Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.27 | 12.75 | 12.10 | 12.50 | 195,020 | +0.48(+3.99%) |
May 28, 2009 | 12.14 | 12.37 | 11.71 | 12.02 | 276,803 | +0.04(+0.33%) |
May 27, 2009 | 12.87 | 13.30 | 11.76 | 11.98 | 526,025 | -1.56(-11.52%) |
May 26, 2009 | 12.63 | 13.65 | 12.53 | 13.54 | 404,777 | +1.00(+7.97%) |
May 22, 2009 | 12.09 | 12.91 | 12.04 | 12.54 | 184,444 | +0.35(+2.87%) |
May 21, 2009 | 12.21 | 12.26 | 11.60 | 12.19 | 225,343 | -0.38(-3.02%) |
May 20, 2009 | 13.08 | 13.50 | 12.33 | 12.57 | 225,693 | -0.47(-3.60%) |
May 19, 2009 | 12.81 | 13.30 | 12.53 | 13.04 | 171,668 | +0.32(+2.52%) |
May 18, 2009 | 12.00 | 12.83 | 11.76 | 12.72 | 242,581 | +1.10(+9.47%) |
May 15, 2009 | 11.65 | 11.99 | 11.38 | 11.62 | 164,024 | -0.19(-1.61%) |
May 14, 2009 | 11.62 | 11.87 | 10.75 | 11.81 | 253,944 | +0.57(+5.07%) |
May 13, 2009 | 12.30 | 12.44 | 11.05 | 11.24 | 334,878 | -1.35(-10.72%) |
May 12, 2009 | 12.85 | 13.19 | 12.20 | 12.59 | 177,747 | -0.15(-1.18%) |
May 11, 2009 | 13.00 | 13.00 | 12.51 | 12.74 | 193,175 | -0.40(-3.04%) |
May 08, 2009 | 13.69 | 13.69 | 12.80 | 13.14 | 163,823 | +0.09(+0.69%) |
May 07, 2009 | 13.88 | 13.97 | 12.83 | 13.05 | 355,801 | -0.06(-0.46%) |
May 06, 2009 | 13.50 | 13.60 | 12.61 | 13.11 | 351,963 | -0.19(-1.43%) |
May 05, 2009 | 12.95 | 13.83 | 12.11 | 13.30 | 605,495 | -0.12(-0.91%) |
May 04, 2009 | 11.97 | 14.00 | 11.90 | 13.42 | 699,149 | +1.79(+15.41%) |
May 01, 2009 | 11.68 | 12.09 | 11.50 | 11.63 | 208,326 | -0.10(-0.85%) |
Apr 30, 2009 | 11.90 | 12.49 | 11.55 | 11.73 | 259,264 | -0.06(-0.51%) |
Apr 29, 2009 | 11.20 | 11.90 | 11.20 | 11.79 | 220,424 | +0.69(+6.22%) |
Apr 28, 2009 | 11.09 | 11.56 | 10.84 | 11.10 | 178,485 | +0.04(+0.36%) |
Apr 27, 2009 | 11.40 | 11.49 | 10.84 | 11.06 | 244,158 | -0.45(-3.91%) |
Apr 24, 2009 | 11.85 | 12.15 | 11.40 | 11.51 | 226,022 | -0.18(-1.54%) |
Apr 23, 2009 | 11.51 | 11.87 | 11.25 | 11.69 | 149,473 | +0.16(+1.39%) |
Apr 22, 2009 | 11.80 | 12.25 | 11.53 | 11.53 | 160,580 | -0.27(-2.29%) |
Apr 21, 2009 | 11.24 | 12.00 | 10.95 | 11.80 | 245,153 | +0.86(+7.86%) |
Apr 20, 2009 | 12.25 | 12.26 | 10.70 | 10.94 | 324,526 | -1.54(-12.34%) |
Apr 17, 2009 | 12.97 | 13.20 | 12.27 | 12.48 | 325,655 | -0.29(-2.27%) |
Apr 16, 2009 | 12.15 | 13.07 | 11.90 | 12.77 | 388,821 | +0.68(+5.62%) |
