Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.04 | 15.20 | 14.81 | 15.10 | 265,519 | +0.09(+0.63%) |
Jun 29, 2009 | 14.93 | 15.06 | 14.75 | 15.00 | 407,341 | +0.14(+0.91%) |
Jun 26, 2009 | 14.74 | 15.00 | 14.65 | 14.87 | 392,341 | +0.06(+0.40%) |
Jun 25, 2009 | 14.31 | 14.89 | 14.27 | 14.81 | 376,259 | +0.74(+5.27%) |
Jun 24, 2009 | 13.90 | 14.20 | 13.90 | 14.07 | 300,851 | +0.32(+2.31%) |
Jun 23, 2009 | 14.02 | 14.02 | 13.50 | 13.75 | 444,913 | +0.05(+0.34%) |
Jun 22, 2009 | 13.83 | 14.01 | 13.58 | 13.70 | 572,518 | -0.31(-2.18%) |
Jun 19, 2009 | 13.84 | 14.03 | 13.49 | 14.01 | 265,918 | +0.48(+3.57%) |
Jun 18, 2009 | 13.30 | 13.54 | 13.18 | 13.53 | 196,656 | +0.09(+0.70%) |
Jun 17, 2009 | 13.26 | 13.59 | 13.20 | 13.43 | 677,376 | +0.08(+0.57%) |
Jun 16, 2009 | 13.68 | 13.81 | 13.29 | 13.36 | 547,828 | -0.43(-3.12%) |
Jun 15, 2009 | 13.97 | 14.06 | 13.68 | 13.78 | 229,978 | -0.31(-2.21%) |
Jun 12, 2009 | 13.87 | 14.29 | 13.68 | 14.10 | 308,287 | -0.10(-0.70%) |
Jun 11, 2009 | 13.06 | 14.36 | 13.06 | 14.20 | 718,307 | +0.98(+7.44%) |
Jun 10, 2009 | 12.43 | 13.46 | 12.36 | 13.21 | 640,761 | +0.78(+6.29%) |
Jun 09, 2009 | 12.25 | 12.44 | 12.14 | 12.43 | 152,378 | +0.26(+2.13%) |
Jun 08, 2009 | 12.15 | 12.27 | 12.11 | 12.17 | 111,740 | +0.04(+0.34%) |
Jun 05, 2009 | 12.17 | 12.46 | 12.13 | 12.13 | 449,550 | +0.01(+0.10%) |
Jun 04, 2009 | 12.20 | 12.31 | 11.94 | 12.12 | 438,220 | +0.05(+0.39%) |
Jun 03, 2009 | 12.40 | 12.47 | 11.97 | 12.07 | 545,416 | -0.32(-2.61%) |
Jun 02, 2009 | 12.06 | 12.54 | 12.06 | 12.40 | 1,072,719 | +0.22(+1.84%) |
Jun 01, 2009 | 12.06 | 12.60 | 12.06 | 12.17 | 280,045 | -0.22(-1.80%) |
May 29, 2009 | 12.26 | 12.55 | 12.23 | 12.40 | 174,208 | +0.19(+1.59%) |
May 28, 2009 | 11.93 | 12.36 | 11.88 | 12.20 | 469,790 | +0.15(+1.27%) |
May 27, 2009 | 12.74 | 12.74 | 12.01 | 12.05 | 245,194 | -0.56(-4.43%) |
May 26, 2009 | 12.15 | 12.64 | 12.15 | 12.61 | 794,504 | +0.46(+3.78%) |
May 22, 2009 | 11.90 | 12.25 | 11.90 | 12.15 | 129,124 | -0.04(-0.34%) |
May 21, 2009 | 12.39 | 12.45 | 12.08 | 12.19 | 177,191 | -0.29(-2.31%) |
May 20, 2009 | 12.94 | 12.94 | 12.45 | 12.48 | 355,032 | -0.75(-5.65%) |
May 19, 2009 | 13.02 | 13.36 | 12.91 | 13.23 | 601,166 | +0.28(+2.14%) |
May 18, 2009 | 12.72 | 13.02 | 12.69 | 12.95 | 379,700 | +0.23(+1.80%) |
