Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.80 | 12.12 | 11.49 | 12.08 | 1,484,562 | +0.27(+2.30%) |
May 28, 2009 | 11.81 | 11.88 | 11.32 | 11.81 | 1,160,419 | +0.23(+2.03%) |
May 27, 2009 | 11.96 | 12.06 | 11.48 | 11.57 | 1,766,309 | -0.47(-3.90%) |
May 26, 2009 | 11.37 | 12.12 | 11.28 | 12.04 | 1,904,904 | +0.59(+5.19%) |
May 22, 2009 | 11.82 | 11.87 | 11.41 | 11.45 | 900,796 | -0.27(-2.32%) |
May 21, 2009 | 11.36 | 11.89 | 11.26 | 11.72 | 1,035,798 | +0.12(+1.08%) |
May 20, 2009 | 12.34 | 12.56 | 11.57 | 11.60 | 1,902,574 | -0.84(-6.78%) |
May 19, 2009 | 12.62 | 12.83 | 12.29 | 12.44 | 1,302,816 | -0.23(-1.85%) |
May 18, 2009 | 12.00 | 12.76 | 11.81 | 12.67 | 2,023,327 | +0.94(+8.00%) |
May 15, 2009 | 12.12 | 12.32 | 11.57 | 11.74 | 1,837,856 | -0.56(-4.59%) |
May 14, 2009 | 11.95 | 12.41 | 11.74 | 12.30 | 1,683,484 | +0.39(+3.26%) |
May 13, 2009 | 12.24 | 12.26 | 11.86 | 11.91 | 2,281,401 | -0.50(-4.02%) |
May 12, 2009 | 12.28 | 12.72 | 11.93 | 12.41 | 1,357,663 | +0.26(+2.17%) |
May 11, 2009 | 12.24 | 12.51 | 12.13 | 12.15 | 1,862,409 | -0.55(-4.33%) |
May 08, 2009 | 12.16 | 12.82 | 11.84 | 12.70 | 2,002,105 | +1.05(+9.02%) |
May 07, 2009 | 12.51 | 12.65 | 11.60 | 11.65 | 2,523,968 | -0.68(-5.55%) |
May 06, 2009 | 12.22 | 12.58 | 11.80 | 12.33 | 2,235,610 | +0.26(+2.19%) |
May 05, 2009 | 12.65 | 12.65 | 12.04 | 12.07 | 1,944,369 | -0.67(-5.24%) |
May 04, 2009 | 12.29 | 12.84 | 11.92 | 12.73 | 3,053,686 | +0.86(+7.23%) |
May 01, 2009 | 12.30 | 12.30 | 11.76 | 11.88 | 1,636,373 | -0.44(-3.57%) |
Apr 30, 2009 | 12.92 | 12.92 | 12.07 | 12.32 | 1,388,249 | -0.42(-3.28%) |
Apr 29, 2009 | 12.19 | 12.86 | 11.98 | 12.73 | 1,705,295 | +0.72(+5.98%) |
Apr 28, 2009 | 11.52 | 12.28 | 11.50 | 12.01 | 1,041,644 | +0.31(+2.63%) |
Apr 27, 2009 | 11.90 | 12.31 | 11.31 | 11.71 | 2,391,128 | -0.53(-4.32%) |
Apr 24, 2009 | 11.79 | 12.64 | 11.47 | 12.23 | 2,356,500 | +0.51(+4.38%) |
Apr 23, 2009 | 11.22 | 11.79 | 10.97 | 11.72 | 1,805,345 | +0.56(+4.99%) |
Apr 22, 2009 | 11.63 | 11.90 | 10.94 | 11.16 | 1,999,670 | -0.65(-5.52%) |
Apr 21, 2009 | 10.56 | 11.88 | 10.32 | 11.82 | 2,901,519 | +1.17(+10.95%) |
Apr 20, 2009 | 11.04 | 11.31 | 10.62 | 10.65 | 2,589,320 | -1.06(-9.08%) |
Apr 17, 2009 | 11.58 | 12.03 | 11.13 | 11.71 | 2,087,346 | -0.01(-0.13%) |
