Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.175 | 9.424 | 8.747 | 9.141 | 326,547 | -0.01(-0.09%) |
May 28, 2009 | 9.253 | 9.630 | 8.738 | 9.150 | 183,289 | +0.01(+0.09%) |
May 27, 2009 | 9.913 | 9.981 | 9.098 | 9.141 | 231,028 | -0.95(-9.43%) |
May 26, 2009 | 8.970 | 10.11 | 8.832 | 10.09 | 206,084 | +1.03(+11.35%) |
May 22, 2009 | 9.124 | 9.450 | 9.030 | 9.064 | 115,337 | -0.03(-0.28%) |
May 21, 2009 | 9.278 | 9.381 | 8.910 | 9.090 | 211,234 | -0.27(-2.93%) |
May 20, 2009 | 9.887 | 9.930 | 9.321 | 9.364 | 218,884 | -0.40(-4.13%) |
May 19, 2009 | 10.01 | 10.04 | 9.698 | 9.767 | 190,117 | -0.39(-3.80%) |
May 18, 2009 | 9.844 | 10.19 | 9.673 | 10.15 | 154,524 | +0.39(+4.04%) |
May 15, 2009 | 9.956 | 10.09 | 9.493 | 9.758 | 156,128 | -0.17(-1.73%) |
May 14, 2009 | 9.758 | 9.999 | 9.613 | 9.930 | 153,965 | +0.34(+3.58%) |
May 13, 2009 | 9.904 | 9.939 | 9.398 | 9.587 | 189,146 | -0.52(-5.17%) |
May 12, 2009 | 10.10 | 10.26 | 9.716 | 10.11 | 278,487 | +0.03(+0.25%) |
May 11, 2009 | 10.20 | 10.49 | 9.921 | 10.08 | 200,953 | -0.40(-3.84%) |
May 08, 2009 | 9.913 | 10.56 | 9.647 | 10.49 | 314,205 | +0.89(+9.29%) |
May 07, 2009 | 9.861 | 9.974 | 9.475 | 9.596 | 206,454 | -0.19(-1.93%) |
May 06, 2009 | 9.758 | 9.810 | 9.398 | 9.784 | 207,496 | +0.17(+1.78%) |
May 05, 2009 | 9.741 | 10.05 | 9.424 | 9.613 | 623,704 | -0.15(-1.49%) |
May 04, 2009 | 9.690 | 10.15 | 9.587 | 9.758 | 264,796 | +0.01(+0.09%) |
May 01, 2009 | 9.690 | 9.956 | 9.484 | 9.750 | 363,260 | +0.01(+0.09%) |
Apr 30, 2009 | 9.990 | 10.29 | 9.621 | 9.741 | 350,779 | -0.16(-1.64%) |
Apr 29, 2009 | 9.295 | 10.20 | 8.772 | 9.904 | 316,677 | +0.64(+6.94%) |
Apr 28, 2009 | 8.446 | 9.347 | 8.344 | 9.261 | 394,802 | +0.33(+3.75%) |
Apr 27, 2009 | 8.944 | 9.167 | 8.704 | 8.927 | 289,495 | -0.24(-2.62%) |
Apr 24, 2009 | 8.712 | 9.261 | 8.695 | 9.167 | 172,571 | +0.61(+7.11%) |
Apr 23, 2009 | 8.832 | 8.944 | 8.404 | 8.558 | 347,761 | -0.20(-2.25%) |
Apr 22, 2009 | 8.266 | 8.944 | 8.103 | 8.755 | 266,366 | +0.49(+5.91%) |
Apr 21, 2009 | 7.460 | 8.292 | 7.460 | 8.266 | 236,851 | +0.69(+9.17%) |
Apr 20, 2009 | 8.095 | 8.138 | 7.572 | 7.572 | 164,730 | -0.79(-9.44%) |
Apr 17, 2009 | 8.506 | 8.781 | 8.198 | 8.361 | 160,852 | -0.09(-1.12%) |
Apr 16, 2009 | 8.344 | 8.506 | 8.232 | 8.455 | 204,470 | +0.22(+2.71%) |
Apr 15, 2009 | 8.061 | 8.472 | 8.061 | 8.232 | 199,370 | +0.15(+1.80%) |
Apr 14, 2009 | 8.103 | 8.361 | 8.026 | 8.086 | 157,822 | -0.23(-2.78%) |
Apr 13, 2009 | 8.258 | 8.352 | 8.069 | 8.318 | 144,057 | -0.05(-0.61%) |
