Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.123 | 9.155 | 8.784 | 8.949 | 1,572,999 | -0.10(-1.11%) |
May 28, 2009 | 9.044 | 9.134 | 8.742 | 9.049 | 1,442,839 | +0.14(+1.60%) |
May 27, 2009 | 8.880 | 9.163 | 8.737 | 8.906 | 1,613,743 | +0.03(+0.30%) |
May 26, 2009 | 8.530 | 8.906 | 8.430 | 8.880 | 1,273,227 | +0.30(+3.52%) |
May 22, 2009 | 8.530 | 8.716 | 8.358 | 8.578 | 1,283,609 | +0.08(+0.93%) |
May 21, 2009 | 8.710 | 8.816 | 8.351 | 8.499 | 1,214,328 | -0.33(-3.72%) |
May 20, 2009 | 9.086 | 9.361 | 8.800 | 8.827 | 1,211,615 | -0.15(-1.65%) |
May 19, 2009 | 8.917 | 9.128 | 8.864 | 8.975 | 933,925 | +0.06(+0.71%) |
May 18, 2009 | 8.483 | 8.911 | 8.403 | 8.911 | 1,603,206 | +0.52(+6.25%) |
May 15, 2009 | 8.409 | 8.541 | 8.287 | 8.388 | 1,210,534 | -0.04(-0.50%) |
May 14, 2009 | 8.504 | 8.636 | 8.202 | 8.430 | 1,529,631 | +0.03(+0.38%) |
May 13, 2009 | 8.520 | 8.615 | 8.319 | 8.398 | 1,732,923 | -0.28(-3.17%) |
May 12, 2009 | 9.081 | 9.128 | 8.483 | 8.673 | 1,573,283 | -0.32(-3.59%) |
May 11, 2009 | 9.467 | 9.478 | 8.975 | 8.996 | 2,222,701 | -0.66(-6.85%) |
May 08, 2009 | 9.631 | 9.763 | 9.319 | 9.658 | 1,465,088 | +0.29(+3.05%) |
May 07, 2009 | 9.504 | 9.790 | 9.330 | 9.372 | 3,255,343 | -0.04(-0.39%) |
May 06, 2009 | 9.425 | 9.615 | 9.094 | 9.409 | 1,526,998 | +0.09(+0.97%) |
May 05, 2009 | 9.578 | 9.652 | 9.081 | 9.319 | 1,707,591 | -0.24(-2.55%) |
May 04, 2009 | 9.541 | 9.584 | 9.419 | 9.562 | 2,147,024 | +0.60(+6.67%) |
May 01, 2009 | 8.467 | 8.991 | 8.319 | 8.964 | 2,506,596 | +0.46(+5.35%) |
Apr 30, 2009 | 8.911 | 9.118 | 8.509 | 8.509 | 2,219,005 | -0.31(-3.54%) |
Apr 29, 2009 | 8.329 | 9.012 | 8.292 | 8.822 | 2,169,668 | +0.59(+7.20%) |
Apr 28, 2009 | 7.710 | 8.710 | 7.710 | 8.229 | 4,404,827 | +0.43(+5.57%) |
Apr 27, 2009 | 8.081 | 8.313 | 6.631 | 7.795 | 8,023,238 | -1.12(-12.58%) |
Apr 24, 2009 | 8.446 | 8.986 | 8.414 | 8.917 | 1,574,658 | +0.55(+6.58%) |
Apr 23, 2009 | 8.451 | 8.509 | 7.964 | 8.366 | 3,099,242 | -0.07(-0.82%) |
Apr 22, 2009 | 7.917 | 8.700 | 7.906 | 8.435 | 1,899,250 | +0.34(+4.25%) |
Apr 21, 2009 | 7.800 | 8.298 | 7.673 | 8.091 | 2,848,080 | +0.23(+2.89%) |
Apr 20, 2009 | 8.642 | 8.642 | 7.731 | 7.864 | 2,014,702 | -0.95(-10.75%) |
Apr 17, 2009 | 8.779 | 8.906 | 8.626 | 8.811 | 1,170,077 | +0.12(+1.34%) |
Apr 16, 2009 | 8.594 | 8.732 | 8.403 | 8.694 | 1,510,352 | +0.25(+2.94%) |
