Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.440 | 9.880 | 9.270 | 9.790 | 259,361 | +0.26(+2.73%) |
Jun 29, 2009 | 9.880 | 9.920 | 9.330 | 9.530 | 421,358 | -0.20(-2.06%) |
Jun 26, 2009 | 9.600 | 10.00 | 9.380 | 9.730 | 593,144 | +0.06(+0.62%) |
Jun 25, 2009 | 9.500 | 9.750 | 9.335 | 9.670 | 623,056 | +0.55(+6.03%) |
Jun 24, 2009 | 9.430 | 9.950 | 8.980 | 9.120 | 291,919 | -0.19(-2.04%) |
Jun 23, 2009 | 9.370 | 9.560 | 8.800 | 9.310 | 344,695 | -0.02(-0.21%) |
Jun 22, 2009 | 9.920 | 10.04 | 9.300 | 9.330 | 332,101 | -0.62(-6.23%) |
Jun 19, 2009 | 10.36 | 10.75 | 9.910 | 9.950 | 635,968 | -0.20(-1.97%) |
Jun 18, 2009 | 10.68 | 10.69 | 10.11 | 10.15 | 288,667 | -0.61(-5.67%) |
Jun 17, 2009 | 10.25 | 10.89 | 9.970 | 10.76 | 253,582 | +0.51(+4.98%) |
Jun 16, 2009 | 10.09 | 10.60 | 10.20 | 10.25 | 223,784 | +0.16(+1.59%) |
Jun 15, 2009 | 10.51 | 10.51 | 9.910 | 10.09 | 229,822 | -0.54(-5.08%) |
Jun 12, 2009 | 10.67 | 10.79 | 10.34 | 10.63 | 156,323 | -0.16(-1.48%) |
Jun 11, 2009 | 11.19 | 11.19 | 10.59 | 10.79 | 134,439 | -0.37(-3.32%) |
Jun 10, 2009 | 11.70 | 11.82 | 10.79 | 11.16 | 229,343 | -0.53(-4.53%) |
Jun 09, 2009 | 11.64 | 12.00 | 11.64 | 11.69 | 112,625 | +0.11(+0.95%) |
Jun 08, 2009 | 11.07 | 11.88 | 10.86 | 11.58 | 384,401 | +0.39(+3.49%) |
Jun 05, 2009 | 11.53 | 11.74 | 11.14 | 11.19 | 173,890 | -0.13(-1.15%) |
Jun 04, 2009 | 11.69 | 11.74 | 11.10 | 11.32 | 285,155 | -0.25(-2.16%) |
Jun 03, 2009 | 12.21 | 12.37 | 11.25 | 11.57 | 295,769 | -0.86(-6.92%) |
Jun 02, 2009 | 12.21 | 12.65 | 11.75 | 12.43 | 447,510 | +0.16(+1.30%) |
Jun 01, 2009 | 11.89 | 12.47 | 11.74 | 12.27 | 370,385 | +0.71(+6.14%) |
May 29, 2009 | 11.51 | 12.20 | 11.41 | 11.56 | 743,812 | +0.15(+1.31%) |
May 28, 2009 | 11.89 | 12.12 | 10.27 | 11.41 | 689,830 | -0.14(-1.21%) |
May 27, 2009 | 12.02 | 12.40 | 11.36 | 11.55 | 359,141 | -0.66(-5.41%) |
May 26, 2009 | 11.13 | 12.21 | 11.13 | 12.21 | 609,776 | +0.85(+7.48%) |
May 22, 2009 | 11.26 | 11.48 | 11.00 | 11.36 | 544,526 | +0.10(+0.89%) |
May 21, 2009 | 11.63 | 11.84 | 11.00 | 11.26 | 661,905 | -0.34(-2.93%) |
May 20, 2009 | 12.10 | 12.25 | 11.55 | 11.60 | 4,944,005 | -0.90(-7.20%) |
May 19, 2009 | 14.10 | 14.10 | 12.06 | 12.50 | 1,244,088 | -2.57(-17.05%) |
May 18, 2009 | 14.28 | 15.44 | 13.90 | 15.07 | 165,010 | +1.33(+9.68%) |
