Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.46 | 15.55 | 15.41 | 15.52 | 154,294 | +0.24(+1.60%) |
May 28, 2009 | 15.22 | 15.28 | 15.04 | 15.27 | 112,480 | +0.17(+1.12%) |
May 27, 2009 | 15.46 | 15.46 | 15.08 | 15.10 | 128,355 | -0.07(-0.49%) |
May 26, 2009 | 14.96 | 15.18 | 14.89 | 15.18 | 126,750 | +0.05(+0.31%) |
May 22, 2009 | 15.15 | 15.73 | 15.02 | 15.13 | 172,091 | +0.16(+1.04%) |
May 21, 2009 | 15.10 | 15.17 | 14.95 | 14.98 | 152,446 | -0.14(-0.90%) |
May 20, 2009 | 15.10 | 15.28 | 15.04 | 15.11 | 160,936 | +0.11(+0.73%) |
May 19, 2009 | 14.80 | 15.05 | 14.74 | 15.00 | 75,460 | +0.26(+1.75%) |
May 18, 2009 | 14.54 | 16.15 | 14.54 | 14.74 | 83,330 | +0.26(+1.78%) |
May 15, 2009 | 14.68 | 14.72 | 14.41 | 14.49 | 81,233 | -0.11(-0.74%) |
May 14, 2009 | 14.45 | 14.66 | 14.45 | 14.59 | 47,403 | +0.14(+0.99%) |
May 13, 2009 | 14.57 | 14.57 | 14.38 | 14.45 | 38,815 | -0.20(-1.39%) |
May 12, 2009 | 14.81 | 14.81 | 14.61 | 14.66 | 86,036 | -0.06(-0.42%) |
May 11, 2009 | 14.65 | 14.79 | 14.62 | 14.72 | 28,624 | -0.01(-0.05%) |
May 08, 2009 | 14.60 | 14.72 | 14.54 | 14.72 | 89,159 | +0.30(+2.07%) |
May 07, 2009 | 14.70 | 14.70 | 14.36 | 14.42 | 72,234 | +0.03(+0.19%) |
May 06, 2009 | 14.22 | 14.40 | 14.20 | 14.40 | 29,567 | +0.31(+2.19%) |
May 05, 2009 | 14.28 | 14.28 | 14.02 | 14.09 | 20,274 | -0.14(-0.98%) |
May 04, 2009 | 14.17 | 14.27 | 14.17 | 14.23 | 84,868 | +0.38(+2.75%) |
May 01, 2009 | 13.78 | 13.89 | 13.78 | 13.85 | 37,833 | +0.08(+0.59%) |
Apr 30, 2009 | 13.90 | 13.94 | 13.77 | 13.77 | 21,818 | -0.07(-0.54%) |
Apr 29, 2009 | 13.71 | 14.00 | 13.71 | 13.84 | 63,306 | +0.21(+1.55%) |
Apr 28, 2009 | 13.62 | 13.67 | 13.59 | 13.63 | 28,674 | +0.07(+0.50%) |
Apr 27, 2009 | 13.61 | 13.70 | 13.51 | 13.56 | 20,672 | -0.14(-0.99%) |
Apr 24, 2009 | 13.74 | 13.74 | 13.63 | 13.70 | 18,521 | +0.09(+0.65%) |
Apr 23, 2009 | 13.66 | 13.66 | 13.51 | 13.61 | 27,614 | +0.03(+0.25%) |
Apr 22, 2009 | 13.49 | 13.70 | 13.49 | 13.57 | 40,100 | +0.12(+0.86%) |
Apr 21, 2009 | 13.38 | 13.55 | 13.06 | 13.46 | 86,049 | -0.03(-0.20%) |
Apr 20, 2009 | 13.60 | 13.60 | 13.43 | 13.49 | 30,318 | -0.23(-1.68%) |
Apr 17, 2009 | 13.81 | 14.55 | 13.68 | 13.72 | 62,266 | -0.13(-0.93%) |
Apr 16, 2009 | 13.89 | 13.90 | 13.60 | 13.85 | 143,119 | +0.04(+0.30%) |
