Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.91 | 18.91 | 18.53 | 18.68 | 82,626 | -0.20(-1.06%) |
Jun 29, 2009 | 18.97 | 19.00 | 18.87 | 18.88 | 3,067 | -0.01(-0.05%) |
Jun 26, 2009 | 18.59 | 18.89 | 18.59 | 18.89 | 5,741 | +0.24(+1.28%) |
Jun 25, 2009 | 18.48 | 18.65 | 18.48 | 18.65 | 84,914 | +0.43(+2.36%) |
Jun 24, 2009 | 17.95 | 18.35 | 17.95 | 18.22 | 5,442 | +0.33(+1.84%) |
Jun 23, 2009 | 17.91 | 17.96 | 17.72 | 17.89 | 11,127 | -0.02(-0.10%) |
Jun 22, 2009 | 18.57 | 18.58 | 17.91 | 17.91 | 20,507 | -0.81(-4.33%) |
Jun 19, 2009 | 18.82 | 18.82 | 18.65 | 18.72 | 5,522 | +0.16(+0.86%) |
Jun 18, 2009 | 18.50 | 18.61 | 18.42 | 18.56 | 31,133 | -0.01(-0.05%) |
Jun 17, 2009 | 18.51 | 18.73 | 18.37 | 18.57 | 8,225 | -0.02(-0.11%) |
Jun 16, 2009 | 19.12 | 19.12 | 18.59 | 18.59 | 19,967 | -0.31(-1.64%) |
Jun 15, 2009 | 19.07 | 19.07 | 18.72 | 18.90 | 23,769 | -0.46(-2.37%) |
Jun 12, 2009 | 19.23 | 19.36 | 18.99 | 19.36 | 5,265 | +0.00(+0.00%) |
Jun 11, 2009 | 19.27 | 19.46 | 19.27 | 19.36 | 77,647 | +0.10(+0.52%) |
Jun 10, 2009 | 19.20 | 19.26 | 19.00 | 19.26 | 12,419 | -0.06(-0.31%) |
Jun 09, 2009 | 19.21 | 19.43 | 19.21 | 19.32 | 7,936 | +0.16(+0.83%) |
Jun 08, 2009 | 19.41 | 19.41 | 18.92 | 19.16 | 17,314 | -0.31(-1.59%) |
Jun 05, 2009 | 19.52 | 19.60 | 19.38 | 19.46 | 27,425 | +0.09(+0.46%) |
Jun 04, 2009 | 19.20 | 19.40 | 19.14 | 19.38 | 10,514 | +0.25(+1.30%) |
Jun 03, 2009 | 19.17 | 19.18 | 18.91 | 19.13 | 18,481 | -0.17(-0.88%) |
Jun 02, 2009 | 19.21 | 19.37 | 19.15 | 19.30 | 27,075 | -0.01(-0.05%) |
Jun 01, 2009 | 18.84 | 19.43 | 18.84 | 19.31 | 43,615 | +0.54(+2.87%) |
May 29, 2009 | 18.38 | 18.77 | 18.30 | 18.77 | 14,867 | +0.38(+2.06%) |
May 28, 2009 | 17.97 | 18.39 | 17.96 | 18.39 | 9,140 | +0.30(+1.66%) |
May 27, 2009 | 18.32 | 18.49 | 18.09 | 18.09 | 16,272 | -0.25(-1.36%) |
May 26, 2009 | 17.68 | 18.37 | 17.53 | 18.34 | 42,479 | +0.53(+2.97%) |
May 22, 2009 | 17.93 | 17.99 | 17.77 | 17.81 | 16,618 | -0.17(-0.94%) |
May 21, 2009 | 18.12 | 18.12 | 17.78 | 17.98 | 13,490 | -0.25(-1.37%) |
May 20, 2009 | 18.45 | 18.77 | 18.18 | 18.23 | 18,682 | -0.11(-0.60%) |
May 19, 2009 | 18.07 | 18.49 | 18.01 | 18.34 | 24,461 | +0.21(+1.16%) |
May 18, 2009 | 17.68 | 18.13 | 17.65 | 18.13 | 30,959 | +0.51(+2.89%) |