May 15, 2009 | 12.35 | 12.77 | 12.35 | 12.72 | 413,490 | +0.22(+1.74%) |
May 14, 2009 | 12.17 | 12.52 | 12.17 | 12.50 | 143,152 | +0.31(+2.51%) |
May 13, 2009 | 12.64 | 12.64 | 12.13 | 12.20 | 284,716 | -0.48(-3.76%) |
May 12, 2009 | 12.91 | 12.93 | 12.47 | 12.67 | 420,944 | -0.24(-1.82%) |
May 11, 2009 | 12.91 | 12.97 | 12.65 | 12.91 | 2,502,245 | +0.05(+0.41%) |
May 08, 2009 | 12.76 | 13.00 | 12.35 | 12.86 | 505,675 | +0.29(+2.29%) |
May 07, 2009 | 12.63 | 12.80 | 12.33 | 12.57 | 662,568 | +0.27(+2.20%) |
May 06, 2009 | 12.45 | 12.45 | 12.06 | 12.30 | 393,593 | -0.08(-0.67%) |
May 05, 2009 | 12.41 | 12.53 | 12.24 | 12.38 | 460,804 | +0.14(+1.15%) |
May 04, 2009 | 12.31 | 12.53 | 12.13 | 12.24 | 401,412 | +0.32(+2.67%) |
May 01, 2009 | 12.00 | 12.08 | 11.77 | 11.92 | 250,539 | -0.18(-1.46%) |
Apr 30, 2009 | 12.29 | 12.48 | 11.80 | 12.10 | 496,386 | -0.23(-1.86%) |
Apr 29, 2009 | 11.98 | 12.42 | 11.78 | 12.33 | 599,333 | +0.17(+1.40%) |
Apr 28, 2009 | 11.91 | 12.43 | 11.84 | 12.15 | 1,885,397 | +0.40(+3.40%) |
Apr 27, 2009 | 13.17 | 13.17 | 10.88 | 11.75 | 1,561,086 | -2.42(-17.06%) |
Apr 24, 2009 | 13.19 | 14.50 | 12.81 | 14.17 | 633,884 | +1.08(+8.27%) |
Apr 23, 2009 | 12.53 | 13.23 | 12.41 | 13.09 | 476,718 | +0.77(+6.26%) |
Apr 22, 2009 | 12.19 | 12.72 | 12.11 | 12.32 | 270,122 | +0.24(+1.95%) |
Apr 21, 2009 | 11.54 | 12.24 | 11.44 | 12.08 | 255,616 | +0.17(+1.43%) |
Apr 20, 2009 | 12.27 | 12.36 | 11.74 | 11.91 | 247,575 | -0.45(-3.62%) |
Apr 17, 2009 | 12.23 | 12.41 | 12.14 | 12.36 | 182,297 | +0.19(+1.55%) |
Apr 16, 2009 | 11.83 | 12.29 | 11.65 | 12.17 | 141,641 | +0.41(+3.45%) |
Apr 15, 2009 | 11.48 | 11.93 | 11.48 | 11.77 | 243,737 | +0.04(+0.30%) |
Apr 14, 2009 | 11.73 | 11.89 | 11.60 | 11.73 | 123,304 | -0.16(-1.38%) |
Apr 13, 2009 | 11.59 | 11.91 | 11.41 | 11.90 | 105,811 | +0.31(+2.69%) |
Apr 09, 2009 | 11.58 | 11.59 | 11.23 | 11.58 | 91,598 | +0.44(+3.96%) |
Apr 08, 2009 | 10.93 | 11.17 | 10.93 | 11.14 | 118,759 | +0.38(+3.50%) |
Apr 07, 2009 | 11.08 | 11.20 | 10.71 | 10.77 | 189,590 | -0.44(-3.94%) |
Apr 06, 2009 | 11.51 | 11.52 | 11.21 | 11.21 | 217,039 | -0.27(-2.36%) |
Apr 03, 2009 | 11.47 | 11.81 | 11.33 | 11.48 | 196,823 | +0.13(+1.14%) |
Apr 02, 2009 | 10.94 | 11.55 | 10.88 | 11.35 | 255,468 | +0.63(+5.87%) |