Apr 15, 2009 | 12.71 | 12.74 | 11.57 | 12.09 | 291,292 | -0.16(-1.31%) |
Apr 14, 2009 | 11.74 | 12.84 | 11.30 | 12.25 | 662,233 | +0.91(+8.02%) |
Apr 13, 2009 | 10.00 | 11.91 | 9.790 | 11.34 | 595,162 | +1.27(+12.61%) |
Apr 09, 2009 | 10.00 | 10.20 | 9.910 | 10.07 | 150,481 | +0.33(+3.39%) |
Apr 08, 2009 | 9.810 | 9.870 | 9.510 | 9.740 | 74,126 | +0.15(+1.56%) |
Apr 07, 2009 | 9.690 | 10.00 | 9.340 | 9.590 | 85,561 | -0.40(-4.00%) |
Apr 06, 2009 | 10.15 | 10.20 | 9.720 | 9.990 | 114,567 | -0.16(-1.58%) |
Apr 03, 2009 | 9.680 | 10.25 | 9.500 | 10.15 | 145,530 | +0.40(+4.10%) |
Apr 02, 2009 | 9.470 | 10.20 | 9.380 | 9.750 | 244,071 | +0.58(+6.32%) |
Apr 01, 2009 | 8.760 | 9.320 | 8.500 | 9.170 | 120,885 | +0.41(+4.68%) |
Mar 31, 2009 | 9.050 | 9.280 | 8.640 | 8.760 | 103,690 | -0.22(-2.45%) |
Mar 30, 2009 | 9.650 | 9.650 | 8.590 | 8.980 | 168,741 | -0.45(-4.77%) |
Mar 26, 2009 | 9.440 | 9.720 | 9.320 | 9.430 | 138,007 | +0.28(+3.06%) |
Mar 25, 2009 | 9.500 | 9.930 | 9.000 | 9.150 | 164,890 | -0.14(-1.51%) |
Mar 24, 2009 | 9.290 | 9.600 | 8.976 | 9.290 | 92,770 | -0.03(-0.32%) |
Mar 23, 2009 | 9.320 | 9.500 | 9.130 | 9.320 | 121,927 | +0.53(+6.03%) |
Mar 20, 2009 | 8.990 | 9.210 | 8.670 | 8.790 | 69,122 | -0.41(-4.46%) |
Mar 19, 2009 | 9.920 | 9.956 | 9.010 | 9.200 | 117,444 | -0.48(-4.96%) |
Mar 18, 2009 | 9.530 | 9.950 | 9.313 | 9.680 | 86,557 | +0.27(+2.87%) |
Mar 17, 2009 | 9.100 | 9.510 | 8.860 | 9.410 | 90,251 | +0.58(+6.57%) |
Mar 16, 2009 | 9.300 | 9.330 | 8.750 | 8.830 | 133,544 | -0.32(-3.50%) |
Mar 13, 2009 | 9.640 | 9.990 | 8.700 | 9.150 | 208,942 | -0.31(-3.28%) |
Mar 12, 2009 | 8.880 | 9.500 | 8.510 | 9.460 | 227,832 | +0.55(+6.17%) |
Mar 11, 2009 | 8.780 | 9.180 | 8.550 | 8.910 | 153,148 | +0.27(+3.12%) |
Mar 10, 2009 | 8.180 | 9.380 | 8.159 | 8.640 | 318,188 | +0.79(+10.06%) |
Mar 09, 2009 | 8.130 | 8.200 | 7.670 | 7.850 | 89,819 | -0.35(-4.27%) |
Mar 06, 2009 | 8.220 | 8.433 | 8.050 | 8.200 | 80,584 | +0.00(+0.00%) |
Mar 05, 2009 | 8.800 | 8.800 | 7.930 | 8.200 | 161,522 | -0.75(-8.38%) |
Mar 04, 2009 | 8.110 | 9.200 | 7.950 | 8.950 | 192,450 | +0.88(+10.90%) |
Mar 02, 2009 | 8.370 | 8.500 | 7.880 | 8.070 | 101,272 | -0.70(-7.98%) |
Feb 27, 2009 | 8.500 | 9.248 | 8.200 | 8.770 | 70,763 | +0.03(+0.34%) |
