Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.851 | 8.035 | 7.714 | 8.035 | 535,567 | +0.24(+3.03%) |
May 28, 2009 | 7.635 | 7.845 | 7.504 | 7.799 | 846,529 | +0.14(+1.88%) |
May 27, 2009 | 7.589 | 8.081 | 7.379 | 7.655 | 731,403 | -0.01(-0.17%) |
May 26, 2009 | 6.724 | 7.694 | 6.724 | 7.668 | 718,226 | +0.83(+12.18%) |
May 22, 2009 | 6.763 | 7.006 | 6.586 | 6.835 | 576,436 | +0.09(+1.36%) |
May 21, 2009 | 6.953 | 6.993 | 6.593 | 6.744 | 709,998 | -0.31(-4.46%) |
May 20, 2009 | 6.908 | 7.163 | 6.829 | 7.058 | 862,816 | +0.16(+2.38%) |
May 19, 2009 | 6.921 | 7.012 | 6.750 | 6.894 | 714,584 | -0.10(-1.50%) |
May 18, 2009 | 6.619 | 7.183 | 6.619 | 6.999 | 972,884 | +0.47(+7.23%) |
May 15, 2009 | 6.652 | 6.763 | 6.462 | 6.527 | 795,613 | -0.12(-1.87%) |
May 14, 2009 | 7.137 | 7.170 | 6.586 | 6.652 | 926,664 | -0.43(-6.11%) |
May 13, 2009 | 7.864 | 7.923 | 7.026 | 7.084 | 1,109,869 | -0.86(-10.81%) |
May 12, 2009 | 8.441 | 8.651 | 7.864 | 7.943 | 870,291 | -0.54(-6.34%) |
May 11, 2009 | 8.520 | 8.690 | 8.461 | 8.480 | 490,836 | -0.30(-3.43%) |
May 08, 2009 | 8.625 | 8.867 | 8.474 | 8.782 | 775,397 | +0.18(+2.13%) |
May 07, 2009 | 8.736 | 8.965 | 8.480 | 8.598 | 1,034,982 | -0.10(-1.20%) |
May 06, 2009 | 8.946 | 8.946 | 8.317 | 8.703 | 849,113 | -0.13(-1.48%) |
May 05, 2009 | 8.828 | 8.900 | 8.670 | 8.834 | 1,136,074 | -0.01(-0.15%) |
May 04, 2009 | 8.808 | 8.847 | 8.782 | 8.847 | 1,092,296 | -0.07(-0.74%) |
May 01, 2009 | 8.788 | 8.992 | 8.743 | 8.913 | 1,036,318 | +0.10(+1.12%) |
Apr 30, 2009 | 8.775 | 8.874 | 8.362 | 8.815 | 1,108,012 | +0.01(+0.07%) |
Apr 29, 2009 | 8.415 | 8.913 | 8.231 | 8.808 | 814,488 | +0.49(+5.91%) |
Apr 28, 2009 | 7.969 | 8.546 | 7.871 | 8.317 | 490,180 | +0.30(+3.76%) |
Apr 27, 2009 | 8.179 | 8.317 | 7.904 | 8.015 | 623,106 | -0.33(-3.93%) |
Apr 24, 2009 | 7.393 | 8.618 | 7.393 | 8.343 | 824,150 | +1.00(+13.66%) |
Apr 23, 2009 | 7.760 | 8.028 | 7.170 | 7.340 | 826,111 | -0.37(-4.84%) |
Apr 22, 2009 | 7.320 | 8.277 | 6.986 | 7.714 | 1,830,853 | -0.72(-8.55%) |
Apr 21, 2009 | 7.687 | 8.435 | 7.687 | 8.435 | 485,656 | +0.68(+8.79%) |
Apr 20, 2009 | 7.995 | 8.179 | 7.648 | 7.753 | 542,330 | -0.42(-5.13%) |
Apr 17, 2009 | 8.100 | 8.644 | 8.054 | 8.172 | 1,357,305 | -0.50(-5.82%) |
Apr 16, 2009 | 8.579 | 8.788 | 8.330 | 8.677 | 829,643 | +0.14(+1.69%) |
