Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.04 | 11.34 | 10.66 | 11.34 | 37,700 | +0.39(+3.56%) |
May 28, 2009 | 11.21 | 11.25 | 10.56 | 10.95 | 43,999 | +0.01(+0.07%) |
May 27, 2009 | 11.22 | 11.59 | 10.84 | 10.95 | 33,523 | -0.36(-3.19%) |
May 26, 2009 | 10.51 | 11.31 | 10.36 | 11.31 | 29,174 | +0.68(+6.43%) |
May 22, 2009 | 10.67 | 11.04 | 10.41 | 10.62 | 21,805 | +0.01(+0.14%) |
May 21, 2009 | 10.46 | 11.25 | 10.32 | 10.61 | 26,999 | -0.01(-0.07%) |
May 20, 2009 | 11.24 | 11.29 | 10.50 | 10.62 | 38,839 | -0.48(-4.33%) |
May 19, 2009 | 11.31 | 11.40 | 10.81 | 11.10 | 20,038 | -0.20(-1.73%) |
May 18, 2009 | 10.50 | 11.29 | 10.50 | 11.29 | 31,946 | +0.95(+9.14%) |
May 15, 2009 | 10.88 | 10.88 | 10.14 | 10.35 | 47,981 | -0.35(-3.30%) |
May 14, 2009 | 10.48 | 10.97 | 10.36 | 10.70 | 23,129 | +0.31(+2.96%) |
May 13, 2009 | 10.67 | 11.01 | 10.39 | 10.39 | 62,340 | -0.35(-3.28%) |
May 12, 2009 | 11.03 | 11.23 | 10.56 | 10.74 | 23,468 | -0.23(-2.12%) |
May 11, 2009 | 11.26 | 11.54 | 10.59 | 10.98 | 23,014 | -0.20(-1.75%) |
May 08, 2009 | 10.44 | 11.43 | 10.30 | 11.17 | 51,494 | +0.97(+9.49%) |
May 07, 2009 | 11.40 | 11.59 | 10.05 | 10.20 | 36,439 | -1.04(-9.21%) |
May 06, 2009 | 11.62 | 11.93 | 10.92 | 11.24 | 44,602 | -0.26(-2.22%) |
May 05, 2009 | 10.55 | 11.88 | 10.55 | 11.49 | 60,457 | -0.30(-2.55%) |
May 04, 2009 | 11.40 | 11.79 | 10.44 | 11.79 | 43,567 | +1.20(+11.33%) |
May 01, 2009 | 11.02 | 11.34 | 10.57 | 10.59 | 11,236 | -0.50(-4.47%) |
Apr 30, 2009 | 11.28 | 11.59 | 11.00 | 11.09 | 52,702 | -0.04(-0.34%) |
Apr 29, 2009 | 10.28 | 11.22 | 9.927 | 11.13 | 77,642 | +0.95(+9.29%) |
Apr 28, 2009 | 10.14 | 11.02 | 9.949 | 10.18 | 54,162 | +1.37(+15.49%) |
Apr 27, 2009 | 9.214 | 9.626 | 8.291 | 8.816 | 62,098 | -0.61(-6.45%) |
Apr 24, 2009 | 8.719 | 9.679 | 8.636 | 9.424 | 39,178 | +0.79(+9.12%) |
Apr 23, 2009 | 9.094 | 9.221 | 8.441 | 8.636 | 31,351 | -0.47(-5.19%) |
Apr 22, 2009 | 9.289 | 9.927 | 8.996 | 9.109 | 19,693 | -0.40(-4.18%) |
Apr 21, 2009 | 8.996 | 9.754 | 8.996 | 9.506 | 34,387 | +0.49(+5.41%) |
Apr 20, 2009 | 10.47 | 10.83 | 9.004 | 9.019 | 37,002 | -1.79(-16.53%) |
Apr 17, 2009 | 10.76 | 10.88 | 10.33 | 10.80 | 60,969 | +0.27(+2.56%) |
Apr 16, 2009 | 10.65 | 10.98 | 10.11 | 10.53 | 23,932 | -0.02(-0.14%) |