Apr 15, 2009 | 8.261 | 8.541 | 8.261 | 8.446 | 791,255 | -0.01(-0.06%) |
Apr 14, 2009 | 8.520 | 8.742 | 8.335 | 8.451 | 779,629 | -0.24(-2.74%) |
Apr 13, 2009 | 8.742 | 8.790 | 8.478 | 8.689 | 1,411,454 | -0.17(-1.91%) |
Apr 09, 2009 | 8.218 | 8.880 | 8.155 | 8.859 | 1,157,322 | +0.85(+10.64%) |
Apr 08, 2009 | 8.001 | 8.197 | 7.874 | 8.007 | 1,404,829 | +0.03(+0.40%) |
Apr 07, 2009 | 8.213 | 8.213 | 7.901 | 7.975 | 1,096,579 | -0.38(-4.50%) |
Apr 06, 2009 | 8.197 | 8.372 | 8.028 | 8.351 | 1,289,966 | +0.11(+1.35%) |
Apr 03, 2009 | 8.319 | 8.414 | 8.160 | 8.239 | 2,146,153 | -0.06(-0.70%) |
Apr 02, 2009 | 8.054 | 8.491 | 7.975 | 8.298 | 2,249,869 | +0.44(+5.66%) |
Apr 01, 2009 | 7.054 | 7.890 | 6.879 | 7.853 | 2,411,760 | +0.47(+6.30%) |
Mar 31, 2009 | 7.424 | 7.615 | 7.282 | 7.387 | 1,128,466 | +0.04(+0.50%) |
Mar 30, 2009 | 7.599 | 7.631 | 7.176 | 7.350 | 1,633,708 | -0.90(-10.96%) |
Mar 26, 2009 | 7.885 | 8.313 | 7.869 | 8.255 | 2,205,852 | +0.50(+6.48%) |
Mar 25, 2009 | 7.620 | 7.964 | 7.424 | 7.753 | 2,887,454 | +0.20(+2.59%) |
Mar 24, 2009 | 7.525 | 7.710 | 7.398 | 7.557 | 2,882,399 | -0.13(-1.72%) |
Mar 23, 2009 | 7.377 | 7.689 | 7.340 | 7.689 | 2,735,242 | +0.66(+9.33%) |
Mar 20, 2009 | 7.652 | 7.668 | 6.996 | 7.033 | 2,575,875 | -0.78(-10.02%) |
Mar 19, 2009 | 7.895 | 7.970 | 7.567 | 7.816 | 2,280,556 | +0.04(+0.48%) |
Mar 18, 2009 | 7.260 | 7.864 | 7.202 | 7.779 | 2,314,996 | +0.36(+4.85%) |
Mar 17, 2009 | 7.080 | 7.419 | 6.869 | 7.419 | 2,311,808 | +0.32(+4.47%) |
Mar 16, 2009 | 7.170 | 7.350 | 6.980 | 7.102 | 2,099,999 | +0.10(+1.44%) |
Mar 13, 2009 | 6.834 | 7.046 | 6.779 | 7.001 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.699 | 6.885 | 6.350 | 6.779 | 2,125,306 | +0.17(+2.56%) |
Mar 11, 2009 | 6.726 | 6.848 | 6.445 | 6.610 | 2,553,854 | -0.08(-1.26%) |
Mar 10, 2009 | 5.842 | 6.726 | 5.842 | 6.694 | 3,651,037 | +0.94(+16.38%) |
Mar 09, 2009 | 5.265 | 5.837 | 5.265 | 5.752 | 3,364,193 | +0.44(+8.27%) |
Mar 06, 2009 | 5.800 | 5.842 | 5.228 | 5.313 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.895 | 6.107 | 5.683 | 5.715 | 3,068,117 | -0.41(-6.66%) |
Mar 04, 2009 | 6.059 | 6.419 | 6.012 | 6.123 | 4,163,412 | +0.05(+0.87%) |
Mar 02, 2009 | 6.303 | 6.445 | 6.006 | 6.070 | 3,526,966 | -0.38(-5.83%) |
Feb 27, 2009 | 6.287 | 6.699 | 6.287 | 6.445 | 0 | -0.05(-0.81%) |