Apr 01, 2009 | 11.04 | 11.04 | 10.58 | 10.72 | 249,968 | -0.02(-0.16%) |
Mar 31, 2009 | 10.47 | 10.99 | 10.47 | 10.74 | 333,516 | +0.32(+3.11%) |
Mar 30, 2009 | 9.807 | 10.46 | 9.743 | 10.41 | 616,942 | +0.01(+0.06%) |
Mar 26, 2009 | 9.549 | 10.78 | 9.549 | 10.41 | 284,374 | +0.32(+3.21%) |
Mar 25, 2009 | 10.24 | 10.48 | 9.860 | 10.08 | 281,780 | -0.16(-1.55%) |
Mar 24, 2009 | 10.59 | 10.69 | 10.21 | 10.24 | 205,515 | -0.25(-2.36%) |
Mar 23, 2009 | 10.40 | 10.55 | 10.38 | 10.49 | 135,068 | +0.47(+4.70%) |
Mar 20, 2009 | 10.41 | 10.41 | 9.996 | 10.02 | 241,745 | -0.39(-3.73%) |
Mar 19, 2009 | 10.38 | 10.59 | 10.17 | 10.41 | 1,382,944 | +0.08(+0.74%) |
Mar 18, 2009 | 10.15 | 10.46 | 10.08 | 10.33 | 316,759 | +0.27(+2.69%) |
Mar 17, 2009 | 9.943 | 10.17 | 9.831 | 10.06 | 412,001 | +0.12(+1.18%) |
Mar 16, 2009 | 9.913 | 10.31 | 9.749 | 9.943 | 172,537 | +0.09(+0.96%) |
Mar 13, 2009 | 9.531 | 10.01 | 9.490 | 9.849 | 0 | +0.38(+3.98%) |
Mar 12, 2009 | 9.413 | 9.525 | 9.125 | 9.472 | 300,023 | +0.06(+0.69%) |
Mar 11, 2009 | 9.213 | 9.425 | 9.031 | 9.407 | 234,893 | +0.30(+3.29%) |
Mar 10, 2009 | 8.648 | 9.107 | 8.595 | 9.107 | 598,876 | +0.62(+7.35%) |
Mar 09, 2009 | 8.666 | 8.878 | 8.207 | 8.484 | 405,491 | -0.44(-4.88%) |
Mar 06, 2009 | 9.502 | 9.525 | 8.737 | 8.919 | 0 | -0.38(-4.05%) |
Mar 05, 2009 | 8.701 | 9.502 | 8.701 | 9.296 | 135,391 | -0.22(-2.35%) |
Mar 04, 2009 | 9.707 | 9.707 | 9.160 | 9.519 | 489,995 | +0.19(+2.08%) |
Mar 02, 2009 | 9.554 | 9.778 | 9.119 | 9.325 | 195,385 | -0.67(-6.71%) |
Feb 27, 2009 | 9.807 | 10.30 | 9.761 | 9.996 | 0 | -0.24(-2.36%) |
Feb 26, 2009 | 10.17 | 10.45 | 10.11 | 10.24 | 245,024 | +0.05(+0.46%) |
Feb 25, 2009 | 9.837 | 10.27 | 9.760 | 10.19 | 186,839 | +0.24(+2.36%) |
Feb 24, 2009 | 9.949 | 9.978 | 9.737 | 9.955 | 429,017 | -0.04(-0.35%) |
Feb 23, 2009 | 10.04 | 10.25 | 9.972 | 9.990 | 146,761 | -0.07(-0.70%) |
Feb 20, 2009 | 10.28 | 10.28 | 9.790 | 10.06 | 287,537 | -0.30(-2.90%) |
Feb 19, 2009 | 10.53 | 10.69 | 10.34 | 10.36 | 152,030 | -0.14(-1.34%) |
Feb 18, 2009 | 10.91 | 10.91 | 10.42 | 10.50 | 260,432 | -0.47(-4.29%) |
Feb 17, 2009 | 10.95 | 11.13 | 10.64 | 10.97 | 217,549 | -0.20(-1.79%) |
Feb 13, 2009 | 10.85 | 11.20 | 10.74 | 11.17 | 158,924 | +0.11(+1.01%) |
Feb 12, 2009 | 11.15 | 11.33 | 11.00 | 11.06 | 257,200 | -0.13(-1.16%) |