Apr 15, 2009 | 9.844 | 10.58 | 9.469 | 10.55 | 37,260 | +0.65(+6.52%) |
Apr 14, 2009 | 11.32 | 11.32 | 9.897 | 9.904 | 33,538 | -1.68(-14.51%) |
Apr 13, 2009 | 11.03 | 11.60 | 10.68 | 11.58 | 34,668 | +0.41(+3.69%) |
Apr 09, 2009 | 9.927 | 11.25 | 9.927 | 11.17 | 37,187 | +1.49(+15.34%) |
Apr 08, 2009 | 10.40 | 10.40 | 9.281 | 9.687 | 48,529 | -0.59(-5.70%) |
Apr 07, 2009 | 10.86 | 11.16 | 9.979 | 10.27 | 25,020 | -0.83(-7.44%) |
Apr 06, 2009 | 11.16 | 11.29 | 10.90 | 11.10 | 32,998 | -0.38(-3.27%) |
Apr 03, 2009 | 11.25 | 11.63 | 10.89 | 11.47 | 14,403 | +0.16(+1.39%) |
Apr 02, 2009 | 10.65 | 11.44 | 10.11 | 11.31 | 45,731 | +0.96(+9.28%) |
Apr 01, 2009 | 9.957 | 10.51 | 9.416 | 10.35 | 50,600 | +0.20(+1.92%) |
Mar 31, 2009 | 10.56 | 10.62 | 10.07 | 10.16 | 42,803 | -0.35(-3.29%) |
Mar 30, 2009 | 10.89 | 11.46 | 10.44 | 10.50 | 55,677 | -1.60(-13.21%) |
Mar 26, 2009 | 11.77 | 12.10 | 11.55 | 12.10 | 45,785 | +0.51(+4.40%) |
Mar 25, 2009 | 11.18 | 11.73 | 10.80 | 11.59 | 48,605 | +0.46(+4.11%) |
Mar 24, 2009 | 12.35 | 12.35 | 11.10 | 11.13 | 67,236 | -0.87(-7.25%) |
Mar 23, 2009 | 10.87 | 12.01 | 10.28 | 12.01 | 54,740 | +1.78(+17.39%) |
Mar 20, 2009 | 10.41 | 10.50 | 9.897 | 10.23 | 76,188 | -0.04(-0.37%) |
Mar 19, 2009 | 10.41 | 10.41 | 9.897 | 10.26 | 19,498 | -0.01(-0.15%) |
Mar 18, 2009 | 9.229 | 10.43 | 9.229 | 10.28 | 31,415 | +1.03(+11.11%) |
Mar 17, 2009 | 8.418 | 9.251 | 8.411 | 9.251 | 31,981 | +0.80(+9.50%) |
Mar 16, 2009 | 8.539 | 8.959 | 8.343 | 8.448 | 63,207 | +0.05(+0.54%) |
Mar 13, 2009 | 8.238 | 8.456 | 8.179 | 8.403 | 12,326 | +0.24(+2.94%) |
Mar 12, 2009 | 7.083 | 8.163 | 6.940 | 8.163 | 50,928 | +1.01(+14.17%) |
Mar 11, 2009 | 7.413 | 7.413 | 7.045 | 7.150 | 35,709 | -0.17(-2.26%) |
Mar 10, 2009 | 6.603 | 7.466 | 6.603 | 7.316 | 45,522 | +0.93(+14.57%) |
Mar 09, 2009 | 6.528 | 6.745 | 6.385 | 6.385 | 29,526 | -0.25(-3.73%) |
Mar 06, 2009 | 6.730 | 6.880 | 6.378 | 6.633 | 31,375 | -0.02(-0.34%) |
Mar 05, 2009 | 7.556 | 7.556 | 6.655 | 6.655 | 77,121 | -0.97(-12.70%) |
Mar 04, 2009 | 7.661 | 7.743 | 7.391 | 7.623 | 88,024 | -0.26(-3.24%) |
Mar 02, 2009 | 8.516 | 8.674 | 7.818 | 7.878 | 73,351 | -0.61(-7.16%) |
Feb 27, 2009 | 8.479 | 8.741 | 8.479 | 8.486 | 15,317 | -0.14(-1.65%) |