May 15, 2009 | 17.48 | 17.78 | 17.48 | 17.62 | 14,710 | +0.03(+0.17%) |
May 14, 2009 | 17.46 | 17.67 | 17.26 | 17.59 | 9,828 | +0.25(+1.44%) |
May 13, 2009 | 17.73 | 17.75 | 17.32 | 17.34 | 45,760 | -0.74(-4.09%) |
May 12, 2009 | 18.68 | 18.68 | 17.87 | 18.08 | 40,389 | -0.32(-1.74%) |
May 11, 2009 | 18.36 | 18.55 | 18.12 | 18.40 | 12,844 | -0.08(-0.43%) |
May 08, 2009 | 18.20 | 18.49 | 18.08 | 18.48 | 31,999 | +0.38(+2.10%) |
May 07, 2009 | 18.88 | 18.88 | 17.92 | 18.10 | 35,649 | -0.47(-2.53%) |
May 06, 2009 | 18.95 | 18.95 | 18.37 | 18.57 | 46,220 | -0.30(-1.59%) |
May 05, 2009 | 18.59 | 18.87 | 18.50 | 18.87 | 39,083 | +0.31(+1.67%) |
May 04, 2009 | 18.31 | 18.56 | 18.30 | 18.56 | 33,262 | +0.42(+2.31%) |
May 01, 2009 | 17.91 | 18.14 | 17.83 | 18.14 | 62,088 | +0.24(+1.34%) |
Apr 30, 2009 | 17.96 | 18.36 | 17.90 | 17.90 | 136,434 | +0.33(+1.87%) |
Apr 29, 2009 | 17.35 | 17.83 | 17.35 | 17.57 | 38,854 | +0.23(+1.32%) |
Apr 28, 2009 | 17.30 | 17.62 | 17.30 | 17.34 | 7,411 | -0.19(-1.08%) |
Apr 27, 2009 | 17.46 | 17.68 | 17.45 | 17.53 | 25,049 | -0.25(-1.40%) |
Apr 24, 2009 | 17.61 | 17.87 | 17.37 | 17.78 | 19,986 | +0.34(+1.95%) |
Apr 23, 2009 | 17.43 | 17.55 | 17.21 | 17.44 | 42,703 | +0.15(+0.87%) |
Apr 22, 2009 | 17.04 | 17.69 | 16.89 | 17.29 | 25,780 | +0.18(+1.05%) |
Apr 21, 2009 | 16.59 | 17.12 | 16.59 | 17.11 | 71,745 | +0.41(+2.45%) |
Apr 20, 2009 | 17.24 | 17.24 | 16.67 | 16.70 | 47,905 | -0.72(-4.13%) |
Apr 17, 2009 | 17.19 | 17.49 | 17.12 | 17.42 | 26,009 | +0.18(+1.04%) |
Apr 16, 2009 | 16.99 | 17.32 | 16.87 | 17.24 | 73,894 | +0.50(+2.98%) |
Apr 15, 2009 | 16.55 | 16.79 | 16.45 | 16.74 | 24,917 | +0.06(+0.36%) |
Apr 14, 2009 | 16.88 | 17.02 | 16.63 | 16.68 | 121,478 | -0.36(-2.11%) |
Apr 13, 2009 | 16.85 | 17.06 | 16.68 | 17.04 | 21,917 | +0.27(+1.61%) |
Apr 09, 2009 | 16.30 | 19.32 | 16.21 | 16.77 | 37,043 | +0.84(+5.26%) |
Apr 08, 2009 | 15.82 | 15.97 | 15.66 | 15.93 | 64,306 | +0.39(+2.50%) |
Apr 07, 2009 | 15.76 | 15.81 | 15.54 | 15.54 | 14,476 | -0.49(-3.05%) |
Apr 06, 2009 | 15.96 | 16.04 | 15.79 | 16.03 | 13,527 | -0.06(-0.40%) |
Apr 03, 2009 | 15.96 | 16.15 | 15.78 | 16.10 | 32,729 | +0.18(+1.15%) |
Apr 02, 2009 | 15.45 | 16.11 | 15.45 | 15.91 | 64,912 | +0.70(+4.59%) |