Apr 09, 2009 | 8.018 | 8.609 | 7.906 | 8.369 | 170,628 | +0.59(+7.61%) |
Apr 08, 2009 | 7.769 | 7.941 | 7.649 | 7.778 | 139,480 | +0.14(+1.80%) |
Apr 07, 2009 | 7.572 | 7.855 | 7.503 | 7.640 | 185,810 | -0.10(-1.33%) |
Apr 06, 2009 | 7.966 | 8.146 | 7.563 | 7.743 | 140,238 | -0.33(-4.14%) |
Apr 03, 2009 | 7.958 | 8.095 | 7.863 | 8.078 | 218,163 | +0.04(+0.53%) |
Apr 02, 2009 | 7.006 | 8.163 | 6.903 | 8.035 | 302,632 | +1.17(+17.13%) |
Apr 01, 2009 | 6.714 | 7.014 | 6.586 | 6.860 | 221,659 | -0.04(-0.62%) |
Mar 31, 2009 | 6.912 | 7.109 | 6.740 | 6.903 | 198,588 | +0.05(+0.75%) |
Mar 30, 2009 | 7.117 | 7.134 | 6.766 | 6.851 | 203,672 | -1.17(-14.55%) |
Mar 26, 2009 | 7.555 | 8.249 | 7.555 | 8.018 | 196,601 | +0.53(+7.10%) |
Mar 25, 2009 | 7.349 | 7.752 | 7.156 | 7.486 | 264,185 | +0.11(+1.51%) |
Mar 24, 2009 | 7.769 | 7.975 | 7.349 | 7.375 | 161,394 | -0.57(-7.13%) |
Mar 23, 2009 | 7.607 | 7.966 | 6.834 | 7.941 | 216,315 | +1.12(+16.48%) |
Mar 20, 2009 | 7.229 | 7.426 | 6.815 | 6.817 | 228,998 | -0.40(-5.58%) |
Mar 19, 2009 | 7.426 | 7.537 | 7.049 | 7.220 | 94,560 | -0.09(-1.29%) |
Mar 18, 2009 | 6.920 | 7.349 | 6.821 | 7.315 | 394,352 | +0.39(+5.70%) |
Mar 17, 2009 | 6.723 | 6.920 | 6.637 | 6.920 | 325,466 | +0.17(+2.54%) |
Mar 16, 2009 | 6.817 | 7.014 | 6.689 | 6.749 | 183,227 | -0.03(-0.51%) |
Mar 13, 2009 | 6.534 | 6.946 | 6.440 | 6.783 | 208,168 | +0.27(+4.22%) |
Mar 12, 2009 | 5.857 | 6.526 | 5.831 | 6.508 | 212,998 | +0.63(+10.64%) |
Mar 11, 2009 | 6.020 | 6.346 | 5.762 | 5.883 | 161,793 | -0.14(-2.28%) |
Mar 10, 2009 | 5.522 | 6.037 | 5.308 | 6.020 | 187,316 | +0.61(+11.25%) |
Mar 09, 2009 | 6.011 | 6.011 | 5.317 | 5.411 | 180,469 | +0.01(+0.16%) |
Mar 06, 2009 | 5.342 | 5.462 | 5.239 | 5.402 | 164,644 | +0.09(+1.61%) |
Mar 05, 2009 | 5.874 | 5.994 | 5.299 | 5.317 | 155,777 | -0.71(-11.81%) |
Mar 04, 2009 | 6.097 | 6.251 | 5.891 | 6.028 | 270,913 | -0.07(-1.13%) |
Mar 02, 2009 | 6.371 | 6.413 | 6.071 | 6.097 | 249,580 | -0.42(-6.45%) |
Feb 27, 2009 | 6.483 | 6.791 | 6.483 | 6.517 | 260,206 | -0.18(-2.69%) |
Feb 26, 2009 | 6.912 | 6.989 | 6.680 | 6.697 | 322,567 | -0.33(-4.64%) |
Feb 25, 2009 | 7.769 | 7.769 | 6.989 | 7.023 | 505,638 | -0.74(-9.50%) |
Feb 24, 2009 | 7.769 | 7.803 | 7.186 | 7.760 | 320,573 | +0.54(+7.48%) |
Feb 23, 2009 | 7.803 | 8.129 | 7.212 | 7.220 | 240,762 | -0.66(-8.38%) |
Feb 20, 2009 | 8.146 | 8.446 | 7.615 | 7.880 | 225,693 | -0.40(-4.87%) |
Feb 19, 2009 | 8.789 | 8.832 | 8.249 | 8.284 | 172,131 | -0.45(-5.11%) |