Feb 26, 2009 | 8.794 | 8.944 | 8.629 | 8.629 | 28,654 | -0.08(-0.95%) |
Feb 25, 2009 | 9.356 | 9.356 | 8.666 | 8.711 | 23,740 | -0.71(-7.49%) |
Feb 24, 2009 | 8.794 | 9.491 | 8.749 | 9.416 | 38,060 | +0.75(+8.66%) |
Feb 23, 2009 | 8.771 | 9.169 | 8.591 | 8.666 | 49,019 | -0.04(-0.43%) |
Feb 20, 2009 | 8.929 | 8.929 | 8.554 | 8.704 | 41,937 | -0.23(-2.60%) |
Feb 19, 2009 | 9.604 | 9.604 | 8.929 | 8.936 | 46,731 | -0.50(-5.25%) |
Feb 18, 2009 | 9.416 | 10.05 | 8.831 | 9.431 | 50,700 | +0.09(+0.96%) |
Feb 17, 2009 | 9.792 | 9.829 | 9.341 | 9.341 | 96,057 | -0.44(-4.52%) |
Feb 13, 2009 | 10.26 | 10.46 | 9.754 | 9.784 | 37,149 | -0.44(-4.26%) |
Feb 12, 2009 | 9.934 | 10.34 | 9.904 | 10.22 | 36,667 | +0.17(+1.72%) |
Feb 11, 2009 | 10.17 | 10.39 | 9.942 | 10.05 | 29,403 | +0.10(+0.98%) |
Feb 10, 2009 | 10.71 | 10.77 | 9.949 | 9.949 | 37,533 | -0.81(-7.53%) |
Feb 09, 2009 | 10.72 | 11.18 | 10.65 | 10.76 | 20,244 | -0.05(-0.49%) |
Feb 06, 2009 | 10.38 | 10.85 | 10.38 | 10.81 | 37,155 | +0.39(+3.74%) |
Feb 05, 2009 | 10.28 | 10.54 | 10.14 | 10.42 | 28,941 | +0.14(+1.31%) |
Feb 04, 2009 | 10.32 | 10.70 | 10.14 | 10.29 | 18,088 | -0.07(-0.65%) |
Feb 03, 2009 | 10.83 | 10.83 | 10.12 | 10.35 | 67,250 | -0.34(-3.16%) |
Feb 02, 2009 | 10.28 | 10.86 | 10.28 | 10.69 | 37,463 | +0.36(+3.49%) |
Jan 30, 2009 | 10.82 | 10.92 | 10.32 | 10.33 | 41,952 | -0.18(-1.71%) |
Jan 29, 2009 | 10.88 | 10.88 | 10.50 | 10.51 | 28,008 | -0.50(-4.50%) |
Jan 28, 2009 | 10.84 | 11.20 | 10.49 | 11.01 | 39,711 | +0.50(+4.79%) |
Jan 27, 2009 | 10.52 | 10.52 | 10.25 | 10.50 | 33,939 | +0.00(+0.00%) |
Jan 26, 2009 | 10.23 | 10.50 | 9.987 | 10.50 | 38,188 | +0.34(+3.32%) |
Jan 23, 2009 | 10.02 | 10.44 | 9.942 | 10.17 | 41,105 | +0.02(+0.15%) |
Jan 22, 2009 | 10.62 | 10.64 | 10.13 | 10.15 | 57,553 | -0.73(-6.69%) |
Jan 21, 2009 | 11.21 | 12.11 | 10.24 | 10.88 | 108,855 | -0.11(-1.02%) |
Jan 20, 2009 | 12.63 | 12.76 | 10.95 | 10.99 | 88,392 | -1.79(-14.03%) |
Jan 16, 2009 | 12.82 | 13.87 | 12.37 | 12.79 | 32,362 | -0.17(-1.33%) |
Jan 15, 2009 | 12.55 | 13.04 | 12.19 | 12.96 | 36,294 | +0.32(+2.49%) |
Jan 14, 2009 | 13.22 | 13.28 | 12.55 | 12.64 | 29,134 | -0.49(-3.71%) |
Jan 13, 2009 | 13.13 | 13.32 | 12.90 | 13.13 | 22,076 | +0.00(+0.00%) |
