Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.93 | 30.42 | 29.78 | 30.42 | 4,997 | +0.74(+2.48%) |
Jul 30, 2009 | 29.74 | 29.98 | 29.43 | 29.68 | 16,052 | +0.20(+0.67%) |
Jul 29, 2009 | 29.91 | 29.91 | 29.48 | 29.48 | 16,449 | +0.21(+0.71%) |
Jul 28, 2009 | 28.98 | 29.36 | 28.71 | 29.27 | 19,207 | +2.52(+9.43%) |
Jul 27, 2009 | 26.53 | 26.79 | 26.51 | 26.75 | 13,283 | +1.84(+7.40%) |
Jul 24, 2009 | 24.91 | 25.15 | 24.69 | 24.91 | 306 | -0.71(-2.77%) |
Jul 23, 2009 | 24.64 | 25.98 | 24.64 | 25.62 | 5,744 | +1.10(+4.49%) |
Jul 22, 2009 | 24.60 | 24.84 | 24.36 | 24.51 | 15,742 | -0.89(-3.52%) |
Jul 21, 2009 | 25.29 | 25.74 | 25.05 | 25.41 | 10,645 | -0.56(-2.15%) |
Jul 20, 2009 | 27.22 | 27.22 | 25.77 | 25.97 | 12,121 | -1.04(-3.85%) |
Jul 17, 2009 | 26.47 | 27.88 | 26.22 | 27.01 | 16,546 | +1.04(+4.00%) |
Jul 16, 2009 | 25.06 | 25.97 | 25.06 | 25.97 | 15,397 | +1.20(+4.85%) |
Jul 15, 2009 | 24.18 | 24.84 | 24.17 | 24.77 | 34,844 | +2.97(+13.62%) |
Jul 14, 2009 | 22.21 | 22.21 | 21.76 | 21.80 | 15,751 | +0.29(+1.36%) |
Jul 13, 2009 | 21.27 | 21.93 | 21.20 | 21.50 | 64,910 | +0.24(+1.11%) |
Jul 10, 2009 | 945.23 | 945.23 | 21.27 | 21.27 | 158 | +0.00(+0.00%) |
Jun 05, 2009 | 21.65 | 21.27 | 21.27 | 21.27 | 12,483 | -0.61(-2.81%) |
Jun 04, 2009 | 21.62 | 21.97 | 21.56 | 21.88 | 6,421 | +0.77(+3.63%) |
Jun 03, 2009 | 21.06 | 21.23 | 20.90 | 21.12 | 11,425 | +0.10(+0.49%) |
Jun 02, 2009 | 20.81 | 21.40 | 20.80 | 21.01 | 10,071 | -1.29(-5.77%) |
Jun 01, 2009 | 22.61 | 22.61 | 21.73 | 22.30 | 18,640 | +1.06(+4.98%) |
May 29, 2009 | 21.43 | 21.43 | 20.79 | 21.24 | 31,028 | +2.39(+12.69%) |
May 28, 2009 | 18.45 | 18.85 | 18.20 | 18.85 | 10,512 | +0.49(+2.68%) |
May 27, 2009 | 18.43 | 18.79 | 18.31 | 18.36 | 12,364 | +0.48(+2.70%) |
May 26, 2009 | 17.52 | 18.09 | 17.52 | 17.87 | 6,152 | +0.33(+1.89%) |
May 22, 2009 | 17.88 | 17.88 | 17.54 | 17.54 | 3,420 | -0.42(-2.32%) |
May 21, 2009 | 17.69 | 17.96 | 17.69 | 17.96 | 2,888 | +0.30(+1.71%) |
May 20, 2009 | 17.84 | 17.93 | 17.58 | 17.66 | 12,096 | -0.38(-2.12%) |
May 19, 2009 | 17.83 | 18.31 | 17.83 | 18.04 | 14,064 | +0.24(+1.35%) |
May 18, 2009 | 17.35 | 17.81 | 17.35 | 17.80 | 13,995 | +0.44(+2.56%) |
May 15, 2009 | 17.13 | 17.53 | 17.01 | 17.35 | 17,937 | +0.98(+6.00%) |