Apr 15, 2009 | 8.900 | 9.365 | 8.461 | 8.533 | 892,259 | -0.47(-5.24%) |
Apr 14, 2009 | 9.306 | 9.450 | 8.959 | 9.005 | 358,881 | -0.43(-4.52%) |
Apr 13, 2009 | 9.228 | 9.483 | 8.920 | 9.431 | 1,130,291 | +0.09(+0.91%) |
Apr 09, 2009 | 8.428 | 9.345 | 8.421 | 9.345 | 992,106 | +1.14(+13.90%) |
Apr 08, 2009 | 8.153 | 8.625 | 8.035 | 8.205 | 509,089 | +0.03(+0.40%) |
Apr 07, 2009 | 8.369 | 8.638 | 8.127 | 8.172 | 780,326 | -0.35(-4.08%) |
Apr 06, 2009 | 8.566 | 8.592 | 8.251 | 8.520 | 606,212 | -0.11(-1.29%) |
Apr 03, 2009 | 8.231 | 8.729 | 7.936 | 8.631 | 432,731 | +0.34(+4.11%) |
Apr 02, 2009 | 7.786 | 8.467 | 7.655 | 8.290 | 412,831 | +0.72(+9.52%) |
Apr 01, 2009 | 7.229 | 7.596 | 6.947 | 7.569 | 480,502 | +0.19(+2.58%) |
Mar 31, 2009 | 7.137 | 7.602 | 6.999 | 7.379 | 394,038 | +0.20(+2.74%) |
Mar 30, 2009 | 7.687 | 7.805 | 6.763 | 7.183 | 646,081 | -0.98(-11.97%) |
Mar 26, 2009 | 7.458 | 8.415 | 7.458 | 8.159 | 714,640 | +0.76(+10.27%) |
Mar 25, 2009 | 6.763 | 7.491 | 6.717 | 7.399 | 1,184,472 | +0.69(+10.25%) |
Mar 24, 2009 | 6.626 | 6.894 | 6.318 | 6.711 | 695,869 | -0.06(-0.87%) |
Mar 23, 2009 | 6.226 | 6.770 | 6.167 | 6.770 | 957,261 | +0.87(+14.78%) |
Mar 20, 2009 | 5.492 | 6.115 | 5.387 | 5.898 | 1,295,743 | +0.27(+4.77%) |
Mar 19, 2009 | 5.708 | 5.852 | 5.367 | 5.630 | 334,847 | -0.12(-2.05%) |
Mar 18, 2009 | 5.577 | 5.774 | 5.426 | 5.748 | 503,614 | +0.16(+2.93%) |
Mar 17, 2009 | 5.322 | 5.590 | 5.269 | 5.584 | 289,103 | +0.24(+4.54%) |
Mar 16, 2009 | 5.584 | 5.695 | 5.295 | 5.341 | 487,844 | -0.23(-4.12%) |
Mar 13, 2009 | 5.564 | 5.675 | 5.446 | 5.571 | 0 | +0.01(+0.24%) |
Mar 12, 2009 | 5.184 | 5.662 | 5.086 | 5.557 | 575,556 | +0.39(+7.61%) |
Mar 11, 2009 | 5.158 | 5.381 | 5.053 | 5.164 | 571,594 | +0.06(+1.16%) |
Mar 10, 2009 | 4.745 | 5.243 | 4.745 | 5.105 | 388,956 | +0.48(+10.34%) |
Mar 09, 2009 | 4.673 | 4.863 | 4.574 | 4.627 | 450,721 | -0.03(-0.56%) |
Mar 06, 2009 | 5.269 | 5.367 | 4.581 | 4.653 | 0 | -0.61(-11.58%) |
Mar 05, 2009 | 5.479 | 5.741 | 5.249 | 5.263 | 618,307 | -0.41(-7.17%) |
Mar 04, 2009 | 5.597 | 5.767 | 5.381 | 5.669 | 492,893 | -0.16(-2.81%) |
Mar 02, 2009 | 6.115 | 6.246 | 5.800 | 5.833 | 828,940 | -0.42(-6.71%) |
Feb 27, 2009 | 6.180 | 6.390 | 6.167 | 6.252 | 0 | -0.03(-0.52%) |