Feb 26, 2009 | 6.620 | 6.842 | 6.488 | 6.498 | 1,566,521 | +0.02(+0.33%) |
Feb 25, 2009 | 6.710 | 6.758 | 6.382 | 6.477 | 2,789,704 | -0.23(-3.47%) |
Feb 24, 2009 | 6.191 | 6.874 | 6.149 | 6.710 | 2,913,224 | +0.57(+9.31%) |
Feb 23, 2009 | 6.530 | 6.620 | 6.117 | 6.139 | 1,840,515 | -0.34(-5.31%) |
Feb 20, 2009 | 6.509 | 6.610 | 6.350 | 6.483 | 2,157,799 | -0.20(-2.93%) |
Feb 19, 2009 | 6.853 | 7.006 | 6.535 | 6.678 | 2,046,685 | -0.07(-1.02%) |
Feb 18, 2009 | 7.192 | 7.207 | 6.668 | 6.747 | 2,410,065 | -0.42(-5.83%) |
Feb 17, 2009 | 7.467 | 7.467 | 7.080 | 7.165 | 2,144,842 | -0.38(-5.05%) |
Feb 13, 2009 | 7.589 | 7.721 | 7.472 | 7.546 | 1,103,322 | +0.07(+0.99%) |
Feb 12, 2009 | 7.282 | 7.483 | 7.075 | 7.472 | 2,445,519 | +0.06(+0.86%) |
Feb 11, 2009 | 7.292 | 7.573 | 7.250 | 7.409 | 2,152,597 | +0.18(+2.49%) |
Feb 10, 2009 | 7.843 | 7.948 | 7.133 | 7.229 | 2,749,360 | -0.66(-8.32%) |
Feb 09, 2009 | 8.139 | 8.139 | 7.753 | 7.885 | 2,248,904 | -0.15(-1.91%) |
Feb 06, 2009 | 7.816 | 8.081 | 7.768 | 8.038 | 3,201,454 | +0.25(+3.26%) |
Feb 05, 2009 | 7.758 | 7.872 | 7.578 | 7.784 | 2,930,269 | -0.07(-0.94%) |
Feb 04, 2009 | 7.641 | 8.070 | 7.551 | 7.858 | 2,580,544 | +0.20(+2.63%) |
Feb 03, 2009 | 7.832 | 7.938 | 7.573 | 7.657 | 3,760,465 | -0.33(-4.11%) |
Feb 02, 2009 | 7.800 | 8.028 | 7.604 | 7.985 | 2,734,694 | +0.11(+1.34%) |
Jan 30, 2009 | 8.091 | 8.181 | 7.647 | 7.880 | 0 | -0.48(-5.70%) |
Jan 29, 2009 | 8.541 | 8.843 | 7.668 | 8.356 | 4,569,686 | -0.94(-10.13%) |
Jan 28, 2009 | 9.324 | 9.430 | 9.165 | 9.298 | 2,004,577 | +0.29(+3.17%) |
Jan 27, 2009 | 8.986 | 9.308 | 8.822 | 9.012 | 1,749,994 | -0.05(-0.53%) |
Jan 26, 2009 | 8.896 | 9.324 | 8.806 | 9.060 | 1,325,630 | +0.11(+1.18%) |
Jan 23, 2009 | 8.721 | 9.192 | 8.599 | 8.954 | 1,470,959 | -0.03(-0.35%) |
Jan 22, 2009 | 9.086 | 9.255 | 8.493 | 8.986 | 1,953,451 | -0.24(-2.58%) |
Jan 21, 2009 | 8.901 | 9.255 | 8.610 | 9.224 | 1,553,352 | +0.45(+5.13%) |
Jan 20, 2009 | 9.208 | 9.266 | 8.732 | 8.774 | 1,806,345 | -0.43(-4.66%) |
Jan 16, 2009 | 9.520 | 9.605 | 8.853 | 9.203 | 0 | -0.16(-1.70%) |
Jan 15, 2009 | 9.139 | 9.409 | 8.615 | 9.361 | 1,785,534 | +0.19(+2.02%) |
Jan 14, 2009 | 9.536 | 9.589 | 9.054 | 9.176 | 2,393,307 | -0.49(-5.09%) |
Jan 13, 2009 | 9.864 | 10.01 | 9.388 | 9.668 | 3,301,451 | -0.11(-1.14%) |