May 14, 2009 | 16.22 | 16.57 | 16.16 | 16.37 | 31,050 | +0.35(+2.18%) |
May 13, 2009 | 16.18 | 16.27 | 15.98 | 16.02 | 14,585 | -0.43(-2.59%) |
May 12, 2009 | 16.66 | 16.67 | 16.26 | 16.45 | 9,845 | -0.57(-3.33%) |
May 11, 2009 | 16.65 | 17.01 | 16.65 | 17.01 | 5,474 | -0.12(-0.72%) |
May 08, 2009 | 16.88 | 17.20 | 16.84 | 17.14 | 10,716 | +0.55(+3.31%) |
May 07, 2009 | 17.30 | 17.30 | 16.54 | 16.59 | 17,440 | -1.49(-8.26%) |
May 06, 2009 | 17.77 | 18.11 | 17.49 | 18.08 | 10,645 | +0.55(+3.13%) |
May 05, 2009 | 17.68 | 17.69 | 17.49 | 17.53 | 7,036 | -0.23(-1.28%) |
May 04, 2009 | 17.70 | 17.76 | 17.62 | 17.76 | 28,617 | +1.48(+9.12%) |
May 01, 2009 | 16.16 | 16.31 | 16.01 | 16.28 | 15,208 | +0.31(+1.95%) |
Apr 30, 2009 | 16.41 | 16.41 | 15.93 | 15.97 | 11,543 | -0.36(-2.20%) |
Apr 29, 2009 | 15.82 | 16.46 | 15.82 | 16.32 | 13,647 | +1.10(+7.20%) |
Apr 28, 2009 | 15.21 | 15.45 | 15.17 | 15.23 | 8,992 | -0.62(-3.94%) |
Apr 27, 2009 | 16.17 | 16.17 | 15.82 | 15.85 | 17,434 | -1.65(-9.45%) |
Apr 24, 2009 | 17.07 | 17.56 | 17.07 | 17.51 | 13,806 | +0.47(+2.77%) |
Apr 23, 2009 | 17.13 | 17.15 | 16.72 | 17.03 | 15,398 | -0.31(-1.80%) |
Apr 22, 2009 | 17.48 | 17.77 | 17.35 | 17.35 | 21,210 | -0.95(-5.22%) |
Apr 21, 2009 | 17.59 | 18.30 | 17.57 | 18.30 | 27,071 | +1.10(+6.37%) |
Apr 20, 2009 | 17.26 | 17.26 | 16.71 | 17.20 | 67,055 | +2.04(+13.47%) |
Apr 17, 2009 | 15.88 | 15.88 | 15.00 | 15.16 | 38,607 | -1.38(-8.34%) |
Apr 16, 2009 | 16.33 | 16.71 | 16.26 | 16.54 | 17,070 | -0.71(-4.11%) |
Apr 15, 2009 | 16.87 | 17.25 | 16.87 | 17.25 | 51,763 | +0.80(+4.88%) |
Apr 14, 2009 | 16.52 | 16.59 | 16.21 | 16.45 | 17,933 | +0.35(+2.15%) |
Apr 13, 2009 | 16.15 | 16.17 | 15.97 | 16.10 | 18,274 | +0.10(+0.61%) |
Apr 09, 2009 | 16.32 | 16.32 | 15.48 | 16.00 | 13,463 | +1.21(+8.18%) |
Apr 08, 2009 | 14.97 | 14.97 | 14.71 | 14.79 | 9,845 | -0.47(-3.10%) |
Apr 07, 2009 | 15.45 | 15.45 | 15.20 | 15.27 | 4,916 | -0.37(-2.36%) |
Apr 06, 2009 | 16.29 | 16.29 | 15.45 | 15.63 | 10,505 | -0.74(-4.50%) |
Apr 03, 2009 | 16.02 | 16.37 | 15.90 | 16.37 | 16,618 | +0.59(+3.71%) |
Apr 02, 2009 | 15.74 | 15.94 | 15.37 | 15.79 | 22,576 | +0.38(+2.45%) |
Apr 01, 2009 | 15.07 | 15.49 | 14.83 | 15.41 | 27,255 | +0.87(+5.98%) |
Mar 31, 2009 | 14.28 | 14.59 | 14.28 | 14.54 | 19,642 | +1.07(+7.93%) |