Feb 11, 2009 | 11.33 | 11.36 | 11.01 | 11.19 | 104,754 | +0.02(+0.16%) |
Feb 10, 2009 | 11.44 | 11.55 | 11.17 | 11.17 | 211,202 | -0.28(-2.47%) |
Feb 09, 2009 | 11.31 | 11.52 | 11.30 | 11.45 | 169,831 | +0.26(+2.31%) |
Feb 06, 2009 | 10.70 | 11.25 | 10.70 | 11.20 | 163,177 | +0.38(+3.48%) |
Feb 05, 2009 | 10.71 | 10.90 | 10.35 | 10.82 | 319,453 | +0.07(+0.66%) |
Feb 04, 2009 | 10.97 | 11.16 | 10.63 | 10.75 | 192,318 | -0.29(-2.66%) |
Feb 03, 2009 | 10.88 | 11.10 | 10.68 | 11.04 | 262,660 | +0.16(+1.46%) |
Feb 02, 2009 | 10.63 | 10.98 | 10.41 | 10.88 | 429,245 | -0.12(-1.07%) |
Jan 30, 2009 | 10.61 | 11.21 | 10.61 | 11.00 | 0 | +0.06(+0.54%) |
Jan 29, 2009 | 11.14 | 11.47 | 10.94 | 10.94 | 206,164 | -0.45(-3.93%) |
Jan 28, 2009 | 11.01 | 11.45 | 10.95 | 11.39 | 147,536 | +0.45(+4.09%) |
Jan 27, 2009 | 10.86 | 10.97 | 10.74 | 10.94 | 278,595 | -0.05(-0.43%) |
Jan 26, 2009 | 10.89 | 11.06 | 10.62 | 10.99 | 255,642 | -0.01(-0.11%) |
Jan 23, 2009 | 10.49 | 11.00 | 10.46 | 11.00 | 604,359 | -0.12(-1.06%) |
Jan 22, 2009 | 11.07 | 11.18 | 10.84 | 11.12 | 359,087 | -0.19(-1.72%) |
Jan 21, 2009 | 10.94 | 11.31 | 10.70 | 11.31 | 626,123 | +0.36(+3.33%) |
Jan 20, 2009 | 10.74 | 11.03 | 10.71 | 10.95 | 1,088,341 | -0.08(-0.75%) |
Jan 16, 2009 | 11.28 | 11.28 | 10.66 | 11.03 | 704,798 | +0.09(+0.86%) |
Jan 15, 2009 | 10.93 | 11.10 | 10.48 | 10.94 | 981,003 | -0.02(-0.16%) |
Jan 14, 2009 | 11.54 | 11.54 | 10.86 | 10.95 | 938,755 | -0.85(-7.18%) |
Jan 13, 2009 | 12.00 | 12.00 | 11.69 | 11.80 | 533,314 | -0.20(-1.63%) |
Jan 12, 2009 | 12.02 | 12.24 | 11.81 | 12.00 | 239,737 | -0.17(-1.44%) |
Jan 09, 2009 | 12.73 | 12.76 | 12.17 | 12.17 | 249,783 | -0.51(-3.99%) |
Jan 08, 2009 | 13.13 | 13.13 | 12.61 | 12.68 | 395,298 | -0.52(-3.92%) |
Jan 07, 2009 | 13.53 | 13.58 | 13.00 | 13.20 | 491,025 | -0.38(-2.82%) |
Jan 06, 2009 | 13.50 | 13.78 | 13.18 | 13.58 | 843,601 | +0.15(+1.10%) |
Jan 05, 2009 | 12.90 | 13.50 | 12.90 | 13.43 | 574,400 | -0.06(-0.48%) |
Jan 02, 2009 | 13.65 | 13.79 | 13.43 | 13.50 | 0 | -0.05(-0.35%) |
Jan 01, 2009 | 12.94 | 13.62 | 12.88 | 13.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.94 | 13.62 | 12.88 | 13.54 | 504,879 | +0.61(+4.68%) |
Dec 30, 2008 | 12.98 | 12.99 | 12.79 | 12.94 | 186,917 | +0.01(+0.09%) |