Feb 26, 2009 | 6.357 | 6.717 | 6.213 | 6.285 | 470,069 | -0.03(-0.42%) |
Feb 25, 2009 | 6.541 | 6.541 | 6.134 | 6.311 | 506,425 | -0.32(-4.84%) |
Feb 24, 2009 | 6.239 | 6.744 | 6.023 | 6.632 | 614,882 | +0.48(+7.89%) |
Feb 23, 2009 | 6.357 | 6.462 | 6.082 | 6.147 | 686,497 | -0.19(-3.00%) |
Feb 20, 2009 | 6.737 | 6.822 | 6.246 | 6.337 | 0 | -0.54(-7.82%) |
Feb 19, 2009 | 6.960 | 7.091 | 6.849 | 6.875 | 545,939 | -0.05(-0.66%) |
Feb 18, 2009 | 7.026 | 7.176 | 6.737 | 6.921 | 605,806 | -0.08(-1.12%) |
Feb 17, 2009 | 7.019 | 7.158 | 6.921 | 6.999 | 831,085 | -0.26(-3.61%) |
Feb 13, 2009 | 7.537 | 7.602 | 7.084 | 7.261 | 0 | -0.29(-3.90%) |
Feb 12, 2009 | 7.386 | 7.602 | 7.202 | 7.556 | 612,796 | -0.03(-0.43%) |
Feb 11, 2009 | 7.602 | 7.773 | 7.524 | 7.589 | 526,504 | +0.00(+0.00%) |
Feb 10, 2009 | 7.779 | 7.910 | 7.517 | 7.589 | 843,570 | -0.26(-3.26%) |
Feb 09, 2009 | 7.963 | 8.146 | 7.340 | 7.845 | 874,647 | -0.09(-1.16%) |
Feb 06, 2009 | 7.465 | 8.061 | 7.432 | 7.936 | 0 | +0.50(+6.79%) |
Feb 05, 2009 | 7.098 | 7.543 | 6.894 | 7.432 | 813,631 | +0.29(+4.13%) |
Feb 04, 2009 | 7.386 | 7.419 | 7.111 | 7.137 | 872,920 | -0.32(-4.31%) |
Feb 03, 2009 | 7.438 | 7.504 | 7.163 | 7.458 | 754,673 | +0.16(+2.15%) |
Feb 02, 2009 | 7.366 | 7.471 | 7.157 | 7.301 | 626,083 | -0.16(-2.19%) |
Jan 30, 2009 | 7.746 | 7.766 | 7.432 | 7.465 | 0 | -0.24(-3.06%) |
Jan 29, 2009 | 8.356 | 8.356 | 7.576 | 7.701 | 1,075,668 | -0.79(-9.27%) |
Jan 28, 2009 | 8.127 | 8.546 | 8.127 | 8.487 | 498,469 | +0.39(+4.77%) |
Jan 27, 2009 | 8.507 | 8.631 | 7.956 | 8.100 | 682,160 | -0.37(-4.33%) |
Jan 26, 2009 | 8.310 | 8.729 | 8.271 | 8.467 | 439,555 | +0.22(+2.62%) |
Jan 23, 2009 | 7.910 | 8.415 | 7.871 | 8.251 | 0 | +0.16(+2.03%) |
Jan 22, 2009 | 8.303 | 8.356 | 7.910 | 8.087 | 599,326 | -0.39(-4.64%) |
Jan 21, 2009 | 8.474 | 8.513 | 8.146 | 8.480 | 708,486 | +0.12(+1.41%) |
Jan 20, 2009 | 8.592 | 8.729 | 8.290 | 8.362 | 623,320 | -0.33(-3.84%) |
Jan 16, 2009 | 8.880 | 8.880 | 8.402 | 8.697 | 0 | -0.07(-0.82%) |
Jan 15, 2009 | 8.625 | 8.946 | 8.454 | 8.769 | 866,777 | +0.13(+1.52%) |
Jan 14, 2009 | 8.638 | 8.847 | 8.579 | 8.638 | 805,000 | -0.18(-2.08%) |
Jan 13, 2009 | 8.723 | 8.978 | 8.644 | 8.821 | 686,802 | +0.05(+0.60%) |
Jan 12, 2009 | 9.044 | 9.110 | 8.716 | 8.769 | 732,348 | -0.32(-3.53%) |