Apr 16, 2009 | 11.47 | 12.14 | 10.88 | 11.73 | 2,051,725 | +0.18(+1.52%) |
Apr 15, 2009 | 10.57 | 11.63 | 10.34 | 11.55 | 2,209,260 | +0.91(+8.55%) |
Apr 14, 2009 | 11.51 | 11.51 | 10.58 | 10.64 | 2,493,448 | -1.15(-9.76%) |
Apr 13, 2009 | 11.35 | 11.99 | 11.11 | 11.79 | 1,632,342 | +0.18(+1.51%) |
Apr 09, 2009 | 10.78 | 11.64 | 10.56 | 11.62 | 2,443,849 | +1.18(+11.31%) |
Apr 08, 2009 | 10.62 | 10.99 | 10.22 | 10.44 | 2,144,066 | -0.18(-1.73%) |
Apr 07, 2009 | 11.45 | 11.46 | 10.61 | 10.62 | 1,971,404 | -1.09(-9.33%) |
Apr 06, 2009 | 11.24 | 11.93 | 11.08 | 11.71 | 1,932,453 | -0.15(-1.30%) |
Apr 03, 2009 | 11.08 | 11.90 | 10.58 | 11.87 | 2,391,177 | +0.77(+6.94%) |
Apr 02, 2009 | 10.93 | 11.22 | 10.66 | 11.10 | 2,509,244 | +0.49(+4.63%) |
Apr 01, 2009 | 10.65 | 10.98 | 10.45 | 10.61 | 1,720,554 | -0.39(-3.54%) |
Mar 31, 2009 | 10.58 | 11.15 | 10.30 | 11.00 | 2,597,629 | +0.61(+5.86%) |
Mar 30, 2009 | 10.38 | 10.65 | 10.20 | 10.39 | 1,922,986 | -0.84(-7.51%) |
Mar 26, 2009 | 10.79 | 11.27 | 10.35 | 11.23 | 2,298,242 | +0.48(+4.43%) |
Mar 25, 2009 | 10.62 | 10.98 | 9.822 | 10.75 | 2,171,829 | +0.23(+2.23%) |
Mar 24, 2009 | 11.37 | 11.57 | 10.47 | 10.52 | 2,519,443 | -1.25(-10.60%) |
Mar 23, 2009 | 10.63 | 11.79 | 10.61 | 11.77 | 2,994,429 | +1.94(+19.79%) |
Mar 20, 2009 | 10.67 | 10.67 | 9.800 | 9.822 | 2,242,270 | -0.78(-7.40%) |
Mar 19, 2009 | 11.09 | 11.38 | 10.51 | 10.61 | 2,128,970 | -0.53(-4.74%) |
Mar 18, 2009 | 10.50 | 11.19 | 10.31 | 11.13 | 3,363,750 | +0.34(+3.12%) |
Mar 17, 2009 | 9.763 | 10.80 | 9.565 | 10.80 | 2,034,958 | +1.03(+10.51%) |
Mar 16, 2009 | 10.60 | 10.61 | 9.756 | 9.770 | 2,205,064 | -0.81(-7.69%) |
Mar 13, 2009 | 10.83 | 10.86 | 10.20 | 10.58 | 0 | -0.23(-2.10%) |
Mar 12, 2009 | 10.23 | 10.90 | 9.976 | 10.81 | 2,763,585 | +0.54(+5.29%) |
Mar 11, 2009 | 10.57 | 10.64 | 10.09 | 10.27 | 2,196,731 | -0.24(-2.30%) |
Mar 10, 2009 | 9.932 | 10.56 | 9.660 | 10.51 | 3,783,155 | +0.99(+10.40%) |
Mar 09, 2009 | 9.205 | 9.609 | 9.147 | 9.521 | 1,452,778 | +0.15(+1.56%) |
Mar 06, 2009 | 9.506 | 9.785 | 8.846 | 9.374 | 0 | -0.34(-3.47%) |
Mar 05, 2009 | 9.866 | 10.14 | 9.404 | 9.712 | 2,351,134 | -0.52(-5.09%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.902 | 10.23 | 2,244,190 | +0.10(+0.94%) |
Mar 02, 2009 | 10.36 | 10.67 | 10.01 | 10.14 | 3,167,992 | -0.49(-4.62%) |
