 | -0.33(-2.98%) |
Apr 24, 2009 | 10.95 | 11.12 | 10.89 | 11.05 | 310,448 | +0.23(+2.13%) |
Apr 23, 2009 | 10.45 | 10.87 | 10.45 | 10.82 | 225,336 | +0.33(+3.14%) |
Apr 22, 2009 | 10.21 | 10.60 | 10.10 | 10.49 | 257,079 | +0.20(+1.96%) |
Apr 21, 2009 | 10.07 | 10.32 | 9.916 | 10.29 | 180,017 | +0.17(+1.65%) |
Apr 20, 2009 | 10.59 | 10.59 | 10.10 | 10.12 | 397,203 | -0.48(-4.52%) |
Apr 17, 2009 | 10.58 | 10.67 | 10.56 | 10.60 | 305,574 | +0.06(+0.55%) |
Apr 16, 2009 | 10.34 | 10.66 | 10.33 | 10.55 | 168,494 | +0.16(+1.56%) |
Apr 15, 2009 | 10.08 | 10.42 | 10.01 | 10.38 | 128,001 | +0.20(+1.98%) |
Apr 14, 2009 | 10.23 | 10.34 | 10.04 | 10.18 | 262,970 | -0.06(-0.56%) |
Apr 13, 2009 | 9.962 | 10.36 | 9.899 | 10.24 | 144,209 | +0.16(+1.60%) |
Apr 09, 2009 | 10.03 | 10.10 | 9.928 | 10.08 | 274,143 | +0.44(+4.55%) |
Apr 08, 2009 | 9.420 | 9.639 | 9.402 | 9.639 | 92,164 | +0.35(+3.79%) |
Apr 07, 2009 | 9.085 | 9.397 | 9.050 | 9.287 | 118,677 | -0.24(-2.54%) |
Apr 06, 2009 | 9.460 | 9.547 | 9.322 | 9.529 | 64,033 | -0.10(-1.02%) |
Apr 03, 2009 | 9.506 | 9.662 | 9.379 | 9.628 | 106,494 | +0.25(+2.71%) |
Apr 02, 2009 | 9.391 | 9.518 | 9.270 | 9.374 | 279,131 | +0.35(+3.90%) |
Apr 01, 2009 | 8.785 | 9.114 | 8.750 | 9.022 | 89,423 | +0.20(+2.22%) |
Mar 31, 2009 | 8.750 | 8.831 | 8.629 | 8.825 | 130,406 | +0.17(+1.93%) |
Mar 30, 2009 | 8.710 | 8.710 | 8.462 | 8.658 | 217,903 | -0.78(-8.31%) |
Mar 26, 2009 | 9.443 | 9.547 | 9.322 | 9.443 | 98,668 | +0.27(+2.89%) |
Mar 25, 2009 | 9.097 | 9.281 | 8.987 | 9.177 | 130,144 | +0.27(+3.00%) |
Mar 24, 2009 | 9.033 | 9.091 | 8.773 | 8.910 | 227,261 | -0.27(-2.91%) |
Mar 23, 2009 | 9.097 | 9.177 | 9.037 | 9.177 | 242,656 | +0.72(+8.46%) |
Mar 20, 2009 | 8.485 | 8.571 | 8.421 | 8.462 | 92,627 | -0.02(-0.27%) |
Mar 19, 2009 | 8.704 | 8.710 | 8.462 | 8.485 | 225,651 | +0.09(+1.03%) |
Mar 18, 2009 | 8.364 | 8.531 | 8.110 | 8.398 | 119,124 | -0.01(-0.07%) |
Mar 17, 2009 | 8.242 | 8.433 | 8.092 | 8.404 | 245,537 | +0.21(+2.61%) |
Mar 16, 2009 | 8.196 | 8.479 | 8.185 | 8.190 | 161,189 | +0.03(+0.42%) |
Mar 13, 2009 | 7.965 | 8.167 | 7.798 | 8.156 | 0 | +0.16(+2.02%) |
Mar 12, 2009 | 7.428 | 8.023 | 7.428 | 7.994 | 403,148 | +0.43(+5.68%) |
Mar 11, 2009 | 7.492 | 7.602 | 7.238 | 7.564 | 190,956 | +0.18(+2.38%) |
Mar 10, 2009 | 7.359 | 7.693 | 7.284 | 7.388 | 332,858 | +0.49(+7.11%) |