Apr 15, 2009 | 13.60 | 13.81 | 13.60 | 13.81 | 71,851 | +0.12(+0.89%) |
Apr 14, 2009 | 13.83 | 13.83 | 13.66 | 13.68 | 169,089 | -0.20(-1.47%) |
Apr 13, 2009 | 14.08 | 14.08 | 13.85 | 13.89 | 56,796 | -0.01(-0.05%) |
Apr 09, 2009 | 13.88 | 13.95 | 13.74 | 13.89 | 63,051 | +0.12(+0.89%) |
Apr 08, 2009 | 13.77 | 13.95 | 13.66 | 13.77 | 61,524 | +0.15(+1.10%) |
Apr 07, 2009 | 13.49 | 13.62 | 13.49 | 13.62 | 15,034 | -0.04(-0.30%) |
Apr 06, 2009 | 13.55 | 13.71 | 13.50 | 13.66 | 43,275 | +0.02(+0.15%) |
Apr 03, 2009 | 13.49 | 13.76 | 13.49 | 13.64 | 45,788 | +0.18(+1.36%) |
Apr 02, 2009 | 13.47 | 13.52 | 13.44 | 13.46 | 24,810 | +0.29(+2.17%) |
Apr 01, 2009 | 13.04 | 13.24 | 13.00 | 13.17 | 12,873 | +0.19(+1.47%) |
Mar 31, 2009 | 13.03 | 13.14 | 12.97 | 12.98 | 68,769 | +0.00(+0.00%) |
Mar 30, 2009 | 12.90 | 12.98 | 12.85 | 12.98 | 50,581 | -0.50(-3.68%) |
Mar 26, 2009 | 13.47 | 13.51 | 13.38 | 13.48 | 86,555 | +0.16(+1.22%) |
Mar 25, 2009 | 13.32 | 13.47 | 13.31 | 13.32 | 65,380 | +0.01(+0.10%) |
Mar 24, 2009 | 13.20 | 13.46 | 13.20 | 13.30 | 73,653 | -0.01(-0.05%) |
Mar 23, 2009 | 13.19 | 13.80 | 13.15 | 13.31 | 93,107 | -0.02(-0.15%) |
Mar 20, 2009 | 13.59 | 13.59 | 13.28 | 13.33 | 58,174 | -0.10(-0.76%) |
Mar 19, 2009 | 13.45 | 13.47 | 13.30 | 13.43 | 100,439 | -0.01(-0.05%) |
Mar 18, 2009 | 13.08 | 13.44 | 12.98 | 13.44 | 29,566 | +0.35(+2.70%) |
Mar 17, 2009 | 13.02 | 13.11 | 12.96 | 13.09 | 56,920 | -0.03(-0.21%) |
Mar 16, 2009 | 13.07 | 13.20 | 13.04 | 13.11 | 35,031 | +0.14(+1.10%) |
Mar 13, 2009 | 12.97 | 12.99 | 12.82 | 12.97 | 0 | +0.05(+0.42%) |
Mar 12, 2009 | 12.79 | 13.00 | 12.79 | 12.92 | 46,816 | +0.16(+1.28%) |
Mar 11, 2009 | 12.66 | 13.21 | 12.66 | 12.75 | 329,635 | +0.20(+1.57%) |
Mar 10, 2009 | 12.17 | 12.62 | 12.17 | 12.56 | 32,103 | +0.18(+1.43%) |
Mar 09, 2009 | 12.26 | 12.49 | 12.26 | 12.38 | 22,246 | +0.09(+0.72%) |
Mar 06, 2009 | 12.31 | 12.34 | 12.23 | 12.29 | 0 | +0.03(+0.28%) |
Mar 05, 2009 | 12.16 | 12.49 | 12.16 | 12.26 | 25,026 | -0.05(-0.39%) |
Mar 04, 2009 | 12.22 | 12.32 | 12.11 | 12.30 | 38,576 | +0.38(+3.19%) |
Mar 02, 2009 | 12.65 | 12.65 | 11.92 | 11.92 | 47,157 | -0.45(-3.63%) |
Feb 27, 2009 | 12.42 | 12.42 | 12.32 | 12.37 | 0 | -0.12(-0.98%) |