Jan 12, 2009 | 10.36 | 10.36 | 9.647 | 9.779 | 2,490,179 | -0.64(-6.10%) |
Jan 09, 2009 | 10.98 | 11.07 | 10.16 | 10.41 | 1,517,671 | -0.44(-4.05%) |
Jan 08, 2009 | 10.55 | 10.89 | 10.35 | 10.85 | 1,765,909 | +0.33(+3.17%) |
Jan 07, 2009 | 10.87 | 10.94 | 10.37 | 10.52 | 1,523,663 | -0.47(-4.24%) |
Jan 06, 2009 | 10.85 | 11.10 | 10.59 | 10.99 | 1,609,758 | +0.19(+1.71%) |
Jan 05, 2009 | 10.89 | 11.02 | 10.62 | 10.80 | 1,765,941 | -0.17(-1.54%) |
Jan 02, 2009 | 10.44 | 11.09 | 10.31 | 10.97 | 0 | +0.58(+5.60%) |
Jan 01, 2009 | 10.15 | 10.45 | 9.869 | 10.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.15 | 10.45 | 9.869 | 10.39 | 1,729,104 | +0.29(+2.83%) |
Dec 30, 2008 | 9.155 | 10.13 | 9.102 | 10.10 | 2,735,356 | +1.07(+11.90%) |
Dec 29, 2008 | 9.372 | 9.483 | 8.848 | 9.028 | 1,483,902 | -0.46(-4.85%) |
Dec 26, 2008 | 9.282 | 9.499 | 9.168 | 9.488 | 724,832 | +0.26(+2.81%) |
Dec 24, 2008 | 9.271 | 9.271 | 9.017 | 9.229 | 604,568 | -0.03(-0.34%) |
Dec 23, 2008 | 8.975 | 9.372 | 8.975 | 9.261 | 1,436,274 | +0.19(+2.10%) |
Dec 22, 2008 | 9.531 | 9.531 | 8.763 | 9.070 | 1,763,449 | -0.46(-4.78%) |
Dec 19, 2008 | 9.091 | 9.864 | 8.954 | 9.525 | 4,198,417 | +0.15(+1.64%) |
Dec 18, 2008 | 9.636 | 9.636 | 9.208 | 9.372 | 1,995,788 | -0.19(-1.99%) |
Dec 17, 2008 | 9.081 | 9.716 | 8.996 | 9.562 | 2,592,285 | +0.37(+3.97%) |
Dec 16, 2008 | 8.610 | 9.234 | 8.462 | 9.197 | 2,315,039 | +1.03(+12.56%) |
Dec 15, 2008 | 8.414 | 8.673 | 8.033 | 8.171 | 1,941,079 | -0.22(-2.59%) |
Dec 12, 2008 | 8.091 | 8.594 | 7.541 | 8.388 | 1,610,752 | +0.12(+1.47%) |
Dec 11, 2008 | 8.827 | 8.954 | 8.144 | 8.266 | 1,441,676 | -0.60(-6.75%) |
Dec 10, 2008 | 8.546 | 9.007 | 8.456 | 8.864 | 2,275,998 | +0.47(+5.61%) |
Dec 09, 2008 | 8.001 | 8.642 | 7.943 | 8.393 | 2,205,369 | +0.37(+4.62%) |
Dec 08, 2008 | 7.689 | 8.202 | 7.583 | 8.022 | 1,477,193 | +0.55(+7.29%) |
Dec 05, 2008 | 7.096 | 7.499 | 6.879 | 7.477 | 1,519,534 | +0.34(+4.82%) |
Dec 04, 2008 | 7.271 | 7.504 | 6.916 | 7.133 | 1,171,939 | -0.25(-3.37%) |
Dec 03, 2008 | 7.107 | 7.546 | 7.043 | 7.382 | 1,410,714 | -0.06(-0.85%) |
Dec 02, 2008 | 7.197 | 7.488 | 7.144 | 7.446 | 2,026,584 | +0.46(+6.59%) |
Dec 01, 2008 | 7.779 | 7.779 | 6.969 | 6.985 | 2,051,683 | -0.69(-9.03%) |
Nov 28, 2008 | 7.393 | 7.731 | 7.160 | 7.678 | 642,566 | +0.23(+3.13%) |