Feb 26, 2009 | 9.130 | 9.470 | 8.590 | 8.740 | 97,111 | -0.37(-4.06%) |
Feb 25, 2009 | 9.020 | 9.250 | 8.740 | 9.110 | 85,441 | +0.09(+1.00%) |
Feb 24, 2009 | 8.780 | 9.170 | 8.370 | 9.020 | 81,960 | +0.26(+2.97%) |
Feb 23, 2009 | 9.250 | 9.350 | 8.530 | 8.760 | 97,004 | -0.36(-3.95%) |
Feb 20, 2009 | 9.360 | 9.360 | 8.870 | 9.120 | 96,914 | -0.37(-3.90%) |
Feb 19, 2009 | 10.05 | 10.26 | 9.400 | 9.490 | 75,147 | -0.50(-5.01%) |
Feb 18, 2009 | 10.39 | 10.39 | 9.900 | 9.990 | 78,481 | -0.38(-3.66%) |
Feb 17, 2009 | 10.81 | 10.98 | 10.02 | 10.37 | 120,735 | -0.80(-7.16%) |
Feb 13, 2009 | 10.87 | 11.39 | 10.75 | 11.17 | 118,964 | +0.43(+4.00%) |
Feb 12, 2009 | 10.36 | 11.05 | 10.26 | 10.74 | 138,413 | -0.58(-5.12%) |
Feb 11, 2009 | 11.39 | 11.95 | 10.85 | 11.32 | 115,771 | -0.12(-1.05%) |
Feb 10, 2009 | 11.17 | 11.94 | 11.00 | 11.44 | 276,104 | +0.49(+4.47%) |
Feb 09, 2009 | 11.30 | 12.80 | 10.71 | 10.95 | 505,977 | -0.42(-3.69%) |
Feb 06, 2009 | 10.00 | 11.96 | 9.990 | 11.37 | 417,699 | +1.48(+14.96%) |
Feb 05, 2009 | 9.740 | 10.10 | 9.540 | 9.890 | 93,407 | -0.01(-0.10%) |
Feb 04, 2009 | 9.090 | 10.34 | 9.090 | 9.900 | 361,785 | +0.76(+8.32%) |
Feb 03, 2009 | 8.140 | 9.300 | 8.100 | 9.140 | 347,535 | +1.04(+12.84%) |
Feb 02, 2009 | 8.060 | 8.150 | 7.960 | 8.100 | 46,780 | +0.05(+0.62%) |
Jan 30, 2009 | 8.050 | 8.170 | 7.950 | 8.050 | 77,545 | +0.02(+0.25%) |
Jan 29, 2009 | 8.090 | 8.180 | 7.890 | 8.030 | 47,807 | -0.09(-1.11%) |
Jan 28, 2009 | 7.590 | 8.170 | 7.590 | 8.120 | 105,121 | +0.62(+8.27%) |
Jan 27, 2009 | 7.200 | 7.640 | 7.200 | 7.500 | 35,477 | +0.30(+4.17%) |
Jan 26, 2009 | 6.940 | 7.350 | 6.900 | 7.200 | 90,288 | +0.23(+3.30%) |
Jan 23, 2009 | 6.780 | 7.100 | 6.780 | 6.970 | 49,839 | -0.04(-0.57%) |
Jan 22, 2009 | 7.320 | 7.370 | 6.880 | 7.010 | 86,844 | -0.62(-8.13%) |
Jan 21, 2009 | 7.280 | 7.630 | 7.200 | 7.630 | 58,075 | +0.41(+5.68%) |
Jan 20, 2009 | 7.600 | 7.600 | 7.100 | 7.220 | 136,607 | -0.32(-4.24%) |
Jan 16, 2009 | 7.280 | 7.670 | 7.280 | 7.540 | 101,966 | +0.33(+4.58%) |
Jan 15, 2009 | 7.060 | 7.489 | 6.880 | 7.210 | 111,953 | -0.22(-2.96%) |
Jan 14, 2009 | 7.820 | 7.970 | 7.250 | 7.430 | 86,089 | -0.65(-8.04%) |
Jan 13, 2009 | 7.900 | 8.140 | 7.900 | 8.080 | 58,751 | +0.18(+2.28%) |