Jan 12, 2009 | 13.76 | 13.76 | 13.12 | 13.13 | 54,406 | -1.22(-8.47%) |
Jan 09, 2009 | 15.22 | 15.22 | 14.23 | 14.35 | 18,720 | -0.85(-5.58%) |
Jan 08, 2009 | 14.98 | 15.19 | 14.91 | 15.19 | 15,921 | +0.21(+1.40%) |
Jan 07, 2009 | 15.30 | 15.37 | 14.95 | 14.98 | 10,006 | -0.63(-4.04%) |
Jan 06, 2009 | 15.64 | 15.84 | 14.98 | 15.61 | 26,110 | +0.19(+1.26%) |
Jan 05, 2009 | 15.57 | 15.67 | 15.13 | 15.42 | 15,402 | -0.09(-0.58%) |
Jan 02, 2009 | 15.49 | 15.61 | 14.29 | 15.51 | 38,437 | +0.06(+0.39%) |
Dec 31, 2008 | 14.58 | 15.72 | 14.47 | 15.45 | 50,333 | +0.93(+6.41%) |
Dec 30, 2008 | 14.39 | 14.77 | 14.29 | 14.52 | 15,075 | +0.38(+2.65%) |
Dec 29, 2008 | 14.30 | 14.93 | 14.07 | 14.14 | 19,810 | -0.17(-1.15%) |
Dec 26, 2008 | 14.74 | 14.84 | 14.01 | 14.31 | 32,915 | -0.34(-2.31%) |
Dec 24, 2008 | 14.49 | 14.79 | 14.49 | 14.65 | 6,701 | -0.15(-1.01%) |
Dec 23, 2008 | 15.18 | 15.45 | 14.50 | 14.80 | 23,983 | -0.24(-1.60%) |
Dec 22, 2008 | 16.06 | 16.50 | 14.29 | 15.04 | 66,916 | -0.97(-6.05%) |
Dec 19, 2008 | 16.47 | 16.51 | 15.71 | 16.00 | 119,889 | +0.07(+0.42%) |
Dec 18, 2008 | 16.24 | 16.42 | 15.73 | 15.94 | 27,568 | -0.17(-1.07%) |
Dec 17, 2008 | 15.75 | 16.32 | 14.75 | 16.11 | 33,639 | -0.02(-0.09%) |
Dec 16, 2008 | 14.82 | 16.17 | 14.27 | 16.12 | 36,866 | +1.63(+11.23%) |
Dec 15, 2008 | 14.88 | 15.22 | 13.96 | 14.50 | 11,831 | -0.32(-2.18%) |
Dec 12, 2008 | 14.22 | 15.00 | 13.87 | 14.82 | 69,673 | -0.09(-0.60%) |
Dec 11, 2008 | 15.22 | 16.04 | 14.91 | 14.91 | 20,972 | -0.93(-5.87%) |
Dec 10, 2008 | 16.08 | 16.17 | 15.08 | 15.84 | 12,983 | -0.02(-0.14%) |
Dec 09, 2008 | 15.89 | 16.24 | 15.31 | 15.86 | 32,793 | -0.31(-1.90%) |
Dec 08, 2008 | 15.38 | 16.17 | 14.03 | 16.17 | 61,546 | +0.81(+5.28%) |
Dec 05, 2008 | 13.50 | 15.38 | 13.24 | 15.36 | 18,153 | +1.64(+11.98%) |
Dec 04, 2008 | 13.92 | 14.05 | 13.37 | 13.72 | 10,499 | -0.54(-3.79%) |
Dec 03, 2008 | 14.17 | 14.27 | 13.18 | 14.26 | 18,388 | +0.17(+1.17%) |
Dec 02, 2008 | 12.97 | 14.20 | 12.76 | 14.09 | 24,071 | +1.56(+12.45%) |
Dec 01, 2008 | 15.64 | 16.16 | 12.28 | 12.53 | 40,190 | -3.53(-21.96%) |
Nov 28, 2008 | 16.07 | 16.07 | 15.75 | 16.06 | 7,038 | -0.23(-1.38%) |
Nov 26, 2008 | 14.93 | 16.45 | 14.91 | 16.28 | 51,116 | +0.92(+5.96%) |