Mar 30, 2009 | 13.97 | 14.21 | 13.47 | 13.47 | 16,766 | -1.47(-9.87%) |
Mar 26, 2009 | 14.59 | 15.01 | 14.59 | 14.94 | 16,694 | +1.11(+7.99%) |
Mar 25, 2009 | 13.88 | 14.03 | 13.55 | 13.84 | 5,342 | -0.02(-0.14%) |
Mar 24, 2009 | 14.17 | 14.28 | 13.86 | 13.86 | 20,418 | -0.06(-0.41%) |
Mar 23, 2009 | 13.55 | 13.91 | 13.55 | 13.91 | 5,790 | +0.95(+7.37%) |
Mar 20, 2009 | 12.96 | 13.10 | 12.81 | 12.96 | 5,078 | -0.07(-0.51%) |
Mar 19, 2009 | 13.18 | 13.26 | 13.03 | 13.03 | 17,976 | -0.29(-2.20%) |
Mar 18, 2009 | 13.05 | 13.42 | 12.88 | 13.32 | 17,131 | +0.17(+1.29%) |
Mar 17, 2009 | 12.86 | 13.15 | 12.86 | 13.15 | 3,161 | +0.47(+3.73%) |
Mar 16, 2009 | 12.47 | 12.89 | 12.47 | 12.68 | 4,892 | -0.17(-1.32%) |
Mar 13, 2009 | 12.86 | 12.86 | 12.54 | 12.85 | 0 | -0.04(-0.29%) |
Mar 12, 2009 | 12.50 | 12.89 | 12.47 | 12.88 | 1,904 | +0.33(+2.64%) |
Mar 11, 2009 | 12.86 | 12.89 | 12.39 | 12.55 | 13,171 | -0.38(-2.92%) |
Mar 10, 2009 | 12.58 | 12.97 | 12.47 | 12.93 | 19,913 | +0.95(+7.97%) |
Mar 09, 2009 | 11.74 | 12.39 | 11.74 | 11.98 | 12,405 | -0.27(-2.24%) |
Mar 06, 2009 | 12.34 | 12.52 | 11.98 | 12.25 | 0 | +0.15(+1.25%) |
Mar 05, 2009 | 12.29 | 12.41 | 12.03 | 12.10 | 22,417 | -0.66(-5.18%) |
Mar 04, 2009 | 12.20 | 12.86 | 12.20 | 12.76 | 17,403 | +1.37(+12.03%) |
Mar 02, 2009 | 11.58 | 11.88 | 11.34 | 11.39 | 14,496 | -1.13(-9.06%) |
Feb 27, 2009 | 12.20 | 12.52 | 12.17 | 12.52 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 12.77 | 12.92 | 12.46 | 12.49 | 7,553 | -0.24(-1.86%) |
Feb 25, 2009 | 12.92 | 12.92 | 12.47 | 12.72 | 13,936 | -0.33(-2.53%) |
Feb 24, 2009 | 12.81 | 13.17 | 12.59 | 13.05 | 14,767 | +0.25(+1.92%) |
Feb 23, 2009 | 13.17 | 13.17 | 12.71 | 12.81 | 31,632 | -0.33(-2.52%) |
Feb 20, 2009 | 12.88 | 13.19 | 12.70 | 13.14 | 0 | -0.11(-0.86%) |
Feb 19, 2009 | 13.46 | 13.66 | 13.25 | 13.25 | 8,574 | +0.26(+1.96%) |
Feb 18, 2009 | 12.91 | 13.06 | 12.81 | 13.00 | 10,478 | +0.20(+1.55%) |
Feb 17, 2009 | 13.03 | 13.03 | 12.69 | 12.80 | 31,055 | -0.80(-5.91%) |
Feb 13, 2009 | 13.46 | 13.62 | 13.37 | 13.60 | 9,508 | +0.04(+0.28%) |
Feb 12, 2009 | 12.91 | 13.56 | 12.91 | 13.56 | 4,443 | -0.11(-0.83%) |
Feb 11, 2009 | 13.24 | 13.68 | 13.17 | 13.68 | 9,845 | +0.34(+2.55%) |