Dec 29, 2008 | 13.16 | 13.16 | 12.88 | 12.93 | 264,581 | -0.15(-1.17%) |
Dec 26, 2008 | 13.25 | 13.27 | 12.87 | 13.08 | 213,742 | -0.01(-0.05%) |
Dec 24, 2008 | 13.38 | 13.38 | 12.88 | 13.08 | 629,753 | -0.16(-1.24%) |
Dec 23, 2008 | 13.02 | 13.77 | 12.96 | 13.25 | 495,543 | +0.15(+1.17%) |
Dec 22, 2008 | 12.63 | 13.28 | 12.50 | 13.10 | 472,814 | +0.32(+2.53%) |
Dec 19, 2008 | 12.05 | 12.94 | 12.05 | 12.77 | 513,387 | +0.30(+2.41%) |
Dec 18, 2008 | 12.75 | 13.00 | 12.40 | 12.47 | 499,622 | -0.24(-1.85%) |
Dec 17, 2008 | 12.54 | 12.87 | 12.41 | 12.71 | 703,226 | -0.17(-1.32%) |
Dec 16, 2008 | 11.89 | 13.00 | 11.89 | 12.88 | 612,753 | +1.01(+8.47%) |
Dec 15, 2008 | 12.19 | 12.19 | 11.62 | 11.87 | 275,692 | -0.32(-2.65%) |
Dec 12, 2008 | 11.88 | 12.24 | 11.88 | 12.20 | 216,252 | +0.16(+1.37%) |
Dec 11, 2008 | 12.49 | 12.64 | 11.92 | 12.03 | 321,137 | -0.16(-1.35%) |
Dec 10, 2008 | 12.78 | 12.78 | 12.07 | 12.20 | 698,755 | -0.05(-0.43%) |
Dec 09, 2008 | 12.37 | 12.77 | 12.18 | 12.25 | 396,415 | -0.33(-2.62%) |
Dec 08, 2008 | 12.14 | 12.66 | 12.11 | 12.58 | 224,066 | +0.73(+6.16%) |
Dec 05, 2008 | 12.01 | 12.01 | 11.30 | 11.85 | 653,267 | -0.16(-1.32%) |
Dec 04, 2008 | 12.16 | 12.71 | 11.93 | 12.01 | 304,517 | -0.36(-2.90%) |
Dec 03, 2008 | 12.30 | 12.57 | 11.94 | 12.37 | 324,958 | +0.16(+1.35%) |
Dec 02, 2008 | 11.94 | 12.21 | 11.67 | 12.20 | 379,919 | +0.44(+3.75%) |
Dec 01, 2008 | 12.41 | 13.00 | 11.76 | 11.76 | 448,703 | -1.30(-9.95%) |
Nov 28, 2008 | 12.58 | 13.68 | 12.54 | 13.06 | 402,739 | +0.69(+5.61%) |
Nov 26, 2008 | 12.04 | 12.79 | 11.93 | 12.37 | 212,928 | +0.34(+2.79%) |
Nov 25, 2008 | 11.94 | 12.15 | 11.69 | 12.03 | 352,569 | +0.29(+2.51%) |
Nov 24, 2008 | 11.19 | 11.97 | 11.15 | 11.74 | 544,053 | +0.50(+4.45%) |
Nov 21, 2008 | 10.10 | 11.48 | 10.10 | 11.24 | 1,160,671 | +0.97(+9.46%) |
Nov 20, 2008 | 10.39 | 10.39 | 9.972 | 10.27 | 744,050 | -0.32(-3.05%) |
Nov 19, 2008 | 10.48 | 10.86 | 10.40 | 10.59 | 775,299 | -0.01(-0.06%) |
Nov 18, 2008 | 10.61 | 10.70 | 10.32 | 10.60 | 386,482 | -0.01(-0.11%) |
Nov 17, 2008 | 10.58 | 11.17 | 10.58 | 10.61 | 464,140 | -0.10(-0.93%) |
Nov 14, 2008 | 11.10 | 11.38 | 10.53 | 10.71 | 409,870 | -0.56(-5.01%) |
Nov 13, 2008 | 10.53 | 11.28 | 10.25 | 11.27 | 466,036 | +0.62(+5.86%) |
Nov 12, 2008 | 10.85 | 11.20 | 10.50 | 10.65 | 460,889 | -0.69(-6.12%) |
