Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.25 | 11.75 | 11.13 | 11.59 | 458,942 | +0.26(+2.29%) |
May 28, 2009 | 11.21 | 11.51 | 10.90 | 11.33 | 325,606 | -0.04(-0.35%) |
May 27, 2009 | 11.71 | 11.84 | 11.21 | 11.37 | 321,532 | -0.24(-2.07%) |
May 26, 2009 | 10.75 | 11.69 | 10.75 | 11.61 | 425,002 | +0.59(+5.35%) |
May 22, 2009 | 11.13 | 11.41 | 10.54 | 11.02 | 530,844 | -0.16(-1.43%) |
May 21, 2009 | 11.42 | 11.95 | 10.95 | 11.18 | 694,170 | -0.53(-4.53%) |
May 20, 2009 | 11.82 | 12.41 | 11.65 | 11.71 | 566,340 | -0.01(-0.09%) |
May 19, 2009 | 11.13 | 11.98 | 11.04 | 11.72 | 529,439 | +0.68(+6.16%) |
May 18, 2009 | 10.88 | 11.24 | 10.30 | 11.04 | 998,710 | +0.37(+3.47%) |
May 15, 2009 | 10.97 | 11.68 | 10.62 | 10.67 | 651,287 | -0.14(-1.30%) |
May 14, 2009 | 10.74 | 11.01 | 10.29 | 10.81 | 930,482 | +0.16(+1.50%) |
May 13, 2009 | 11.96 | 11.97 | 10.42 | 10.65 | 785,194 | -1.46(-12.06%) |
May 12, 2009 | 11.83 | 12.43 | 10.90 | 12.11 | 1,052,815 | -0.59(-4.65%) |
May 11, 2009 | 12.43 | 13.46 | 12.43 | 12.70 | 1,046,571 | -0.24(-1.85%) |
May 08, 2009 | 11.83 | 13.13 | 11.70 | 12.94 | 1,224,453 | +0.94(+7.83%) |
May 07, 2009 | 10.92 | 14.87 | 10.92 | 12.00 | 2,686,411 | +1.62(+15.61%) |
May 06, 2009 | 10.94 | 11.27 | 10.22 | 10.38 | 838,336 | -0.37(-3.44%) |
May 05, 2009 | 11.16 | 11.20 | 10.61 | 10.75 | 753,094 | -0.39(-3.50%) |
May 04, 2009 | 10.89 | 11.55 | 10.89 | 11.14 | 780,851 | +1.77(+18.89%) |
May 01, 2009 | 10.36 | 10.39 | 9.238 | 9.370 | 896,673 | -0.94(-9.12%) |
Apr 30, 2009 | 9.940 | 10.56 | 9.813 | 10.31 | 1,188,139 | +0.33(+3.31%) |
Apr 29, 2009 | 8.570 | 10.00 | 8.330 | 9.980 | 701,866 | +1.32(+15.24%) |
Apr 28, 2009 | 8.080 | 8.790 | 8.000 | 8.660 | 608,528 | +0.38(+4.59%) |
Apr 27, 2009 | 7.760 | 8.880 | 7.660 | 8.280 | 866,615 | +0.49(+6.29%) |
Apr 24, 2009 | 7.060 | 7.930 | 7.060 | 7.790 | 503,585 | +0.75(+10.65%) |
Apr 23, 2009 | 6.790 | 7.160 | 6.690 | 7.040 | 481,288 | +0.17(+2.47%) |
Apr 22, 2009 | 6.400 | 7.050 | 6.400 | 6.870 | 310,387 | +0.41(+6.35%) |
Apr 21, 2009 | 6.370 | 6.780 | 6.190 | 6.460 | 658,819 | -0.04(-0.62%) |
Apr 20, 2009 | 6.500 | 6.600 | 6.270 | 6.500 | 679,449 | -0.10(-1.52%) |
Apr 17, 2009 | 6.400 | 6.720 | 6.400 | 6.600 | 558,737 | +0.11(+1.69%) |
Apr 16, 2009 | 6.680 | 6.680 | 6.415 | 6.490 | 471,246 | -0.05(-0.76%) |