Mar 09, 2009 | 6.857 | 7.255 | 6.828 | 6.897 | 130,548 | -0.16(-2.29%) |
Mar 06, 2009 | 7.001 | 7.238 | 6.828 | 7.059 | 0 | +0.12(+1.75%) |
Mar 05, 2009 | 6.921 | 7.071 | 6.822 | 6.938 | 98,439 | -0.21(-2.91%) |
Mar 04, 2009 | 7.151 | 7.417 | 7.089 | 7.146 | 178,033 | +0.23(+3.25%) |
Mar 02, 2009 | 7.019 | 7.140 | 6.857 | 6.921 | 224,709 | -0.42(-5.74%) |
Feb 27, 2009 | 7.267 | 7.475 | 7.198 | 7.342 | 0 | -0.06(-0.78%) |
Feb 26, 2009 | 7.394 | 7.625 | 7.221 | 7.400 | 84,614 | +0.10(+1.34%) |
Feb 25, 2009 | 7.250 | 7.480 | 7.128 | 7.302 | 119,252 | -0.10(-1.33%) |
Feb 24, 2009 | 7.030 | 7.440 | 6.955 | 7.400 | 173,613 | +0.53(+7.64%) |
Feb 23, 2009 | 7.215 | 7.307 | 6.869 | 6.874 | 196,093 | -0.30(-4.18%) |
Feb 20, 2009 | 6.932 | 7.261 | 6.932 | 7.175 | 0 | -0.09(-1.27%) |
Feb 19, 2009 | 7.353 | 7.573 | 7.250 | 7.267 | 126,220 | -0.01(-0.16%) |
Feb 18, 2009 | 7.706 | 7.729 | 7.094 | 7.278 | 248,089 | -0.46(-5.97%) |
Feb 17, 2009 | 8.306 | 8.306 | 7.682 | 7.740 | 192,004 | -0.99(-11.31%) |
Feb 13, 2009 | 8.652 | 8.773 | 8.519 | 8.727 | 46,017 | +0.23(+2.72%) |
Feb 12, 2009 | 8.618 | 8.756 | 8.323 | 8.496 | 100,846 | -0.27(-3.09%) |
Feb 11, 2009 | 8.658 | 8.929 | 8.658 | 8.768 | 129,287 | +0.33(+3.90%) |
Feb 10, 2009 | 8.773 | 8.998 | 8.317 | 8.439 | 95,156 | -0.25(-2.92%) |
Feb 09, 2009 | 8.548 | 8.825 | 8.548 | 8.693 | 71,414 | +0.14(+1.69%) |
Feb 06, 2009 | 8.167 | 8.566 | 8.167 | 8.548 | 151,661 | +0.29(+3.49%) |
Feb 05, 2009 | 8.207 | 8.414 | 7.902 | 8.260 | 121,002 | -0.01(-0.14%) |
Feb 04, 2009 | 8.179 | 8.467 | 8.075 | 8.271 | 82,377 | -0.02(-0.28%) |
Feb 03, 2009 | 8.219 | 8.404 | 7.994 | 8.294 | 75,236 | +0.23(+2.79%) |
Feb 02, 2009 | 8.011 | 8.224 | 7.965 | 8.069 | 55,733 | -0.29(-3.45%) |
Jan 30, 2009 | 8.589 | 8.589 | 8.232 | 8.358 | 0 | -0.12(-1.36%) |
Jan 29, 2009 | 8.716 | 8.745 | 8.369 | 8.473 | 65,818 | -0.65(-7.15%) |
Jan 28, 2009 | 9.247 | 9.247 | 8.947 | 9.125 | 27,512 | +0.17(+1.88%) |
Jan 27, 2009 | 8.906 | 9.229 | 8.791 | 8.957 | 171,001 | +0.22(+2.57%) |
Jan 26, 2009 | 8.600 | 8.958 | 8.600 | 8.733 | 83,306 | +0.19(+2.23%) |
Jan 23, 2009 | 8.086 | 8.548 | 8.006 | 8.543 | 85,177 | +0.24(+2.92%) |
Jan 22, 2009 | 8.652 | 8.652 | 8.173 | 8.300 | 271,012 | -0.59(-6.62%) |
Jan 21, 2009 | 8.398 | 8.947 | 8.242 | 8.889 | 146,725 | +0.67(+8.15%) |
Jan 20, 2009 | 8.687 | 8.765 | 8.202 | 8.219 | 62,304 | -0.82(-9.07%) |