Jan 09, 2009 | 9.555 | 9.660 | 9.064 | 9.090 | 417,259 | -0.50(-5.26%) |
Jan 08, 2009 | 9.378 | 9.667 | 9.037 | 9.595 | 501,144 | +0.21(+2.23%) |
Jan 07, 2009 | 9.608 | 9.634 | 9.208 | 9.385 | 854,680 | -0.42(-4.28%) |
Jan 06, 2009 | 9.503 | 9.863 | 9.496 | 9.804 | 642,181 | +0.35(+3.67%) |
Jan 05, 2009 | 9.503 | 9.621 | 9.129 | 9.457 | 472,318 | -0.10(-1.03%) |
Jan 02, 2009 | 9.418 | 9.595 | 9.247 | 9.555 | 0 | +0.14(+1.46%) |
Jan 01, 2009 | 9.424 | 9.549 | 9.313 | 9.418 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.424 | 9.549 | 9.313 | 9.418 | 437,124 | -0.09(-0.90%) |
Dec 30, 2008 | 9.195 | 9.562 | 9.077 | 9.503 | 630,015 | +0.37(+4.09%) |
Dec 29, 2008 | 9.693 | 9.706 | 9.051 | 9.129 | 457,902 | -0.60(-6.13%) |
Dec 26, 2008 | 9.293 | 9.804 | 9.221 | 9.726 | 0 | +0.52(+5.62%) |
Dec 24, 2008 | 9.031 | 9.319 | 8.926 | 9.208 | 206,298 | +0.29(+3.31%) |
Dec 23, 2008 | 8.526 | 9.273 | 8.526 | 8.913 | 972,635 | +0.33(+3.82%) |
Dec 22, 2008 | 8.448 | 8.828 | 8.297 | 8.585 | 1,323,149 | +0.14(+1.63%) |
Dec 19, 2008 | 9.509 | 9.903 | 8.284 | 8.448 | 3,829,646 | -1.04(-10.98%) |
Dec 18, 2008 | 9.863 | 9.889 | 9.247 | 9.490 | 872,339 | -0.32(-3.27%) |
Dec 17, 2008 | 9.804 | 10.38 | 9.562 | 9.811 | 681,751 | -0.09(-0.86%) |
Dec 16, 2008 | 9.293 | 10.09 | 9.280 | 9.896 | 791,533 | +0.70(+7.63%) |
Dec 15, 2008 | 9.575 | 9.739 | 8.920 | 9.195 | 531,782 | -0.35(-3.71%) |
Dec 12, 2008 | 9.732 | 10.09 | 9.385 | 9.549 | 0 | -0.47(-4.65%) |
Dec 11, 2008 | 10.57 | 10.83 | 9.837 | 10.01 | 1,012,572 | -0.69(-6.49%) |
Dec 10, 2008 | 10.05 | 10.72 | 9.929 | 10.71 | 655,287 | +0.69(+6.94%) |
Dec 09, 2008 | 10.22 | 10.66 | 9.791 | 10.01 | 624,759 | -0.30(-2.92%) |
Dec 08, 2008 | 10.08 | 10.81 | 9.994 | 10.32 | 988,948 | +0.62(+6.35%) |
Dec 05, 2008 | 9.431 | 9.968 | 9.201 | 9.699 | 0 | +0.08(+0.82%) |
Dec 04, 2008 | 8.998 | 9.975 | 8.992 | 9.621 | 1,229,761 | +0.57(+6.30%) |
Dec 03, 2008 | 8.598 | 9.267 | 7.753 | 9.051 | 918,708 | +1.00(+12.46%) |
Dec 02, 2008 | 8.002 | 8.185 | 7.543 | 8.048 | 728,548 | +0.18(+2.33%) |
Dec 01, 2008 | 8.782 | 8.893 | 7.819 | 7.864 | 596,341 | -1.19(-13.11%) |
Nov 28, 2008 | 8.913 | 9.077 | 8.782 | 9.051 | 217,558 | -0.03(-0.29%) |
Nov 26, 2008 | 8.513 | 9.175 | 8.336 | 9.077 | 845,717 | +0.38(+4.37%) |