Apr 15, 2009 | 6.540 | 6.620 | 6.400 | 6.540 | 408,318 | -0.05(-0.76%) |
Apr 14, 2009 | 6.290 | 6.710 | 6.270 | 6.590 | 745,603 | +0.19(+2.97%) |
Apr 13, 2009 | 6.400 | 6.480 | 5.890 | 6.400 | 376,245 | +0.00(+0.00%) |
Apr 09, 2009 | 6.120 | 6.550 | 5.900 | 6.400 | 758,042 | +0.52(+8.84%) |
Apr 08, 2009 | 5.790 | 6.160 | 5.670 | 5.880 | 552,500 | +0.10(+1.73%) |
Apr 07, 2009 | 6.060 | 6.060 | 5.530 | 5.780 | 618,349 | -0.19(-3.18%) |
Apr 06, 2009 | 6.330 | 6.460 | 5.840 | 5.970 | 792,027 | -0.23(-3.71%) |
Apr 03, 2009 | 5.800 | 6.380 | 5.720 | 6.200 | 533,961 | +0.35(+5.98%) |
Apr 02, 2009 | 5.470 | 6.080 | 5.370 | 5.850 | 522,151 | +0.71(+13.81%) |
Apr 01, 2009 | 4.890 | 5.190 | 4.660 | 5.140 | 287,099 | +0.09(+1.78%) |
Mar 31, 2009 | 4.940 | 5.250 | 4.740 | 5.050 | 270,373 | +0.30(+6.32%) |
Mar 30, 2009 | 5.200 | 5.200 | 4.570 | 4.750 | 903,609 | -1.17(-19.76%) |
Mar 26, 2009 | 4.920 | 5.920 | 4.820 | 5.920 | 472,042 | +0.97(+19.60%) |
Mar 25, 2009 | 4.640 | 4.960 | 4.550 | 4.950 | 434,692 | +0.28(+6.00%) |
Mar 24, 2009 | 4.640 | 4.990 | 4.450 | 4.670 | 440,439 | -0.01(-0.21%) |
Mar 23, 2009 | 4.490 | 4.710 | 4.480 | 4.680 | 285,336 | +0.34(+7.83%) |
Mar 20, 2009 | 4.500 | 4.500 | 4.180 | 4.340 | 225,850 | -0.32(-6.87%) |
Mar 19, 2009 | 4.700 | 4.850 | 4.460 | 4.660 | 214,755 | +0.07(+1.53%) |
Mar 18, 2009 | 4.450 | 4.860 | 4.300 | 4.590 | 283,945 | +0.24(+5.52%) |
Mar 17, 2009 | 4.240 | 4.430 | 4.030 | 4.350 | 205,727 | +0.06(+1.40%) |
Mar 16, 2009 | 4.490 | 4.580 | 4.250 | 4.290 | 356,059 | -0.23(-5.09%) |
Mar 13, 2009 | 4.260 | 4.620 | 4.020 | 4.520 | 0 | +0.33(+7.88%) |
Mar 12, 2009 | 3.400 | 4.270 | 3.350 | 4.190 | 425,981 | +0.74(+21.45%) |
Mar 11, 2009 | 3.500 | 4.020 | 3.420 | 3.450 | 495,820 | -0.03(-0.86%) |
Mar 10, 2009 | 3.220 | 3.680 | 3.210 | 3.480 | 525,713 | +0.29(+9.09%) |
Mar 09, 2009 | 3.290 | 3.500 | 3.140 | 3.190 | 488,909 | -0.20(-5.90%) |
Mar 06, 2009 | 2.670 | 4.130 | 2.650 | 3.390 | 0 | +0.86(+33.99%) |
Mar 05, 2009 | 3.050 | 3.200 | 2.500 | 2.530 | 895,290 | -0.48(-15.95%) |
Mar 04, 2009 | 3.120 | 3.140 | 2.990 | 3.010 | 595,842 | -0.41(-11.99%) |
Mar 02, 2009 | 3.500 | 3.670 | 3.300 | 3.420 | 500,973 | -0.23(-6.30%) |
Feb 27, 2009 | 3.900 | 3.900 | 3.630 | 3.650 | 0 | -0.32(-8.06%) |