Apr 01, 2009 | 14.78 | 15.29 | 14.78 | 15.21 | 43,404 | +0.25(+1.67%) |
Mar 31, 2009 | 14.99 | 15.24 | 14.89 | 14.96 | 9,915 | +0.12(+0.81%) |
Mar 30, 2009 | 14.99 | 14.99 | 14.57 | 14.84 | 28,726 | -0.77(-4.92%) |
Mar 26, 2009 | 15.32 | 15.66 | 15.24 | 15.61 | 94,198 | +0.64(+4.27%) |
Mar 25, 2009 | 15.12 | 15.20 | 14.66 | 14.97 | 33,544 | -0.06(-0.40%) |
Mar 24, 2009 | 15.24 | 15.24 | 14.96 | 15.03 | 57,305 | -0.30(-1.95%) |
Mar 23, 2009 | 15.03 | 15.33 | 14.99 | 15.33 | 91,299 | +0.97(+6.74%) |
Mar 20, 2009 | 14.55 | 14.68 | 14.36 | 14.36 | 5,551 | -0.21(-1.44%) |
Mar 19, 2009 | 14.94 | 14.96 | 14.57 | 14.57 | 69,889 | -0.20(-1.35%) |
Mar 18, 2009 | 14.53 | 14.97 | 14.39 | 14.77 | 120,280 | +0.29(+2.00%) |
Mar 17, 2009 | 13.95 | 14.50 | 13.95 | 14.48 | 63,593 | +0.55(+3.97%) |
Mar 16, 2009 | 14.29 | 14.29 | 13.93 | 13.93 | 140,714 | -0.26(-1.86%) |
Mar 13, 2009 | 14.09 | 14.28 | 14.08 | 14.19 | 0 | -0.06(-0.42%) |
Mar 12, 2009 | 13.97 | 14.25 | 13.74 | 14.25 | 29,334 | +0.30(+2.18%) |
Mar 11, 2009 | 13.84 | 13.95 | 13.72 | 13.95 | 9,117 | +0.29(+2.09%) |
Mar 10, 2009 | 13.20 | 13.67 | 13.20 | 13.67 | 15,980 | +0.91(+7.16%) |
Mar 09, 2009 | 12.98 | 13.28 | 12.75 | 12.75 | 6,320 | -0.30(-2.33%) |
Mar 06, 2009 | 13.14 | 13.14 | 12.84 | 13.06 | 0 | -0.13(-0.98%) |
Mar 05, 2009 | 13.41 | 13.41 | 13.19 | 13.19 | 9,584 | -0.41(-3.01%) |
Mar 04, 2009 | 13.45 | 13.72 | 13.37 | 13.60 | 24,150 | +0.39(+2.99%) |
Mar 02, 2009 | 13.68 | 13.68 | 13.20 | 13.20 | 29,707 | -0.69(-4.99%) |
Feb 27, 2009 | 13.85 | 13.93 | 13.74 | 13.89 | 0 | +0.03(+0.22%) |
Feb 26, 2009 | 14.04 | 14.20 | 13.82 | 13.87 | 24,865 | -0.07(-0.50%) |
Feb 25, 2009 | 13.87 | 14.21 | 13.72 | 13.94 | 60,690 | -0.11(-0.78%) |
Feb 24, 2009 | 13.54 | 14.07 | 13.54 | 14.04 | 12,189 | +0.64(+4.79%) |
Feb 23, 2009 | 13.87 | 13.87 | 13.40 | 13.40 | 5,402 | -0.41(-2.98%) |
Feb 20, 2009 | 13.67 | 13.89 | 13.61 | 13.82 | 38,612 | +0.04(+0.29%) |
Feb 19, 2009 | 13.89 | 13.89 | 13.73 | 13.78 | 1,388 | -0.03(-0.22%) |
Feb 18, 2009 | 13.79 | 13.85 | 13.79 | 13.81 | 490 | +0.02(+0.15%) |
Feb 17, 2009 | 13.95 | 13.95 | 13.71 | 13.79 | 6,968 | -0.59(-4.10%) |
Feb 13, 2009 | 14.44 | 14.48 | 14.33 | 14.37 | 11,862 | +0.01(+0.07%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.99 | 14.36 | 4,836 | +0.05(+0.38%) |