Nov 25, 2008 | 8.611 | 9.018 | 8.317 | 8.697 | 777,118 | +0.20(+2.31%) |
Nov 24, 2008 | 8.133 | 8.631 | 7.635 | 8.500 | 806,130 | +0.50(+6.22%) |
Nov 21, 2008 | 8.048 | 8.284 | 7.379 | 8.002 | 1,671,149 | +0.10(+1.33%) |
Nov 20, 2008 | 8.605 | 9.136 | 7.733 | 7.897 | 1,309,733 | -0.81(-9.26%) |
Nov 19, 2008 | 9.627 | 9.627 | 8.638 | 8.703 | 758,378 | -0.92(-9.60%) |
Nov 18, 2008 | 9.896 | 10.16 | 9.306 | 9.627 | 740,925 | -0.26(-2.59%) |
Nov 17, 2008 | 9.876 | 10.24 | 9.837 | 9.883 | 574,593 | -0.11(-1.11%) |
Nov 14, 2008 | 10.59 | 11.13 | 9.431 | 9.994 | 0 | -0.83(-7.63%) |
Nov 13, 2008 | 10.35 | 10.82 | 9.654 | 10.82 | 1,551,297 | +0.54(+5.29%) |
Nov 12, 2008 | 10.37 | 10.68 | 10.14 | 10.28 | 668,585 | -0.16(-1.57%) |
Nov 11, 2008 | 10.70 | 10.73 | 10.25 | 10.44 | 743,398 | -0.37(-3.45%) |
Nov 10, 2008 | 11.65 | 11.72 | 10.58 | 10.81 | 515,281 | -0.64(-5.61%) |
Nov 07, 2008 | 11.58 | 11.73 | 11.13 | 11.46 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 11.47 | 11.84 | 10.98 | 11.46 | 1,213,299 | -0.08(-0.68%) |
Nov 05, 2008 | 11.57 | 11.78 | 11.46 | 11.53 | 888,713 | -0.20(-1.73%) |
Nov 04, 2008 | 11.80 | 11.82 | 11.07 | 11.74 | 1,517,277 | +0.21(+1.82%) |
Nov 03, 2008 | 11.67 | 12.25 | 11.20 | 11.53 | 788,765 | -0.20(-1.68%) |
Oct 31, 2008 | 12.12 | 12.12 | 11.53 | 11.72 | 0 | -0.48(-3.92%) |
Oct 30, 2008 | 12.69 | 12.98 | 11.85 | 12.20 | 714,190 | -0.12(-0.96%) |
Oct 29, 2008 | 12.77 | 13.15 | 12.32 | 12.32 | 1,274,507 | -0.43(-3.39%) |
Oct 28, 2008 | 11.91 | 12.81 | 11.25 | 12.75 | 1,062,259 | +1.19(+10.25%) |
Oct 27, 2008 | 12.06 | 12.39 | 11.55 | 11.57 | 647,316 | -0.62(-5.11%) |
Oct 24, 2008 | 11.53 | 12.35 | 11.17 | 12.19 | 0 | -0.25(-2.00%) |
Oct 23, 2008 | 14.12 | 12.44 | 11.57 | 12.44 | 1,799,533 | -0.13(-1.04%) |
Oct 22, 2008 | 12.76 | 12.97 | 12.21 | 12.57 | 1,882,361 | -0.50(-3.86%) |
Oct 21, 2008 | 13.74 | 13.97 | 12.93 | 13.07 | 598,798 | -0.88(-6.29%) |
Oct 20, 2008 | 13.70 | 14.69 | 13.34 | 13.95 | 680,914 | +0.40(+2.95%) |
Oct 17, 2008 | 13.74 | 14.25 | 13.17 | 13.55 | 0 | -0.17(-1.24%) |
Oct 16, 2008 | 13.62 | 14.75 | 12.90 | 13.72 | 1,205,419 | +0.24(+1.75%) |
Oct 15, 2008 | 14.69 | 14.69 | 13.28 | 13.49 | 2,232,724 | -1.23(-8.33%) |
Oct 14, 2008 | 16.19 | 16.19 | 14.35 | 14.71 | 1,220,034 | -1.05(-6.65%) |