Feb 26, 2009 | 4.460 | 4.510 | 3.810 | 3.970 | 596,148 | -0.38(-8.74%) |
Feb 25, 2009 | 4.460 | 4.610 | 4.020 | 4.350 | 635,699 | -0.14(-3.12%) |
Feb 24, 2009 | 4.000 | 4.540 | 4.000 | 4.490 | 957,910 | +0.50(+12.53%) |
Feb 23, 2009 | 4.400 | 4.470 | 3.990 | 3.990 | 379,617 | -0.33(-7.64%) |
Feb 20, 2009 | 4.500 | 4.630 | 4.090 | 4.320 | 655,044 | -0.38(-8.09%) |
Feb 19, 2009 | 5.000 | 5.140 | 4.630 | 4.700 | 435,028 | -0.30(-6.00%) |
Feb 18, 2009 | 5.120 | 5.300 | 4.780 | 5.000 | 640,094 | -0.12(-2.34%) |
Feb 17, 2009 | 5.470 | 5.499 | 5.010 | 5.120 | 560,381 | -0.50(-8.90%) |
Feb 13, 2009 | 5.960 | 6.140 | 5.570 | 5.620 | 436,643 | -0.30(-5.07%) |
Feb 12, 2009 | 5.940 | 6.020 | 5.560 | 5.920 | 727,646 | -0.09(-1.50%) |
Feb 11, 2009 | 6.440 | 6.560 | 5.910 | 6.010 | 540,760 | -0.41(-6.39%) |
Feb 10, 2009 | 6.810 | 7.160 | 6.290 | 6.420 | 508,187 | -0.55(-7.89%) |
Feb 09, 2009 | 6.770 | 6.970 | 6.370 | 6.970 | 721,494 | +0.30(+4.50%) |
Feb 06, 2009 | 6.480 | 6.670 | 6.450 | 6.670 | 458,341 | +0.18(+2.77%) |
Feb 05, 2009 | 6.070 | 6.530 | 6.060 | 6.490 | 724,066 | +0.23(+3.67%) |
Feb 04, 2009 | 6.500 | 6.610 | 6.190 | 6.260 | 570,814 | -0.24(-3.69%) |
Feb 03, 2009 | 6.500 | 6.610 | 6.390 | 6.500 | 664,659 | +0.02(+0.31%) |
Feb 02, 2009 | 6.540 | 6.810 | 6.150 | 6.480 | 500,247 | -0.32(-4.71%) |
Jan 30, 2009 | 6.920 | 6.970 | 6.680 | 6.800 | 0 | -0.03(-0.44%) |
Jan 29, 2009 | 6.920 | 7.040 | 6.760 | 6.830 | 297,929 | -0.17(-2.43%) |
Jan 28, 2009 | 6.890 | 7.160 | 6.820 | 7.000 | 407,266 | +0.19(+2.79%) |
Jan 27, 2009 | 6.570 | 6.840 | 6.540 | 6.810 | 383,258 | +0.39(+6.07%) |
Jan 26, 2009 | 6.270 | 6.600 | 6.160 | 6.420 | 509,699 | +0.30(+4.90%) |
Jan 23, 2009 | 5.580 | 6.260 | 5.510 | 6.120 | 385,376 | +0.36(+6.25%) |
Jan 22, 2009 | 6.020 | 6.070 | 5.550 | 5.760 | 530,127 | -0.26(-4.32%) |
Jan 21, 2009 | 5.620 | 6.130 | 5.470 | 6.020 | 636,869 | +0.51(+9.26%) |
Jan 20, 2009 | 5.920 | 5.940 | 5.470 | 5.510 | 604,660 | -0.57(-9.38%) |
Jan 16, 2009 | 5.850 | 6.150 | 5.770 | 6.080 | 743,643 | +0.20(+3.40%) |
Jan 15, 2009 | 6.010 | 6.040 | 5.600 | 5.880 | 1,067,926 | -0.12(-2.00%) |
Jan 14, 2009 | 6.140 | 6.140 | 5.880 | 6.000 | 499,305 | -0.21(-3.38%) |
Jan 13, 2009 | 5.990 | 6.370 | 5.780 | 6.210 | 541,827 | +0.06(+0.98%) |
Jan 12, 2009 | 6.490 | 6.640 | 6.030 | 6.150 | 670,568 | -0.26(-4.06%) |