Nov 25, 2008 | 14.90 | 15.37 | 14.30 | 15.37 | 40,580 | +0.51(+3.43%) |
Nov 24, 2008 | 14.42 | 14.86 | 14.26 | 14.86 | 38,344 | +1.11(+8.08%) |
Nov 21, 2008 | 13.25 | 14.19 | 11.94 | 13.75 | 120,169 | +0.57(+4.33%) |
Nov 20, 2008 | 13.81 | 13.81 | 13.13 | 13.18 | 85,174 | -0.79(-5.64%) |
Nov 19, 2008 | 14.80 | 14.98 | 13.96 | 13.96 | 69,603 | -1.06(-7.04%) |
Nov 18, 2008 | 15.20 | 15.82 | 14.68 | 15.02 | 48,511 | -0.47(-3.05%) |
Nov 17, 2008 | 15.76 | 15.81 | 14.78 | 15.49 | 385,279 | -0.24(-1.53%) |
Nov 14, 2008 | 16.81 | 17.14 | 15.20 | 15.73 | 23,298 | -1.46(-8.47%) |
Nov 13, 2008 | 15.73 | 17.26 | 15.01 | 17.19 | 41,492 | +1.66(+10.68%) |
Nov 12, 2008 | 15.82 | 16.16 | 15.53 | 15.53 | 12,114 | -0.65(-3.99%) |
Nov 11, 2008 | 16.25 | 16.58 | 16.16 | 16.18 | 19,557 | -0.38(-2.31%) |
Nov 10, 2008 | 16.81 | 17.11 | 16.54 | 16.56 | 10,647 | +0.05(+0.32%) |
Nov 07, 2008 | 16.19 | 17.15 | 16.09 | 16.51 | 19,000 | +0.48(+3.00%) |
Nov 06, 2008 | 16.41 | 17.19 | 15.88 | 16.03 | 19,713 | -0.59(-3.57%) |
Nov 05, 2008 | 17.29 | 17.62 | 16.49 | 16.62 | 16,450 | -0.98(-5.58%) |
Nov 04, 2008 | 17.63 | 17.63 | 17.02 | 17.60 | 13,194 | +0.20(+1.12%) |
Nov 03, 2008 | 17.59 | 17.78 | 17.26 | 17.41 | 32,577 | -0.41(-2.32%) |
Oct 31, 2008 | 17.91 | 18.01 | 17.29 | 17.82 | 61,583 | -0.11(-0.63%) |
Oct 30, 2008 | 16.88 | 17.93 | 16.88 | 17.93 | 65,722 | +0.65(+3.78%) |
Oct 29, 2008 | 17.44 | 17.89 | 15.80 | 17.28 | 29,310 | -0.23(-1.33%) |
Oct 28, 2008 | 16.01 | 17.95 | 15.38 | 17.51 | 40,336 | +2.05(+13.25%) |
Oct 27, 2008 | 15.01 | 16.44 | 14.54 | 15.46 | 44,343 | -0.26(-1.67%) |
Oct 24, 2008 | 16.12 | 16.13 | 15.17 | 15.73 | 21,545 | -0.63(-3.85%) |
Oct 23, 2008 | 16.69 | 17.01 | 15.88 | 16.36 | 21,345 | -0.34(-2.02%) |
Oct 22, 2008 | 16.81 | 17.34 | 16.04 | 16.69 | 39,015 | -0.60(-3.47%) |
Oct 21, 2008 | 18.39 | 18.71 | 16.84 | 17.29 | 75,346 | -1.39(-7.43%) |
Oct 20, 2008 | 17.87 | 18.77 | 17.42 | 18.68 | 24,871 | +0.37(+2.01%) |
Oct 17, 2008 | 18.10 | 18.68 | 17.40 | 18.32 | 99,156 | -0.44(-2.36%) |
Oct 16, 2008 | 17.04 | 18.76 | 15.44 | 18.76 | 67,357 | +1.89(+11.21%) |
Oct 15, 2008 | 17.87 | 18.45 | 16.81 | 16.87 | 31,257 | -1.61(-8.69%) |
Oct 14, 2008 | 18.27 | 18.75 | 17.55 | 18.47 | 49,017 | +0.09(+0.49%) |