Feb 27, 2009 | 10.64 | 11.05 | 10.55 | 10.63 | 0 | -0.29(-2.69%) |
Feb 26, 2009 | 11.08 | 11.77 | 10.81 | 10.92 | 2,785,309 | -0.20(-1.78%) |
Feb 25, 2009 | 11.12 | 11.58 | 10.62 | 11.12 | 2,764,925 | +0.02(+0.20%) |
Feb 24, 2009 | 9.690 | 11.21 | 9.690 | 11.10 | 4,137,005 | +1.27(+12.91%) |
Feb 23, 2009 | 11.33 | 11.35 | 9.697 | 9.829 | 3,184,514 | -0.90(-8.41%) |
Feb 20, 2009 | 9.844 | 10.91 | 9.616 | 10.73 | 0 | +0.66(+6.55%) |
Feb 19, 2009 | 11.17 | 11.17 | 9.990 | 10.07 | 1,830,799 | -0.73(-6.79%) |
Feb 18, 2009 | 10.88 | 10.93 | 10.39 | 10.80 | 1,431,530 | -0.02(-0.20%) |
Feb 17, 2009 | 11.25 | 11.35 | 10.78 | 10.83 | 2,300,542 | -0.75(-6.46%) |
Feb 13, 2009 | 12.15 | 12.32 | 11.53 | 11.57 | 0 | -0.66(-5.40%) |
Feb 12, 2009 | 11.69 | 12.32 | 11.38 | 12.23 | 2,542,256 | +0.10(+0.85%) |
Feb 11, 2009 | 12.23 | 12.41 | 11.62 | 12.13 | 2,106,241 | +0.04(+0.36%) |
Feb 10, 2009 | 13.22 | 13.43 | 12.01 | 12.09 | 2,399,417 | -1.26(-9.45%) |
Feb 09, 2009 | 13.28 | 13.45 | 12.87 | 13.35 | 1,158,599 | +0.10(+0.78%) |
Feb 06, 2009 | 12.28 | 13.38 | 12.27 | 13.25 | 0 | +0.97(+7.89%) |
Feb 05, 2009 | 12.07 | 12.66 | 11.63 | 12.28 | 2,786,928 | +0.04(+0.30%) |
Feb 04, 2009 | 12.42 | 12.74 | 12.08 | 12.24 | 1,951,238 | -0.04(-0.36%) |
Feb 03, 2009 | 12.71 | 12.71 | 12.04 | 12.29 | 1,651,239 | -0.04(-0.30%) |
Feb 02, 2009 | 11.91 | 12.42 | 11.46 | 12.32 | 2,005,615 | +0.21(+1.76%) |
Jan 30, 2009 | 12.80 | 12.95 | 11.79 | 12.11 | 0 | -0.41(-3.28%) |
Jan 29, 2009 | 13.50 | 13.79 | 12.45 | 12.52 | 2,604,780 | -1.25(-9.06%) |
Jan 28, 2009 | 13.20 | 13.87 | 12.76 | 13.77 | 3,197,233 | +0.94(+7.32%) |
Jan 27, 2009 | 12.82 | 13.33 | 12.60 | 12.83 | 1,888,639 | -0.19(-1.46%) |
Jan 26, 2009 | 12.70 | 13.41 | 12.61 | 13.02 | 1,096,434 | +0.08(+0.62%) |
Jan 23, 2009 | 12.15 | 13.06 | 11.88 | 12.94 | 2,082,625 | +0.37(+2.98%) |
Jan 22, 2009 | 12.73 | 13.35 | 12.50 | 12.56 | 1,940,375 | -0.51(-3.93%) |
Jan 21, 2009 | 12.49 | 13.42 | 12.10 | 13.08 | 2,578,406 | +0.62(+5.01%) |
Jan 20, 2009 | 14.38 | 14.88 | 12.30 | 12.45 | 2,701,143 | -1.58(-11.28%) |
Jan 16, 2009 | 14.38 | 14.38 | 13.20 | 14.04 | 0 | +0.29(+2.08%) |
Jan 15, 2009 | 13.08 | 14.06 | 12.55 | 13.75 | 1,478,120 | +0.67(+5.16%) |
Jan 14, 2009 | 13.22 | 13.67 | 12.93 | 13.08 | 1,560,539 | -0.62(-4.50%) |
Jan 13, 2009 | 13.31 | 13.81 | 13.13 | 13.69 | 1,503,933 | +0.29(+2.13%) |