Jan 09, 2009 | 6.800 | 6.850 | 6.300 | 6.410 | 574,113 | -0.45(-6.56%) |
Jan 08, 2009 | 6.350 | 7.050 | 6.150 | 6.860 | 552,489 | +0.36(+5.54%) |
Jan 07, 2009 | 6.640 | 6.830 | 6.270 | 6.500 | 581,054 | -0.23(-3.42%) |
Jan 06, 2009 | 6.250 | 6.960 | 6.210 | 6.730 | 739,787 | +0.52(+8.37%) |
Jan 05, 2009 | 6.000 | 6.240 | 5.770 | 6.210 | 534,191 | +0.18(+2.99%) |
Jan 02, 2009 | 5.690 | 6.300 | 5.570 | 6.030 | 0 | +0.45(+8.06%) |
Jan 01, 2009 | 5.770 | 5.910 | 5.460 | 5.580 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.770 | 5.910 | 5.460 | 5.580 | 830,838 | -0.34(-5.74%) |
Dec 30, 2008 | 5.460 | 5.950 | 5.420 | 5.920 | 535,019 | +0.53(+9.83%) |
Dec 29, 2008 | 5.830 | 6.030 | 5.190 | 5.390 | 422,834 | -0.54(-9.11%) |
Dec 26, 2008 | 5.450 | 5.970 | 5.450 | 5.930 | 338,838 | +0.56(+10.43%) |
Dec 24, 2008 | 4.990 | 5.460 | 4.930 | 5.370 | 380,663 | +0.31(+6.13%) |
Dec 23, 2008 | 5.720 | 6.220 | 4.950 | 5.060 | 746,941 | -0.74(-12.76%) |
Dec 22, 2008 | 6.380 | 6.530 | 5.580 | 5.800 | 764,436 | -0.48(-7.64%) |
Dec 19, 2008 | 5.140 | 6.500 | 5.060 | 6.280 | 1,384,175 | +1.28(+25.60%) |
Dec 18, 2008 | 4.420 | 5.090 | 4.300 | 5.000 | 718,122 | +0.70(+16.28%) |
Dec 17, 2008 | 4.130 | 4.440 | 4.040 | 4.300 | 501,993 | +0.13(+3.12%) |
Dec 16, 2008 | 3.830 | 4.170 | 3.740 | 4.170 | 484,282 | +0.34(+8.88%) |
Dec 15, 2008 | 4.180 | 4.430 | 3.720 | 3.830 | 554,847 | -0.32(-7.71%) |
Dec 12, 2008 | 3.770 | 4.150 | 3.700 | 4.150 | 547,703 | +0.34(+8.92%) |
Dec 11, 2008 | 3.700 | 3.890 | 3.500 | 3.810 | 809,624 | +0.15(+4.10%) |
Dec 10, 2008 | 3.600 | 3.670 | 3.520 | 3.660 | 523,591 | +0.14(+3.98%) |
Dec 09, 2008 | 4.140 | 4.140 | 3.470 | 3.520 | 782,455 | -0.28(-7.37%) |
Dec 08, 2008 | 3.880 | 4.040 | 3.650 | 3.800 | 807,884 | +0.00(+0.00%) |
Dec 05, 2008 | 3.630 | 3.810 | 3.310 | 3.800 | 1,033,975 | +0.15(+4.11%) |
Dec 04, 2008 | 3.960 | 4.190 | 3.580 | 3.650 | 1,001,516 | -0.44(-10.76%) |
Dec 03, 2008 | 4.360 | 4.900 | 3.730 | 4.090 | 1,206,661 | +0.16(+4.07%) |
Dec 02, 2008 | 3.890 | 4.010 | 3.650 | 3.930 | 766,603 | +0.19(+5.08%) |
Dec 01, 2008 | 3.960 | 4.050 | 3.570 | 3.740 | 933,156 | -0.33(-8.11%) |
Nov 28, 2008 | 3.750 | 4.330 | 3.590 | 4.070 | 780,324 | +0.39(+10.60%) |
Nov 26, 2008 | 3.690 | 3.780 | 3.470 | 3.680 | 911,500 | -0.08(-2.13%) |