Jan 16, 2009 | 9.593 | 9.593 | 8.952 | 9.039 | 0 | -0.25(-2.67%) |
Jan 15, 2009 | 9.137 | 9.293 | 8.716 | 9.287 | 136,480 | +0.14(+1.58%) |
Jan 14, 2009 | 9.610 | 9.610 | 9.125 | 9.143 | 101,004 | -0.57(-5.83%) |
Jan 13, 2009 | 9.374 | 9.708 | 9.351 | 9.708 | 101,227 | +0.23(+2.38%) |
Jan 12, 2009 | 9.858 | 9.858 | 9.408 | 9.483 | 166,609 | -0.43(-4.37%) |
Jan 09, 2009 | 10.18 | 10.18 | 9.853 | 9.916 | 57,495 | -0.40(-3.91%) |
Jan 08, 2009 | 9.581 | 10.32 | 9.581 | 10.32 | 93,590 | +0.13(+1.30%) |
Jan 07, 2009 | 10.85 | 10.85 | 9.928 | 10.19 | 129,675 | -0.76(-6.96%) |
Jan 06, 2009 | 10.74 | 11.05 | 10.74 | 10.95 | 146,508 | +0.48(+4.58%) |
Jan 05, 2009 | 10.25 | 10.76 | 10.22 | 10.47 | 182,986 | +0.33(+3.30%) |
Jan 02, 2009 | 9.408 | 10.20 | 9.408 | 10.14 | 0 | +0.65(+6.88%) |
Jan 01, 2009 | 9.356 | 9.506 | 9.125 | 9.483 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.356 | 9.506 | 9.125 | 9.483 | 156,919 | +0.01(+0.12%) |
Dec 30, 2008 | 9.085 | 9.518 | 9.045 | 9.472 | 163,783 | +0.30(+3.27%) |
Dec 29, 2008 | 9.229 | 9.276 | 8.952 | 9.172 | 127,580 | +0.05(+0.51%) |
Dec 26, 2008 | 8.889 | 9.206 | 8.843 | 9.125 | 0 | +0.03(+0.38%) |
Dec 24, 2008 | 8.970 | 9.120 | 8.923 | 9.091 | 26,138 | -0.06(-0.69%) |
Dec 23, 2008 | 8.739 | 9.235 | 8.739 | 9.154 | 216,323 | +0.40(+4.62%) |
Dec 22, 2008 | 8.785 | 9.143 | 8.710 | 8.750 | 125,351 | -0.31(-3.38%) |
Dec 19, 2008 | 8.895 | 9.235 | 8.889 | 9.056 | 249,278 | +0.14(+1.62%) |
Dec 18, 2008 | 9.518 | 9.518 | 8.877 | 8.912 | 271,811 | -0.21(-2.34%) |
Dec 17, 2008 | 8.923 | 9.229 | 8.773 | 9.125 | 180,769 | -0.20(-2.11%) |
Dec 16, 2008 | 8.889 | 9.322 | 8.779 | 9.322 | 266,845 | +0.50(+5.69%) |
Dec 15, 2008 | 9.045 | 9.136 | 8.704 | 8.820 | 165,890 | -0.07(-0.78%) |
Dec 12, 2008 | 8.635 | 9.189 | 8.525 | 8.889 | 0 | +0.37(+4.34%) |
Dec 11, 2008 | 9.166 | 9.379 | 8.427 | 8.519 | 172,271 | -0.71(-7.69%) |
Dec 10, 2008 | 9.033 | 9.426 | 9.033 | 9.229 | 84,782 | +0.39(+4.37%) |
Dec 09, 2008 | 9.120 | 9.360 | 8.669 | 8.843 | 78,081 | -0.59(-6.24%) |
Dec 08, 2008 | 8.964 | 9.651 | 8.964 | 9.431 | 239,212 | +0.48(+5.42%) |
Dec 05, 2008 | 8.404 | 8.947 | 8.277 | 8.947 | 0 | +0.36(+4.24%) |
Dec 04, 2008 | 8.606 | 8.727 | 8.329 | 8.583 | 123,634 | -0.22(-2.49%) |
Dec 03, 2008 | 8.462 | 8.802 | 8.335 | 8.802 | 129,069 | +0.13(+1.46%) |