Feb 18, 2009 | 8.832 | 9.004 | 8.661 | 8.729 | 144,360 | -0.03(-0.29%) |
Feb 17, 2009 | 8.549 | 9.072 | 8.393 | 8.755 | 306,476 | -0.08(-0.87%) |
Feb 13, 2009 | 8.781 | 9.235 | 8.361 | 8.832 | 131,387 | +0.02(+0.19%) |
Feb 12, 2009 | 8.644 | 8.978 | 8.609 | 8.815 | 249,112 | -0.13(-1.44%) |
Feb 11, 2009 | 8.721 | 9.115 | 8.721 | 8.944 | 147,905 | +0.22(+2.56%) |
Feb 10, 2009 | 9.021 | 9.072 | 8.695 | 8.721 | 246,012 | -0.43(-4.69%) |
Feb 09, 2009 | 9.107 | 9.175 | 8.789 | 9.150 | 154,395 | +0.01(+0.09%) |
Feb 06, 2009 | 8.438 | 9.535 | 8.438 | 9.141 | 424,894 | +0.65(+7.68%) |
Feb 05, 2009 | 8.121 | 8.592 | 7.795 | 8.489 | 288,487 | +0.25(+3.02%) |
Feb 04, 2009 | 7.992 | 8.644 | 7.992 | 8.241 | 204,848 | +0.21(+2.67%) |
Feb 03, 2009 | 7.958 | 8.121 | 7.683 | 8.026 | 159,282 | +0.09(+1.08%) |
Feb 02, 2009 | 7.675 | 8.001 | 7.606 | 7.941 | 195,937 | +0.17(+2.21%) |
Jan 30, 2009 | 8.326 | 8.515 | 7.718 | 7.769 | 228,593 | -0.53(-6.41%) |
Jan 29, 2009 | 8.764 | 8.764 | 8.232 | 8.301 | 239,432 | -0.57(-6.38%) |
Jan 28, 2009 | 8.952 | 9.270 | 8.721 | 8.867 | 339,846 | +0.05(+0.58%) |
Jan 27, 2009 | 8.601 | 8.944 | 8.464 | 8.815 | 160,911 | +0.21(+2.49%) |
Jan 26, 2009 | 8.687 | 8.910 | 8.404 | 8.601 | 279,898 | -0.12(-1.38%) |
Jan 23, 2009 | 8.755 | 8.910 | 8.404 | 8.721 | 259,728 | -0.30(-3.33%) |
Jan 22, 2009 | 9.141 | 9.458 | 8.704 | 9.021 | 261,959 | -0.67(-6.90%) |
Jan 21, 2009 | 9.347 | 9.741 | 9.210 | 9.690 | 147,648 | +0.45(+4.92%) |
Jan 20, 2009 | 9.733 | 9.758 | 9.218 | 9.235 | 168,399 | -0.77(-7.71%) |
Jan 16, 2009 | 10.33 | 10.33 | 9.716 | 10.01 | 140,361 | -0.21(-2.10%) |
Jan 15, 2009 | 9.793 | 10.28 | 9.527 | 10.22 | 244,073 | +0.37(+3.74%) |
Jan 14, 2009 | 10.46 | 10.92 | 9.801 | 9.853 | 271,416 | -0.92(-8.52%) |
Jan 13, 2009 | 10.66 | 10.93 | 10.57 | 10.77 | 130,915 | +0.02(+0.16%) |
Jan 12, 2009 | 10.97 | 11.27 | 10.69 | 10.75 | 102,435 | -0.27(-2.49%) |
Jan 09, 2009 | 11.64 | 11.64 | 11.00 | 11.03 | 157,797 | -0.68(-5.79%) |
Jan 08, 2009 | 11.61 | 12.01 | 11.39 | 11.71 | 164,866 | +0.02(+0.15%) |
Jan 07, 2009 | 11.77 | 12.00 | 11.48 | 11.69 | 229,798 | -0.37(-3.06%) |
Jan 06, 2009 | 11.65 | 12.12 | 11.65 | 12.06 | 165,170 | +0.50(+4.30%) |
Jan 05, 2009 | 11.56 | 11.76 | 11.29 | 11.56 | 153,014 | -0.03(-0.22%) |
Jan 02, 2009 | 11.19 | 11.65 | 10.80 | 11.58 | 192,760 | +0.43(+3.84%) |
Dec 31, 2008 | 10.65 | 11.25 | 10.43 | 11.16 | 191,002 | +0.49(+4.58%) |
Dec 30, 2008 | 10.41 | 10.69 | 10.23 | 10.67 | 213,714 | +0.29(+2.81%) |