Jan 12, 2009 | 13.79 | 13.84 | 13.05 | 13.41 | 1,608,572 | -0.32(-2.30%) |
Jan 09, 2009 | 14.72 | 14.77 | 13.61 | 13.72 | 1,577,464 | -0.92(-6.31%) |
Jan 08, 2009 | 14.49 | 14.90 | 14.34 | 14.65 | 1,113,300 | +0.00(+0.00%) |
Jan 07, 2009 | 14.86 | 15.15 | 14.48 | 14.65 | 1,940,864 | -0.59(-3.90%) |
Jan 06, 2009 | 15.65 | 15.82 | 14.65 | 15.24 | 2,622,406 | -0.26(-1.66%) |
Jan 05, 2009 | 16.05 | 16.25 | 15.42 | 15.50 | 1,319,086 | -0.62(-3.87%) |
Jan 02, 2009 | 17.21 | 17.30 | 16.00 | 16.12 | 0 | -1.10(-6.39%) |
Jan 01, 2009 | 16.47 | 17.42 | 16.39 | 17.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.47 | 17.42 | 16.39 | 17.22 | 1,381,963 | +0.74(+4.50%) |
Dec 30, 2008 | 15.87 | 16.50 | 15.66 | 16.48 | 993,302 | +0.78(+4.95%) |
Dec 29, 2008 | 16.34 | 16.34 | 15.29 | 15.70 | 1,371,363 | -0.76(-4.59%) |
Dec 26, 2008 | 16.17 | 16.73 | 15.87 | 16.46 | 0 | +0.19(+1.17%) |
Dec 24, 2008 | 16.41 | 16.50 | 15.87 | 16.27 | 619,527 | -0.23(-1.42%) |
Dec 23, 2008 | 16.26 | 16.69 | 15.72 | 16.50 | 1,138,907 | +0.38(+2.37%) |
Dec 22, 2008 | 16.34 | 16.58 | 15.09 | 16.12 | 1,285,086 | -0.18(-1.12%) |
Dec 19, 2008 | 15.41 | 16.62 | 15.40 | 16.31 | 1,843,815 | +1.13(+7.44%) |
Dec 18, 2008 | 17.42 | 17.42 | 15.00 | 15.18 | 1,780,339 | -1.57(-9.37%) |
Dec 17, 2008 | 15.79 | 17.22 | 15.04 | 16.75 | 2,271,415 | -0.21(-1.21%) |
Dec 16, 2008 | 14.82 | 16.95 | 14.78 | 16.95 | 2,603,879 | +2.41(+16.54%) |
Dec 15, 2008 | 15.12 | 15.27 | 13.97 | 14.55 | 1,516,167 | -0.51(-3.36%) |
Dec 12, 2008 | 13.03 | 15.10 | 12.84 | 15.05 | 0 | +1.72(+12.87%) |
Dec 11, 2008 | 15.33 | 15.73 | 13.20 | 13.34 | 2,800,516 | -2.44(-15.48%) |
Dec 10, 2008 | 15.09 | 15.95 | 14.48 | 15.78 | 1,553,117 | +1.30(+8.97%) |
Dec 09, 2008 | 15.23 | 15.80 | 14.34 | 14.48 | 2,118,643 | -1.07(-6.89%) |
Dec 08, 2008 | 14.38 | 15.55 | 13.99 | 15.55 | 2,561,224 | +1.58(+11.34%) |
Dec 05, 2008 | 11.92 | 14.20 | 11.92 | 13.97 | 0 | +1.83(+15.12%) |
Dec 04, 2008 | 12.35 | 13.12 | 11.93 | 12.13 | 2,278,992 | -0.42(-3.33%) |
Dec 03, 2008 | 11.82 | 12.83 | 11.76 | 12.55 | 2,324,035 | -0.12(-0.93%) |
Dec 02, 2008 | 11.39 | 12.81 | 11.39 | 12.67 | 3,194,730 | +1.54(+13.84%) |
Dec 01, 2008 | 13.83 | 13.85 | 11.05 | 11.13 | 2,003,023 | -2.94(-20.91%) |
Nov 28, 2008 | 13.74 | 14.30 | 13.72 | 14.07 | 1,080,827 | -0.25(-1.74%) |