Dec 02, 2008 | 8.658 | 8.923 | 8.531 | 8.675 | 99,860 | +0.35(+4.16%) |
Dec 01, 2008 | 8.848 | 8.861 | 8.329 | 8.329 | 93,843 | -0.90(-9.76%) |
Nov 28, 2008 | 9.177 | 9.402 | 9.160 | 9.229 | 144,190 | -0.15(-1.60%) |
Nov 26, 2008 | 8.658 | 9.501 | 8.658 | 9.379 | 107,504 | +0.59(+6.77%) |
Nov 25, 2008 | 9.073 | 9.073 | 8.514 | 8.785 | 231,473 | -0.26(-2.87%) |
Nov 24, 2008 | 8.317 | 9.137 | 8.317 | 9.045 | 184,546 | +1.07(+13.47%) |
Nov 21, 2008 | 7.763 | 8.173 | 7.694 | 7.971 | 118,048 | +0.36(+4.70%) |
Nov 20, 2008 | 8.196 | 8.237 | 7.573 | 7.613 | 140,734 | -0.85(-10.03%) |
Nov 19, 2008 | 8.554 | 8.658 | 8.381 | 8.462 | 178,142 | -0.36(-4.12%) |
Nov 18, 2008 | 8.721 | 8.848 | 8.577 | 8.825 | 119,872 | -0.03(-0.39%) |
Nov 17, 2008 | 9.091 | 9.091 | 8.733 | 8.860 | 231,282 | -0.23(-2.48%) |
Nov 14, 2008 | 9.605 | 9.668 | 9.022 | 9.085 | 0 | -0.96(-9.59%) |
Nov 13, 2008 | 9.264 | 10.10 | 8.768 | 10.05 | 191,058 | +0.84(+9.15%) |
Nov 12, 2008 | 9.651 | 10.10 | 9.027 | 9.206 | 132,745 | -1.25(-11.93%) |
Nov 11, 2008 | 10.83 | 10.83 | 10.37 | 10.45 | 160,178 | -1.01(-8.85%) |
Nov 10, 2008 | 12.31 | 12.46 | 11.30 | 11.47 | 130,406 | -0.72(-5.93%) |
Nov 07, 2008 | 12.67 | 12.67 | 12.09 | 12.19 | 0 | +0.28(+2.33%) |
Nov 06, 2008 | 11.95 | 12.05 | 11.69 | 11.91 | 159,687 | -0.28(-2.27%) |
Nov 05, 2008 | 12.70 | 12.84 | 12.00 | 12.19 | 190,093 | -0.77(-5.92%) |
Nov 04, 2008 | 12.06 | 13.06 | 11.76 | 12.96 | 189,332 | +1.51(+13.16%) |
Nov 03, 2008 | 11.17 | 11.83 | 11.17 | 11.45 | 91,665 | +0.48(+4.42%) |
Oct 31, 2008 | 11.17 | 11.17 | 10.68 | 10.97 | 99,269 | -0.34(-3.01%) |
Oct 30, 2008 | 11.23 | 11.53 | 10.96 | 11.31 | 133,984 | +1.00(+9.69%) |
Oct 29, 2008 | 9.755 | 10.81 | 9.535 | 10.31 | 165,117 | +0.66(+6.82%) |
Oct 28, 2008 | 8.450 | 9.668 | 8.381 | 9.651 | 233,333 | +1.67(+20.98%) |
Oct 27, 2008 | 8.023 | 8.467 | 7.682 | 7.977 | 285,695 | -0.68(-7.87%) |
Oct 24, 2008 | 8.808 | 9.460 | 8.467 | 8.658 | 0 | -1.70(-16.39%) |
Oct 23, 2008 | 11.36 | 11.37 | 10.02 | 10.35 | 211,386 | -1.04(-9.16%) |
Oct 22, 2008 | 11.60 | 11.82 | 11.11 | 11.40 | 123,067 | -0.64(-5.32%) |
Oct 21, 2008 | 11.84 | 12.16 | 11.72 | 12.04 | 71,752 | -0.23(-1.84%) |
Oct 20, 2008 | 11.72 | 12.41 | 11.68 | 12.27 | 121,704 | +0.18(+1.48%) |
Oct 17, 2008 | 12.15 | 12.30 | 11.71 | 12.09 | 0 | -0.55(-4.38%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.98 | 12.64 | 158,315 | +0.14(+1.15%) |