Jan 12, 2009 | 8.130 | 8.170 | 7.870 | 7.900 | 81,737 | -0.21(-2.59%) |
Jan 09, 2009 | 8.230 | 8.420 | 7.989 | 8.110 | 83,867 | -0.19(-2.29%) |
Jan 08, 2009 | 8.100 | 8.460 | 7.820 | 8.300 | 57,878 | +0.05(+0.61%) |
Jan 07, 2009 | 8.300 | 8.500 | 7.920 | 8.250 | 149,430 | -0.05(-0.60%) |
Jan 06, 2009 | 8.200 | 8.500 | 8.080 | 8.300 | 148,699 | +0.12(+1.47%) |
Jan 05, 2009 | 7.900 | 8.340 | 7.790 | 8.180 | 197,479 | +0.39(+5.01%) |
Jan 02, 2009 | 7.030 | 7.930 | 7.030 | 7.790 | 162,578 | +0.76(+10.81%) |
Dec 31, 2008 | 7.010 | 7.200 | 6.760 | 7.030 | 140,699 | -0.02(-0.28%) |
Dec 30, 2008 | 6.950 | 7.050 | 6.810 | 7.050 | 105,776 | +0.08(+1.15%) |
Dec 29, 2008 | 7.440 | 7.470 | 6.790 | 6.970 | 103,545 | -0.41(-5.56%) |
Dec 26, 2008 | 7.500 | 7.750 | 7.300 | 7.380 | 138,039 | -0.01(-0.14%) |
Dec 24, 2008 | 7.530 | 7.880 | 7.300 | 7.390 | 72,706 | -0.17(-2.25%) |
Dec 23, 2008 | 7.890 | 7.890 | 7.400 | 7.560 | 123,138 | -0.04(-0.53%) |
Dec 22, 2008 | 8.260 | 8.400 | 7.410 | 7.600 | 135,288 | -0.67(-8.10%) |
Dec 19, 2008 | 8.240 | 8.460 | 8.100 | 8.270 | 88,198 | +0.01(+0.12%) |
Dec 18, 2008 | 8.590 | 8.700 | 8.100 | 8.260 | 90,432 | -0.35(-4.07%) |
Dec 17, 2008 | 8.230 | 8.680 | 8.010 | 8.610 | 142,745 | +0.36(+4.36%) |
Dec 16, 2008 | 7.600 | 8.290 | 7.600 | 8.250 | 424,197 | +0.25(+3.12%) |
Dec 15, 2008 | 8.000 | 8.250 | 7.960 | 8.000 | 130,584 | -0.03(-0.37%) |
Dec 12, 2008 | 7.560 | 8.170 | 7.410 | 8.030 | 382,188 | +0.03(+0.37%) |
Dec 11, 2008 | 8.150 | 8.360 | 7.700 | 8.000 | 918,347 | -0.33(-3.96%) |
Dec 10, 2008 | 8.110 | 8.500 | 8.110 | 8.330 | 130,218 | +0.24(+2.97%) |
Dec 09, 2008 | 8.120 | 8.480 | 8.000 | 8.090 | 307,459 | +0.08(+1.00%) |
Dec 08, 2008 | 7.790 | 8.200 | 7.400 | 8.010 | 289,294 | +0.66(+8.98%) |
Dec 05, 2008 | 6.750 | 7.450 | 6.590 | 7.350 | 194,210 | +0.45(+6.52%) |
Dec 04, 2008 | 6.890 | 7.480 | 6.500 | 6.900 | 197,905 | -0.22(-3.09%) |
Dec 03, 2008 | 6.670 | 7.170 | 6.470 | 7.120 | 196,289 | +0.39(+5.79%) |
Dec 02, 2008 | 6.620 | 6.840 | 6.280 | 6.730 | 208,077 | +0.43(+6.83%) |
Dec 01, 2008 | 6.150 | 6.550 | 5.970 | 6.300 | 351,886 | -0.05(-0.79%) |
Nov 28, 2008 | 6.100 | 6.410 | 6.000 | 6.350 | 248,904 | +0.11(+1.76%) |
Nov 26, 2008 | 6.200 | 6.360 | 5.710 | 6.240 | 385,187 | -0.11(-1.73%) |
Nov 25, 2008 | 4.510 | 6.740 | 4.480 | 6.350 | 940,085 | +1.17(+22.59%) |