Nov 11, 2008 | 11.23 | 11.54 | 11.05 | 11.34 | 682,282 | +0.11(+1.00%) |
Nov 10, 2008 | 11.15 | 11.26 | 10.66 | 11.23 | 363,080 | +0.14(+1.27%) |
Nov 07, 2008 | 10.94 | 11.40 | 10.73 | 11.09 | 1,289,244 | +0.22(+2.06%) |
Nov 06, 2008 | 10.71 | 11.27 | 10.60 | 10.87 | 1,508,943 | +0.19(+1.76%) |
Nov 05, 2008 | 11.35 | 11.37 | 10.57 | 10.68 | 1,487,940 | -0.71(-6.25%) |
Nov 04, 2008 | 11.89 | 11.92 | 11.17 | 11.39 | 1,138,157 | -0.07(-0.62%) |
Nov 03, 2008 | 10.85 | 11.58 | 10.85 | 11.46 | 866,953 | +0.71(+6.62%) |
Oct 31, 2008 | 10.80 | 10.90 | 9.990 | 10.75 | 1,601,876 | -0.09(-0.87%) |
Oct 30, 2008 | 10.95 | 11.16 | 10.60 | 10.84 | 1,167,966 | -0.07(-0.65%) |
Oct 29, 2008 | 9.649 | 11.38 | 9.578 | 10.91 | 767,521 | +1.23(+12.70%) |
Oct 28, 2008 | 8.672 | 9.802 | 8.595 | 9.684 | 1,205,641 | +0.61(+6.74%) |
Oct 27, 2008 | 9.725 | 10.08 | 9.072 | 9.072 | 791,941 | -0.86(-8.70%) |
Oct 24, 2008 | 9.566 | 10.05 | 9.560 | 9.937 | 874,313 | -0.65(-6.11%) |
Oct 23, 2008 | 10.78 | 10.80 | 10.35 | 10.58 | 433,763 | -0.08(-0.77%) |
Oct 22, 2008 | 11.40 | 11.40 | 10.49 | 10.67 | 518,510 | -0.74(-6.45%) |
Oct 21, 2008 | 12.00 | 12.07 | 11.35 | 11.40 | 419,949 | -0.72(-5.92%) |
Oct 20, 2008 | 11.91 | 12.31 | 11.87 | 12.12 | 364,312 | +0.41(+3.52%) |
Oct 17, 2008 | 11.48 | 11.85 | 11.06 | 11.71 | 874,087 | +0.35(+3.11%) |
Oct 16, 2008 | 10.56 | 11.37 | 10.06 | 11.35 | 716,509 | +0.62(+5.75%) |
Oct 15, 2008 | 11.78 | 11.78 | 10.70 | 10.74 | 432,930 | -0.79(-6.89%) |
Oct 14, 2008 | 11.60 | 11.62 | 11.20 | 11.53 | 644,141 | +0.53(+4.81%) |
Oct 13, 2008 | 10.59 | 11.00 | 9.907 | 11.00 | 609,304 | +1.08(+10.91%) |
Oct 10, 2008 | 10.59 | 10.59 | 9.343 | 9.919 | 656,962 | -0.80(-7.46%) |
Oct 09, 2008 | 11.80 | 11.98 | 10.54 | 10.72 | 789,361 | -0.76(-6.61%) |
Oct 08, 2008 | 10.60 | 12.02 | 10.60 | 11.48 | 761,292 | -0.13(-1.12%) |
Oct 07, 2008 | 12.33 | 12.93 | 11.57 | 11.61 | 434,796 | -0.75(-6.09%) |
Oct 06, 2008 | 13.03 | 13.24 | 11.68 | 12.36 | 744,145 | -1.21(-8.93%) |
Oct 03, 2008 | 14.41 | 14.41 | 13.51 | 13.57 | 446,344 | -0.18(-1.33%) |
Oct 02, 2008 | 14.52 | 14.57 | 13.63 | 13.76 | 401,815 | -0.91(-6.22%) |
Oct 01, 2008 | 14.56 | 15.08 | 14.27 | 14.67 | 439,103 | -0.37(-2.46%) |
Sep 30, 2008 | 14.45 | 15.16 | 14.32 | 15.04 | 499,168 | +0.59(+4.11%) |