Nov 26, 2008 | 6.583 | 7.514 | 6.562 | 7.446 | 1,379,006 | +0.71(+10.61%) |
Nov 25, 2008 | 6.551 | 6.758 | 6.408 | 6.731 | 1,675,495 | +0.29(+4.43%) |
Nov 24, 2008 | 6.239 | 6.625 | 6.181 | 6.445 | 5,382,834 | +0.26(+4.28%) |
Nov 21, 2008 | 6.059 | 6.197 | 5.800 | 6.181 | 2,930,405 | +0.30(+5.13%) |
Nov 20, 2008 | 6.403 | 6.652 | 5.826 | 5.879 | 2,765,332 | -0.61(-9.38%) |
Nov 19, 2008 | 7.186 | 7.186 | 6.488 | 6.488 | 1,615,412 | -0.70(-9.79%) |
Nov 18, 2008 | 7.446 | 7.446 | 6.837 | 7.192 | 2,201,306 | -0.21(-2.79%) |
Nov 17, 2008 | 7.197 | 7.753 | 7.102 | 7.398 | 2,111,980 | +0.10(+1.30%) |
Nov 14, 2008 | 7.403 | 7.795 | 7.086 | 7.303 | 0 | -0.21(-2.82%) |
Nov 13, 2008 | 7.059 | 7.631 | 6.911 | 7.514 | 2,809,706 | +0.52(+7.49%) |
Nov 12, 2008 | 7.462 | 7.678 | 6.985 | 6.991 | 1,421,086 | -0.51(-6.77%) |
Nov 11, 2008 | 7.636 | 7.758 | 7.409 | 7.499 | 1,769,677 | -0.37(-4.64%) |
Nov 10, 2008 | 8.176 | 8.679 | 7.827 | 7.864 | 1,394,141 | +0.03(+0.34%) |
Nov 07, 2008 | 7.890 | 8.136 | 7.689 | 7.837 | 1,369,414 | +0.05(+0.61%) |
Nov 06, 2008 | 8.446 | 8.700 | 7.742 | 7.790 | 1,983,631 | -0.77(-9.02%) |
Nov 05, 2008 | 8.758 | 9.091 | 8.509 | 8.562 | 2,711,961 | -0.32(-3.58%) |
Nov 04, 2008 | 8.991 | 9.081 | 8.657 | 8.880 | 2,701,322 | +0.04(+0.42%) |
Nov 03, 2008 | 8.393 | 9.081 | 8.393 | 8.843 | 3,219,310 | +0.44(+5.23%) |
Oct 31, 2008 | 8.859 | 8.859 | 8.282 | 8.403 | 3,837,463 | -0.40(-4.57%) |
Oct 30, 2008 | 9.261 | 9.298 | 8.663 | 8.806 | 2,514,866 | -0.12(-1.36%) |
Oct 29, 2008 | 8.679 | 9.345 | 8.324 | 8.927 | 2,691,163 | +0.28(+3.24%) |
Oct 28, 2008 | 8.070 | 8.684 | 7.488 | 8.647 | 3,008,576 | +0.92(+11.92%) |
Oct 27, 2008 | 6.879 | 8.181 | 6.848 | 7.726 | 4,802,401 | +0.81(+11.79%) |
Oct 24, 2008 | 8.864 | 8.943 | 6.816 | 6.911 | 6,808,000 | -2.97(-30.05%) |
Oct 23, 2008 | 10.27 | 10.67 | 9.430 | 9.880 | 2,664,477 | -0.40(-3.86%) |
Oct 22, 2008 | 11.40 | 11.48 | 9.943 | 10.28 | 1,148,510 | -1.46(-12.40%) |
Oct 21, 2008 | 12.13 | 12.31 | 11.65 | 11.73 | 1,538,259 | -0.59(-4.81%) |
Oct 20, 2008 | 11.33 | 12.38 | 11.14 | 12.32 | 1,440,531 | +1.22(+10.96%) |
Oct 17, 2008 | 10.94 | 11.84 | 10.63 | 11.11 | 820,785 | -0.22(-1.96%) |
Oct 16, 2008 | 10.87 | 11.45 | 10.45 | 11.33 | 1,657,208 | +0.52(+4.85%) |
Oct 15, 2008 | 11.90 | 12.05 | 10.80 | 10.81 | 2,049,521 | -1.34(-11.02%) |
Oct 14, 2008 | 12.81 | 12.91 | 11.89 | 12.14 | 2,135,899 | -0.09(-0.73%) |