Feb 26, 2009 | 12.51 | 12.65 | 12.48 | 12.49 | 8,069 | +0.04(+0.29%) |
Feb 25, 2009 | 12.43 | 12.47 | 12.16 | 12.46 | 10,803 | +0.22(+1.82%) |
Feb 24, 2009 | 11.92 | 12.24 | 11.92 | 12.24 | 23,593 | +0.26(+2.16%) |
Feb 23, 2009 | 12.39 | 12.39 | 11.98 | 11.98 | 36,626 | -0.33(-2.65%) |
Feb 20, 2009 | 12.37 | 12.44 | 12.24 | 12.30 | 23,517 | -0.09(-0.71%) |
Feb 19, 2009 | 12.58 | 12.65 | 12.39 | 12.39 | 7,204 | -0.10(-0.82%) |
Feb 18, 2009 | 12.63 | 12.64 | 12.47 | 12.49 | 8,720 | -0.08(-0.65%) |
Feb 17, 2009 | 12.86 | 12.86 | 12.54 | 12.58 | 30,350 | -0.48(-3.65%) |
Feb 13, 2009 | 12.89 | 13.09 | 12.87 | 13.05 | 13,010 | +0.23(+1.80%) |
Feb 12, 2009 | 12.92 | 12.95 | 12.81 | 12.82 | 44,420 | -0.17(-1.31%) |
Feb 11, 2009 | 13.06 | 13.13 | 12.98 | 12.99 | 9,754 | +0.13(+1.00%) |
Feb 10, 2009 | 12.86 | 13.10 | 12.72 | 12.86 | 32,003 | -0.14(-1.05%) |
Feb 09, 2009 | 13.05 | 13.17 | 12.99 | 13.00 | 13,634 | -0.05(-0.42%) |
Feb 06, 2009 | 12.92 | 13.15 | 12.92 | 13.05 | 65,579 | +0.25(+1.96%) |
Feb 05, 2009 | 12.60 | 12.86 | 12.59 | 12.80 | 7,373 | +0.16(+1.29%) |
Feb 04, 2009 | 12.77 | 12.89 | 12.64 | 12.64 | 14,424 | -0.03(-0.22%) |
Feb 03, 2009 | 12.56 | 12.70 | 12.56 | 12.66 | 19,933 | +0.07(+0.54%) |
Feb 02, 2009 | 12.48 | 12.66 | 12.44 | 12.60 | 9,871 | +0.03(+0.24%) |
Jan 30, 2009 | 12.73 | 12.87 | 12.54 | 12.57 | 0 | -0.31(-2.40%) |
Jan 29, 2009 | 12.87 | 12.92 | 12.75 | 12.87 | 17,335 | +0.04(+0.32%) |
Jan 28, 2009 | 12.69 | 12.94 | 12.66 | 12.83 | 16,377 | +0.29(+2.28%) |
Jan 27, 2009 | 12.65 | 12.71 | 12.44 | 12.55 | 39,715 | -0.04(-0.32%) |
Jan 26, 2009 | 12.71 | 12.82 | 12.56 | 12.59 | 33,208 | -0.01(-0.05%) |
Jan 23, 2009 | 12.56 | 12.74 | 12.47 | 12.60 | 13,669 | -0.07(-0.59%) |
Jan 22, 2009 | 12.47 | 12.73 | 12.47 | 12.67 | 7,771 | +0.07(+0.54%) |
Jan 21, 2009 | 12.42 | 12.60 | 12.38 | 12.60 | 15,556 | +0.31(+2.54%) |
Jan 20, 2009 | 12.42 | 12.42 | 12.29 | 12.29 | 4,773 | -0.24(-1.90%) |
Jan 16, 2009 | 12.54 | 12.67 | 12.50 | 12.53 | 11,526 | +0.11(+0.88%) |
Jan 15, 2009 | 12.28 | 12.47 | 12.23 | 12.42 | 64,182 | +0.13(+1.05%) |
Jan 14, 2009 | 12.43 | 12.44 | 12.29 | 12.29 | 55,893 | -0.37(-2.95%) |
Jan 13, 2009 | 12.53 | 12.76 | 12.35 | 12.66 | 89,984 | +0.08(+0.65%) |
Jan 12, 2009 | 12.69 | 12.77 | 12.51 | 12.58 | 23,009 | -0.36(-2.78%) |