Dec 29, 2008 | 10.76 | 10.76 | 10.22 | 10.38 | 134,855 | -0.39(-3.59%) |
Dec 26, 2008 | 10.70 | 10.89 | 10.62 | 10.76 | 66,590 | +0.09(+0.80%) |
Dec 24, 2008 | 10.62 | 10.82 | 10.23 | 10.68 | 62,898 | +0.00(+0.00%) |
Dec 23, 2008 | 10.62 | 10.91 | 10.35 | 10.68 | 162,882 | +0.22(+2.13%) |
Dec 22, 2008 | 11.41 | 11.54 | 10.02 | 10.45 | 253,933 | -0.93(-8.21%) |
Dec 19, 2008 | 11.35 | 11.90 | 10.82 | 11.39 | 354,251 | +0.27(+2.39%) |
Dec 18, 2008 | 11.27 | 11.68 | 10.92 | 11.12 | 283,796 | -0.15(-1.29%) |
Dec 17, 2008 | 10.31 | 11.55 | 10.08 | 11.27 | 374,671 | +0.86(+8.24%) |
Dec 16, 2008 | 9.776 | 10.45 | 9.630 | 10.41 | 240,009 | +0.78(+8.10%) |
Dec 15, 2008 | 10.08 | 10.21 | 9.415 | 9.630 | 238,495 | -0.45(-4.43%) |
Dec 12, 2008 | 9.278 | 10.08 | 9.004 | 10.08 | 173,992 | +0.50(+5.19%) |
Dec 11, 2008 | 9.698 | 10.02 | 9.441 | 9.578 | 323,896 | -0.27(-2.79%) |
Dec 10, 2008 | 9.647 | 10.12 | 9.441 | 9.853 | 170,841 | +0.27(+2.77%) |
Dec 09, 2008 | 9.758 | 10.32 | 9.467 | 9.587 | 296,369 | -0.32(-3.20%) |
Dec 08, 2008 | 9.810 | 9.973 | 9.295 | 9.904 | 331,471 | +0.32(+3.31%) |
Dec 05, 2008 | 9.210 | 9.604 | 8.549 | 9.587 | 374,859 | +0.16(+1.73%) |
Dec 04, 2008 | 9.184 | 9.604 | 8.764 | 9.424 | 319,029 | +0.01(+0.09%) |
Dec 03, 2008 | 9.184 | 9.630 | 9.072 | 9.415 | 312,721 | +0.05(+0.55%) |
Dec 02, 2008 | 8.978 | 9.390 | 8.241 | 9.364 | 255,395 | +0.53(+6.02%) |
Dec 01, 2008 | 9.716 | 10.03 | 8.789 | 8.832 | 275,479 | -1.16(-11.59%) |
Nov 28, 2008 | 9.827 | 10.02 | 9.793 | 9.990 | 135,911 | -0.03(-0.34%) |
Nov 26, 2008 | 9.124 | 10.09 | 9.124 | 10.02 | 199,892 | +0.63(+6.76%) |
Nov 25, 2008 | 9.570 | 9.681 | 8.978 | 9.390 | 478,570 | +0.08(+0.83%) |
Nov 24, 2008 | 8.884 | 10.22 | 8.309 | 9.313 | 463,850 | +0.34(+3.82%) |
Nov 21, 2008 | 8.832 | 9.278 | 8.121 | 8.970 | 394,371 | +0.35(+4.08%) |
Nov 20, 2008 | 9.656 | 9.656 | 8.609 | 8.618 | 240,597 | -0.84(-8.88%) |
Nov 19, 2008 | 10.26 | 10.33 | 9.450 | 9.458 | 284,349 | -0.75(-7.39%) |
Nov 18, 2008 | 10.37 | 10.61 | 9.818 | 10.21 | 281,203 | -0.15(-1.41%) |
Nov 17, 2008 | 10.50 | 10.92 | 10.35 | 10.36 | 258,795 | -0.29(-2.74%) |
Nov 14, 2008 | 11.46 | 11.77 | 10.60 | 10.65 | 376,643 | -0.90(-7.80%) |
Nov 13, 2008 | 10.56 | 11.64 | 10.18 | 11.55 | 505,769 | +0.91(+8.54%) |
Nov 12, 2008 | 11.16 | 11.40 | 10.56 | 10.64 | 493,157 | -0.78(-6.83%) |
Nov 11, 2008 | 11.06 | 11.79 | 10.56 | 11.42 | 388,023 | +0.30(+2.70%) |
Nov 10, 2008 | 11.82 | 11.82 | 10.98 | 11.12 | 421,937 | -0.42(-3.64%) |