May 15, 2009 | 14.17 | 15.12 | 13.67 | 13.74 | 260,642 | -0.56(-3.92%) |
May 14, 2009 | 13.48 | 15.12 | 12.85 | 14.30 | 232,509 | +0.76(+5.61%) |
May 13, 2009 | 13.93 | 14.31 | 13.52 | 13.54 | 182,372 | -1.11(-7.58%) |
May 12, 2009 | 15.36 | 15.46 | 14.32 | 14.65 | 166,232 | -0.61(-4.00%) |
May 11, 2009 | 15.56 | 16.00 | 14.73 | 15.26 | 127,121 | -0.76(-4.74%) |
May 08, 2009 | 15.51 | 16.11 | 14.57 | 16.02 | 280,992 | +0.53(+3.42%) |
May 07, 2009 | 17.67 | 17.85 | 14.92 | 15.49 | 287,518 | -2.18(-12.34%) |
May 06, 2009 | 17.69 | 18.55 | 16.74 | 17.67 | 274,376 | +0.03(+0.17%) |
May 05, 2009 | 16.69 | 17.78 | 16.56 | 17.64 | 355,431 | +0.86(+5.13%) |
May 04, 2009 | 16.39 | 16.80 | 16.37 | 16.78 | 343,725 | +2.29(+15.80%) |
May 01, 2009 | 15.50 | 15.50 | 14.15 | 14.49 | 397,275 | -0.78(-5.11%) |
Apr 30, 2009 | 13.77 | 15.75 | 13.77 | 15.27 | 617,578 | +1.59(+11.62%) |
Apr 29, 2009 | 12.31 | 14.09 | 12.14 | 13.68 | 443,853 | +1.36(+11.04%) |
Apr 28, 2009 | 11.55 | 12.82 | 11.41 | 12.32 | 260,261 | +0.55(+4.67%) |
Apr 27, 2009 | 13.00 | 13.02 | 11.50 | 11.77 | 449,100 | -1.70(-12.62%) |
Apr 24, 2009 | 11.89 | 13.57 | 11.83 | 13.47 | 434,290 | +1.78(+15.23%) |
Apr 23, 2009 | 11.86 | 12.54 | 11.02 | 11.69 | 220,124 | -0.13(-1.10%) |
Apr 22, 2009 | 10.66 | 12.58 | 10.40 | 11.82 | 417,344 | +0.94(+8.64%) |
Apr 21, 2009 | 9.660 | 11.23 | 9.530 | 10.88 | 346,672 | +1.11(+11.36%) |
Apr 20, 2009 | 11.75 | 11.75 | 9.740 | 9.770 | 515,366 | -2.37(-19.52%) |
Apr 17, 2009 | 11.02 | 12.41 | 11.00 | 12.14 | 241,010 | +1.09(+9.86%) |
Apr 16, 2009 | 10.09 | 11.56 | 9.990 | 11.05 | 474,667 | +1.15(+11.62%) |
Apr 15, 2009 | 8.550 | 10.34 | 8.450 | 9.900 | 567,575 | +1.33(+15.52%) |
Apr 14, 2009 | 8.060 | 8.880 | 8.060 | 8.570 | 360,880 | +0.34(+4.13%) |
Apr 13, 2009 | 8.510 | 8.610 | 8.030 | 8.230 | 263,030 | -0.50(-5.73%) |
Apr 09, 2009 | 8.660 | 9.350 | 8.440 | 8.730 | 367,104 | +0.41(+4.93%) |
Apr 08, 2009 | 8.850 | 8.950 | 7.860 | 8.320 | 234,646 | -0.22(-2.58%) |
Apr 07, 2009 | 8.440 | 8.920 | 8.200 | 8.540 | 289,971 | -0.14(-1.61%) |
Apr 06, 2009 | 8.820 | 8.850 | 8.260 | 8.680 | 126,933 | -0.37(-4.09%) |
Apr 03, 2009 | 8.940 | 9.200 | 8.430 | 9.050 | 282,648 | +0.10(+1.12%) |
Apr 02, 2009 | 8.120 | 9.150 | 8.040 | 8.950 | 227,073 | +0.93(+11.60%) |