Feb 11, 2009 | 14.24 | 14.38 | 14.24 | 14.31 | 5,149 | -0.00(-0.03%) |
Feb 10, 2009 | 14.89 | 14.89 | 14.31 | 14.31 | 11,052 | -0.68(-4.53%) |
Feb 09, 2009 | 14.85 | 15.01 | 14.77 | 14.99 | 15,176 | +0.15(+1.01%) |
Feb 06, 2009 | 14.41 | 14.95 | 14.41 | 14.84 | 65,094 | +0.38(+2.62%) |
Feb 05, 2009 | 13.81 | 14.57 | 13.81 | 14.46 | 41,800 | +0.45(+3.21%) |
Feb 04, 2009 | 14.21 | 14.21 | 13.99 | 14.01 | 98,722 | -0.05(-0.35%) |
Feb 03, 2009 | 13.79 | 14.06 | 13.78 | 14.06 | 7,045 | +0.36(+2.62%) |
Feb 02, 2009 | 13.52 | 13.78 | 13.52 | 13.71 | 2,108 | +0.23(+1.70%) |
Jan 30, 2009 | 13.58 | 13.68 | 13.48 | 13.48 | 0 | -0.08(-0.59%) |
Jan 29, 2009 | 13.89 | 13.89 | 13.54 | 13.56 | 12,345 | -0.47(-3.34%) |
Jan 28, 2009 | 13.88 | 14.09 | 13.88 | 14.02 | 5,930 | +0.58(+4.31%) |
Jan 27, 2009 | 13.37 | 13.46 | 13.37 | 13.45 | 688 | +0.21(+1.58%) |
Jan 26, 2009 | 13.35 | 13.40 | 13.11 | 13.24 | 5,341 | -0.07(-0.53%) |
Jan 23, 2009 | 12.85 | 13.49 | 12.85 | 13.31 | 2,660 | +0.25(+1.91%) |
Jan 22, 2009 | 12.91 | 13.26 | 12.83 | 13.06 | 9,266 | -0.30(-2.24%) |
Jan 21, 2009 | 12.96 | 13.36 | 12.81 | 13.36 | 70,220 | +0.64(+5.02%) |
Jan 20, 2009 | 13.33 | 13.33 | 12.67 | 12.72 | 16,150 | -0.66(-4.95%) |
Jan 16, 2009 | 13.59 | 13.59 | 13.13 | 13.38 | 2,229 | -0.05(-0.35%) |
Jan 15, 2009 | 13.01 | 13.50 | 12.94 | 13.43 | 15,938 | +0.20(+1.51%) |
Jan 14, 2009 | 13.48 | 13.48 | 13.19 | 13.23 | 45,182 | -0.38(-2.80%) |
Jan 13, 2009 | 13.71 | 13.71 | 13.52 | 13.61 | 2,543 | -0.10(-0.72%) |
Jan 12, 2009 | 13.80 | 13.80 | 13.69 | 13.71 | 34,915 | -0.61(-4.26%) |
Jan 09, 2009 | 14.64 | 14.64 | 14.22 | 14.32 | 2,185 | -0.02(-0.13%) |
Jan 08, 2009 | 14.39 | 14.39 | 14.33 | 14.33 | 550 | -0.06(-0.42%) |
Jan 07, 2009 | 14.51 | 14.52 | 14.36 | 14.39 | 5,396 | -0.62(-4.12%) |
Jan 06, 2009 | 14.61 | 15.16 | 14.61 | 15.01 | 129,547 | +0.50(+3.43%) |
Jan 05, 2009 | 14.56 | 14.68 | 14.34 | 14.51 | 40,922 | +0.03(+0.21%) |
Jan 02, 2009 | 13.98 | 14.49 | 13.98 | 14.48 | 0 | +0.48(+3.39%) |
Jan 01, 2009 | 13.85 | 14.02 | 13.85 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.85 | 14.02 | 13.85 | 14.01 | 3,729 | +0.35(+2.59%) |
Dec 30, 2008 | 13.42 | 13.71 | 13.42 | 13.66 | 5,749 | +0.42(+3.17%) |