Oct 13, 2008 | 17.44 | 18.38 | 16.41 | 18.38 | 52,426 | +1.61(+9.57%) |
Oct 10, 2008 | 13.81 | 16.78 | 13.07 | 16.78 | 110,752 | +2.89(+20.80%) |
Oct 09, 2008 | 17.17 | 17.17 | 13.89 | 13.89 | 49,863 | -3.41(-19.73%) |
Oct 08, 2008 | 16.89 | 18.38 | 16.89 | 17.30 | 29,606 | +0.10(+0.57%) |
Oct 07, 2008 | 17.62 | 18.20 | 17.17 | 17.20 | 28,402 | -0.71(-3.94%) |
Oct 06, 2008 | 17.65 | 18.75 | 17.48 | 17.91 | 35,541 | -0.31(-1.69%) |
Oct 03, 2008 | 18.43 | 18.76 | 17.80 | 18.22 | 8,611 | +0.26(+1.46%) |
Oct 02, 2008 | 17.96 | 18.83 | 17.95 | 17.95 | 13,705 | -0.11(-0.62%) |
Oct 01, 2008 | 18.61 | 18.91 | 17.55 | 18.07 | 20,743 | -0.74(-3.91%) |
Sep 30, 2008 | 17.26 | 18.83 | 17.26 | 18.80 | 53,135 | +0.05(+0.24%) |
Sep 29, 2008 | 18.00 | 18.76 | 17.11 | 18.76 | 58,870 | +0.99(+5.57%) |
Sep 26, 2008 | 16.90 | 17.82 | 16.90 | 17.77 | 18,387 | +0.15(+0.85%) |
Sep 25, 2008 | 18.01 | 18.01 | 17.43 | 17.62 | 29,771 | +0.12(+0.69%) |
Sep 24, 2008 | 17.86 | 18.06 | 16.76 | 17.50 | 29,094 | +0.09(+0.52%) |
Sep 23, 2008 | 17.25 | 18.07 | 16.58 | 17.41 | 48,437 | -0.41(-2.32%) |
Sep 22, 2008 | 18.01 | 18.57 | 16.96 | 17.82 | 40,624 | -0.55(-2.98%) |
Sep 19, 2008 | 20.36 | 20.36 | 17.56 | 18.37 | 260,299 | +1.11(+6.44%) |
Sep 18, 2008 | 15.70 | 17.26 | 14.73 | 17.26 | 96,346 | +2.21(+14.71%) |
Sep 17, 2008 | 15.61 | 15.88 | 15.01 | 15.04 | 42,337 | -0.86(-5.42%) |
Sep 16, 2008 | 15.17 | 16.05 | 14.20 | 15.91 | 80,261 | +0.88(+5.84%) |
Sep 15, 2008 | 15.31 | 16.12 | 15.01 | 15.03 | 35,002 | -0.44(-2.81%) |
Sep 12, 2008 | 16.05 | 16.05 | 15.20 | 15.46 | 33,155 | -0.59(-3.65%) |
Sep 11, 2008 | 15.88 | 16.32 | 15.76 | 16.05 | 53,541 | -0.31(-1.88%) |
Sep 10, 2008 | 15.73 | 16.78 | 15.62 | 16.36 | 72,516 | +0.10(+0.60%) |
Sep 09, 2008 | 16.01 | 16.95 | 16.01 | 16.26 | 25,922 | +0.00(+0.00%) |
Sep 08, 2008 | 16.39 | 16.45 | 15.34 | 16.26 | 55,855 | +0.95(+6.17%) |
Sep 05, 2008 | 15.64 | 16.18 | 15.16 | 15.31 | 24,812 | -0.59(-3.73%) |
Sep 04, 2008 | 16.36 | 16.39 | 15.91 | 15.91 | 18,570 | -0.72(-4.33%) |
Sep 03, 2008 | 16.47 | 16.93 | 16.47 | 16.63 | 12,153 | +0.16(+0.96%) |
Sep 02, 2008 | 16.63 | 16.96 | 16.10 | 16.47 | 26,690 | +0.32(+1.95%) |
Aug 29, 2008 | 16.35 | 16.35 | 15.63 | 16.15 | 15,692 | -0.01(-0.05%) |
Aug 28, 2008 | 15.86 | 16.16 | 15.45 | 16.16 | 17,799 | +0.46(+2.91%) |