Feb 10, 2009 | 13.90 | 13.93 | 13.18 | 13.34 | 21,297 | -0.79(-5.62%) |
Feb 09, 2009 | 13.90 | 14.13 | 13.90 | 14.13 | 12,766 | +0.08(+0.61%) |
Feb 06, 2009 | 13.58 | 14.05 | 13.58 | 14.05 | 11,400 | +0.34(+2.48%) |
Feb 05, 2009 | 13.20 | 13.71 | 12.93 | 13.71 | 13,340 | +0.43(+3.28%) |
Feb 04, 2009 | 13.12 | 13.45 | 13.12 | 13.27 | 12,060 | +0.51(+4.00%) |
Feb 03, 2009 | 12.75 | 12.87 | 12.48 | 12.76 | 18,831 | -0.01(-0.07%) |
Feb 02, 2009 | 12.68 | 12.86 | 12.54 | 12.77 | 16,448 | -0.28(-2.17%) |
Jan 30, 2009 | 13.10 | 13.38 | 12.93 | 13.05 | 0 | +1.41(+12.10%) |
Jan 29, 2009 | 12.00 | 12.10 | 11.63 | 11.65 | 36,620 | -1.64(-12.31%) |
Jan 28, 2009 | 13.03 | 13.28 | 12.96 | 13.28 | 20,851 | +0.55(+4.31%) |
Jan 27, 2009 | 12.63 | 12.86 | 12.56 | 12.73 | 35,441 | +0.29(+2.36%) |
Jan 26, 2009 | 12.39 | 12.56 | 12.39 | 12.44 | 4,231 | +0.05(+0.38%) |
Jan 23, 2009 | 12.20 | 12.57 | 12.17 | 12.39 | 29,968 | +0.51(+4.30%) |
Jan 22, 2009 | 12.00 | 12.13 | 11.74 | 11.88 | 72,077 | -0.69(-5.49%) |
Jan 21, 2009 | 12.06 | 12.57 | 11.91 | 12.57 | 78,954 | +0.92(+7.87%) |
Jan 20, 2009 | 12.45 | 12.48 | 11.65 | 11.65 | 133,048 | -2.01(-14.73%) |
Jan 16, 2009 | 13.69 | 13.71 | 13.17 | 13.67 | 94,596 | +0.49(+3.73%) |
Jan 15, 2009 | 12.99 | 13.36 | 12.52 | 13.18 | 194,910 | +1.31(+11.08%) |
Jan 14, 2009 | 11.99 | 12.15 | 11.63 | 11.86 | 78,498 | -0.36(-2.94%) |
Jan 13, 2009 | 12.21 | 12.39 | 12.11 | 12.22 | 40,812 | -0.11(-0.92%) |
Jan 12, 2009 | 12.93 | 12.93 | 12.27 | 12.34 | 102,604 | -1.11(-8.23%) |
Jan 09, 2009 | 13.89 | 13.89 | 13.40 | 13.44 | 50,091 | -1.09(-7.48%) |
Jan 08, 2009 | 14.28 | 14.62 | 14.26 | 14.53 | 59,200 | -0.49(-3.27%) |
Jan 07, 2009 | 14.74 | 15.02 | 14.27 | 15.02 | 47,412 | -0.16(-1.06%) |
Jan 06, 2009 | 15.35 | 15.55 | 15.08 | 15.18 | 49,782 | +1.04(+7.35%) |
Jan 05, 2009 | 14.65 | 14.65 | 14.08 | 14.14 | 148,500 | -0.78(-5.26%) |
Jan 02, 2009 | 14.30 | 14.93 | 14.25 | 14.93 | 0 | +0.46(+3.20%) |
Jan 01, 2009 | 14.70 | 14.70 | 14.38 | 14.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.70 | 14.70 | 14.38 | 14.46 | 71,506 | -0.48(-3.23%) |
Dec 30, 2008 | 14.42 | 15.09 | 14.27 | 14.94 | 92,787 | -1.04(-6.51%) |
Dec 26, 2008 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 15.68 | 16.01 | 15.65 | 15.98 | 57,596 | +1.96(+13.95%) |