Dec 29, 2008 | 13.56 | 13.61 | 13.15 | 13.24 | 12,392 | -0.36(-2.64%) |
Dec 26, 2008 | 13.65 | 13.65 | 13.53 | 13.60 | 2,438 | +0.02(+0.15%) |
Dec 24, 2008 | 13.58 | 13.63 | 13.53 | 13.58 | 78,814 | +0.04(+0.29%) |
Dec 23, 2008 | 13.34 | 13.72 | 13.34 | 13.54 | 27,728 | +0.06(+0.44%) |
Dec 22, 2008 | 13.63 | 13.70 | 13.27 | 13.48 | 14,835 | -0.54(-3.85%) |
Dec 19, 2008 | 13.96 | 14.20 | 13.95 | 14.01 | 5,366 | +0.17(+1.23%) |
Dec 18, 2008 | 14.29 | 14.29 | 13.84 | 13.85 | 6,524 | -0.49(-3.39%) |
Dec 17, 2008 | 14.07 | 14.39 | 14.07 | 14.33 | 7,866 | +0.11(+0.74%) |
Dec 16, 2008 | 13.57 | 14.22 | 13.57 | 14.22 | 3,711 | +0.78(+5.79%) |
Dec 15, 2008 | 13.70 | 13.70 | 13.31 | 13.45 | 9,220 | -0.36(-2.60%) |
Dec 12, 2008 | 13.34 | 13.80 | 13.08 | 13.80 | 9,512 | -0.09(-0.65%) |
Dec 11, 2008 | 13.81 | 13.97 | 13.69 | 13.89 | 4,960 | -0.08(-0.57%) |
Dec 10, 2008 | 13.87 | 14.04 | 13.87 | 13.97 | 4,472 | +0.14(+0.98%) |
Dec 09, 2008 | 13.59 | 14.18 | 13.59 | 13.84 | 4,953 | -0.11(-0.76%) |
Dec 08, 2008 | 13.68 | 14.06 | 13.63 | 13.95 | 3,968 | +0.99(+7.63%) |
Dec 05, 2008 | 12.48 | 13.08 | 12.38 | 12.96 | 17,270 | +0.62(+5.02%) |
Dec 04, 2008 | 13.02 | 13.02 | 12.34 | 12.34 | 21,835 | -0.46(-3.62%) |
Dec 03, 2008 | 12.42 | 12.80 | 12.35 | 12.80 | 6,682 | +0.35(+2.84%) |
Dec 02, 2008 | 12.47 | 12.47 | 12.23 | 12.45 | 10,421 | +0.26(+2.13%) |
Dec 01, 2008 | 12.77 | 12.77 | 12.19 | 12.19 | 12,798 | -0.86(-6.58%) |
Nov 28, 2008 | 13.05 | 13.05 | 13.05 | 13.05 | 500 | -0.00(-0.00%) |
Nov 26, 2008 | 12.55 | 13.13 | 12.55 | 13.05 | 4,706 | +0.66(+5.32%) |
Nov 25, 2008 | 12.27 | 12.39 | 12.02 | 12.39 | 16,325 | +0.37(+3.07%) |
Nov 24, 2008 | 11.56 | 12.02 | 11.42 | 12.02 | 14,510 | +0.70(+6.17%) |
Nov 21, 2008 | 10.99 | 11.32 | 10.67 | 11.32 | 24,650 | +0.59(+5.49%) |
Nov 20, 2008 | 11.00 | 11.59 | 10.73 | 10.73 | 23,427 | -0.43(-3.85%) |
Nov 19, 2008 | 12.04 | 12.04 | 11.16 | 11.16 | 4,467 | -0.88(-7.30%) |
Nov 18, 2008 | 12.39 | 12.39 | 11.72 | 12.04 | 15,156 | -0.36(-2.90%) |
Nov 17, 2008 | 12.37 | 12.54 | 12.20 | 12.40 | 18,046 | -0.08(-0.64%) |
Nov 14, 2008 | 12.87 | 13.12 | 12.48 | 12.48 | 27,509 | -0.67(-5.09%) |
Nov 13, 2008 | 12.13 | 13.15 | 11.57 | 13.15 | 73,978 | +0.95(+7.77%) |
Nov 12, 2008 | 12.70 | 12.86 | 12.16 | 12.20 | 113,787 | -0.76(-5.83%) |