Aug 27, 2008 | 15.80 | 16.36 | 15.31 | 15.70 | 43,391 | -0.09(-0.57%) |
Aug 26, 2008 | 16.03 | 16.24 | 15.55 | 15.79 | 13,671 | -0.24(-1.50%) |
Aug 25, 2008 | 17.25 | 17.25 | 16.03 | 16.03 | 16,362 | -0.88(-5.19%) |
Aug 22, 2008 | 16.39 | 17.11 | 16.39 | 16.91 | 13,791 | +0.78(+4.84%) |
Aug 21, 2008 | 16.24 | 16.45 | 15.76 | 16.13 | 19,527 | -0.38(-2.32%) |
Aug 20, 2008 | 16.88 | 17.29 | 16.24 | 16.51 | 22,425 | -0.32(-1.87%) |
Aug 19, 2008 | 16.47 | 17.43 | 16.47 | 16.83 | 29,033 | +0.13(+0.81%) |
Aug 18, 2008 | 16.84 | 16.84 | 16.30 | 16.69 | 16,614 | -0.14(-0.85%) |
Aug 15, 2008 | 17.92 | 17.92 | 16.67 | 16.84 | 45,242 | -0.87(-4.91%) |
Aug 14, 2008 | 17.13 | 17.71 | 17.13 | 17.71 | 32,535 | +0.44(+2.56%) |
Aug 13, 2008 | 16.84 | 17.41 | 16.54 | 17.26 | 88,949 | +0.30(+1.77%) |
Aug 12, 2008 | 17.20 | 17.20 | 16.16 | 16.96 | 26,143 | -0.39(-2.25%) |
Aug 11, 2008 | 15.94 | 17.43 | 15.68 | 17.35 | 37,457 | +1.42(+8.90%) |
Aug 08, 2008 | 14.80 | 16.00 | 14.80 | 15.94 | 42,745 | +1.03(+6.89%) |
Aug 07, 2008 | 15.51 | 15.51 | 14.90 | 14.91 | 32,339 | -0.42(-2.74%) |
Aug 06, 2008 | 15.52 | 15.58 | 15.26 | 15.33 | 23,471 | -0.30(-1.92%) |
Aug 05, 2008 | 15.59 | 15.64 | 15.19 | 15.63 | 34,133 | +0.31(+2.01%) |
Aug 04, 2008 | 15.81 | 15.90 | 15.20 | 15.32 | 33,708 | -0.33(-2.11%) |
Aug 01, 2008 | 15.49 | 15.96 | 15.42 | 15.65 | 22,906 | +0.25(+1.61%) |
Jul 31, 2008 | 15.51 | 15.94 | 15.16 | 15.40 | 47,916 | -0.63(-3.93%) |
Jul 30, 2008 | 16.48 | 16.48 | 15.66 | 16.03 | 31,490 | -0.28(-1.70%) |
Jul 29, 2008 | 16.31 | 16.51 | 16.18 | 16.31 | 37,263 | +0.12(+0.74%) |
Jul 28, 2008 | 16.26 | 16.32 | 16.03 | 16.19 | 19,105 | -0.73(-4.30%) |
Jul 25, 2008 | 17.40 | 17.63 | 16.52 | 16.92 | 49,362 | -0.28(-1.61%) |
Jul 24, 2008 | 17.56 | 17.62 | 17.20 | 17.20 | 37,596 | -0.36(-2.05%) |
Jul 23, 2008 | 17.52 | 17.58 | 17.07 | 17.56 | 34,894 | +0.05(+0.26%) |
Jul 22, 2008 | 16.35 | 17.51 | 16.32 | 17.51 | 58,529 | +1.11(+6.77%) |
Jul 21, 2008 | 16.00 | 16.51 | 15.85 | 16.40 | 9,050 | +0.27(+1.67%) |
Jul 18, 2008 | 16.57 | 16.57 | 15.99 | 16.13 | 24,760 | -0.45(-2.71%) |
Jul 17, 2008 | 16.13 | 16.72 | 15.88 | 16.58 | 33,073 | +0.47(+2.93%) |
Jul 16, 2008 | 14.97 | 16.45 | 14.67 | 16.11 | 40,310 | +1.26(+8.49%) |