Oct 13, 2008 | 10.96 | 12.23 | 10.96 | 12.23 | 1,448,863 | +1.65(+15.60%) |
Oct 10, 2008 | 10.70 | 11.42 | 9.843 | 10.58 | 2,429,888 | -0.57(-5.08%) |
Oct 09, 2008 | 11.75 | 12.23 | 11.11 | 11.15 | 2,471,446 | -0.39(-3.35%) |
Oct 08, 2008 | 11.15 | 12.27 | 10.84 | 11.54 | 2,383,671 | -0.05(-0.46%) |
Oct 07, 2008 | 12.69 | 12.99 | 11.43 | 11.59 | 1,910,390 | -0.85(-6.81%) |
Oct 06, 2008 | 13.00 | 13.00 | 11.64 | 12.44 | 1,620,480 | -0.61(-4.67%) |
Oct 03, 2008 | 13.58 | 14.13 | 12.98 | 13.04 | 0 | -0.26(-1.99%) |
Oct 02, 2008 | 15.01 | 15.15 | 13.14 | 13.31 | 2,217,191 | -1.82(-12.00%) |
Oct 01, 2008 | 14.95 | 15.20 | 14.78 | 15.12 | 2,514,733 | +0.12(+0.81%) |
Sep 30, 2008 | 14.92 | 15.44 | 13.89 | 15.00 | 2,822,106 | +2.00(+15.38%) |
Sep 29, 2008 | 14.05 | 14.23 | 12.82 | 13.00 | 1,328,359 | -1.27(-8.90%) |
Sep 26, 2008 | 13.89 | 14.30 | 13.89 | 14.27 | 0 | -0.08(-0.59%) |
Sep 25, 2008 | 14.34 | 14.61 | 14.19 | 14.36 | 967,783 | +0.11(+0.74%) |
Sep 24, 2008 | 14.89 | 14.89 | 14.17 | 14.25 | 734,233 | -0.64(-4.27%) |
Sep 23, 2008 | 15.15 | 15.52 | 14.75 | 14.89 | 1,283,864 | -0.20(-1.33%) |
Sep 22, 2008 | 15.55 | 15.55 | 14.94 | 15.09 | 1,221,368 | -0.60(-3.81%) |
Sep 19, 2008 | 15.35 | 16.38 | 15.00 | 15.69 | 0 | +1.07(+7.35%) |
Sep 18, 2008 | 14.45 | 15.05 | 13.14 | 14.61 | 2,200,620 | +0.39(+2.75%) |
Sep 17, 2008 | 15.10 | 15.13 | 14.22 | 14.22 | 1,876,466 | -1.12(-7.28%) |
Sep 16, 2008 | 14.88 | 15.34 | 14.66 | 15.34 | 1,800,882 | +0.25(+1.68%) |
Sep 15, 2008 | 15.07 | 15.17 | 14.59 | 15.08 | 1,690,516 | -0.53(-3.39%) |
Sep 12, 2008 | 15.30 | 15.61 | 14.95 | 15.61 | 1,800,130 | +0.20(+1.30%) |
Sep 11, 2008 | 14.84 | 15.41 | 14.38 | 15.41 | 1,747,768 | +0.51(+3.45%) |
Sep 10, 2008 | 14.70 | 15.10 | 14.55 | 14.90 | 1,373,910 | +0.36(+2.48%) |
Sep 09, 2008 | 15.70 | 15.72 | 14.48 | 14.54 | 1,454,948 | -1.20(-7.63%) |
Sep 08, 2008 | 15.99 | 16.08 | 15.58 | 15.74 | 926,514 | +0.16(+1.02%) |
Sep 05, 2008 | 15.72 | 15.72 | 15.33 | 15.58 | 0 | -0.25(-1.60%) |
Sep 04, 2008 | 16.31 | 16.34 | 15.48 | 15.83 | 1,210,377 | -0.63(-3.82%) |
Sep 03, 2008 | 16.63 | 16.85 | 16.28 | 16.46 | 666,629 | -0.16(-0.99%) |
Sep 02, 2008 | 17.35 | 17.35 | 16.49 | 16.63 | 1,219,442 | -0.48(-2.78%) |
Aug 29, 2008 | 17.00 | 17.24 | 16.98 | 17.10 | 0 | +0.06(+0.34%) |