Apr 01, 2009 | 6.800 | 8.060 | 6.800 | 8.020 | 209,158 | +1.03(+14.74%) |
Mar 31, 2009 | 7.230 | 7.490 | 6.690 | 6.990 | 203,311 | -0.14(-1.96%) |
Mar 30, 2009 | 8.720 | 8.720 | 7.100 | 7.130 | 274,411 | -1.84(-20.51%) |
Mar 26, 2009 | 9.320 | 9.690 | 8.560 | 8.970 | 221,936 | -0.27(-2.92%) |
Mar 25, 2009 | 7.660 | 9.480 | 7.660 | 9.240 | 345,577 | +1.61(+21.10%) |
Mar 24, 2009 | 7.290 | 7.830 | 7.050 | 7.630 | 170,495 | +0.18(+2.42%) |
Mar 23, 2009 | 7.050 | 7.470 | 7.032 | 7.450 | 198,604 | +1.28(+20.75%) |
Mar 20, 2009 | 7.270 | 7.420 | 6.110 | 6.170 | 165,661 | -1.20(-16.28%) |
Mar 19, 2009 | 7.620 | 7.920 | 7.330 | 7.370 | 151,213 | -0.09(-1.21%) |
Mar 18, 2009 | 6.850 | 7.610 | 6.250 | 7.460 | 146,008 | +0.58(+8.43%) |
Mar 17, 2009 | 6.560 | 6.980 | 6.490 | 6.880 | 97,319 | +0.42(+6.50%) |
Mar 16, 2009 | 6.530 | 7.110 | 6.370 | 6.460 | 123,261 | +0.05(+0.78%) |
Mar 13, 2009 | 6.670 | 7.110 | 6.190 | 6.410 | 0 | -0.22(-3.32%) |
Mar 12, 2009 | 6.000 | 6.810 | 5.770 | 6.630 | 261,468 | +0.62(+10.32%) |
Mar 11, 2009 | 5.900 | 6.340 | 5.670 | 6.010 | 170,682 | +0.01(+0.17%) |
Mar 10, 2009 | 5.450 | 6.570 | 5.430 | 6.000 | 214,666 | +0.78(+14.94%) |
Mar 09, 2009 | 5.030 | 5.760 | 4.930 | 5.220 | 125,551 | +0.13(+2.55%) |
Mar 06, 2009 | 5.030 | 5.410 | 4.920 | 5.090 | 0 | -0.24(-4.50%) |
Mar 05, 2009 | 5.540 | 5.920 | 5.300 | 5.330 | 119,118 | -0.41(-7.14%) |
Mar 04, 2009 | 5.250 | 5.860 | 5.000 | 5.740 | 209,102 | +0.34(+6.30%) |
Mar 02, 2009 | 6.300 | 6.310 | 5.400 | 5.400 | 135,212 | -1.05(-16.28%) |
Feb 27, 2009 | 6.690 | 7.100 | 6.370 | 6.450 | 0 | -0.27(-4.02%) |
Feb 26, 2009 | 6.950 | 7.400 | 6.720 | 6.720 | 177,021 | -0.12(-1.75%) |
Feb 25, 2009 | 6.750 | 7.110 | 6.210 | 6.840 | 265,323 | -0.07(-1.01%) |
Feb 24, 2009 | 6.220 | 7.110 | 6.120 | 6.910 | 290,169 | +0.85(+14.03%) |
Feb 23, 2009 | 5.700 | 6.240 | 5.250 | 6.060 | 234,427 | +0.56(+10.18%) |
Feb 20, 2009 | 5.710 | 5.710 | 5.170 | 5.500 | 0 | -0.29(-5.01%) |
Feb 19, 2009 | 6.380 | 6.440 | 5.710 | 5.790 | 140,451 | -0.48(-7.66%) |
Feb 18, 2009 | 6.500 | 6.680 | 6.020 | 6.270 | 271,828 | -0.13(-2.03%) |
Feb 17, 2009 | 7.200 | 7.200 | 6.370 | 6.400 | 217,012 | -0.82(-11.36%) |
Feb 13, 2009 | 7.330 | 7.600 | 7.080 | 7.220 | 143,498 | +0.01(+0.14%) |