Dec 23, 2008 | 14.31 | 14.41 | 13.99 | 14.03 | 30,373 | -0.40(-2.75%) |
Dec 22, 2008 | 15.28 | 15.28 | 14.20 | 14.42 | 68,793 | -0.77(-5.04%) |
Dec 19, 2008 | 15.40 | 15.70 | 14.67 | 15.19 | 164,553 | +1.96(+14.79%) |
Dec 18, 2008 | 13.38 | 13.86 | 13.09 | 13.23 | 71,994 | +0.80(+6.46%) |
Dec 17, 2008 | 12.52 | 12.67 | 12.38 | 12.43 | 38,006 | -0.40(-3.10%) |
Dec 16, 2008 | 12.28 | 12.94 | 12.26 | 12.83 | 55,726 | +0.65(+5.36%) |
Dec 15, 2008 | 12.71 | 12.71 | 12.03 | 12.17 | 68,532 | -0.90(-6.87%) |
Dec 12, 2008 | 12.87 | 13.13 | 12.48 | 13.07 | 0 | +0.73(+5.90%) |
Dec 11, 2008 | 11.91 | 13.03 | 11.91 | 12.34 | 202,606 | +4.25(+52.57%) |
Dec 02, 2008 | 8.091 | 8.091 | 8.091 | 8.091 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 8.091 | 8.091 | 8.091 | 8.091 | 105 | -1.77(-17.93%) |
Nov 28, 2008 | 9.859 | 9.859 | 9.859 | 9.859 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 8.951 | 9.859 | 8.649 | 9.859 | 246,091 | +1.42(+16.80%) |
Nov 25, 2008 | 8.328 | 8.980 | 8.006 | 8.441 | 294,083 | -1.58(-15.75%) |
Nov 24, 2008 | 9.727 | 10.02 | 9.216 | 10.02 | 188,932 | -0.84(-7.75%) |
Nov 21, 2008 | 10.59 | 10.97 | 9.868 | 10.86 | 129,992 | +0.38(+3.61%) |
Nov 20, 2008 | 10.79 | 11.33 | 10.37 | 10.48 | 110,103 | -0.35(-3.23%) |
Nov 19, 2008 | 11.51 | 11.76 | 10.81 | 10.83 | 66,784 | -0.65(-5.68%) |
Nov 18, 2008 | 11.52 | 11.81 | 11.13 | 11.48 | 80,545 | -0.21(-1.78%) |
Nov 17, 2008 | 11.72 | 12.24 | 11.60 | 11.69 | 74,727 | +0.78(+7.10%) |
Nov 14, 2008 | 11.34 | 11.65 | 10.91 | 10.92 | 0 | -1.13(-9.41%) |
Nov 13, 2008 | 10.67 | 12.08 | 10.30 | 12.05 | 121,854 | +1.76(+17.08%) |
Nov 12, 2008 | 10.73 | 10.85 | 10.27 | 10.29 | 96,615 | -0.68(-6.20%) |
Nov 11, 2008 | 11.18 | 11.35 | 10.74 | 10.97 | 76,122 | -0.95(-7.93%) |
Nov 10, 2008 | 12.58 | 13.79 | 11.64 | 11.92 | 89,624 | -0.07(-0.55%) |
Nov 07, 2008 | 11.70 | 12.04 | 11.48 | 11.99 | 0 | +0.60(+5.23%) |
Nov 06, 2008 | 12.09 | 12.29 | 11.24 | 11.39 | 79,999 | -1.15(-9.19%) |
Nov 05, 2008 | 12.77 | 13.52 | 12.44 | 12.54 | 138,940 | -0.69(-5.21%) |
Nov 04, 2008 | 13.71 | 14.11 | 12.86 | 13.23 | 138,796 | -0.76(-5.41%) |
Nov 03, 2008 | 13.41 | 14.16 | 12.65 | 13.99 | 151,259 | +1.79(+14.64%) |
Oct 31, 2008 | 11.09 | 13.60 | 10.99 | 12.20 | 274,004 | +2.19(+21.91%) |