Aug 28, 2008 | 16.95 | 17.10 | 16.85 | 17.05 | 910,572 | +0.18(+1.07%) |
Aug 27, 2008 | 16.31 | 16.93 | 16.31 | 16.87 | 583,968 | +0.26(+1.56%) |
Aug 26, 2008 | 16.69 | 16.74 | 16.42 | 16.61 | 626,877 | -0.10(-0.57%) |
Aug 25, 2008 | 17.14 | 17.16 | 16.62 | 16.70 | 874,243 | -0.52(-3.01%) |
Aug 22, 2008 | 17.35 | 17.51 | 17.01 | 17.22 | 0 | -0.06(-0.34%) |
Aug 21, 2008 | 17.30 | 17.44 | 17.05 | 17.28 | 1,181,595 | -0.16(-0.91%) |
Aug 20, 2008 | 17.40 | 17.51 | 17.24 | 17.44 | 891,057 | +0.14(+0.80%) |
Aug 19, 2008 | 17.24 | 17.34 | 17.06 | 17.30 | 2,046,662 | +0.00(+0.00%) |
Aug 18, 2008 | 17.55 | 17.60 | 17.16 | 17.30 | 910,210 | -0.15(-0.85%) |
Aug 15, 2008 | 17.74 | 17.84 | 17.40 | 17.45 | 0 | -0.19(-1.08%) |
Aug 14, 2008 | 17.55 | 17.69 | 17.36 | 17.64 | 966,842 | +0.03(+0.15%) |
Aug 13, 2008 | 17.49 | 17.73 | 17.28 | 17.61 | 830,073 | +0.04(+0.24%) |
Aug 12, 2008 | 17.95 | 17.95 | 17.52 | 17.57 | 934,961 | -0.49(-2.73%) |
Aug 11, 2008 | 17.86 | 18.07 | 17.55 | 18.06 | 775,574 | +0.27(+1.52%) |
Aug 08, 2008 | 17.25 | 17.96 | 17.18 | 17.79 | 1,349,897 | +0.51(+2.94%) |
Aug 07, 2008 | 17.47 | 17.49 | 17.10 | 17.28 | 1,824,704 | -0.42(-2.36%) |
Aug 06, 2008 | 17.40 | 17.76 | 17.27 | 17.70 | 802,440 | +0.15(+0.84%) |
Aug 05, 2008 | 17.50 | 17.78 | 17.33 | 17.55 | 2,886,347 | +0.15(+0.88%) |
Aug 04, 2008 | 17.42 | 17.55 | 17.24 | 17.40 | 1,880,837 | -0.02(-0.12%) |
Aug 01, 2008 | 17.47 | 17.61 | 17.10 | 17.42 | 1,995,644 | -0.05(-0.30%) |
Jul 31, 2008 | 17.72 | 17.72 | 17.17 | 17.47 | 1,813,352 | -0.49(-2.71%) |
Jul 30, 2008 | 18.20 | 18.69 | 17.58 | 17.96 | 1,915,940 | -0.14(-0.76%) |
Jul 29, 2008 | 18.10 | 18.37 | 17.69 | 18.10 | 1,494,552 | +0.31(+1.73%) |
Jul 28, 2008 | 17.76 | 18.27 | 17.72 | 17.79 | 2,290,054 | +0.01(+0.06%) |
Jul 25, 2008 | 17.55 | 17.82 | 17.42 | 17.78 | 1,354,869 | +0.30(+1.69%) |
Jul 24, 2008 | 18.13 | 18.21 | 17.42 | 17.48 | 1,233,709 | -0.54(-3.02%) |
Jul 23, 2008 | 18.59 | 18.70 | 17.82 | 18.03 | 2,348,358 | -0.62(-3.35%) |
Jul 22, 2008 | 18.51 | 18.97 | 18.26 | 18.65 | 3,113,188 | +0.21(+1.12%) |
Jul 21, 2008 | 18.44 | 19.82 | 17.36 | 18.45 | 7,684,284 | +3.27(+21.55%) |
Jul 18, 2008 | 15.58 | 15.58 | 15.10 | 15.18 | 1,048,838 | -0.39(-2.52%) |
Jul 17, 2008 | 15.29 | 15.57 | 15.09 | 15.57 | 1,529,956 | +0.39(+2.58%) |
Jul 16, 2008 | 14.87 | 15.19 | 14.63 | 15.18 | 1,311,858 | +0.38(+2.58%) |