Jan 09, 2009 | 12.66 | 13.06 | 12.66 | 12.94 | 3,585 | +0.16(+1.22%) |
Jan 08, 2009 | 12.99 | 13.09 | 12.70 | 12.79 | 21,925 | -0.13(-1.00%) |
Jan 07, 2009 | 13.38 | 13.51 | 12.92 | 12.92 | 106,636 | -0.76(-5.57%) |
Jan 06, 2009 | 13.45 | 13.73 | 13.32 | 13.68 | 64,799 | +0.46(+3.45%) |
Jan 05, 2009 | 12.68 | 13.22 | 12.68 | 13.22 | 22,991 | +0.58(+4.57%) |
Jan 02, 2009 | 12.66 | 12.76 | 12.58 | 12.64 | 0 | -0.96(-7.05%) |
Jan 01, 2009 | 12.31 | 13.60 | 12.11 | 13.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 13.60 | 12.11 | 13.60 | 50,551 | +1.06(+8.46%) |
Dec 30, 2008 | 12.45 | 12.57 | 12.41 | 12.54 | 21,875 | +0.43(+3.59%) |
Dec 29, 2008 | 12.19 | 12.19 | 12.03 | 12.11 | 16,735 | -0.12(-0.94%) |
Dec 26, 2008 | 12.22 | 12.28 | 12.18 | 12.22 | 21,947 | +0.03(+0.22%) |
Dec 24, 2008 | 12.26 | 12.26 | 12.18 | 12.19 | 8,582 | +0.09(+0.73%) |
Dec 23, 2008 | 12.18 | 12.22 | 12.03 | 12.11 | 20,030 | +0.07(+0.56%) |
Dec 22, 2008 | 12.18 | 12.24 | 12.04 | 12.04 | 6,021 | -0.75(-5.84%) |
Dec 19, 2008 | 12.72 | 12.81 | 12.62 | 12.78 | 14,827 | +0.36(+2.89%) |
Dec 18, 2008 | 13.04 | 13.04 | 12.35 | 12.43 | 125,285 | -0.49(-3.79%) |
Dec 17, 2008 | 12.92 | 13.01 | 12.88 | 12.92 | 17,563 | -0.15(-1.15%) |
Dec 16, 2008 | 12.56 | 13.17 | 12.56 | 13.06 | 72,783 | +0.51(+4.04%) |
Dec 15, 2008 | 12.62 | 12.77 | 12.56 | 12.56 | 17,513 | -0.04(-0.36%) |
Dec 12, 2008 | 12.52 | 12.74 | 12.47 | 12.60 | 14,786 | -0.01(-0.11%) |
Dec 11, 2008 | 12.53 | 13.10 | 12.53 | 12.62 | 40,381 | +0.42(+3.46%) |
Dec 10, 2008 | 12.22 | 12.53 | 12.17 | 12.19 | 37,054 | -0.06(-0.50%) |
Dec 09, 2008 | 12.08 | 12.39 | 12.08 | 12.26 | 7,568 | +0.20(+1.69%) |
Dec 08, 2008 | 12.24 | 12.39 | 11.90 | 12.05 | 41,813 | -0.27(-2.15%) |
Dec 05, 2008 | 11.54 | 12.43 | 11.39 | 12.32 | 143,478 | +0.74(+6.40%) |
Dec 04, 2008 | 12.04 | 12.04 | 11.58 | 11.58 | 72,185 | -0.41(-3.40%) |
Dec 03, 2008 | 11.89 | 12.47 | 11.80 | 11.98 | 44,112 | -0.31(-2.53%) |
Dec 02, 2008 | 12.33 | 12.43 | 12.23 | 12.30 | 90,895 | -0.49(-3.84%) |
Dec 01, 2008 | 12.66 | 12.92 | 12.59 | 12.79 | 51,057 | -0.16(-1.21%) |
Nov 28, 2008 | 12.98 | 13.03 | 12.75 | 12.94 | 30,304 | -0.40(-3.01%) |
Nov 26, 2008 | 12.88 | 13.34 | 12.87 | 13.34 | 9,860 | +0.54(+4.25%) |