Oct 15, 2008 | 13.35 | 13.35 | 12.18 | 12.50 | 140,510 | -1.30(-9.45%) |
Oct 14, 2008 | 14.12 | 15.38 | 13.46 | 13.80 | 119,446 | -0.80(-5.49%) |
Oct 13, 2008 | 13.36 | 15.12 | 12.99 | 14.60 | 198,619 | +1.85(+14.48%) |
Oct 10, 2008 | 11.54 | 12.99 | 9.899 | 12.76 | 0 | +0.05(+0.36%) |
Oct 09, 2008 | 13.54 | 13.68 | 12.41 | 12.71 | 182,286 | -0.42(-3.17%) |
Oct 08, 2008 | 12.34 | 13.28 | 12.01 | 13.13 | 522,939 | +0.32(+2.52%) |
Oct 07, 2008 | 15.01 | 15.21 | 12.70 | 12.80 | 420,637 | -2.31(-15.31%) |
Oct 06, 2008 | 15.39 | 15.50 | 13.79 | 15.12 | 610,870 | -1.20(-7.36%) |
Oct 03, 2008 | 16.35 | 17.11 | 16.17 | 16.32 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.29 | 17.29 | 16.16 | 16.32 | 152,501 | -1.08(-6.20%) |
Oct 01, 2008 | 17.59 | 17.60 | 16.91 | 17.40 | 102,138 | -0.31(-1.76%) |
Sep 30, 2008 | 17.37 | 17.89 | 17.13 | 17.71 | 110,877 | +0.83(+4.92%) |
Sep 29, 2008 | 19.02 | 19.16 | 16.72 | 16.88 | 271,471 | -2.76(-14.05%) |
Sep 26, 2008 | 19.82 | 19.82 | 19.46 | 19.64 | 0 | -0.84(-4.09%) |
Sep 25, 2008 | 19.52 | 20.48 | 19.52 | 20.48 | 90,932 | +0.91(+4.66%) |
Sep 24, 2008 | 19.46 | 19.62 | 19.42 | 19.57 | 98,478 | +0.38(+1.96%) |
Sep 23, 2008 | 19.51 | 19.60 | 18.90 | 19.19 | 224,341 | -0.32(-1.63%) |
Sep 22, 2008 | 20.06 | 20.06 | 19.36 | 19.51 | 158,908 | -0.47(-2.37%) |
Sep 19, 2008 | 19.34 | 20.63 | 18.83 | 19.98 | 0 | +2.52(+14.45%) |
Sep 18, 2008 | 15.84 | 17.46 | 15.84 | 17.46 | 271,516 | +1.50(+9.40%) |
Sep 17, 2008 | 16.74 | 16.74 | 15.95 | 15.96 | 414,047 | -1.83(-10.29%) |
Sep 16, 2008 | 17.60 | 17.89 | 17.16 | 17.79 | 418,610 | -1.17(-6.17%) |
Sep 15, 2008 | 19.31 | 19.76 | 18.76 | 18.96 | 232,363 | -1.65(-8.00%) |
Sep 12, 2008 | 20.11 | 20.78 | 20.08 | 20.61 | 0 | +0.76(+3.84%) |
Sep 11, 2008 | 19.39 | 19.92 | 19.39 | 19.84 | 288,245 | -0.47(-2.33%) |
Sep 10, 2008 | 19.60 | 20.38 | 19.47 | 20.32 | 275,108 | +0.72(+3.68%) |
Sep 09, 2008 | 21.18 | 21.30 | 19.19 | 19.60 | 443,089 | -2.18(-10.02%) |
Sep 08, 2008 | 22.51 | 22.51 | 21.37 | 21.78 | 249,676 | -0.39(-1.77%) |
Sep 05, 2008 | 22.00 | 22.22 | 21.73 | 22.17 | 0 | +0.01(+0.03%) |
Sep 04, 2008 | 23.02 | 23.02 | 22.08 | 22.16 | 237,278 | -1.07(-4.62%) |
Sep 03, 2008 | 23.41 | 23.57 | 23.20 | 23.24 | 177,889 | -0.69(-2.87%) |