Sep 29, 2008 | 15.47 | 15.47 | 14.33 | 14.44 | 544,048 | -1.03(-6.65%) |
Sep 26, 2008 | 15.81 | 15.81 | 15.34 | 15.47 | 0 | -0.35(-2.19%) |
Sep 25, 2008 | 16.03 | 16.08 | 15.62 | 15.82 | 480,412 | +0.11(+0.71%) |
Sep 24, 2008 | 15.81 | 15.94 | 15.55 | 15.71 | 353,947 | -0.21(-1.29%) |
Sep 23, 2008 | 16.30 | 16.91 | 15.69 | 15.91 | 526,094 | +0.12(+0.74%) |
Sep 22, 2008 | 15.94 | 16.03 | 15.71 | 15.80 | 375,321 | +0.09(+0.56%) |
Sep 19, 2008 | 15.88 | 16.33 | 15.61 | 15.71 | 0 | +0.48(+3.13%) |
Sep 18, 2008 | 16.02 | 16.02 | 14.83 | 15.23 | 1,164,331 | -0.34(-2.15%) |
Sep 17, 2008 | 15.66 | 16.01 | 15.26 | 15.57 | 680,811 | -0.87(-5.30%) |
Sep 16, 2008 | 16.18 | 16.53 | 15.59 | 16.44 | 1,195,356 | +0.26(+1.60%) |
Sep 15, 2008 | 16.24 | 16.53 | 15.78 | 16.18 | 920,694 | -0.59(-3.54%) |
Sep 12, 2008 | 16.29 | 17.07 | 16.26 | 16.77 | 436,855 | +0.56(+3.48%) |
Sep 11, 2008 | 15.88 | 16.29 | 15.83 | 16.21 | 479,664 | +0.12(+0.77%) |
Sep 10, 2008 | 15.99 | 16.28 | 15.96 | 16.08 | 396,612 | +0.02(+0.15%) |
Sep 09, 2008 | 16.48 | 16.48 | 15.96 | 16.06 | 660,795 | -0.06(-0.36%) |
Sep 08, 2008 | 16.48 | 16.48 | 15.94 | 16.12 | 423,330 | -0.15(-0.90%) |
Sep 05, 2008 | 16.03 | 16.41 | 16.03 | 16.27 | 0 | -0.05(-0.32%) |
Sep 04, 2008 | 17.03 | 17.04 | 16.24 | 16.32 | 372,602 | -0.66(-3.88%) |
Sep 03, 2008 | 17.17 | 17.46 | 16.90 | 16.98 | 312,817 | -0.22(-1.27%) |
Sep 02, 2008 | 17.09 | 17.29 | 16.83 | 17.20 | 498,640 | +0.44(+2.60%) |
Aug 29, 2008 | 17.22 | 17.22 | 16.63 | 16.76 | 212,005 | -0.26(-1.56%) |
Aug 28, 2008 | 16.68 | 17.06 | 16.66 | 17.03 | 245,955 | +0.32(+1.90%) |
Aug 27, 2008 | 16.84 | 16.84 | 16.47 | 16.71 | 261,608 | -0.12(-0.70%) |
Aug 26, 2008 | 17.18 | 17.18 | 16.53 | 16.83 | 335,631 | -0.26(-1.52%) |
Aug 25, 2008 | 17.00 | 17.35 | 16.81 | 17.09 | 394,820 | +0.06(+0.35%) |
Aug 22, 2008 | 16.83 | 17.07 | 16.80 | 17.03 | 279,215 | +0.24(+1.40%) |
Aug 21, 2008 | 16.83 | 17.33 | 16.79 | 16.79 | 715,571 | -0.14(-0.80%) |
Aug 20, 2008 | 16.45 | 17.01 | 16.24 | 16.93 | 610,087 | +0.51(+3.08%) |
Aug 19, 2008 | 16.46 | 16.55 | 16.31 | 16.42 | 355,565 | -0.09(-0.57%) |
Aug 18, 2008 | 16.40 | 16.55 | 16.20 | 16.51 | 374,595 | -0.01(-0.07%) |
Aug 15, 2008 | 16.11 | 16.83 | 16.11 | 16.53 | 0 | +0.27(+1.66%) |
Aug 14, 2008 | 16.32 | 16.33 | 16.15 | 16.26 | 357,551 | -0.14(-0.86%) |