Nov 24, 2008 | 5.210 | 5.690 | 5.059 | 5.180 | 631,594 | +0.15(+2.98%) |
Nov 21, 2008 | 4.800 | 5.290 | 4.750 | 5.030 | 351,949 | +0.31(+6.57%) |
Nov 20, 2008 | 5.830 | 5.930 | 4.540 | 4.720 | 370,809 | -1.20(-20.27%) |
Nov 19, 2008 | 6.420 | 6.420 | 5.850 | 5.920 | 122,380 | -0.50(-7.79%) |
Nov 18, 2008 | 6.620 | 6.950 | 6.060 | 6.420 | 269,655 | -0.20(-3.02%) |
Nov 17, 2008 | 7.810 | 7.975 | 6.580 | 6.620 | 283,150 | -1.38(-17.25%) |
Nov 14, 2008 | 8.490 | 8.490 | 7.750 | 8.000 | 124,014 | -0.08(-0.99%) |
Nov 13, 2008 | 7.960 | 8.320 | 7.240 | 8.080 | 283,680 | -0.01(-0.12%) |
Nov 12, 2008 | 8.600 | 8.890 | 8.000 | 8.090 | 149,804 | -0.83(-9.30%) |
Nov 11, 2008 | 8.710 | 9.030 | 8.310 | 8.920 | 98,731 | -0.04(-0.45%) |
Nov 10, 2008 | 9.060 | 9.350 | 8.800 | 8.960 | 118,533 | +0.42(+4.92%) |
Nov 07, 2008 | 8.610 | 8.800 | 8.310 | 8.540 | 93,400 | +0.24(+2.89%) |
Nov 06, 2008 | 9.520 | 9.520 | 8.200 | 8.300 | 168,320 | -1.04(-11.13%) |
Nov 05, 2008 | 10.03 | 10.08 | 9.250 | 9.340 | 172,064 | -0.45(-4.60%) |
Nov 04, 2008 | 9.420 | 10.41 | 9.110 | 9.790 | 281,365 | +0.57(+6.18%) |
Nov 03, 2008 | 9.290 | 9.490 | 8.990 | 9.220 | 124,356 | +0.24(+2.67%) |
Oct 31, 2008 | 8.650 | 8.980 | 8.310 | 8.980 | 106,096 | +0.18(+2.05%) |
Oct 30, 2008 | 8.600 | 8.840 | 8.160 | 8.800 | 190,595 | +0.55(+6.67%) |
Oct 29, 2008 | 7.990 | 8.570 | 7.570 | 8.250 | 247,092 | +0.37(+4.70%) |
Oct 28, 2008 | 7.440 | 7.950 | 7.000 | 7.880 | 229,210 | +0.71(+9.90%) |
Oct 27, 2008 | 7.730 | 7.930 | 7.160 | 7.170 | 207,075 | -0.78(-9.81%) |
Oct 24, 2008 | 7.800 | 8.110 | 7.560 | 7.950 | 190,675 | -0.21(-2.57%) |
Oct 23, 2008 | 8.970 | 9.126 | 8.050 | 8.160 | 217,542 | -0.71(-8.00%) |
Oct 22, 2008 | 9.800 | 9.870 | 8.570 | 8.870 | 241,739 | -0.92(-9.40%) |
Oct 21, 2008 | 9.790 | 10.20 | 9.500 | 9.790 | 291,285 | -0.40(-3.93%) |
Oct 20, 2008 | 9.980 | 10.32 | 9.610 | 10.19 | 362,796 | +0.71(+7.49%) |
Oct 17, 2008 | 9.490 | 9.950 | 8.500 | 9.480 | 295,504 | +0.00(+0.00%) |
Oct 16, 2008 | 9.020 | 9.600 | 8.580 | 9.480 | 208,211 | +0.39(+4.29%) |
Oct 15, 2008 | 9.710 | 9.920 | 9.050 | 9.090 | 327,092 | -1.06(-10.44%) |
Oct 14, 2008 | 11.29 | 11.40 | 9.700 | 10.15 | 395,020 | -0.63(-5.84%) |
Oct 13, 2008 | 9.500 | 10.78 | 9.470 | 10.78 | 361,536 | +1.73(+19.12%) |