Nov 25, 2008 | 3.670 | 3.800 | 3.410 | 3.760 | 1,194,037 | +0.16(+4.44%) |
Nov 24, 2008 | 3.290 | 3.630 | 3.200 | 3.600 | 1,054,064 | +0.45(+14.29%) |
Nov 21, 2008 | 3.250 | 3.310 | 3.040 | 3.150 | 1,502,762 | +0.00(+0.00%) |
Nov 20, 2008 | 3.280 | 3.480 | 3.030 | 3.150 | 780,774 | -0.30(-8.70%) |
Nov 19, 2008 | 4.340 | 4.520 | 3.380 | 3.450 | 1,318,349 | -0.95(-21.59%) |
Nov 18, 2008 | 4.720 | 4.780 | 4.230 | 4.400 | 729,011 | -0.32(-6.78%) |
Nov 17, 2008 | 5.070 | 5.070 | 4.550 | 4.720 | 740,505 | -0.24(-4.84%) |
Nov 14, 2008 | 5.210 | 5.250 | 4.760 | 4.960 | 1,669,139 | -0.44(-8.15%) |
Nov 13, 2008 | 4.190 | 5.400 | 4.040 | 5.400 | 1,841,180 | +1.21(+28.88%) |
Nov 12, 2008 | 4.790 | 4.850 | 3.990 | 4.190 | 3,160,657 | -0.56(-11.79%) |
Nov 11, 2008 | 5.460 | 5.510 | 4.700 | 4.750 | 835,551 | -1.04(-17.96%) |
Nov 10, 2008 | 6.410 | 6.500 | 5.621 | 5.790 | 1,247,153 | -0.43(-6.91%) |
Nov 07, 2008 | 6.470 | 6.570 | 5.270 | 6.220 | 1,296,114 | +0.26(+4.36%) |
Nov 06, 2008 | 9.070 | 9.320 | 5.890 | 5.960 | 2,320,145 | -3.43(-36.53%) |
Nov 05, 2008 | 10.90 | 10.90 | 8.800 | 9.390 | 1,686,000 | -1.72(-15.48%) |
Nov 04, 2008 | 10.03 | 11.11 | 9.600 | 11.11 | 728,663 | +1.13(+11.32%) |
Nov 03, 2008 | 8.810 | 9.980 | 8.740 | 9.980 | 664,493 | +1.39(+16.18%) |
Oct 31, 2008 | 7.480 | 8.820 | 7.420 | 8.590 | 1,181,755 | +1.05(+13.93%) |
Oct 30, 2008 | 7.460 | 7.660 | 7.210 | 7.540 | 712,496 | +0.40(+5.60%) |
Oct 29, 2008 | 6.600 | 7.540 | 6.580 | 7.140 | 915,324 | +0.61(+9.34%) |
Oct 28, 2008 | 6.500 | 6.560 | 6.230 | 6.530 | 1,167,725 | +0.24(+3.82%) |
Oct 27, 2008 | 7.000 | 7.050 | 6.270 | 6.290 | 605,708 | -0.72(-10.27%) |
Oct 24, 2008 | 6.880 | 7.500 | 6.500 | 7.010 | 871,670 | -0.20(-2.77%) |
Oct 23, 2008 | 8.510 | 8.650 | 6.990 | 7.210 | 1,052,732 | -1.31(-15.38%) |
Oct 22, 2008 | 8.630 | 8.960 | 8.300 | 8.520 | 910,462 | -0.38(-4.27%) |
Oct 21, 2008 | 8.660 | 9.350 | 8.500 | 8.900 | 868,761 | +0.24(+2.77%) |
Oct 20, 2008 | 8.730 | 9.070 | 8.500 | 8.660 | 764,482 | +0.23(+2.73%) |
Oct 17, 2008 | 8.790 | 9.340 | 8.360 | 8.430 | 935,384 | -0.56(-6.23%) |
Oct 16, 2008 | 10.42 | 10.42 | 8.250 | 8.990 | 1,639,026 | -0.84(-8.55%) |
Oct 15, 2008 | 11.19 | 11.19 | 9.770 | 9.830 | 590,495 | -1.47(-13.01%) |
Oct 14, 2008 | 12.19 | 14.50 | 10.66 | 11.30 | 1,040,886 | -0.43(-3.67%) |