Aug 13, 2008 | 16.27 | 16.41 | 16.06 | 16.40 | 480,556 | -0.01(-0.04%) |
Aug 12, 2008 | 16.59 | 16.69 | 16.26 | 16.40 | 495,296 | -0.14(-0.85%) |
Aug 11, 2008 | 16.33 | 16.80 | 16.06 | 16.54 | 766,972 | +0.38(+2.37%) |
Aug 08, 2008 | 16.27 | 16.54 | 15.88 | 16.16 | 848,975 | +0.05(+0.29%) |
Aug 07, 2008 | 17.21 | 17.21 | 16.03 | 16.11 | 926,520 | -0.52(-3.15%) |
Aug 06, 2008 | 16.97 | 17.13 | 16.47 | 16.64 | 1,410,461 | -0.28(-1.67%) |
Aug 05, 2008 | 16.72 | 17.17 | 16.71 | 16.92 | 961,868 | -0.39(-2.28%) |
Aug 04, 2008 | 17.47 | 17.47 | 16.97 | 17.31 | 526,022 | +0.08(+0.44%) |
Aug 01, 2008 | 17.58 | 17.70 | 17.03 | 17.24 | 544,214 | -0.24(-1.35%) |
Jul 31, 2008 | 17.54 | 17.70 | 17.17 | 17.47 | 599,556 | -0.07(-0.40%) |
Jul 30, 2008 | 18.24 | 18.49 | 17.35 | 17.54 | 1,188,727 | -0.58(-3.21%) |
Jul 29, 2008 | 18.13 | 18.23 | 17.72 | 18.13 | 334,079 | +0.59(+3.35%) |
Jul 28, 2008 | 18.56 | 18.56 | 17.18 | 17.54 | 442,027 | -0.29(-1.62%) |
Jul 25, 2008 | 18.03 | 18.21 | 17.68 | 17.83 | 528,827 | -0.12(-0.66%) |
Jul 24, 2008 | 18.76 | 18.88 | 17.70 | 17.94 | 1,171,002 | -1.01(-5.34%) |
Jul 23, 2008 | 18.43 | 18.99 | 18.37 | 18.96 | 857,625 | +0.54(+2.91%) |
Jul 22, 2008 | 17.33 | 18.45 | 17.02 | 18.42 | 1,988,295 | +1.08(+6.21%) |
Jul 21, 2008 | 17.53 | 17.69 | 17.20 | 17.34 | 745,360 | +0.05(+0.31%) |
Jul 18, 2008 | 17.34 | 17.76 | 16.86 | 17.29 | 532,854 | -0.20(-1.14%) |
Jul 17, 2008 | 17.00 | 17.54 | 16.63 | 17.49 | 1,222,297 | +0.72(+4.28%) |
Jul 16, 2008 | 15.27 | 16.86 | 14.84 | 16.77 | 2,002,111 | +0.92(+5.79%) |
Jul 15, 2008 | 15.58 | 15.99 | 15.11 | 15.86 | 636,783 | +0.24(+1.54%) |
Jul 14, 2008 | 15.59 | 15.71 | 15.30 | 15.61 | 615,836 | +0.19(+1.22%) |
Jul 11, 2008 | 15.30 | 15.45 | 14.48 | 15.43 | 975,447 | +0.02(+0.15%) |
Jul 10, 2008 | 15.81 | 15.89 | 15.18 | 15.40 | 1,031,246 | -0.14(-0.91%) |
Jul 09, 2008 | 16.83 | 16.95 | 15.52 | 15.54 | 2,230,176 | -2.03(-11.55%) |
Jul 08, 2008 | 17.49 | 17.83 | 17.13 | 17.57 | 1,054,940 | +0.00(+0.00%) |
Jul 07, 2008 | 17.47 | 18.10 | 17.14 | 17.57 | 854,868 | -0.08(-0.47%) |
Jul 04, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.00(+0.00%) |
Jul 03, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.11(+0.60%) |
Jul 02, 2008 | 17.51 | 17.67 | 17.07 | 17.55 | 689,199 | +0.15(+0.85%) |