Nov 26, 2008 | 13.76 | 14.70 | 13.39 | 14.32 | 2,063,504 | +0.18(+1.25%) |
Nov 25, 2008 | 14.53 | 15.56 | 12.90 | 14.14 | 1,970,388 | -0.37(-2.58%) |
Nov 24, 2008 | 12.86 | 15.00 | 12.13 | 14.52 | 2,708,199 | +2.01(+16.07%) |
Nov 21, 2008 | 11.50 | 13.23 | 10.48 | 12.51 | 2,874,220 | +0.84(+7.23%) |
Nov 20, 2008 | 13.00 | 13.68 | 11.29 | 11.66 | 2,305,977 | -1.51(-11.47%) |
Nov 19, 2008 | 14.68 | 14.82 | 12.90 | 13.17 | 1,708,174 | -1.77(-11.83%) |
Nov 18, 2008 | 14.60 | 15.18 | 13.99 | 14.94 | 1,353,875 | +0.34(+2.31%) |
Nov 17, 2008 | 14.52 | 15.37 | 14.13 | 14.60 | 1,235,144 | -0.57(-3.77%) |
Nov 14, 2008 | 16.28 | 16.75 | 15.02 | 15.18 | 0 | -1.12(-6.89%) |
Nov 13, 2008 | 14.82 | 16.62 | 13.99 | 16.30 | 2,216,894 | +1.80(+12.45%) |
Nov 12, 2008 | 14.33 | 15.07 | 13.94 | 14.49 | 1,354,459 | -0.06(-0.40%) |
Nov 11, 2008 | 14.49 | 15.70 | 14.16 | 14.55 | 1,201,797 | -0.92(-5.93%) |
Nov 10, 2008 | 17.18 | 17.22 | 15.23 | 15.47 | 1,095,999 | -1.43(-8.46%) |
Nov 07, 2008 | 15.68 | 17.05 | 15.33 | 16.90 | 0 | +1.39(+8.94%) |
Nov 06, 2008 | 16.25 | 16.48 | 15.42 | 15.51 | 1,304,279 | -0.79(-4.86%) |
Nov 05, 2008 | 18.11 | 18.35 | 16.10 | 16.31 | 1,413,026 | -2.07(-11.26%) |
Nov 04, 2008 | 18.72 | 18.84 | 17.90 | 18.37 | 928,376 | +0.15(+0.85%) |
Nov 03, 2008 | 18.51 | 18.73 | 18.08 | 18.22 | 969,775 | -0.52(-2.78%) |
Oct 31, 2008 | 18.18 | 18.76 | 17.63 | 18.74 | 0 | +0.41(+2.24%) |
Oct 30, 2008 | 17.78 | 18.33 | 17.14 | 18.33 | 998,227 | +1.14(+6.61%) |
Oct 29, 2008 | 17.63 | 18.45 | 17.05 | 17.19 | 1,324,571 | -0.63(-3.54%) |
Oct 28, 2008 | 16.00 | 18.01 | 15.09 | 17.82 | 1,828,038 | +2.30(+14.78%) |
Oct 27, 2008 | 16.10 | 17.20 | 15.48 | 15.53 | 925,968 | -0.93(-5.66%) |
Oct 24, 2008 | 16.06 | 17.06 | 15.13 | 16.46 | 0 | -0.56(-3.32%) |
Oct 23, 2008 | 17.04 | 17.46 | 15.70 | 17.02 | 1,553,107 | +0.08(+0.48%) |
Oct 22, 2008 | 17.23 | 17.84 | 16.48 | 16.94 | 1,477,904 | -0.60(-3.43%) |
Oct 21, 2008 | 17.49 | 18.19 | 17.35 | 17.55 | 870,428 | -0.21(-1.16%) |
Oct 20, 2008 | 17.97 | 18.01 | 16.83 | 17.75 | 626,868 | +0.15(+0.83%) |
Oct 17, 2008 | 17.13 | 18.67 | 16.91 | 17.60 | 0 | -0.37(-2.04%) |
Oct 16, 2008 | 17.46 | 18.12 | 15.71 | 17.97 | 1,749,252 | +1.25(+7.46%) |
Oct 15, 2008 | 18.53 | 18.82 | 16.32 | 16.72 | 1,521,668 | -2.41(-12.58%) |