Oct 13, 2008 | 16.55 | 16.61 | 15.18 | 15.76 | 1,120,869 | +0.07(+0.42%) |
Oct 10, 2008 | 13.83 | 15.83 | 13.83 | 15.70 | 0 | +1.11(+7.64%) |
Oct 09, 2008 | 15.36 | 15.63 | 14.16 | 14.58 | 841,885 | -0.56(-3.72%) |
Oct 08, 2008 | 15.17 | 16.38 | 14.56 | 15.15 | 1,442,310 | -0.23(-1.49%) |
Oct 07, 2008 | 17.57 | 17.63 | 15.23 | 15.37 | 1,781,318 | -1.99(-11.44%) |
Oct 06, 2008 | 17.28 | 17.89 | 16.51 | 17.36 | 1,168,598 | -0.33(-1.85%) |
Oct 03, 2008 | 18.34 | 18.57 | 16.78 | 17.69 | 0 | -0.37(-2.07%) |
Oct 02, 2008 | 18.53 | 18.94 | 17.96 | 18.06 | 807,163 | -0.53(-2.86%) |
Oct 01, 2008 | 18.19 | 18.74 | 18.03 | 18.59 | 634,527 | +0.23(+1.25%) |
Sep 30, 2008 | 18.84 | 18.88 | 18.35 | 18.36 | 726,044 | -0.05(-0.28%) |
Sep 29, 2008 | 18.66 | 19.37 | 18.07 | 18.42 | 945,623 | -0.58(-3.07%) |
Sep 26, 2008 | 19.00 | 19.17 | 18.46 | 19.00 | 1,068,988 | -0.45(-2.29%) |
Sep 25, 2008 | 18.75 | 19.91 | 18.70 | 19.44 | 976,032 | +0.82(+4.40%) |
Sep 24, 2008 | 18.96 | 19.10 | 18.30 | 18.63 | 755,762 | -0.33(-1.73%) |
Sep 23, 2008 | 19.31 | 19.75 | 18.58 | 18.95 | 779,174 | -0.39(-2.00%) |
Sep 22, 2008 | 19.66 | 20.52 | 18.97 | 19.34 | 1,458,150 | -0.34(-1.73%) |
Sep 19, 2008 | 22.30 | 22.30 | 19.16 | 19.68 | 0 | +0.26(+1.32%) |
Sep 18, 2008 | 18.81 | 21.88 | 17.37 | 19.43 | 2,133,144 | +1.13(+6.20%) |
Sep 17, 2008 | 17.53 | 18.39 | 17.07 | 18.29 | 1,521,744 | +0.57(+3.22%) |
Sep 16, 2008 | 17.26 | 18.24 | 16.34 | 17.72 | 1,640,343 | +0.70(+4.12%) |
Sep 15, 2008 | 17.75 | 18.02 | 16.80 | 17.02 | 650,407 | -0.77(-4.35%) |
Sep 12, 2008 | 17.82 | 17.90 | 17.20 | 17.79 | 0 | -0.07(-0.40%) |
Sep 11, 2008 | 17.52 | 17.92 | 17.11 | 17.87 | 709,765 | +0.16(+0.89%) |
Sep 10, 2008 | 17.79 | 18.15 | 17.14 | 17.71 | 803,169 | +0.07(+0.37%) |
Sep 09, 2008 | 18.02 | 18.38 | 17.64 | 17.64 | 1,253,531 | -0.20(-1.14%) |
Sep 08, 2008 | 17.87 | 20.19 | 16.96 | 17.85 | 1,211,150 | +0.81(+4.73%) |
Sep 05, 2008 | 16.75 | 17.08 | 16.36 | 17.04 | 0 | +0.20(+1.17%) |
Sep 04, 2008 | 16.77 | 17.56 | 16.57 | 16.84 | 975,940 | -0.15(-0.89%) |
Sep 03, 2008 | 16.38 | 17.79 | 15.99 | 16.99 | 2,564,727 | -0.83(-4.67%) |
Sep 02, 2008 | 18.15 | 21.68 | 17.19 | 17.83 | 1,073,854 | +0.04(+0.22%) |
Aug 29, 2008 | 17.50 | 17.88 | 17.13 | 17.79 | 0 | +0.26(+1.46%) |
Aug 28, 2008 | 17.61 | 17.85 | 17.30 | 17.53 | 511,895 | +0.00(+0.00%) |