Nov 25, 2008 | 12.86 | 12.92 | 12.74 | 12.80 | 9,547 | +0.00(+0.01%) |
Nov 24, 2008 | 11.84 | 12.81 | 11.84 | 12.80 | 31,402 | +1.22(+10.56%) |
Nov 21, 2008 | 12.22 | 12.22 | 11.05 | 11.58 | 39,027 | -0.53(-4.38%) |
Nov 20, 2008 | 12.33 | 12.35 | 12.11 | 12.11 | 54,572 | -0.24(-1.98%) |
Nov 19, 2008 | 12.55 | 12.56 | 12.29 | 12.35 | 13,384 | -0.34(-2.68%) |
Nov 18, 2008 | 12.87 | 12.92 | 12.69 | 12.69 | 9,746 | -0.22(-1.68%) |
Nov 17, 2008 | 12.82 | 13.00 | 12.70 | 12.91 | 9,975 | -0.27(-2.01%) |
Nov 14, 2008 | 12.96 | 13.21 | 12.85 | 13.17 | 13,979 | +0.48(+3.80%) |
Nov 13, 2008 | 12.91 | 13.02 | 12.37 | 12.69 | 57,880 | -0.10(-0.80%) |
Nov 12, 2008 | 13.09 | 13.11 | 12.75 | 12.79 | 53,449 | -0.67(-5.00%) |
Nov 11, 2008 | 13.64 | 13.64 | 13.34 | 13.47 | 12,522 | -0.37(-2.70%) |
Nov 10, 2008 | 13.95 | 14.03 | 13.83 | 13.84 | 12,969 | +0.07(+0.54%) |
Nov 07, 2008 | 13.73 | 13.87 | 13.72 | 13.77 | 7,465 | +0.19(+1.40%) |
Nov 06, 2008 | 13.72 | 13.83 | 13.43 | 13.57 | 136,888 | -0.31(-2.20%) |
Nov 05, 2008 | 13.87 | 14.02 | 13.82 | 13.88 | 16,905 | +0.00(+0.00%) |
Nov 04, 2008 | 13.93 | 14.11 | 13.88 | 13.88 | 69,075 | +0.24(+1.74%) |
Nov 03, 2008 | 13.39 | 13.75 | 13.39 | 13.64 | 25,225 | +0.05(+0.40%) |
Oct 31, 2008 | 13.91 | 13.96 | 13.55 | 13.59 | 18,537 | -0.48(-3.43%) |
Oct 30, 2008 | 13.81 | 14.09 | 13.51 | 14.07 | 39,978 | +0.46(+3.34%) |
Oct 29, 2008 | 13.66 | 13.71 | 11.92 | 13.62 | 39,218 | -0.15(-1.09%) |
Oct 28, 2008 | 13.09 | 14.27 | 12.90 | 13.77 | 97,752 | +0.68(+5.19%) |
Oct 27, 2008 | 12.24 | 13.09 | 12.23 | 13.09 | 132,267 | +0.90(+7.42%) |
Oct 24, 2008 | 11.57 | 12.44 | 11.57 | 12.18 | 43,661 | -0.74(-5.73%) |
Oct 23, 2008 | 12.48 | 12.92 | 11.62 | 12.92 | 215,567 | +0.67(+5.43%) |
Oct 22, 2008 | 12.58 | 12.73 | 12.24 | 12.26 | 62,008 | -0.89(-6.77%) |
Oct 21, 2008 | 13.45 | 13.56 | 13.11 | 13.15 | 40,461 | -0.80(-5.70%) |
Oct 20, 2008 | 13.97 | 14.11 | 13.87 | 13.94 | 13,266 | +0.17(+1.23%) |
Oct 17, 2008 | 13.74 | 14.41 | 13.73 | 13.77 | 41,505 | -0.10(-0.69%) |
Oct 16, 2008 | 13.32 | 13.99 | 13.18 | 13.87 | 41,170 | -0.21(-1.49%) |
Oct 15, 2008 | 13.47 | 14.08 | 12.45 | 14.08 | 15,305 | +0.16(+1.17%) |
Oct 14, 2008 | 14.28 | 14.31 | 13.73 | 13.91 | 31,321 | +0.26(+1.89%) |