Feb 12, 2009 | 7.370 | 7.370 | 6.720 | 7.210 | 281,620 | -0.26(-3.48%) |
Feb 11, 2009 | 7.940 | 8.100 | 7.250 | 7.470 | 239,259 | -0.38(-4.84%) |
Feb 10, 2009 | 8.680 | 9.160 | 7.820 | 7.850 | 252,603 | -0.95(-10.80%) |
Feb 09, 2009 | 9.170 | 9.240 | 8.500 | 8.800 | 194,118 | -0.53(-5.68%) |
Feb 06, 2009 | 8.200 | 9.640 | 7.400 | 9.330 | 0 | +1.31(+16.33%) |
Feb 05, 2009 | 10.67 | 10.69 | 8.020 | 8.020 | 281,807 | -2.84(-26.15%) |
Feb 04, 2009 | 10.55 | 11.45 | 10.31 | 10.86 | 193,600 | +0.29(+2.74%) |
Feb 03, 2009 | 9.060 | 10.75 | 8.840 | 10.57 | 214,409 | +1.66(+18.63%) |
Feb 02, 2009 | 8.760 | 9.080 | 8.450 | 8.910 | 186,214 | +0.07(+0.79%) |
Jan 30, 2009 | 9.190 | 9.490 | 8.710 | 8.840 | 0 | -0.44(-4.74%) |
Jan 29, 2009 | 10.14 | 10.42 | 9.240 | 9.280 | 113,205 | -1.07(-10.34%) |
Jan 28, 2009 | 9.660 | 10.62 | 9.580 | 10.35 | 128,830 | +0.97(+10.34%) |
Jan 27, 2009 | 9.830 | 10.20 | 9.310 | 9.380 | 92,036 | -0.44(-4.48%) |
Jan 26, 2009 | 8.800 | 9.900 | 8.800 | 9.820 | 123,825 | +1.07(+12.23%) |
Jan 23, 2009 | 8.640 | 9.370 | 8.580 | 8.750 | 0 | -0.20(-2.23%) |
Jan 22, 2009 | 8.780 | 9.420 | 8.500 | 8.950 | 168,049 | -0.12(-1.32%) |
Jan 21, 2009 | 8.700 | 9.200 | 8.040 | 9.070 | 250,537 | +0.47(+5.47%) |
Jan 20, 2009 | 10.19 | 10.52 | 8.600 | 8.600 | 221,289 | -2.09(-19.55%) |
Jan 16, 2009 | 10.38 | 10.84 | 9.430 | 10.69 | 0 | +0.74(+7.44%) |
Jan 15, 2009 | 9.900 | 11.05 | 9.100 | 9.950 | 288,418 | +0.06(+0.61%) |
Jan 14, 2009 | 10.56 | 10.70 | 9.780 | 9.890 | 252,772 | -0.97(-8.93%) |
Jan 13, 2009 | 10.75 | 11.17 | 10.39 | 10.86 | 203,412 | +0.08(+0.74%) |
Jan 12, 2009 | 10.92 | 11.30 | 10.67 | 10.78 | 180,699 | -0.40(-3.58%) |
Jan 09, 2009 | 11.85 | 11.85 | 11.13 | 11.18 | 153,094 | -0.70(-5.89%) |
Jan 08, 2009 | 11.11 | 12.14 | 11.11 | 11.88 | 69,258 | +0.40(+3.48%) |
Jan 07, 2009 | 11.75 | 11.80 | 11.15 | 11.48 | 82,831 | -0.40(-3.37%) |
Jan 06, 2009 | 10.85 | 11.89 | 10.66 | 11.88 | 129,760 | +1.11(+10.31%) |
Jan 05, 2009 | 10.25 | 10.88 | 9.970 | 10.77 | 96,941 | +0.51(+4.97%) |
Jan 02, 2009 | 10.40 | 10.55 | 10.12 | 10.26 | 0 | -0.28(-2.66%) |
Jan 01, 2009 | 9.770 | 10.66 | 9.510 | 10.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.770 | 10.66 | 9.510 | 10.54 | 141,521 | +0.77(+7.88%) |
Dec 30, 2008 | 8.950 | 9.820 | 8.830 | 9.770 | 111,309 | +0.73(+8.08%) |