Oct 13, 2008 | 14.10 | 14.10 | 11.44 | 11.73 | 1,148,748 | -0.07(-0.59%) |
Oct 10, 2008 | 11.50 | 15.06 | 9.220 | 11.80 | 2,105,504 | -0.13(-1.09%) |
Oct 09, 2008 | 17.48 | 17.60 | 11.23 | 11.93 | 1,901,297 | -5.57(-31.83%) |
Oct 08, 2008 | 17.78 | 18.80 | 17.26 | 17.50 | 829,300 | -1.00(-5.41%) |
Oct 07, 2008 | 18.76 | 19.22 | 16.77 | 18.50 | 570,136 | -0.26(-1.39%) |
Oct 06, 2008 | 19.51 | 20.48 | 18.53 | 18.76 | 380,188 | -1.74(-8.49%) |
Oct 03, 2008 | 21.20 | 21.60 | 19.74 | 20.50 | 333,031 | -0.49(-2.33%) |
Oct 02, 2008 | 21.24 | 21.71 | 20.69 | 20.99 | 329,657 | -0.26(-1.22%) |
Oct 01, 2008 | 21.84 | 21.84 | 21.08 | 21.25 | 269,544 | -0.74(-3.37%) |
Sep 30, 2008 | 22.46 | 22.61 | 21.01 | 21.99 | 635,815 | -0.46(-2.05%) |
Sep 29, 2008 | 21.80 | 22.45 | 20.53 | 22.45 | 1,014,344 | +0.34(+1.54%) |
Sep 26, 2008 | 22.04 | 22.11 | 21.57 | 22.11 | 0 | -0.13(-0.58%) |
Sep 25, 2008 | 22.80 | 23.10 | 21.80 | 22.24 | 419,425 | -0.26(-1.16%) |
Sep 24, 2008 | 22.50 | 23.06 | 22.14 | 22.50 | 260,976 | -0.16(-0.71%) |
Sep 23, 2008 | 23.23 | 23.71 | 22.52 | 22.66 | 425,155 | -0.43(-1.86%) |
Sep 22, 2008 | 24.47 | 24.67 | 22.82 | 23.09 | 589,062 | -1.59(-6.44%) |
Sep 19, 2008 | 26.11 | 27.05 | 24.59 | 24.68 | 0 | +0.48(+1.98%) |
Sep 18, 2008 | 23.55 | 24.52 | 22.12 | 24.20 | 1,430,102 | +0.95(+4.09%) |
Sep 17, 2008 | 24.99 | 24.99 | 22.60 | 23.25 | 1,048,177 | -0.58(-2.43%) |
Sep 16, 2008 | 23.38 | 23.87 | 22.75 | 23.83 | 1,043,267 | +0.16(+0.68%) |
Sep 15, 2008 | 24.47 | 24.62 | 23.57 | 23.67 | 1,274,279 | -0.86(-3.51%) |
Sep 12, 2008 | 24.29 | 24.89 | 24.00 | 24.53 | 840,895 | +0.04(+0.16%) |
Sep 11, 2008 | 23.24 | 24.81 | 23.02 | 24.49 | 1,511,439 | +1.11(+4.75%) |
Sep 10, 2008 | 23.20 | 23.46 | 22.70 | 23.38 | 1,211,662 | +0.29(+1.26%) |
Sep 09, 2008 | 23.05 | 23.41 | 22.89 | 23.09 | 952,406 | +0.04(+0.17%) |
Sep 08, 2008 | 22.73 | 23.13 | 22.21 | 23.05 | 653,492 | +1.40(+6.47%) |
Sep 05, 2008 | 21.71 | 22.14 | 21.10 | 21.65 | 0 | -0.36(-1.64%) |
Sep 04, 2008 | 22.66 | 22.83 | 21.76 | 22.01 | 932,649 | -0.86(-3.76%) |
Sep 03, 2008 | 22.54 | 22.87 | 22.25 | 22.87 | 663,902 | +0.12(+0.53%) |
Sep 02, 2008 | 22.47 | 23.74 | 21.99 | 22.75 | 2,194,261 | +0.70(+3.17%) |
Aug 29, 2008 | 21.76 | 22.84 | 21.76 | 22.05 | 1,814,323 | +0.01(+0.05%) |