Oct 30, 2008 | 10.13 | 10.13 | 9.367 | 10.01 | 146,734 | +0.78(+8.39%) |
Oct 29, 2008 | 9.632 | 9.793 | 8.933 | 9.235 | 139,735 | -0.74(-7.39%) |
Oct 28, 2008 | 9.055 | 9.982 | 8.677 | 9.972 | 117,487 | +0.87(+9.55%) |
Oct 27, 2008 | 9.178 | 9.783 | 8.989 | 9.103 | 110,185 | -1.02(-10.08%) |
Oct 24, 2008 | 10.41 | 10.63 | 9.793 | 10.12 | 144,802 | -2.40(-19.17%) |
Oct 23, 2008 | 12.34 | 12.73 | 11.76 | 12.52 | 39,743 | +0.33(+2.71%) |
Oct 22, 2008 | 12.88 | 12.88 | 12.05 | 12.19 | 59,883 | -0.59(-4.59%) |
Oct 21, 2008 | 13.72 | 13.72 | 12.76 | 12.78 | 113,806 | -2.20(-14.70%) |
Oct 20, 2008 | 15.20 | 15.20 | 13.95 | 14.98 | 122,348 | +1.21(+8.79%) |
Oct 17, 2008 | 13.66 | 14.64 | 13.24 | 13.77 | 0 | -0.38(-2.67%) |
Oct 16, 2008 | 14.24 | 14.24 | 12.86 | 14.15 | 205,138 | +1.23(+9.51%) |
Oct 15, 2008 | 14.44 | 14.44 | 12.92 | 12.92 | 140,217 | -0.33(-2.50%) |
Oct 14, 2008 | 15.95 | 15.95 | 13.05 | 13.25 | 140,651 | -1.87(-12.37%) |
Oct 13, 2008 | 15.10 | 15.12 | 13.36 | 15.12 | 180,272 | +1.89(+14.29%) |
Oct 10, 2008 | 12.29 | 14.48 | 12.11 | 13.23 | 0 | -0.29(-2.17%) |
Oct 09, 2008 | 15.03 | 15.22 | 13.38 | 13.53 | 101,418 | -1.81(-11.78%) |
Oct 08, 2008 | 14.86 | 16.04 | 14.86 | 15.33 | 98,842 | +0.17(+1.13%) |
Oct 07, 2008 | 16.12 | 16.12 | 15.09 | 15.16 | 50,630 | -1.25(-7.61%) |
Oct 06, 2008 | 15.79 | 16.42 | 14.97 | 16.41 | 46,561 | -0.32(-1.92%) |
Oct 03, 2008 | 16.87 | 17.77 | 16.57 | 16.73 | 0 | +0.31(+1.90%) |
Oct 02, 2008 | 16.82 | 17.01 | 16.36 | 16.42 | 55,351 | -0.03(-0.17%) |
Oct 01, 2008 | 16.02 | 16.73 | 15.69 | 16.45 | 55,086 | +0.35(+2.17%) |
Sep 30, 2008 | 15.78 | 16.18 | 15.63 | 16.10 | 52,717 | +1.91(+13.46%) |
Sep 29, 2008 | 15.87 | 15.87 | 14.19 | 14.19 | 37,105 | -2.49(-14.91%) |
Sep 26, 2008 | 16.70 | 16.99 | 16.28 | 16.67 | 0 | -0.26(-1.56%) |
Sep 25, 2008 | 16.47 | 17.06 | 16.47 | 16.94 | 70,339 | +1.03(+6.48%) |
Sep 24, 2008 | 15.94 | 16.16 | 15.79 | 15.91 | 10,997 | +0.18(+1.14%) |
Sep 23, 2008 | 15.88 | 16.33 | 15.73 | 15.73 | 14,958 | -0.34(-2.12%) |
Sep 22, 2008 | 16.79 | 16.90 | 16.07 | 16.07 | 54,678 | -1.25(-7.21%) |
Sep 19, 2008 | 17.31 | 17.94 | 16.42 | 17.32 | 0 | +1.64(+10.49%) |
Sep 18, 2008 | 15.12 | 15.67 | 14.44 | 15.67 | 82,717 | +0.01(+0.06%) |
Sep 17, 2008 | 16.14 | 16.51 | 15.63 | 15.66 | 97,400 | -2.50(-13.79%) |