Oct 14, 2008 | 21.03 | 21.03 | 17.47 | 19.13 | 1,353,355 | -0.77(-3.87%) |
Oct 13, 2008 | 21.41 | 21.82 | 19.09 | 19.90 | 1,962,904 | -0.34(-1.70%) |
Oct 10, 2008 | 16.53 | 20.24 | 16.23 | 20.24 | 0 | +2.96(+17.10%) |
Oct 09, 2008 | 19.47 | 19.89 | 17.29 | 17.29 | 1,646,799 | -1.70(-8.96%) |
Oct 08, 2008 | 19.22 | 20.23 | 18.43 | 18.99 | 1,792,898 | -0.26(-1.33%) |
Oct 07, 2008 | 19.97 | 20.17 | 19.01 | 19.25 | 2,058,610 | -0.63(-3.17%) |
Oct 06, 2008 | 19.35 | 20.15 | 18.27 | 19.88 | 1,772,449 | -0.34(-1.71%) |
Oct 03, 2008 | 20.99 | 21.35 | 19.91 | 20.22 | 0 | -0.35(-1.71%) |
Oct 02, 2008 | 21.03 | 21.05 | 20.50 | 20.57 | 1,234,087 | -0.58(-2.74%) |
Oct 01, 2008 | 21.11 | 21.38 | 20.62 | 21.15 | 1,082,167 | -0.23(-1.06%) |
Sep 30, 2008 | 18.57 | 21.40 | 18.57 | 21.38 | 1,941,281 | +2.01(+10.37%) |
Sep 29, 2008 | 19.89 | 20.25 | 19.27 | 19.37 | 1,523,877 | -1.12(-5.48%) |
Sep 26, 2008 | 19.07 | 20.50 | 18.42 | 20.49 | 0 | +0.67(+3.37%) |
Sep 25, 2008 | 19.36 | 20.20 | 19.00 | 19.83 | 2,774,774 | +0.34(+1.73%) |
Sep 24, 2008 | 19.12 | 19.64 | 18.97 | 19.49 | 5,824,051 | +0.49(+2.59%) |
Sep 23, 2008 | 19.97 | 19.97 | 18.89 | 19.00 | 2,819,542 | -1.17(-5.82%) |
Sep 22, 2008 | 22.30 | 22.44 | 19.95 | 20.17 | 1,988,745 | -3.04(-13.08%) |
Sep 19, 2008 | 22.36 | 23.47 | 21.81 | 23.21 | 0 | +0.84(+3.74%) |
Sep 18, 2008 | 20.84 | 23.11 | 20.57 | 22.37 | 2,710,606 | +1.81(+8.81%) |
Sep 17, 2008 | 20.93 | 21.62 | 20.37 | 20.56 | 1,546,237 | -0.88(-4.11%) |
Sep 16, 2008 | 20.27 | 21.44 | 20.14 | 21.44 | 1,528,276 | +1.05(+5.14%) |
Sep 15, 2008 | 20.62 | 21.23 | 20.34 | 20.39 | 1,353,072 | -0.93(-4.37%) |
Sep 12, 2008 | 20.88 | 21.35 | 20.85 | 21.32 | 0 | +0.32(+1.50%) |
Sep 11, 2008 | 20.54 | 21.08 | 20.29 | 21.01 | 732,645 | +0.07(+0.32%) |
Sep 10, 2008 | 20.94 | 21.13 | 20.30 | 20.94 | 920,251 | +0.24(+1.17%) |
Sep 09, 2008 | 21.34 | 21.73 | 20.60 | 20.70 | 1,103,701 | -0.75(-3.49%) |
Sep 08, 2008 | 21.49 | 21.49 | 20.80 | 21.45 | 1,105,735 | +0.98(+4.77%) |
Sep 05, 2008 | 20.46 | 20.55 | 20.16 | 20.47 | 0 | -0.14(-0.68%) |
Sep 04, 2008 | 21.00 | 21.18 | 20.52 | 20.61 | 822,987 | -0.61(-2.87%) |
Sep 03, 2008 | 20.68 | 21.34 | 20.66 | 21.22 | 916,969 | +0.36(+1.72%) |
Sep 02, 2008 | 21.31 | 21.62 | 20.49 | 20.86 | 597,332 | -0.17(-0.80%) |
Aug 29, 2008 | 21.12 | 21.29 | 20.95 | 21.03 | 0 | -0.37(-1.71%) |