Sep 02, 2008 | 23.79 | 24.09 | 23.77 | 23.92 | 156,127 | +0.18(+0.75%) |
Aug 29, 2008 | 23.77 | 23.79 | 23.55 | 23.75 | 0 | +0.16(+0.69%) |
Aug 28, 2008 | 23.58 | 23.79 | 23.53 | 23.58 | 192,733 | +0.42(+1.82%) |
Aug 27, 2008 | 22.83 | 23.23 | 22.42 | 23.16 | 237,715 | -0.01(-0.03%) |
Aug 26, 2008 | 23.10 | 23.32 | 23.00 | 23.17 | 165,715 | -0.40(-1.69%) |
Aug 25, 2008 | 23.80 | 23.80 | 23.32 | 23.57 | 131,444 | -0.52(-2.16%) |
Aug 22, 2008 | 24.35 | 24.53 | 23.95 | 24.09 | 0 | -0.18(-0.74%) |
Aug 21, 2008 | 23.94 | 24.27 | 23.70 | 24.27 | 127,899 | +0.36(+1.52%) |
Aug 20, 2008 | 23.50 | 23.90 | 23.50 | 23.90 | 195,800 | +0.46(+1.94%) |
Aug 19, 2008 | 24.06 | 24.06 | 23.24 | 23.45 | 253,302 | -0.99(-4.04%) |
Aug 18, 2008 | 24.65 | 24.68 | 24.39 | 24.43 | 108,826 | -0.53(-2.10%) |
Aug 15, 2008 | 24.92 | 25.11 | 24.82 | 24.96 | 0 | +0.08(+0.32%) |
Aug 14, 2008 | 25.14 | 25.27 | 24.82 | 24.88 | 115,943 | -0.27(-1.06%) |
Aug 13, 2008 | 25.15 | 25.40 | 24.86 | 25.14 | 111,522 | -0.02(-0.09%) |
Aug 12, 2008 | 25.32 | 25.57 | 25.05 | 25.17 | 206,897 | +0.44(+1.77%) |
Aug 11, 2008 | 25.11 | 25.41 | 24.69 | 24.73 | 265,125 | -0.38(-1.52%) |
Aug 08, 2008 | 25.12 | 25.25 | 24.89 | 25.11 | 190,034 | -0.99(-3.78%) |
Aug 07, 2008 | 26.33 | 26.49 | 25.99 | 26.09 | 121,331 | -0.08(-0.31%) |
Aug 06, 2008 | 26.20 | 26.44 | 26.08 | 26.18 | 217,642 | -0.05(-0.20%) |
Aug 05, 2008 | 26.68 | 26.68 | 26.06 | 26.23 | 220,856 | -0.67(-2.49%) |
Aug 04, 2008 | 27.42 | 27.48 | 26.85 | 26.90 | 164,942 | -0.76(-2.73%) |
Aug 01, 2008 | 27.78 | 27.85 | 27.37 | 27.65 | 267,552 | -0.50(-1.76%) |
Jul 31, 2008 | 27.25 | 28.15 | 27.24 | 28.15 | 166,619 | +0.96(+3.52%) |
Jul 30, 2008 | 26.48 | 27.26 | 26.48 | 27.19 | 205,655 | +1.02(+3.90%) |
Jul 29, 2008 | 26.17 | 26.23 | 25.66 | 26.17 | 109,943 | +0.51(+2.00%) |
Jul 28, 2008 | 26.55 | 26.55 | 25.34 | 25.66 | 166,396 | -1.13(-4.20%) |
Jul 25, 2008 | 26.58 | 26.94 | 26.07 | 26.78 | 120,307 | -0.23(-0.85%) |
Jul 24, 2008 | 28.00 | 28.02 | 27.01 | 27.01 | 127,528 | -1.18(-4.18%) |
Jul 23, 2008 | 28.37 | 28.50 | 28.08 | 28.19 | 38,940 | -0.05(-0.16%) |
Jul 22, 2008 | 28.22 | 28.33 | 28.03 | 28.24 | 50,598 | -0.06(-0.22%) |
Jul 21, 2008 | 28.36 | 28.45 | 28.22 | 28.30 | 92,481 | +0.23(+0.80%) |
Jul 18, 2008 | 28.28 | 28.28 | 27.97 | 28.07 | 42,200 | -0.21(-0.73%) |
Jul 17, 2008 | 28.46 | 28.57 | 28.21 | 28.28 | 45,002 | +0.07(+0.27%) |