Oct 13, 2008 | 13.05 | 13.73 | 12.95 | 13.66 | 30,852 | +1.35(+11.00%) |
Oct 10, 2008 | 8.504 | 13.09 | 11.74 | 12.30 | 90,415 | -0.80(-6.07%) |
Oct 09, 2008 | 13.26 | 13.95 | 12.95 | 13.10 | 126,815 | +0.29(+2.23%) |
Oct 08, 2008 | 11.59 | 12.94 | 11.43 | 12.81 | 264,221 | +0.56(+4.61%) |
Oct 07, 2008 | 13.05 | 13.57 | 11.59 | 12.25 | 214,230 | -0.80(-6.15%) |
Oct 06, 2008 | 13.48 | 13.49 | 12.92 | 13.05 | 188,709 | -1.09(-7.69%) |
Oct 03, 2008 | 14.21 | 14.65 | 14.11 | 14.14 | 130,019 | -0.15(-1.05%) |
Oct 02, 2008 | 14.75 | 14.79 | 14.25 | 14.29 | 189,339 | -1.00(-6.54%) |
Oct 01, 2008 | 15.36 | 15.36 | 15.06 | 15.29 | 88,357 | +0.32(+2.13%) |
Sep 30, 2008 | 15.09 | 15.57 | 14.20 | 14.97 | 173,705 | +0.10(+0.64%) |
Sep 29, 2008 | 15.77 | 15.77 | 13.88 | 14.87 | 180,171 | -1.12(-7.01%) |
Sep 26, 2008 | 16.10 | 16.18 | 15.95 | 15.99 | 0 | -0.25(-1.55%) |
Sep 25, 2008 | 16.16 | 16.52 | 16.16 | 16.25 | 35,694 | +0.33(+2.05%) |
Sep 24, 2008 | 16.38 | 16.49 | 15.77 | 15.92 | 113,441 | -0.33(-2.01%) |
Sep 23, 2008 | 16.46 | 16.46 | 16.21 | 16.25 | 74,293 | -0.34(-2.05%) |
Sep 22, 2008 | 16.57 | 16.65 | 16.15 | 16.59 | 221,035 | +0.55(+3.43%) |
Sep 19, 2008 | 15.97 | 16.31 | 15.72 | 16.04 | 0 | +0.58(+3.74%) |
Sep 18, 2008 | 14.45 | 15.57 | 14.45 | 15.46 | 201,553 | +0.00(+0.00%) |
Sep 17, 2008 | 15.74 | 15.77 | 14.61 | 15.46 | 139,025 | -0.60(-3.73%) |
Sep 16, 2008 | 15.66 | 16.12 | 15.52 | 16.06 | 110,402 | -0.01(-0.04%) |
Sep 15, 2008 | 16.27 | 16.27 | 16.02 | 16.06 | 49,199 | -0.47(-2.84%) |
Sep 12, 2008 | 16.29 | 17.09 | 16.25 | 16.53 | 71,086 | +0.35(+2.19%) |
Sep 11, 2008 | 16.18 | 16.18 | 15.99 | 16.18 | 102,959 | -0.32(-1.96%) |
Sep 10, 2008 | 16.57 | 16.62 | 16.40 | 16.50 | 102,979 | -0.02(-0.14%) |
Sep 09, 2008 | 16.72 | 16.82 | 16.46 | 16.52 | 619,841 | -0.33(-1.94%) |
Sep 08, 2008 | 16.51 | 17.14 | 16.31 | 16.85 | 54,354 | -0.14(-0.80%) |
Sep 05, 2008 | 16.93 | 17.07 | 16.73 | 16.99 | 0 | -0.05(-0.32%) |
Sep 04, 2008 | 17.56 | 17.56 | 16.88 | 17.04 | 501,346 | -0.36(-2.07%) |
Sep 03, 2008 | 17.56 | 17.62 | 17.39 | 17.40 | 124,276 | -0.21(-1.20%) |
Sep 02, 2008 | 17.68 | 17.75 | 17.56 | 17.61 | 106,221 | -0.33(-1.86%) |
Aug 29, 2008 | 18.05 | 18.05 | 17.95 | 17.95 | 6,715 | -0.01(-0.08%) |
Aug 28, 2008 | 18.05 | 18.18 | 17.96 | 17.96 | 45,761 | -0.05(-0.30%) |