Dec 29, 2008 | 9.310 | 9.330 | 8.870 | 9.040 | 103,173 | -0.27(-2.90%) |
Dec 26, 2008 | 9.530 | 9.530 | 9.150 | 9.310 | 0 | -0.12(-1.27%) |
Dec 24, 2008 | 9.310 | 9.640 | 8.960 | 9.430 | 102,877 | +0.40(+4.43%) |
Dec 23, 2008 | 9.350 | 9.520 | 8.660 | 9.030 | 179,695 | -0.13(-1.42%) |
Dec 22, 2008 | 10.62 | 10.69 | 8.750 | 9.160 | 243,756 | -1.34(-12.76%) |
Dec 19, 2008 | 12.08 | 13.18 | 10.44 | 10.50 | 447,501 | -1.27(-10.79%) |
Dec 18, 2008 | 12.13 | 12.65 | 11.39 | 11.77 | 162,227 | -0.31(-2.57%) |
Dec 17, 2008 | 12.71 | 13.17 | 11.82 | 12.08 | 185,157 | -0.86(-6.65%) |
Dec 16, 2008 | 10.44 | 12.97 | 10.08 | 12.94 | 176,321 | +2.81(+27.74%) |
Dec 15, 2008 | 11.48 | 11.48 | 9.775 | 10.13 | 172,431 | -1.27(-11.14%) |
Dec 12, 2008 | 9.950 | 11.54 | 9.570 | 11.40 | 0 | +1.10(+10.68%) |
Dec 11, 2008 | 11.20 | 11.37 | 9.890 | 10.30 | 214,031 | -1.14(-9.97%) |
Dec 10, 2008 | 10.71 | 11.57 | 10.50 | 11.44 | 135,092 | +0.93(+8.85%) |
Dec 09, 2008 | 11.68 | 12.53 | 10.33 | 10.51 | 139,271 | -1.26(-10.71%) |
Dec 08, 2008 | 11.97 | 11.97 | 11.00 | 11.77 | 192,925 | +0.21(+1.82%) |
Dec 05, 2008 | 10.87 | 11.71 | 9.870 | 11.56 | 0 | +0.50(+4.52%) |
Dec 04, 2008 | 10.00 | 12.06 | 10.00 | 11.06 | 318,957 | +0.92(+9.07%) |
Dec 03, 2008 | 9.680 | 10.34 | 8.830 | 10.14 | 213,603 | +0.79(+8.45%) |
Dec 02, 2008 | 8.560 | 9.350 | 8.320 | 9.350 | 240,552 | +0.93(+11.05%) |
Dec 01, 2008 | 10.18 | 10.38 | 8.420 | 8.420 | 231,924 | -2.12(-20.11%) |
Nov 28, 2008 | 9.590 | 10.55 | 9.520 | 10.54 | 132,286 | +0.88(+9.11%) |
Nov 26, 2008 | 6.900 | 9.730 | 6.900 | 9.660 | 293,629 | +2.55(+35.86%) |
Nov 25, 2008 | 7.000 | 7.570 | 6.830 | 7.110 | 358,260 | +0.26(+3.80%) |
Nov 24, 2008 | 5.600 | 6.850 | 5.500 | 6.850 | 293,193 | +1.26(+22.54%) |
Nov 21, 2008 | 6.540 | 6.540 | 5.130 | 5.590 | 403,277 | -0.63(-10.13%) |
Nov 20, 2008 | 7.600 | 7.600 | 6.020 | 6.220 | 305,620 | -1.36(-17.94%) |
Nov 19, 2008 | 8.760 | 9.030 | 7.530 | 7.580 | 155,645 | -1.18(-13.47%) |
Nov 18, 2008 | 9.790 | 9.980 | 8.310 | 8.760 | 306,866 | -0.94(-9.69%) |
Nov 17, 2008 | 10.37 | 10.71 | 9.680 | 9.700 | 182,250 | -0.80(-7.62%) |
Nov 14, 2008 | 10.72 | 11.53 | 10.49 | 10.50 | 0 | -0.51(-4.63%) |
Nov 13, 2008 | 10.47 | 11.09 | 9.200 | 11.01 | 297,707 | +0.68(+6.58%) |