Sep 16, 2008 | 17.02 | 18.27 | 17.02 | 18.17 | 79,805 | +1.66(+10.08%) |
Sep 15, 2008 | 16.77 | 17.37 | 16.48 | 16.50 | 67,320 | -1.25(-7.03%) |
Sep 12, 2008 | 17.60 | 17.75 | 17.34 | 17.75 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 17.76 | 17.90 | 17.33 | 17.76 | 48,637 | -0.55(-2.99%) |
Sep 10, 2008 | 18.72 | 18.79 | 18.20 | 18.31 | 35,008 | -0.04(-0.21%) |
Sep 09, 2008 | 18.93 | 19.27 | 18.35 | 18.35 | 24,486 | -0.57(-3.00%) |
Sep 08, 2008 | 19.14 | 19.16 | 18.49 | 18.91 | 40,618 | +0.20(+1.06%) |
Sep 05, 2008 | 18.30 | 18.76 | 18.04 | 18.72 | 0 | +0.08(+0.41%) |
Sep 04, 2008 | 19.50 | 19.50 | 18.64 | 18.64 | 39,248 | -1.48(-7.37%) |
Sep 03, 2008 | 20.58 | 20.62 | 19.99 | 20.12 | 33,645 | -0.69(-3.32%) |
Sep 02, 2008 | 21.18 | 21.53 | 20.80 | 20.81 | 38,591 | +1.06(+5.36%) |
Aug 29, 2008 | 19.85 | 19.99 | 19.64 | 19.76 | 0 | -0.39(-1.92%) |
Aug 28, 2008 | 20.12 | 20.17 | 19.85 | 20.14 | 34,603 | -0.43(-2.07%) |
Aug 27, 2008 | 20.50 | 20.63 | 20.29 | 20.57 | 28,171 | -0.11(-0.55%) |
Aug 26, 2008 | 20.02 | 20.69 | 19.81 | 20.68 | 66,670 | +1.95(+10.39%) |
Aug 25, 2008 | 19.11 | 19.27 | 18.72 | 18.73 | 42,624 | -0.67(-3.46%) |
Aug 22, 2008 | 18.97 | 19.43 | 18.97 | 19.41 | 0 | +0.30(+1.58%) |
Aug 21, 2008 | 18.90 | 19.20 | 18.90 | 19.10 | 44,239 | -1.17(-5.78%) |
Aug 20, 2008 | 20.14 | 20.34 | 20.07 | 20.28 | 87,358 | +0.76(+3.87%) |
Aug 19, 2008 | 19.84 | 19.88 | 19.35 | 19.52 | 73,147 | -1.15(-5.58%) |
Aug 18, 2008 | 21.40 | 21.40 | 20.58 | 20.67 | 79,832 | -1.08(-4.95%) |
Aug 15, 2008 | 21.84 | 22.27 | 21.45 | 21.75 | 0 | +0.23(+1.05%) |
Aug 14, 2008 | 21.19 | 21.63 | 21.01 | 21.52 | 48,819 | +0.29(+1.38%) |
Aug 13, 2008 | 21.28 | 21.42 | 21.18 | 21.23 | 118,475 | -0.31(-1.45%) |
Aug 12, 2008 | 22.69 | 22.69 | 21.51 | 21.54 | 115,844 | -2.40(-10.03%) |
Aug 11, 2008 | 24.19 | 24.48 | 23.67 | 23.94 | 125,094 | -2.94(-10.94%) |
Aug 08, 2008 | 26.25 | 26.98 | 25.95 | 26.88 | 97,004 | -0.30(-1.11%) |
Aug 07, 2008 | 27.98 | 28.43 | 27.16 | 27.19 | 143,949 | -3.88(-12.50%) |
Aug 06, 2008 | 31.06 | 31.15 | 30.39 | 31.07 | 75,814 | -0.26(-0.81%) |
Aug 05, 2008 | 30.45 | 31.33 | 30.37 | 31.33 | 49,058 | +0.62(+2.03%) |
Aug 04, 2008 | 31.17 | 31.17 | 30.10 | 30.70 | 58,523 | -0.81(-2.58%) |