Nov 11, 2008 | 13.01 | 13.11 | 12.95 | 12.95 | 3,441 | -0.53(-3.95%) |
Nov 10, 2008 | 13.82 | 13.82 | 13.45 | 13.49 | 2,845 | -0.25(-1.82%) |
Nov 07, 2008 | 13.54 | 13.83 | 13.54 | 13.74 | 4,921 | +0.12(+0.88%) |
Nov 06, 2008 | 13.78 | 13.90 | 13.57 | 13.62 | 10,484 | -0.57(-4.01%) |
Nov 05, 2008 | 14.80 | 14.94 | 14.18 | 14.18 | 7,438 | -0.86(-5.71%) |
Nov 04, 2008 | 14.89 | 15.04 | 14.64 | 15.04 | 9,110 | +0.68(+4.74%) |
Nov 03, 2008 | 14.86 | 14.86 | 14.36 | 14.36 | 40,241 | -0.22(-1.52%) |
Oct 31, 2008 | 14.72 | 14.90 | 14.55 | 14.58 | 5,436 | +0.08(+0.55%) |
Oct 30, 2008 | 14.79 | 15.26 | 14.42 | 14.50 | 10,804 | -0.25(-1.72%) |
Oct 29, 2008 | 14.09 | 14.86 | 14.09 | 14.76 | 19,704 | +0.89(+6.44%) |
Oct 28, 2008 | 13.86 | 13.90 | 13.10 | 13.87 | 17,768 | +0.58(+4.33%) |
Oct 27, 2008 | 13.29 | 13.63 | 13.28 | 13.29 | 15,679 | -0.20(-1.46%) |
Oct 24, 2008 | 13.14 | 13.62 | 13.14 | 13.49 | 7,848 | -0.40(-2.88%) |
Oct 23, 2008 | 14.00 | 14.09 | 13.22 | 13.89 | 225,136 | -0.33(-2.32%) |
Oct 22, 2008 | 14.49 | 14.53 | 13.97 | 14.21 | 22,785 | -0.27(-1.89%) |
Oct 21, 2008 | 14.94 | 15.01 | 14.49 | 14.49 | 5,954 | -0.74(-4.88%) |
Oct 20, 2008 | 15.28 | 15.28 | 14.72 | 15.23 | 26,126 | +0.33(+2.22%) |
Oct 17, 2008 | 14.70 | 15.43 | 14.24 | 14.90 | 98,411 | +0.35(+2.37%) |
Oct 16, 2008 | 13.97 | 14.56 | 13.23 | 14.56 | 34,343 | +0.58(+4.16%) |
Oct 15, 2008 | 15.04 | 15.04 | 13.97 | 13.97 | 12,747 | -1.72(-10.94%) |
Oct 14, 2008 | 17.00 | 17.25 | 15.30 | 15.69 | 31,476 | -0.49(-3.02%) |
Oct 13, 2008 | 15.50 | 16.18 | 15.15 | 16.18 | 29,752 | +1.66(+11.41%) |
Oct 10, 2008 | 13.90 | 14.89 | 13.47 | 14.52 | 35,214 | -0.10(-0.69%) |
Oct 09, 2008 | 15.68 | 15.68 | 14.49 | 14.62 | 43,403 | -0.87(-5.63%) |
Oct 08, 2008 | 15.11 | 16.05 | 14.33 | 15.50 | 23,067 | +0.03(+0.22%) |
Oct 07, 2008 | 16.34 | 16.54 | 15.46 | 15.46 | 11,375 | -1.10(-6.63%) |
Oct 06, 2008 | 16.64 | 16.64 | 15.71 | 16.56 | 36,681 | -0.56(-3.26%) |
Oct 03, 2008 | 17.56 | 17.97 | 17.12 | 17.12 | 54,530 | -0.27(-1.53%) |
Oct 02, 2008 | 18.22 | 18.22 | 17.37 | 17.38 | 7,933 | -1.04(-5.66%) |
Oct 01, 2008 | 18.59 | 18.71 | 18.31 | 18.43 | 57,429 | -0.28(-1.49%) |
Sep 30, 2008 | 17.88 | 19.12 | 17.88 | 18.71 | 44,077 | +0.71(+3.94%) |