Nov 12, 2008 | 11.05 | 11.16 | 10.27 | 10.33 | 90,432 | -1.04(-9.15%) |
Nov 11, 2008 | 11.18 | 11.93 | 10.63 | 11.37 | 111,055 | -0.01(-0.09%) |
Nov 10, 2008 | 12.97 | 13.31 | 11.23 | 11.38 | 107,305 | -1.14(-9.11%) |
Nov 07, 2008 | 13.56 | 13.80 | 12.07 | 12.52 | 0 | -0.86(-6.43%) |
Nov 06, 2008 | 13.59 | 13.89 | 12.82 | 13.38 | 165,181 | -0.25(-1.83%) |
Nov 05, 2008 | 13.21 | 14.00 | 13.21 | 13.63 | 161,796 | -0.19(-1.37%) |
Nov 04, 2008 | 13.25 | 14.17 | 13.05 | 13.82 | 378,137 | +0.77(+5.90%) |
Nov 03, 2008 | 13.36 | 13.60 | 12.79 | 13.05 | 207,432 | -0.56(-4.11%) |
Oct 31, 2008 | 11.95 | 13.82 | 11.70 | 13.61 | 0 | +1.66(+13.89%) |
Oct 30, 2008 | 11.17 | 12.09 | 11.11 | 11.95 | 369,250 | +1.45(+13.81%) |
Oct 29, 2008 | 10.63 | 11.35 | 10.09 | 10.50 | 269,282 | +0.01(+0.10%) |
Oct 28, 2008 | 11.22 | 11.22 | 9.790 | 10.49 | 344,958 | -0.38(-3.50%) |
Oct 27, 2008 | 11.23 | 11.96 | 10.87 | 10.87 | 262,891 | -0.66(-5.72%) |
Oct 24, 2008 | 10.46 | 12.20 | 10.46 | 11.53 | 0 | -0.57(-4.71%) |
Oct 23, 2008 | 14.55 | 14.55 | 10.91 | 12.10 | 395,233 | -2.18(-15.27%) |
Oct 22, 2008 | 14.43 | 15.05 | 13.98 | 14.28 | 250,324 | -0.72(-4.80%) |
Oct 21, 2008 | 15.98 | 16.30 | 14.97 | 15.00 | 100,786 | -1.49(-9.04%) |
Oct 20, 2008 | 15.77 | 16.49 | 14.85 | 16.49 | 126,460 | +0.91(+5.84%) |
Oct 17, 2008 | 15.47 | 16.60 | 14.67 | 15.58 | 0 | -0.68(-4.18%) |
Oct 16, 2008 | 14.95 | 16.79 | 14.14 | 16.26 | 305,012 | +1.79(+12.37%) |
Oct 15, 2008 | 15.76 | 15.76 | 14.30 | 14.47 | 147,034 | -1.33(-8.42%) |
Oct 14, 2008 | 17.15 | 17.72 | 15.16 | 15.80 | 189,368 | -0.68(-4.13%) |
Oct 13, 2008 | 17.16 | 17.40 | 15.54 | 16.48 | 202,057 | -0.36(-2.14%) |
Oct 10, 2008 | 14.72 | 17.74 | 14.24 | 16.84 | 0 | +0.88(+5.51%) |
Oct 09, 2008 | 16.62 | 17.03 | 15.94 | 15.96 | 327,873 | -0.69(-4.14%) |
Oct 08, 2008 | 15.65 | 17.98 | 15.65 | 16.65 | 326,173 | +0.11(+0.67%) |
Oct 07, 2008 | 17.83 | 17.94 | 16.50 | 16.54 | 251,252 | -1.21(-6.82%) |
Oct 06, 2008 | 18.86 | 19.00 | 17.25 | 17.75 | 316,225 | -1.76(-9.02%) |
Oct 03, 2008 | 21.54 | 22.12 | 19.38 | 19.51 | 0 | -1.59(-7.54%) |
Oct 02, 2008 | 22.68 | 22.91 | 21.02 | 21.10 | 112,434 | -1.88(-8.18%) |
Oct 01, 2008 | 22.59 | 23.15 | 22.03 | 22.98 | 232,715 | +0.20(+0.88%) |
Sep 30, 2008 | 22.40 | 22.85 | 21.59 | 22.78 | 147,235 | +0.28(+1.24%) |