Aug 27, 2008 | 18.00 | 18.14 | 18.00 | 18.01 | 21,007 | +0.09(+0.49%) |
Aug 26, 2008 | 17.84 | 17.98 | 17.84 | 17.93 | 19,727 | +0.03(+0.19%) |
Aug 25, 2008 | 17.91 | 18.07 | 17.89 | 17.89 | 40,832 | -0.03(-0.15%) |
Aug 22, 2008 | 18.15 | 18.16 | 17.92 | 17.92 | 76,563 | -0.20(-1.13%) |
Aug 21, 2008 | 17.99 | 18.20 | 17.99 | 18.12 | 75,123 | +0.16(+0.91%) |
Aug 20, 2008 | 17.93 | 18.07 | 17.93 | 17.96 | 92,744 | +0.09(+0.49%) |
Aug 19, 2008 | 17.69 | 17.88 | 17.65 | 17.87 | 232,436 | +0.20(+1.12%) |
Aug 18, 2008 | 17.84 | 17.86 | 17.67 | 17.67 | 287,697 | -0.05(-0.31%) |
Aug 15, 2008 | 17.85 | 17.86 | 17.71 | 17.73 | 0 | -0.17(-0.95%) |
Aug 14, 2008 | 18.03 | 18.05 | 17.88 | 17.90 | 38,220 | -0.13(-0.72%) |
Aug 13, 2008 | 17.83 | 18.05 | 17.83 | 18.03 | 91,432 | +0.14(+0.76%) |
Aug 12, 2008 | 17.91 | 17.93 | 17.82 | 17.89 | 66,311 | +0.05(+0.27%) |
Aug 11, 2008 | 17.95 | 18.07 | 17.71 | 17.84 | 277,555 | -0.11(-0.61%) |
Aug 08, 2008 | 17.99 | 18.03 | 17.87 | 17.95 | 254,114 | -0.22(-1.20%) |
Aug 07, 2008 | 18.36 | 18.43 | 18.17 | 18.17 | 117,141 | -0.14(-0.78%) |
Aug 06, 2008 | 18.39 | 18.42 | 18.22 | 18.31 | 453,239 | -0.11(-0.59%) |
Aug 05, 2008 | 18.67 | 18.67 | 18.41 | 18.42 | 192,267 | -0.27(-1.45%) |
Aug 04, 2008 | 18.73 | 18.73 | 18.65 | 18.69 | 103,054 | -0.02(-0.11%) |
Aug 01, 2008 | 18.69 | 18.75 | 18.63 | 18.71 | 65,562 | +0.05(+0.26%) |
Jul 31, 2008 | 18.67 | 18.78 | 18.65 | 18.67 | 107,152 | -0.01(-0.04%) |
Jul 30, 2008 | 18.71 | 18.84 | 18.58 | 18.67 | 165,173 | +0.12(+0.62%) |
Jul 29, 2008 | 18.56 | 18.62 | 18.49 | 18.56 | 81,943 | +0.03(+0.18%) |
Jul 28, 2008 | 18.56 | 18.58 | 18.44 | 18.52 | 220,767 | -0.03(-0.17%) |
Jul 25, 2008 | 18.61 | 18.61 | 18.52 | 18.56 | 44,370 | +0.11(+0.58%) |
Jul 24, 2008 | 18.50 | 18.52 | 18.40 | 18.45 | 109,725 | +0.07(+0.41%) |
Jul 23, 2008 | 18.41 | 18.41 | 18.31 | 18.37 | 97,800 | -0.10(-0.52%) |
Jul 22, 2008 | 18.48 | 18.48 | 18.35 | 18.47 | 146,334 | +0.05(+0.26%) |
Jul 21, 2008 | 18.37 | 18.46 | 18.35 | 18.42 | 157,699 | +0.03(+0.18%) |
Jul 18, 2008 | 18.15 | 18.42 | 18.15 | 18.39 | 204,103 | +0.26(+1.42%) |
Jul 17, 2008 | 18.31 | 18.32 | 18.10 | 18.13 | 137,572 | -0.11(-0.60%) |
Jul 16, 2008 | 18.27 | 18.27 | 18.16 | 18.24 | 149,026 | -0.01(-0.04%) |