Oct 10, 2008 | 8.310 | 9.150 | 7.980 | 9.050 | 457,056 | -0.10(-1.09%) |
Oct 09, 2008 | 10.00 | 10.49 | 9.000 | 9.150 | 317,687 | -0.71(-7.20%) |
Oct 08, 2008 | 9.320 | 10.44 | 9.320 | 9.860 | 321,975 | +0.02(+0.20%) |
Oct 07, 2008 | 10.70 | 10.75 | 9.630 | 9.840 | 211,480 | -1.00(-9.23%) |
Oct 06, 2008 | 10.25 | 10.85 | 9.300 | 10.84 | 398,075 | -0.08(-0.73%) |
Oct 03, 2008 | 11.75 | 11.98 | 10.70 | 10.92 | 187,369 | -0.33(-2.93%) |
Oct 02, 2008 | 12.40 | 12.40 | 10.62 | 11.25 | 225,259 | -0.37(-3.18%) |
Oct 01, 2008 | 11.27 | 11.94 | 10.84 | 11.62 | 213,377 | +0.07(+0.61%) |
Sep 30, 2008 | 10.53 | 11.74 | 10.53 | 11.55 | 369,507 | +1.15(+11.06%) |
Sep 29, 2008 | 12.83 | 13.00 | 10.05 | 10.40 | 508,697 | -2.70(-20.61%) |
Sep 26, 2008 | 12.94 | 13.25 | 12.82 | 13.10 | 176,143 | -0.57(-4.20%) |
Sep 25, 2008 | 13.51 | 14.00 | 13.25 | 13.67 | 148,549 | +0.01(+0.10%) |
Sep 24, 2008 | 13.05 | 13.66 | 12.85 | 13.66 | 237,687 | +0.31(+2.32%) |
Sep 23, 2008 | 13.66 | 14.17 | 13.00 | 13.35 | 184,795 | -0.47(-3.40%) |
Sep 22, 2008 | 14.51 | 14.66 | 13.64 | 13.82 | 300,627 | -0.73(-5.02%) |
Sep 19, 2008 | 15.33 | 15.33 | 13.51 | 14.55 | 716,562 | +2.00(+15.94%) |
Sep 18, 2008 | 11.73 | 12.55 | 11.41 | 12.55 | 665,616 | +1.17(+10.28%) |
Sep 17, 2008 | 12.10 | 12.14 | 11.19 | 11.38 | 522,271 | -0.98(-7.93%) |
Sep 16, 2008 | 12.22 | 12.70 | 11.65 | 12.36 | 735,214 | -0.74(-5.65%) |
Sep 15, 2008 | 12.50 | 13.27 | 12.28 | 13.10 | 387,670 | -0.36(-2.67%) |
Sep 12, 2008 | 12.98 | 13.75 | 12.83 | 13.46 | 243,203 | +0.20(+1.51%) |
Sep 11, 2008 | 12.35 | 13.57 | 12.15 | 13.26 | 518,285 | -0.40(-2.93%) |
Sep 10, 2008 | 13.24 | 13.90 | 13.24 | 13.66 | 562,489 | +0.51(+3.88%) |
Sep 09, 2008 | 14.60 | 14.91 | 13.03 | 13.15 | 518,198 | -1.55(-10.54%) |
Sep 08, 2008 | 15.85 | 16.00 | 14.50 | 14.70 | 365,341 | -0.43(-2.84%) |
Sep 05, 2008 | 14.95 | 15.37 | 14.22 | 15.13 | 414,169 | +0.11(+0.73%) |
Sep 04, 2008 | 16.05 | 16.25 | 15.00 | 15.02 | 566,035 | -1.07(-6.65%) |
Sep 03, 2008 | 16.56 | 16.98 | 16.02 | 16.09 | 505,682 | -0.71(-4.23%) |
Sep 02, 2008 | 18.94 | 19.12 | 16.56 | 16.80 | 970,992 | -1.95(-10.40%) |
Aug 29, 2008 | 19.20 | 19.95 | 18.00 | 18.75 | 2,051,403 | +0.66(+3.65%) |
Aug 28, 2008 | 18.00 | 18.09 | 17.33 | 18.09 | 515,761 | +0.20(+1.12%) |