Aug 28, 2008 | 21.15 | 22.07 | 20.98 | 22.04 | 660,745 | +0.86(+4.06%) |
Aug 27, 2008 | 20.91 | 21.46 | 20.44 | 21.18 | 708,816 | +0.77(+3.77%) |
Aug 26, 2008 | 20.39 | 20.82 | 20.10 | 20.41 | 892,803 | -0.03(-0.15%) |
Aug 25, 2008 | 20.25 | 20.73 | 19.99 | 20.44 | 1,097,979 | +0.10(+0.49%) |
Aug 22, 2008 | 20.15 | 20.51 | 19.93 | 20.34 | 992,832 | +0.72(+3.67%) |
Aug 21, 2008 | 19.33 | 19.97 | 19.12 | 19.62 | 607,165 | -0.03(-0.15%) |
Aug 20, 2008 | 20.09 | 20.17 | 19.21 | 19.65 | 798,737 | -0.49(-2.43%) |
Aug 19, 2008 | 20.75 | 20.97 | 20.01 | 20.14 | 875,125 | -0.80(-3.82%) |
Aug 18, 2008 | 21.81 | 21.92 | 20.80 | 20.94 | 428,965 | -0.84(-3.86%) |
Aug 15, 2008 | 21.89 | 22.02 | 19.49 | 21.78 | 0 | -0.21(-0.95%) |
Aug 14, 2008 | 21.18 | 22.42 | 21.11 | 21.99 | 944,786 | +0.50(+2.33%) |
Aug 13, 2008 | 20.34 | 22.03 | 20.34 | 21.49 | 2,141,865 | +1.11(+5.45%) |
Aug 12, 2008 | 21.01 | 21.68 | 20.21 | 20.38 | 1,105,834 | -0.90(-4.23%) |
Aug 11, 2008 | 20.02 | 21.49 | 19.85 | 21.28 | 1,036,035 | +1.07(+5.29%) |
Aug 08, 2008 | 18.97 | 20.56 | 18.91 | 20.21 | 1,736,543 | +1.36(+7.21%) |
Aug 07, 2008 | 17.14 | 20.55 | 16.62 | 18.85 | 3,741,637 | +2.63(+16.21%) |
Aug 06, 2008 | 16.60 | 16.60 | 16.10 | 16.22 | 1,997,763 | -0.40(-2.41%) |
Aug 05, 2008 | 16.00 | 16.75 | 16.00 | 16.62 | 880,417 | +0.59(+3.68%) |
Aug 04, 2008 | 15.85 | 16.08 | 15.50 | 16.03 | 979,930 | +0.26(+1.65%) |
Aug 01, 2008 | 15.27 | 15.78 | 15.07 | 15.77 | 1,093,058 | +0.51(+3.34%) |
Jul 31, 2008 | 14.68 | 15.38 | 14.62 | 15.26 | 1,000,462 | +0.36(+2.42%) |
Jul 30, 2008 | 14.33 | 15.02 | 14.33 | 14.90 | 1,199,159 | +0.52(+3.62%) |
Jul 29, 2008 | 14.38 | 14.56 | 14.06 | 14.38 | 874,607 | -0.02(-0.14%) |
Jul 28, 2008 | 15.13 | 15.21 | 14.11 | 14.40 | 1,130,209 | -0.66(-4.38%) |
Jul 25, 2008 | 15.37 | 15.63 | 14.90 | 15.06 | 1,199,018 | -0.40(-2.59%) |
Jul 24, 2008 | 16.60 | 16.64 | 15.26 | 15.46 | 1,100,779 | -1.17(-7.04%) |
Jul 23, 2008 | 16.39 | 17.17 | 16.31 | 16.63 | 897,879 | +0.35(+2.15%) |
Jul 22, 2008 | 15.80 | 16.35 | 15.56 | 16.28 | 808,472 | +0.37(+2.33%) |
Jul 21, 2008 | 16.35 | 16.53 | 15.91 | 15.91 | 998,338 | -0.42(-2.57%) |
Jul 18, 2008 | 16.72 | 16.72 | 16.19 | 16.33 | 1,104,835 | -0.30(-1.80%) |
Jul 17, 2008 | 15.67 | 16.71 | 15.40 | 16.63 | 1,214,885 | +1.01(+6.47%) |