Sep 29, 2008 | 19.34 | 19.34 | 17.68 | 18.00 | 90,618 | -1.69(-8.57%) |
Sep 26, 2008 | 19.52 | 19.68 | 19.43 | 19.68 | 0 | -0.24(-1.21%) |
Sep 25, 2008 | 20.01 | 20.05 | 19.86 | 19.93 | 25,594 | +0.20(+1.02%) |
Sep 24, 2008 | 19.84 | 19.92 | 19.61 | 19.72 | 60,221 | -0.13(-0.65%) |
Sep 23, 2008 | 19.69 | 20.36 | 19.69 | 19.85 | 30,498 | -0.22(-1.09%) |
Sep 22, 2008 | 20.52 | 22.05 | 20.07 | 20.07 | 50,411 | -1.15(-5.44%) |
Sep 19, 2008 | 21.98 | 24.00 | 20.05 | 21.23 | 0 | +0.74(+3.59%) |
Sep 18, 2008 | 18.91 | 20.69 | 18.91 | 20.49 | 46,160 | +1.03(+5.28%) |
Sep 17, 2008 | 19.61 | 20.16 | 19.46 | 19.46 | 31,248 | -0.95(-4.65%) |
Sep 16, 2008 | 19.83 | 20.43 | 19.81 | 20.41 | 8,492 | +0.12(+0.59%) |
Sep 15, 2008 | 21.53 | 21.53 | 20.21 | 20.29 | 21,439 | -0.47(-2.25%) |
Sep 12, 2008 | 20.16 | 20.90 | 20.16 | 20.76 | 22,189 | -0.10(-0.48%) |
Sep 11, 2008 | 20.17 | 20.86 | 20.17 | 20.86 | 26,780 | +0.39(+1.90%) |
Sep 10, 2008 | 19.77 | 20.68 | 19.77 | 20.47 | 23,206 | +0.06(+0.29%) |
Sep 09, 2008 | 21.61 | 21.61 | 20.41 | 20.41 | 32,031 | -0.58(-2.76%) |
Sep 08, 2008 | 21.68 | 21.68 | 20.68 | 20.99 | 35,103 | +0.04(+0.19%) |
Sep 05, 2008 | 20.40 | 21.01 | 19.94 | 20.95 | 0 | +0.13(+0.62%) |
Sep 04, 2008 | 21.22 | 21.34 | 20.82 | 20.82 | 31,426 | -0.73(-3.38%) |
Sep 03, 2008 | 21.65 | 21.70 | 21.44 | 21.55 | 16,033 | -0.13(-0.60%) |
Sep 02, 2008 | 22.19 | 22.30 | 21.60 | 21.68 | 40,198 | -0.14(-0.64%) |
Aug 29, 2008 | 21.98 | 21.99 | 21.74 | 21.82 | 12,591 | -0.42(-1.89%) |
Aug 28, 2008 | 21.96 | 22.24 | 21.96 | 22.24 | 1,766 | +0.42(+1.92%) |
Aug 27, 2008 | 21.47 | 21.95 | 21.47 | 21.82 | 12,244 | +0.17(+0.78%) |
Aug 26, 2008 | 21.74 | 21.81 | 21.51 | 21.65 | 8,163 | -0.16(-0.73%) |
Aug 25, 2008 | 22.15 | 22.15 | 21.77 | 21.81 | 5,882 | -0.52(-2.32%) |
Aug 22, 2008 | 22.15 | 22.35 | 22.14 | 22.33 | 38,133 | +0.56(+2.57%) |
Aug 21, 2008 | 21.78 | 21.89 | 21.70 | 21.77 | 4,180 | -0.34(-1.54%) |
Aug 20, 2008 | 23.07 | 23.07 | 21.98 | 22.11 | 10,727 | -0.06(-0.27%) |
Aug 19, 2008 | 23.16 | 23.16 | 22.12 | 22.17 | 18,309 | -0.30(-1.33%) |
Aug 18, 2008 | 22.73 | 23.07 | 22.40 | 22.47 | 7,715 | -0.53(-2.30%) |
Aug 15, 2008 | 23.79 | 23.79 | 22.34 | 23.00 | 0 | -0.04(-0.17%) |
Aug 14, 2008 | 24.50 | 24.50 | 21.92 | 23.04 | 14,611 | +0.22(+0.96%) |