Jul 15, 2008 | 18.25 | 18.29 | 18.20 | 18.24 | 237,276 | +0.03(+0.15%) |
Jul 14, 2008 | 18.18 | 18.24 | 18.12 | 18.22 | 151,478 | +0.09(+0.49%) |
Jul 11, 2008 | 18.13 | 18.14 | 18.05 | 18.13 | 137,057 | +0.07(+0.41%) |
Jul 10, 2008 | 17.99 | 18.07 | 17.90 | 18.05 | 125,584 | +0.04(+0.23%) |
Jul 09, 2008 | 17.88 | 18.05 | 17.88 | 18.01 | 148,448 | +0.09(+0.49%) |
Jul 08, 2008 | 18.22 | 18.22 | 17.89 | 17.93 | 71,328 | -0.18(-0.98%) |
Jul 07, 2008 | 18.05 | 18.11 | 17.90 | 18.10 | 111,793 | +0.20(+1.10%) |
Jul 04, 2008 | 18.09 | 18.09 | 17.87 | 17.90 | 46,232 | +0.00(+0.00%) |
Jul 03, 2008 | 18.09 | 18.09 | 17.87 | 17.90 | 46,232 | -0.09(-0.49%) |
Jul 02, 2008 | 18.21 | 18.21 | 17.98 | 17.99 | 74,732 | -0.07(-0.38%) |
Jul 01, 2008 | 18.02 | 18.07 | 17.90 | 18.06 | 158,488 | -0.01(-0.08%) |
Jun 30, 2008 | 18.20 | 18.20 | 18.01 | 18.07 | 296,573 | -0.03(-0.19%) |
Jun 27, 2008 | 17.99 | 18.12 | 17.88 | 18.11 | 140,993 | +0.12(+0.68%) |
Jun 26, 2008 | 18.18 | 18.21 | 17.99 | 17.99 | 284,247 | -0.20(-1.08%) |
Jun 25, 2008 | 17.93 | 18.18 | 17.93 | 18.18 | 172,430 | +0.25(+1.40%) |
Jun 24, 2008 | 17.90 | 18.05 | 17.90 | 17.93 | 81,455 | -0.05(-0.26%) |
Jun 23, 2008 | 18.13 | 18.13 | 17.82 | 17.98 | 126,249 | -0.16(-0.90%) |
Jun 20, 2008 | 18.05 | 18.14 | 17.96 | 18.14 | 150,982 | +0.07(+0.41%) |
Jun 19, 2008 | 18.00 | 18.07 | 17.96 | 18.07 | 127,420 | +0.12(+0.64%) |
Jun 18, 2008 | 17.90 | 17.95 | 17.86 | 17.95 | 200,273 | +0.00(+0.00%) |
Jun 17, 2008 | 17.95 | 17.95 | 17.78 | 17.95 | 241,925 | +0.18(+0.99%) |
Jun 16, 2008 | 17.74 | 17.86 | 17.68 | 17.78 | 250,645 | +0.14(+0.77%) |
Jun 13, 2008 | 17.59 | 17.65 | 17.56 | 17.64 | 114,868 | +0.07(+0.43%) |
Jun 12, 2008 | 17.48 | 17.73 | 17.44 | 17.57 | 543,805 | +0.05(+0.27%) |
Jun 11, 2008 | 17.48 | 17.56 | 17.38 | 17.52 | 82,258 | +0.05(+0.31%) |
Jun 10, 2008 | 17.55 | 17.61 | 17.43 | 17.46 | 84,434 | -0.20(-1.12%) |
Jun 09, 2008 | 17.67 | 17.77 | 17.59 | 17.66 | 234,203 | +0.10(+0.59%) |
Jun 06, 2008 | 17.65 | 17.68 | 17.56 | 17.56 | 104,211 | -0.08(-0.48%) |
Jun 05, 2008 | 17.65 | 17.69 | 17.54 | 17.64 | 120,476 | +0.05(+0.31%) |
Jun 04, 2008 | 17.59 | 17.60 | 17.52 | 17.59 | 54,005 | +0.01(+0.04%) |
Jun 03, 2008 | 17.69 | 17.69 | 17.58 | 17.58 | 77,352 | +0.02(+0.12%) |