Jul 16, 2008 | 27.95 | 28.28 | 27.87 | 28.21 | 106,257 | +0.11(+0.39%) |
Jul 15, 2008 | 28.68 | 28.68 | 27.77 | 28.10 | 152,877 | -0.69(-2.41%) |
Jul 14, 2008 | 29.34 | 29.51 | 28.79 | 28.79 | 104,531 | -0.22(-0.76%) |
Jul 11, 2008 | 28.89 | 29.29 | 28.89 | 29.01 | 42,538 | -0.64(-2.16%) |
Jul 10, 2008 | 29.74 | 29.74 | 29.22 | 29.65 | 48,794 | +0.49(+1.68%) |
Jul 09, 2008 | 29.27 | 29.52 | 29.09 | 29.16 | 105,581 | -0.12(-0.39%) |
Jul 08, 2008 | 29.35 | 29.35 | 28.63 | 29.28 | 195,563 | +0.00(+0.00%) |
Jul 07, 2008 | 29.66 | 29.66 | 29.10 | 29.28 | 134,815 | -0.38(-1.28%) |
Jul 04, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | +0.00(+0.00%) |
Jul 03, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | -0.22(-0.73%) |
Jul 02, 2008 | 29.83 | 29.99 | 29.67 | 29.88 | 109,133 | +0.08(+0.27%) |
Jul 01, 2008 | 29.84 | 30.10 | 29.55 | 29.79 | 172,366 | -0.63(-2.07%) |
Jun 30, 2008 | 30.34 | 30.54 | 30.33 | 30.42 | 39,468 | +0.12(+0.40%) |
Jun 27, 2008 | 30.45 | 30.64 | 30.23 | 30.30 | 65,016 | +0.11(+0.36%) |
Jun 26, 2008 | 30.28 | 30.57 | 30.19 | 30.19 | 84,080 | -0.29(-0.95%) |
Jun 25, 2008 | 30.39 | 30.72 | 30.38 | 30.48 | 30,036 | +0.22(+0.72%) |
Jun 24, 2008 | 30.59 | 30.59 | 30.20 | 30.26 | 56,014 | -0.50(-1.63%) |
Jun 23, 2008 | 30.88 | 31.24 | 30.64 | 30.76 | 58,822 | -0.35(-1.12%) |
Jun 20, 2008 | 31.51 | 31.52 | 31.11 | 31.11 | 67,270 | -0.65(-2.04%) |
Jun 19, 2008 | 31.59 | 32.10 | 31.47 | 31.76 | 101,069 | +0.19(+0.60%) |
Jun 18, 2008 | 31.84 | 31.90 | 31.46 | 31.57 | 26,183 | -0.28(-0.87%) |
Jun 17, 2008 | 31.72 | 31.97 | 31.60 | 31.84 | 29,168 | +0.42(+1.34%) |
Jun 16, 2008 | 31.23 | 31.49 | 31.21 | 31.42 | 54,097 | +0.33(+1.06%) |
Jun 13, 2008 | 31.11 | 31.41 | 30.89 | 31.09 | 53,235 | -0.09(-0.28%) |
Jun 12, 2008 | 30.96 | 31.28 | 30.96 | 31.18 | 83,065 | +0.01(+0.02%) |
Jun 11, 2008 | 31.83 | 31.83 | 31.17 | 31.17 | 55,137 | -0.42(-1.32%) |
Jun 10, 2008 | 31.47 | 31.84 | 31.40 | 31.59 | 55,993 | -0.68(-2.09%) |
Jun 09, 2008 | 32.61 | 32.61 | 32.11 | 32.27 | 40,764 | +0.00(+0.00%) |
Jun 06, 2008 | 32.61 | 32.73 | 32.22 | 32.27 | 65,073 | -0.63(-1.91%) |
Jun 05, 2008 | 32.25 | 32.89 | 32.03 | 32.89 | 50,525 | +0.83(+2.59%) |
Jun 04, 2008 | 32.79 | 32.79 | 32.06 | 32.06 | 82,526 | -0.88(-2.66%) |
Jun 03, 2008 | 32.87 | 33.01 | 32.78 | 32.94 | 107,594 | -0.15(-0.45%) |