Aug 28, 2008 | 20.71 | 21.40 | 20.62 | 21.40 | 554,247 | +0.81(+3.92%) |
Aug 27, 2008 | 19.92 | 20.61 | 19.92 | 20.59 | 397,823 | +0.35(+1.74%) |
Aug 26, 2008 | 20.11 | 20.41 | 19.91 | 20.24 | 419,458 | +0.12(+0.62%) |
Aug 25, 2008 | 20.44 | 20.50 | 20.00 | 20.11 | 454,428 | -0.62(-2.97%) |
Aug 22, 2008 | 20.00 | 20.88 | 20.00 | 20.73 | 0 | +0.66(+3.29%) |
Aug 21, 2008 | 19.88 | 20.36 | 19.88 | 20.07 | 542,665 | -0.37(-1.79%) |
Aug 20, 2008 | 20.35 | 20.48 | 20.02 | 20.44 | 766,242 | +0.19(+0.94%) |
Aug 19, 2008 | 20.03 | 20.43 | 19.96 | 20.24 | 734,617 | -0.41(-1.99%) |
Aug 18, 2008 | 20.98 | 21.20 | 20.36 | 20.66 | 727,732 | -0.29(-1.40%) |
Aug 15, 2008 | 21.37 | 21.75 | 20.68 | 20.95 | 0 | -0.29(-1.35%) |
Aug 14, 2008 | 20.73 | 21.39 | 20.73 | 21.23 | 692,141 | +0.27(+1.29%) |
Aug 13, 2008 | 20.83 | 21.09 | 20.31 | 20.96 | 1,081,718 | -0.13(-0.63%) |
Aug 12, 2008 | 21.39 | 21.42 | 20.87 | 21.10 | 914,733 | -0.54(-2.48%) |
Aug 11, 2008 | 20.98 | 21.97 | 20.96 | 21.63 | 1,231,520 | +0.40(+1.90%) |
Aug 08, 2008 | 20.55 | 21.39 | 20.18 | 21.23 | 1,156,539 | +0.76(+3.69%) |
Aug 07, 2008 | 20.36 | 20.98 | 20.16 | 20.47 | 995,209 | -0.38(-1.83%) |
Aug 06, 2008 | 20.93 | 21.27 | 20.68 | 20.85 | 1,844,700 | -1.19(-5.39%) |
Aug 05, 2008 | 21.15 | 22.23 | 21.10 | 22.04 | 997,678 | +0.89(+4.23%) |
Aug 04, 2008 | 21.26 | 21.52 | 21.04 | 21.15 | 859,628 | -0.19(-0.89%) |
Aug 01, 2008 | 21.43 | 21.50 | 20.63 | 21.34 | 625,786 | +0.06(+0.28%) |
Jul 31, 2008 | 20.88 | 21.45 | 20.55 | 21.28 | 796,866 | +0.04(+0.17%) |
Jul 30, 2008 | 21.71 | 21.80 | 20.49 | 21.24 | 1,016,005 | -0.29(-1.36%) |
Jul 29, 2008 | 21.54 | 21.67 | 20.68 | 21.54 | 1,327,612 | +1.00(+4.86%) |
Jul 28, 2008 | 20.70 | 21.15 | 20.46 | 20.54 | 1,022,666 | -0.28(-1.34%) |
Jul 25, 2008 | 20.19 | 20.96 | 20.05 | 20.82 | 1,057,345 | +0.80(+3.99%) |
Jul 24, 2008 | 21.24 | 21.24 | 19.91 | 20.02 | 1,207,866 | -1.10(-5.21%) |
Jul 23, 2008 | 20.87 | 21.64 | 20.68 | 21.12 | 1,269,914 | +0.18(+0.84%) |
Jul 22, 2008 | 19.83 | 21.00 | 19.55 | 20.94 | 1,028,674 | +1.11(+5.58%) |
Jul 21, 2008 | 19.61 | 20.02 | 19.34 | 19.83 | 1,088,842 | +0.18(+0.93%) |
Jul 18, 2008 | 20.02 | 20.06 | 19.45 | 19.65 | 813,752 | -0.30(-1.51%) |
Jul 17, 2008 | 18.84 | 20.11 | 18.84 | 19.95 | 1,048,273 | +0.45(+2.33%) |
Jul 16, 2008 | 18.45 | 19.55 | 18.27 | 19.50 | 1,252,864 | +1.09(+5.94%) |