Aug 27, 2008 | 17.50 | 17.75 | 17.37 | 17.53 | 502,454 | +0.03(+0.15%) |
Aug 26, 2008 | 17.17 | 17.69 | 17.17 | 17.50 | 233,396 | +0.16(+0.95%) |
Aug 25, 2008 | 17.55 | 17.90 | 17.08 | 17.34 | 558,878 | -0.29(-1.64%) |
Aug 22, 2008 | 17.43 | 18.03 | 17.05 | 17.63 | 0 | +0.34(+1.97%) |
Aug 21, 2008 | 17.05 | 17.45 | 16.74 | 17.29 | 886,641 | +0.02(+0.11%) |
Aug 20, 2008 | 17.68 | 17.85 | 16.82 | 17.27 | 468,914 | -0.16(-0.90%) |
Aug 19, 2008 | 17.53 | 17.60 | 16.96 | 17.43 | 422,458 | -0.26(-1.45%) |
Aug 18, 2008 | 18.61 | 18.61 | 17.46 | 17.68 | 479,479 | -0.78(-4.22%) |
Aug 15, 2008 | 17.73 | 18.56 | 17.42 | 18.46 | 0 | +0.80(+4.53%) |
Aug 14, 2008 | 17.52 | 17.95 | 17.20 | 17.66 | 429,330 | +0.03(+0.19%) |
Aug 13, 2008 | 17.30 | 18.02 | 17.30 | 17.63 | 523,565 | -0.01(-0.04%) |
Aug 12, 2008 | 17.83 | 18.46 | 17.45 | 17.64 | 556,006 | -0.33(-1.82%) |
Aug 11, 2008 | 18.09 | 19.12 | 17.60 | 17.96 | 1,097,818 | -0.12(-0.69%) |
Aug 08, 2008 | 17.11 | 18.18 | 17.07 | 18.09 | 695,217 | +0.94(+5.51%) |
Aug 07, 2008 | 17.45 | 17.73 | 16.80 | 17.14 | 554,108 | -0.54(-3.04%) |
Aug 06, 2008 | 17.32 | 17.74 | 16.95 | 17.68 | 638,106 | +0.29(+1.70%) |
Aug 05, 2008 | 17.37 | 17.92 | 17.29 | 17.39 | 1,816,285 | +0.35(+2.08%) |
Aug 04, 2008 | 16.29 | 17.04 | 15.78 | 17.03 | 1,397,085 | +0.76(+4.67%) |
Aug 01, 2008 | 16.39 | 16.52 | 15.43 | 16.27 | 760,111 | -0.18(-1.08%) |
Jul 31, 2008 | 16.45 | 16.95 | 16.15 | 16.45 | 627,109 | -0.20(-1.18%) |
Jul 30, 2008 | 16.75 | 17.05 | 16.19 | 16.65 | 944,733 | -0.03(-0.20%) |
Jul 29, 2008 | 16.68 | 16.97 | 15.79 | 16.68 | 926,101 | +0.85(+5.38%) |
Jul 28, 2008 | 16.55 | 16.75 | 15.76 | 15.83 | 797,029 | -0.85(-5.07%) |
Jul 25, 2008 | 16.67 | 17.49 | 16.51 | 16.67 | 596,254 | -0.04(-0.24%) |
Jul 24, 2008 | 17.98 | 17.99 | 16.39 | 16.71 | 1,090,535 | -1.42(-7.81%) |
Jul 23, 2008 | 16.91 | 18.72 | 16.71 | 18.13 | 1,910,103 | +0.57(+3.25%) |
Jul 22, 2008 | 17.09 | 17.64 | 16.37 | 17.56 | 1,140,946 | +1.02(+6.18%) |
Jul 21, 2008 | 16.78 | 17.10 | 16.06 | 16.53 | 615,921 | -0.14(-0.83%) |
Jul 18, 2008 | 16.44 | 17.08 | 16.15 | 16.67 | 996,778 | -0.33(-1.97%) |
Jul 17, 2008 | 16.41 | 17.47 | 16.41 | 17.01 | 2,178,081 | +0.96(+5.96%) |
Jul 16, 2008 | 15.13 | 16.07 | 14.73 | 16.05 | 1,409,264 | +0.89(+5.88%) |