Aug 27, 2008 | 18.00 | 18.48 | 17.65 | 17.89 | 323,345 | -0.11(-0.61%) |
Aug 26, 2008 | 18.20 | 18.94 | 17.83 | 18.00 | 612,982 | -0.45(-2.44%) |
Aug 25, 2008 | 17.20 | 18.48 | 16.77 | 18.45 | 591,014 | +1.09(+6.28%) |
Aug 22, 2008 | 16.20 | 17.45 | 16.01 | 17.36 | 468,161 | +1.28(+7.96%) |
Aug 21, 2008 | 16.00 | 16.20 | 15.60 | 16.08 | 239,123 | +0.08(+0.50%) |
Aug 20, 2008 | 15.49 | 16.00 | 15.48 | 16.00 | 465,437 | +0.95(+6.31%) |
Aug 19, 2008 | 15.30 | 15.33 | 14.98 | 15.05 | 211,980 | -0.31(-2.02%) |
Aug 18, 2008 | 15.77 | 15.95 | 15.33 | 15.36 | 200,310 | -0.30(-1.92%) |
Aug 15, 2008 | 16.43 | 16.43 | 15.56 | 15.66 | 252,154 | -0.54(-3.33%) |
Aug 14, 2008 | 15.95 | 16.48 | 15.80 | 16.20 | 313,008 | +0.26(+1.63%) |
Aug 13, 2008 | 15.99 | 16.14 | 15.57 | 15.94 | 281,970 | +0.10(+0.63%) |
Aug 12, 2008 | 15.40 | 16.14 | 15.40 | 15.84 | 553,727 | +0.34(+2.19%) |
Aug 11, 2008 | 16.23 | 16.25 | 15.06 | 15.50 | 1,455,703 | -0.79(-4.82%) |
Aug 08, 2008 | 16.30 | 16.48 | 15.99 | 16.29 | 164,151 | +0.16(+1.02%) |
Aug 07, 2008 | 16.69 | 16.76 | 16.06 | 16.12 | 309,904 | -0.85(-5.01%) |
Aug 06, 2008 | 15.91 | 17.50 | 15.71 | 16.97 | 393,687 | +0.42(+2.54%) |
Aug 05, 2008 | 17.56 | 17.72 | 16.30 | 16.55 | 535,840 | -0.62(-3.61%) |
Aug 04, 2008 | 18.00 | 18.00 | 17.05 | 17.17 | 309,760 | -0.83(-4.61%) |
Aug 01, 2008 | 17.59 | 18.00 | 17.21 | 18.00 | 315,276 | +0.66(+3.81%) |
Jul 31, 2008 | 17.24 | 18.20 | 16.80 | 17.34 | 365,087 | -0.21(-1.20%) |
Jul 30, 2008 | 17.60 | 17.88 | 17.01 | 17.55 | 275,979 | +0.16(+0.92%) |
Jul 29, 2008 | 17.39 | 17.50 | 16.35 | 17.39 | 246,428 | +0.64(+3.82%) |
Jul 28, 2008 | 16.80 | 17.10 | 16.54 | 16.75 | 168,784 | -0.04(-0.24%) |
Jul 25, 2008 | 17.19 | 17.43 | 16.33 | 16.79 | 354,297 | -0.25(-1.47%) |
Jul 24, 2008 | 18.35 | 18.95 | 16.65 | 17.04 | 528,449 | -1.15(-6.32%) |
Jul 23, 2008 | 18.60 | 18.66 | 17.82 | 18.19 | 289,850 | -0.18(-0.98%) |
Jul 22, 2008 | 18.47 | 18.48 | 17.30 | 18.37 | 531,473 | -0.22(-1.18%) |
Jul 21, 2008 | 17.57 | 19.00 | 17.56 | 18.59 | 591,980 | +0.80(+4.50%) |
Jul 18, 2008 | 18.00 | 18.20 | 17.18 | 17.79 | 151,915 | -0.24(-1.33%) |
Jul 17, 2008 | 18.05 | 18.25 | 16.80 | 18.03 | 603,156 | +0.12(+0.67%) |
Jul 16, 2008 | 15.56 | 18.02 | 15.34 | 17.91 | 756,807 | +2.35(+15.10%) |