Jul 15, 2008 | 17.68 | 19.34 | 17.51 | 18.40 | 1,351,014 | +0.50(+2.79%) |
Jul 14, 2008 | 18.74 | 18.74 | 17.82 | 17.90 | 793,864 | -0.50(-2.71%) |
Jul 11, 2008 | 17.63 | 18.89 | 17.62 | 18.40 | 785,639 | +0.34(+1.87%) |
Jul 10, 2008 | 17.52 | 18.37 | 17.50 | 18.07 | 861,400 | +0.57(+3.27%) |
Jul 09, 2008 | 19.43 | 19.43 | 17.49 | 17.49 | 1,283,000 | -1.78(-9.25%) |
Jul 08, 2008 | 17.38 | 19.31 | 17.29 | 19.28 | 1,235,834 | +1.86(+10.70%) |
Jul 07, 2008 | 17.38 | 17.76 | 17.30 | 17.41 | 889,854 | +0.04(+0.21%) |
Jul 04, 2008 | 17.35 | 17.67 | 17.20 | 17.38 | 276,538 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.67 | 17.20 | 17.38 | 276,538 | +0.04(+0.21%) |
Jul 02, 2008 | 17.83 | 17.86 | 17.30 | 17.34 | 554,173 | -0.54(-3.00%) |
Jul 01, 2008 | 17.24 | 17.89 | 17.24 | 17.88 | 1,229,586 | +0.44(+2.52%) |
Jun 30, 2008 | 17.38 | 17.66 | 17.27 | 17.44 | 1,113,136 | +0.05(+0.30%) |
Jun 27, 2008 | 17.60 | 17.82 | 17.38 | 17.38 | 745,908 | -0.32(-1.78%) |
Jun 26, 2008 | 18.00 | 18.08 | 17.63 | 17.70 | 777,323 | -0.54(-2.98%) |
Jun 25, 2008 | 18.19 | 18.64 | 17.96 | 18.24 | 697,608 | +0.06(+0.32%) |
Jun 24, 2008 | 18.34 | 18.43 | 17.92 | 18.18 | 484,175 | -0.18(-1.00%) |
Jun 23, 2008 | 19.20 | 19.34 | 18.37 | 18.37 | 561,950 | -0.67(-3.54%) |
Jun 20, 2008 | 18.93 | 19.58 | 18.93 | 19.04 | 685,409 | -0.54(-2.74%) |
Jun 19, 2008 | 18.79 | 19.58 | 18.79 | 19.58 | 421,579 | +0.65(+3.45%) |
Jun 18, 2008 | 19.55 | 19.55 | 18.85 | 18.92 | 512,420 | -0.54(-2.79%) |
Jun 17, 2008 | 20.34 | 20.34 | 19.47 | 19.47 | 636,749 | -0.90(-4.43%) |
Jun 16, 2008 | 19.73 | 20.37 | 19.73 | 20.37 | 433,476 | +0.51(+2.55%) |
Jun 13, 2008 | 19.51 | 19.86 | 19.33 | 19.86 | 485,137 | +0.50(+2.58%) |
Jun 12, 2008 | 19.15 | 19.60 | 19.08 | 19.36 | 561,100 | +0.45(+2.41%) |
Jun 11, 2008 | 19.12 | 19.30 | 18.72 | 18.91 | 468,164 | -0.29(-1.49%) |
Jun 10, 2008 | 18.88 | 19.23 | 18.43 | 19.20 | 558,744 | +0.39(+2.07%) |
Jun 09, 2008 | 19.74 | 19.89 | 18.75 | 18.81 | 610,503 | -0.96(-4.86%) |
Jun 06, 2008 | 20.30 | 20.37 | 19.72 | 19.77 | 570,694 | -0.69(-3.37%) |
Jun 05, 2008 | 19.80 | 20.49 | 19.79 | 20.46 | 347,974 | +0.59(+2.99%) |
Jun 04, 2008 | 19.45 | 20.02 | 19.35 | 19.86 | 554,920 | +0.24(+1.23%) |
Jun 03, 2008 | 19.66 | 19.83 | 19.33 | 19.62 | 630,977 | +0.05(+0.26%) |