Jul 15, 2008 | 14.55 | 14.94 | 14.23 | 14.80 | 1,480,686 | +0.08(+0.54%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.60 | 14.72 | 1,158,622 | -0.16(-1.07%) |
Jul 11, 2008 | 14.82 | 15.12 | 14.70 | 14.88 | 1,137,907 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.20 | 14.84 | 15.04 | 1,023,881 | -0.03(-0.21%) |
Jul 09, 2008 | 15.03 | 15.47 | 14.99 | 15.08 | 1,522,372 | +0.08(+0.56%) |
Jul 08, 2008 | 14.85 | 15.07 | 14.75 | 14.99 | 2,470,720 | +0.11(+0.71%) |
Jul 07, 2008 | 14.90 | 15.18 | 14.68 | 14.89 | 1,767,568 | +0.04(+0.29%) |
Jul 04, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | +0.00(+0.00%) |
Jul 03, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | -0.35(-2.33%) |
Jul 02, 2008 | 15.97 | 15.99 | 15.20 | 15.20 | 2,257,876 | -0.73(-4.58%) |
Jul 01, 2008 | 16.92 | 16.92 | 15.38 | 15.93 | 5,288,849 | -1.50(-8.62%) |
Jun 30, 2008 | 17.37 | 17.61 | 17.26 | 17.43 | 738,056 | +0.01(+0.06%) |
Jun 27, 2008 | 17.38 | 17.57 | 17.21 | 17.42 | 2,316,173 | -0.04(-0.24%) |
Jun 26, 2008 | 18.04 | 18.27 | 17.44 | 17.46 | 1,393,767 | -0.78(-4.29%) |
Jun 25, 2008 | 18.42 | 18.50 | 18.09 | 18.25 | 1,192,803 | -0.08(-0.46%) |
Jun 24, 2008 | 18.84 | 18.85 | 18.32 | 18.33 | 1,347,624 | -0.65(-3.43%) |
Jun 23, 2008 | 18.74 | 19.14 | 18.64 | 18.98 | 1,076,666 | +0.37(+1.96%) |
Jun 20, 2008 | 19.16 | 19.21 | 18.56 | 18.62 | 1,382,618 | -0.67(-3.48%) |
Jun 19, 2008 | 18.89 | 19.30 | 18.84 | 19.29 | 967,384 | +0.38(+1.99%) |
Jun 18, 2008 | 18.91 | 18.95 | 18.70 | 18.91 | 1,008,070 | -0.06(-0.31%) |
Jun 17, 2008 | 19.37 | 19.39 | 18.89 | 18.97 | 1,668,044 | -0.37(-1.89%) |
Jun 16, 2008 | 19.06 | 19.55 | 19.06 | 19.34 | 1,246,348 | +0.11(+0.55%) |
Jun 13, 2008 | 18.68 | 19.23 | 18.60 | 19.23 | 1,091,889 | +0.71(+3.83%) |
Jun 12, 2008 | 18.87 | 19.01 | 18.50 | 18.52 | 939,424 | -0.29(-1.55%) |
Jun 11, 2008 | 19.10 | 19.13 | 18.72 | 18.81 | 855,760 | -0.33(-1.74%) |
Jun 10, 2008 | 19.28 | 19.43 | 19.02 | 19.15 | 818,219 | -0.23(-1.20%) |
Jun 09, 2008 | 19.70 | 19.70 | 19.20 | 19.38 | 1,237,901 | -0.14(-0.73%) |
Jun 06, 2008 | 19.73 | 19.84 | 19.42 | 19.52 | 1,603,325 | -0.40(-1.99%) |
Jun 05, 2008 | 19.53 | 19.93 | 19.53 | 19.92 | 1,306,463 | +0.41(+2.12%) |
Jun 04, 2008 | 19.35 | 19.60 | 19.33 | 19.51 | 1,590,660 | +0.17(+0.90%) |
Jun 03, 2008 | 19.25 | 19.46 | 19.14 | 19.33 | 1,505,798 | +0.10(+0.52%) |