Sep 29, 2008 | 22.43 | 23.84 | 21.73 | 22.50 | 437,767 | -0.77(-3.31%) |
Sep 26, 2008 | 21.43 | 23.28 | 20.93 | 23.27 | 0 | +1.04(+4.68%) |
Sep 25, 2008 | 22.08 | 22.46 | 21.72 | 22.23 | 262,448 | +0.20(+0.91%) |
Sep 24, 2008 | 21.11 | 22.30 | 20.22 | 22.03 | 251,479 | +0.92(+4.36%) |
Sep 23, 2008 | 21.28 | 21.90 | 20.53 | 21.11 | 264,726 | +0.01(+0.05%) |
Sep 22, 2008 | 24.40 | 24.40 | 20.60 | 21.10 | 183,912 | -3.43(-13.98%) |
Sep 19, 2008 | 24.24 | 26.00 | 20.95 | 24.53 | 0 | +2.04(+9.07%) |
Sep 18, 2008 | 20.13 | 22.52 | 18.81 | 22.49 | 519,840 | +3.01(+15.45%) |
Sep 17, 2008 | 20.05 | 20.67 | 18.77 | 19.48 | 170,450 | -0.86(-4.23%) |
Sep 16, 2008 | 18.93 | 20.55 | 18.34 | 20.34 | 273,459 | +1.00(+5.17%) |
Sep 15, 2008 | 19.47 | 20.60 | 19.00 | 19.34 | 152,154 | -0.94(-4.64%) |
Sep 12, 2008 | 20.11 | 20.52 | 19.83 | 20.28 | 0 | -0.04(-0.20%) |
Sep 11, 2008 | 19.25 | 20.40 | 18.76 | 20.32 | 143,565 | +0.60(+3.04%) |
Sep 10, 2008 | 19.25 | 20.15 | 18.82 | 19.72 | 202,783 | +0.86(+4.56%) |
Sep 09, 2008 | 19.29 | 19.52 | 18.45 | 18.86 | 349,558 | -0.62(-3.18%) |
Sep 08, 2008 | 19.63 | 19.78 | 18.15 | 19.48 | 246,278 | +0.92(+4.96%) |
Sep 05, 2008 | 17.48 | 18.61 | 16.80 | 18.56 | 0 | +0.89(+5.04%) |
Sep 04, 2008 | 18.29 | 18.46 | 17.46 | 17.67 | 165,788 | -1.09(-5.81%) |
Sep 03, 2008 | 17.85 | 18.85 | 17.78 | 18.76 | 208,142 | +0.85(+4.75%) |
Sep 02, 2008 | 18.47 | 18.75 | 17.29 | 17.91 | 187,632 | +0.00(+0.00%) |
Aug 29, 2008 | 17.62 | 18.26 | 17.46 | 17.91 | 0 | +0.04(+0.22%) |
Aug 28, 2008 | 16.96 | 18.20 | 16.67 | 17.87 | 149,170 | +0.99(+5.86%) |
Aug 27, 2008 | 15.89 | 17.19 | 15.65 | 16.88 | 158,134 | +1.15(+7.31%) |
Aug 26, 2008 | 16.32 | 16.58 | 15.57 | 15.73 | 226,323 | -0.65(-3.97%) |
Aug 25, 2008 | 17.75 | 17.82 | 16.37 | 16.38 | 160,525 | -1.52(-8.49%) |
Aug 22, 2008 | 17.31 | 18.05 | 17.18 | 17.90 | 0 | +0.79(+4.62%) |
Aug 21, 2008 | 16.08 | 17.37 | 16.08 | 17.11 | 207,919 | +0.77(+4.71%) |
Aug 20, 2008 | 16.14 | 16.67 | 16.00 | 16.34 | 145,329 | +0.36(+2.25%) |
Aug 19, 2008 | 16.24 | 16.52 | 15.75 | 15.98 | 129,674 | -0.57(-3.44%) |
Aug 18, 2008 | 17.64 | 17.64 | 16.54 | 16.55 | 192,358 | -0.94(-5.37%) |
Aug 15, 2008 | 17.77 | 17.77 | 16.71 | 17.49 | 0 | +0.62(+3.68%) |
Aug 14, 2008 | 16.40 | 17.50 | 16.40 | 16.87 | 322,532 | +0.32(+1.93%) |