Jul 16, 2008 | 15.49 | 15.72 | 15.23 | 15.62 | 1,406,781 | +0.13(+0.84%) |
Jul 15, 2008 | 15.35 | 15.61 | 14.74 | 15.49 | 2,329,512 | +0.05(+0.32%) |
Jul 14, 2008 | 17.19 | 17.19 | 15.00 | 15.44 | 2,107,461 | -1.65(-9.65%) |
Jul 11, 2008 | 17.42 | 17.42 | 16.86 | 17.09 | 1,501,411 | -0.75(-4.20%) |
Jul 10, 2008 | 17.88 | 18.01 | 17.43 | 17.84 | 991,784 | -0.18(-1.00%) |
Jul 09, 2008 | 18.80 | 18.84 | 18.00 | 18.02 | 637,465 | -0.72(-3.84%) |
Jul 08, 2008 | 18.10 | 18.80 | 18.10 | 18.74 | 498,498 | +0.52(+2.85%) |
Jul 07, 2008 | 18.99 | 19.20 | 17.76 | 18.22 | 1,324,867 | -0.77(-4.05%) |
Jul 04, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | -0.03(-0.16%) |
Jul 02, 2008 | 19.56 | 19.70 | 18.95 | 19.02 | 723,952 | -0.55(-2.81%) |
Jul 01, 2008 | 20.01 | 20.20 | 19.33 | 19.57 | 1,003,799 | -0.79(-3.88%) |
Jun 30, 2008 | 21.20 | 21.20 | 20.15 | 20.36 | 1,054,485 | -1.03(-4.82%) |
Jun 27, 2008 | 21.32 | 21.77 | 21.29 | 21.39 | 511,037 | +0.01(+0.05%) |
Jun 26, 2008 | 21.63 | 21.77 | 21.20 | 21.38 | 528,267 | -0.64(-2.91%) |
Jun 25, 2008 | 21.72 | 22.49 | 21.72 | 22.02 | 780,022 | +0.28(+1.29%) |
Jun 24, 2008 | 23.27 | 23.27 | 21.69 | 21.74 | 1,317,158 | -1.45(-6.25%) |
Jun 23, 2008 | 23.92 | 23.92 | 23.05 | 23.19 | 403,674 | -0.61(-2.56%) |
Jun 20, 2008 | 23.93 | 24.07 | 23.71 | 23.80 | 697,901 | -0.19(-0.79%) |
Jun 19, 2008 | 24.57 | 24.65 | 23.96 | 23.99 | 426,576 | -0.48(-1.96%) |
Jun 18, 2008 | 25.09 | 25.43 | 24.39 | 24.47 | 357,852 | -0.88(-3.47%) |
Jun 17, 2008 | 24.79 | 25.43 | 24.74 | 25.35 | 402,743 | +0.52(+2.09%) |
Jun 16, 2008 | 24.70 | 25.02 | 24.65 | 24.83 | 272,225 | -0.01(-0.04%) |
Jun 13, 2008 | 24.66 | 25.04 | 24.32 | 24.84 | 197,699 | +0.18(+0.73%) |
Jun 12, 2008 | 24.69 | 25.22 | 24.52 | 24.66 | 267,358 | +0.26(+1.07%) |
Jun 11, 2008 | 24.61 | 24.94 | 24.33 | 24.40 | 381,352 | -0.32(-1.29%) |
Jun 10, 2008 | 25.01 | 25.31 | 24.56 | 24.72 | 306,815 | -0.15(-0.60%) |
Jun 09, 2008 | 26.04 | 26.04 | 24.69 | 24.87 | 296,544 | -1.15(-4.42%) |
Jun 06, 2008 | 26.50 | 26.75 | 25.90 | 26.02 | 437,632 | -0.64(-2.40%) |
Jun 05, 2008 | 26.04 | 26.81 | 25.88 | 26.66 | 305,711 | +0.64(+2.46%) |
Jun 04, 2008 | 25.51 | 26.10 | 25.30 | 26.02 | 362,356 | +0.32(+1.25%) |
Jun 03, 2008 | 26.32 | 26.44 | 25.47 | 25.70 | 343,738 | -0.42(-1.61%) |