Jul 15, 2008 | 15.85 | 16.09 | 15.25 | 15.56 | 460,257 | -0.66(-4.07%) |
Jul 14, 2008 | 16.21 | 16.53 | 15.81 | 16.22 | 223,297 | +0.08(+0.50%) |
Jul 11, 2008 | 15.76 | 16.34 | 15.71 | 16.14 | 129,633 | -0.04(-0.25%) |
Jul 10, 2008 | 16.40 | 16.55 | 15.89 | 16.18 | 202,123 | -0.33(-2.00%) |
Jul 09, 2008 | 16.46 | 16.60 | 15.71 | 16.51 | 423,877 | +0.22(+1.35%) |
Jul 08, 2008 | 15.61 | 16.29 | 15.06 | 16.29 | 307,307 | +0.58(+3.69%) |
Jul 07, 2008 | 16.00 | 16.45 | 15.11 | 15.71 | 403,997 | -0.05(-0.32%) |
Jul 04, 2008 | 15.28 | 15.76 | 14.62 | 15.76 | 290,181 | +0.00(+0.00%) |
Jul 03, 2008 | 15.28 | 15.76 | 14.62 | 15.76 | 290,181 | +0.59(+3.89%) |
Jul 02, 2008 | 15.99 | 16.46 | 15.01 | 15.17 | 532,198 | -0.33(-2.13%) |
Jul 01, 2008 | 15.01 | 15.67 | 14.80 | 15.50 | 403,305 | +0.23(+1.51%) |
Jun 30, 2008 | 15.27 | 15.55 | 15.01 | 15.27 | 397,832 | -0.40(-2.55%) |
Jun 27, 2008 | 16.25 | 16.35 | 15.30 | 15.67 | 464,920 | -0.55(-3.39%) |
Jun 26, 2008 | 16.71 | 16.84 | 15.81 | 16.22 | 635,469 | -0.81(-4.76%) |
Jun 25, 2008 | 17.17 | 17.80 | 16.85 | 17.03 | 571,706 | -0.06(-0.35%) |
Jun 24, 2008 | 17.62 | 17.80 | 17.00 | 17.09 | 592,840 | -0.77(-4.31%) |
Jun 23, 2008 | 18.25 | 18.26 | 17.85 | 17.86 | 469,789 | -0.39(-2.14%) |
Jun 20, 2008 | 18.51 | 18.64 | 17.88 | 18.25 | 577,692 | -0.61(-3.23%) |
Jun 19, 2008 | 18.66 | 19.20 | 18.15 | 18.86 | 511,544 | +0.09(+0.48%) |
Jun 18, 2008 | 18.25 | 18.87 | 17.85 | 18.77 | 676,020 | +0.38(+2.07%) |
Jun 17, 2008 | 19.03 | 19.54 | 18.18 | 18.39 | 739,477 | -0.37(-1.97%) |
Jun 16, 2008 | 17.63 | 19.20 | 17.42 | 18.76 | 973,270 | +1.34(+7.69%) |
Jun 13, 2008 | 17.26 | 17.60 | 16.93 | 17.42 | 481,779 | +0.09(+0.52%) |
Jun 12, 2008 | 18.00 | 18.71 | 16.83 | 17.33 | 1,038,317 | -0.50(-2.80%) |
Jun 11, 2008 | 18.40 | 19.07 | 17.65 | 17.83 | 1,188,231 | +0.00(+0.00%) |
Jun 10, 2008 | 18.00 | 19.30 | 17.53 | 17.83 | 1,453,464 | -0.97(-5.16%) |
Jun 09, 2008 | 21.01 | 21.39 | 18.20 | 18.80 | 1,525,494 | -2.21(-10.52%) |
Jun 06, 2008 | 21.40 | 21.64 | 20.51 | 21.01 | 942,266 | -0.70(-3.22%) |
Jun 05, 2008 | 22.05 | 22.80 | 21.42 | 21.71 | 958,277 | -0.15(-0.69%) |
Jun 04, 2008 | 22.89 | 23.53 | 21.51 | 21.86 | 1,208,600 | -1.31(-5.65%) |
Jun 03, 2008 | 23.70 | 24.66 | 22.77 | 23.17 | 1,039,303 | -0.84(-3.50%) |