Jul 15, 2008 | 14.90 | 15.62 | 14.67 | 15.16 | 1,271,463 | +0.02(+0.13%) |
Jul 14, 2008 | 15.82 | 16.26 | 14.84 | 15.14 | 812,799 | -0.47(-2.98%) |
Jul 11, 2008 | 15.34 | 15.94 | 14.73 | 15.60 | 1,274,472 | +0.16(+1.02%) |
Jul 10, 2008 | 15.24 | 16.09 | 15.03 | 15.45 | 1,067,105 | +0.21(+1.38%) |
Jul 09, 2008 | 15.75 | 15.83 | 15.17 | 15.24 | 959,453 | -0.52(-3.33%) |
Jul 08, 2008 | 14.81 | 15.89 | 14.75 | 15.76 | 1,678,920 | +0.84(+5.62%) |
Jul 07, 2008 | 15.55 | 15.55 | 14.64 | 14.92 | 1,642,209 | -0.70(-4.49%) |
Jul 04, 2008 | 15.31 | 15.71 | 15.24 | 15.62 | 451,324 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.71 | 15.24 | 15.62 | 451,324 | +0.31(+2.05%) |
Jul 02, 2008 | 16.29 | 16.44 | 15.26 | 15.31 | 888,632 | -0.83(-5.12%) |
Jul 01, 2008 | 15.91 | 16.29 | 15.47 | 16.14 | 1,105,580 | +0.01(+0.08%) |
Jun 30, 2008 | 16.88 | 16.89 | 16.04 | 16.12 | 784,796 | -0.62(-3.72%) |
Jun 27, 2008 | 16.97 | 17.14 | 16.49 | 16.74 | 974,499 | -0.20(-1.16%) |
Jun 26, 2008 | 16.80 | 17.35 | 16.39 | 16.94 | 751,163 | -0.03(-0.19%) |
Jun 25, 2008 | 16.86 | 18.09 | 16.80 | 16.97 | 840,022 | +0.09(+0.50%) |
Jun 24, 2008 | 16.47 | 17.54 | 16.13 | 16.89 | 749,688 | +0.27(+1.62%) |
Jun 23, 2008 | 16.99 | 17.15 | 16.31 | 16.62 | 618,039 | -0.23(-1.36%) |
Jun 20, 2008 | 17.45 | 17.60 | 16.55 | 16.85 | 793,482 | -0.69(-3.92%) |
Jun 19, 2008 | 17.28 | 17.57 | 16.80 | 17.54 | 670,979 | +0.33(+1.94%) |
Jun 18, 2008 | 17.12 | 17.45 | 16.72 | 17.20 | 563,547 | +0.03(+0.15%) |
Jun 17, 2008 | 17.50 | 17.57 | 16.87 | 17.18 | 371,547 | -0.20(-1.13%) |
Jun 16, 2008 | 17.07 | 17.55 | 16.82 | 17.37 | 417,669 | +0.21(+1.22%) |
Jun 13, 2008 | 16.94 | 17.18 | 16.65 | 17.16 | 431,530 | +0.44(+2.63%) |
Jun 12, 2008 | 17.55 | 18.26 | 16.51 | 16.72 | 665,655 | +0.33(+2.04%) |
Jun 11, 2008 | 16.84 | 17.04 | 16.15 | 16.39 | 903,692 | -0.58(-3.44%) |
Jun 10, 2008 | 16.81 | 17.24 | 16.44 | 16.97 | 734,228 | +0.42(+2.53%) |
Jun 09, 2008 | 17.02 | 17.20 | 16.48 | 16.55 | 836,682 | -0.45(-2.62%) |
Jun 06, 2008 | 17.87 | 17.87 | 16.76 | 17.00 | 1,358,256 | -0.94(-5.26%) |
Jun 05, 2008 | 17.79 | 18.21 | 17.50 | 17.94 | 499,619 | +0.14(+0.77%) |
Jun 04, 2008 | 17.97 | 18.41 | 17.47 | 17.81 | 493,491 | -0.13(-0.73%) |
Jun 03, 2008 | 18.45 | 18.55 | 17.43 | 17.94 | 668,206 | -0.34(-1.86%) |