Aug 13, 2008 | 22.66 | 22.91 | 22.53 | 22.82 | 9,558 | +0.00(+0.00%) |
Aug 12, 2008 | 22.96 | 23.06 | 22.81 | 22.82 | 18,536 | -0.29(-1.24%) |
Aug 11, 2008 | 23.71 | 23.71 | 22.61 | 23.10 | 246,613 | +0.58(+2.55%) |
Aug 08, 2008 | 21.79 | 22.63 | 21.79 | 22.53 | 11,027 | +0.63(+2.87%) |
Aug 07, 2008 | 21.88 | 22.03 | 21.88 | 21.90 | 19,909 | -0.33(-1.48%) |
Aug 06, 2008 | 22.00 | 22.23 | 21.82 | 22.23 | 10,375 | -0.07(-0.31%) |
Aug 05, 2008 | 21.81 | 22.30 | 21.81 | 22.30 | 5,364 | +0.73(+3.38%) |
Aug 04, 2008 | 21.62 | 21.69 | 21.54 | 21.57 | 5,777 | -0.20(-0.92%) |
Aug 01, 2008 | 21.54 | 21.88 | 21.40 | 21.77 | 11,689 | -0.08(-0.37%) |
Jul 31, 2008 | 21.94 | 22.07 | 21.85 | 21.85 | 5,457 | -0.37(-1.66%) |
Jul 30, 2008 | 22.13 | 22.38 | 21.98 | 22.22 | 23,538 | +0.08(+0.36%) |
Jul 29, 2008 | 22.14 | 22.22 | 22.08 | 22.14 | 4,775 | +0.47(+2.18%) |
Jul 28, 2008 | 21.99 | 22.03 | 21.62 | 21.67 | 8,667 | -0.48(-2.18%) |
Jul 25, 2008 | 22.12 | 22.26 | 22.00 | 22.15 | 24,454 | +0.54(+2.49%) |
Jul 24, 2008 | 22.10 | 22.10 | 21.61 | 21.61 | 49,466 | -0.08(-0.37%) |
Jul 23, 2008 | 22.53 | 22.53 | 21.66 | 21.69 | 32,206 | +0.15(+0.69%) |
Jul 22, 2008 | 21.29 | 21.54 | 21.27 | 21.54 | 11,448 | +0.00(+0.00%) |
Jul 21, 2008 | 21.61 | 21.74 | 21.35 | 21.54 | 12,705 | -0.15(-0.69%) |
Jul 18, 2008 | 21.69 | 21.91 | 21.65 | 21.69 | 13,932 | -0.63(-2.82%) |
Jul 17, 2008 | 22.27 | 22.39 | 21.91 | 22.32 | 33,282 | -0.05(-0.22%) |
Jul 16, 2008 | 21.48 | 22.38 | 21.33 | 22.37 | 21,624 | +0.97(+4.52%) |
Jul 15, 2008 | 21.04 | 21.56 | 20.84 | 21.40 | 5,204 | -0.11(-0.51%) |
Jul 14, 2008 | 21.62 | 22.06 | 21.50 | 21.51 | 11,158 | -0.53(-2.40%) |
Jul 11, 2008 | 21.57 | 22.30 | 21.56 | 22.04 | 23,037 | -0.04(-0.20%) |
Jul 10, 2008 | 22.25 | 22.42 | 21.90 | 22.08 | 55,953 | +0.04(+0.20%) |
Jul 09, 2008 | 22.62 | 22.71 | 22.04 | 22.04 | 2,402 | -0.65(-2.86%) |
Jul 08, 2008 | 22.11 | 22.69 | 22.11 | 22.69 | 12,244 | +0.40(+1.79%) |
Jul 07, 2008 | 22.43 | 22.43 | 21.94 | 22.29 | 14,980 | +0.21(+0.95%) |
Jul 04, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.00(+0.00%) |
Jul 03, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.07(+0.32%) |
Jul 02, 2008 | 22.56 | 22.64 | 22.01 | 22.01 | 3,396 | -0.40(-1.78%) |