Jul 15, 2008 | 14.77 | 15.27 | 14.59 | 14.85 | 28,028 | -0.12(-0.80%) |
Jul 14, 2008 | 15.71 | 15.71 | 14.67 | 14.97 | 14,609 | -0.41(-2.68%) |
Jul 11, 2008 | 14.94 | 15.64 | 14.64 | 15.38 | 33,159 | +0.29(+1.89%) |
Jul 10, 2008 | 14.49 | 15.37 | 14.49 | 15.10 | 21,508 | +0.57(+3.93%) |
Jul 09, 2008 | 15.19 | 15.38 | 14.47 | 14.53 | 32,333 | -0.68(-4.49%) |
Jul 08, 2008 | 13.78 | 15.22 | 13.78 | 15.21 | 47,312 | +1.40(+10.16%) |
Jul 07, 2008 | 14.61 | 14.61 | 13.81 | 13.81 | 51,382 | -0.48(-3.36%) |
Jul 04, 2008 | 13.91 | 14.74 | 13.91 | 14.29 | 22,718 | +0.00(+0.00%) |
Jul 03, 2008 | 13.91 | 14.74 | 13.91 | 14.29 | 22,718 | +0.38(+2.75%) |
Jul 02, 2008 | 14.11 | 14.21 | 13.69 | 13.90 | 77,072 | -0.19(-1.33%) |
Jul 01, 2008 | 13.69 | 14.79 | 13.69 | 14.09 | 54,832 | +0.44(+3.24%) |
Jun 30, 2008 | 14.38 | 14.47 | 13.65 | 13.65 | 89,862 | -0.19(-1.36%) |
Jun 27, 2008 | 14.11 | 14.35 | 13.70 | 13.84 | 174,489 | -0.27(-1.91%) |
Jun 26, 2008 | 14.55 | 14.65 | 14.11 | 14.11 | 33,231 | -0.65(-4.42%) |
Jun 25, 2008 | 14.17 | 14.84 | 14.17 | 14.76 | 33,786 | +0.57(+4.02%) |
Jun 24, 2008 | 14.56 | 14.80 | 14.19 | 14.19 | 34,071 | -0.47(-3.22%) |
Jun 23, 2008 | 15.10 | 15.23 | 14.66 | 14.66 | 23,055 | -0.32(-2.15%) |
Jun 20, 2008 | 15.19 | 15.38 | 14.98 | 14.98 | 71,119 | -0.29(-1.92%) |
Jun 19, 2008 | 15.01 | 15.28 | 14.77 | 15.28 | 11,917 | +0.17(+1.09%) |
Jun 18, 2008 | 15.39 | 15.56 | 14.82 | 15.11 | 21,683 | -0.38(-2.42%) |
Jun 17, 2008 | 15.85 | 15.91 | 15.41 | 15.49 | 21,912 | -0.35(-2.18%) |
Jun 16, 2008 | 15.76 | 15.94 | 15.34 | 15.83 | 42,386 | +0.07(+0.48%) |
Jun 13, 2008 | 16.35 | 16.39 | 14.79 | 15.76 | 45,913 | -0.28(-1.73%) |
Jun 12, 2008 | 16.40 | 16.40 | 16.00 | 16.03 | 16,733 | -0.10(-0.61%) |
Jun 11, 2008 | 16.69 | 17.41 | 16.13 | 16.13 | 11,943 | -0.77(-4.53%) |
Jun 10, 2008 | 16.83 | 17.18 | 16.13 | 16.90 | 21,656 | +0.32(+1.95%) |
Jun 09, 2008 | 17.19 | 17.42 | 16.56 | 16.57 | 35,228 | -0.50(-2.90%) |
Jun 06, 2008 | 17.59 | 17.59 | 16.85 | 17.07 | 18,493 | -0.49(-2.78%) |
Jun 05, 2008 | 17.28 | 17.58 | 17.27 | 17.56 | 37,825 | +0.15(+0.86%) |
Jun 04, 2008 | 16.93 | 17.41 | 16.76 | 17.41 | 19,723 | +0.38(+2.20%) |
Jun 03, 2008 | 17.42 | 17.52 | 17.03 | 17.03 | 82,381 | -0.39(-2.24%) |