Aug 13, 2008 | 17.36 | 17.68 | 16.30 | 16.55 | 199,280 | -0.81(-4.67%) |
Aug 12, 2008 | 18.20 | 18.20 | 17.33 | 17.36 | 313,994 | -1.11(-6.01%) |
Aug 11, 2008 | 19.03 | 19.20 | 18.16 | 18.47 | 290,921 | -0.42(-2.22%) |
Aug 08, 2008 | 18.03 | 19.45 | 18.03 | 18.89 | 350,262 | +0.36(+1.94%) |
Aug 07, 2008 | 17.80 | 19.00 | 17.80 | 18.53 | 146,333 | -0.27(-1.44%) |
Aug 06, 2008 | 18.29 | 19.07 | 18.01 | 18.80 | 253,964 | +0.32(+1.73%) |
Aug 05, 2008 | 19.03 | 19.22 | 18.25 | 18.48 | 238,762 | -0.12(-0.65%) |
Aug 04, 2008 | 18.45 | 19.05 | 17.93 | 18.60 | 218,610 | -0.16(-0.85%) |
Aug 01, 2008 | 19.24 | 19.35 | 18.22 | 18.76 | 306,504 | -0.19(-1.00%) |
Jul 31, 2008 | 17.10 | 20.43 | 17.10 | 18.95 | 506,553 | -1.91(-9.16%) |
Jul 30, 2008 | 21.00 | 21.50 | 20.09 | 20.86 | 271,835 | -0.10(-0.48%) |
Jul 29, 2008 | 20.96 | 21.49 | 19.99 | 20.96 | 286,773 | +1.16(+5.86%) |
Jul 28, 2008 | 20.41 | 20.75 | 19.20 | 19.80 | 405,373 | -0.61(-2.99%) |
Jul 25, 2008 | 20.08 | 22.04 | 19.16 | 20.41 | 269,394 | +0.37(+1.85%) |
Jul 24, 2008 | 21.87 | 21.87 | 19.66 | 20.04 | 490,658 | -1.41(-6.57%) |
Jul 23, 2008 | 19.99 | 22.51 | 19.80 | 21.45 | 565,868 | +1.15(+5.67%) |
Jul 22, 2008 | 18.48 | 20.56 | 17.52 | 20.30 | 343,541 | +1.68(+9.02%) |
Jul 21, 2008 | 18.43 | 18.85 | 17.84 | 18.62 | 226,238 | +0.45(+2.48%) |
Jul 18, 2008 | 16.56 | 18.73 | 16.56 | 18.17 | 260,870 | +0.00(+0.00%) |
Jul 17, 2008 | 16.89 | 18.95 | 16.62 | 18.17 | 544,352 | +1.29(+7.64%) |
Jul 16, 2008 | 13.99 | 17.11 | 13.82 | 16.88 | 432,871 | +2.93(+21.00%) |
Jul 15, 2008 | 13.81 | 14.81 | 12.82 | 13.95 | 266,300 | +0.14(+1.01%) |
Jul 14, 2008 | 14.13 | 14.13 | 12.98 | 13.81 | 247,242 | +0.32(+2.37%) |
Jul 11, 2008 | 13.01 | 14.09 | 12.60 | 13.49 | 199,233 | +0.20(+1.50%) |
Jul 10, 2008 | 13.20 | 13.71 | 12.62 | 13.29 | 393,245 | -0.19(-1.41%) |
Jul 09, 2008 | 15.62 | 15.98 | 13.46 | 13.48 | 285,935 | -2.10(-13.48%) |
Jul 08, 2008 | 13.65 | 15.59 | 12.88 | 15.58 | 310,166 | +1.87(+13.64%) |
Jul 07, 2008 | 14.12 | 14.42 | 13.16 | 13.71 | 221,536 | -0.23(-1.65%) |
Jul 04, 2008 | 14.00 | 14.16 | 13.23 | 13.94 | 105,961 | +0.00(+0.00%) |
Jul 03, 2008 | 14.00 | 14.16 | 13.23 | 13.94 | 105,961 | -0.06(-0.43%) |
Jul 02, 2008 | 16.06 | 16.14 | 13.96 | 14.00 | 300,733 | -2.03(-12.66%) |