Nov 07, 2008 | 11.73 | 12.05 | 11.27 | 11.54 | 298,974 | -0.05(-0.44%) |
Nov 06, 2008 | 11.75 | 11.97 | 11.53 | 11.59 | 177,908 | -0.20(-1.67%) |
Nov 05, 2008 | 12.49 | 12.79 | 11.75 | 11.79 | 198,619 | -0.89(-7.03%) |
Nov 04, 2008 | 12.71 | 12.82 | 12.19 | 12.68 | 145,240 | +0.07(+0.54%) |
Nov 03, 2008 | 12.73 | 12.85 | 11.68 | 12.61 | 239,115 | +0.40(+3.30%) |
Oct 31, 2008 | 11.04 | 12.41 | 10.85 | 12.21 | 335,565 | +0.83(+7.31%) |
Oct 30, 2008 | 10.80 | 11.38 | 10.74 | 11.38 | 200,505 | +0.76(+7.19%) |
Oct 29, 2008 | 10.48 | 10.98 | 10.31 | 10.62 | 290,347 | -0.08(-0.72%) |
Oct 28, 2008 | 10.16 | 10.74 | 9.870 | 10.69 | 352,747 | +0.53(+5.23%) |
Oct 27, 2008 | 10.80 | 11.01 | 9.887 | 10.16 | 280,426 | -0.94(-8.49%) |
Oct 24, 2008 | 12.00 | 12.00 | 10.70 | 11.10 | 330,640 | -0.45(-3.93%) |
Oct 23, 2008 | 11.95 | 12.50 | 11.11 | 11.56 | 225,783 | -0.27(-2.32%) |
Oct 22, 2008 | 12.91 | 13.72 | 11.71 | 11.83 | 329,148 | -1.41(-10.62%) |
Oct 21, 2008 | 12.43 | 13.70 | 12.43 | 13.24 | 418,136 | +0.16(+1.25%) |
Oct 20, 2008 | 12.35 | 13.08 | 12.28 | 13.08 | 384,803 | +0.63(+5.10%) |
Oct 17, 2008 | 12.49 | 13.01 | 12.11 | 12.44 | 653,091 | -0.51(-3.97%) |
Oct 16, 2008 | 12.07 | 13.77 | 11.87 | 12.96 | 394,368 | +0.99(+8.24%) |
Oct 15, 2008 | 13.09 | 14.00 | 11.92 | 11.97 | 347,788 | -1.52(-11.25%) |
Oct 14, 2008 | 14.33 | 14.59 | 13.30 | 13.49 | 305,547 | -0.16(-1.19%) |
Oct 13, 2008 | 13.75 | 13.91 | 13.22 | 13.65 | 274,468 | +0.26(+1.92%) |
Oct 10, 2008 | 12.07 | 13.87 | 12.01 | 13.39 | 421,155 | +0.75(+5.90%) |
Oct 09, 2008 | 13.87 | 13.98 | 12.65 | 12.65 | 312,906 | -0.99(-7.23%) |
Oct 08, 2008 | 13.56 | 14.35 | 13.55 | 13.63 | 337,764 | -0.39(-2.75%) |
Oct 07, 2008 | 14.79 | 15.33 | 13.75 | 14.02 | 288,712 | -0.50(-3.43%) |
Oct 06, 2008 | 14.83 | 15.04 | 13.93 | 14.52 | 277,192 | -0.57(-3.81%) |
Oct 03, 2008 | 15.74 | 15.85 | 15.05 | 15.09 | 179,376 | -0.34(-2.22%) |
Oct 02, 2008 | 16.31 | 16.70 | 15.33 | 15.44 | 187,625 | -0.86(-5.26%) |
Oct 01, 2008 | 16.29 | 16.58 | 16.04 | 16.29 | 265,269 | -0.04(-0.26%) |
Sep 30, 2008 | 16.07 | 16.50 | 15.78 | 16.34 | 247,482 | +0.52(+3.31%) |
Sep 29, 2008 | 16.04 | 16.88 | 14.54 | 15.81 | 270,410 | -0.58(-3.56%) |
Sep 26, 2008 | 16.06 | 16.44 | 15.77 | 16.40 | 249,629 | +0.37(+2.30%) |
Sep 25, 2008 | 15.54 | 16.17 | 15.24 | 16.03 | 260,120 | +0.53(+3.43%) |
Sep 24, 2008 | 15.92 | 16.51 | 15.47 | 15.50 | 195,090 | -0.37(-2.32%) |
Sep 23, 2008 | 15.89 | 16.28 | 15.63 | 15.86 | 238,454 | +0.22(+1.43%) |
Sep 22, 2008 | 17.12 | 17.12 | 15.53 | 15.64 | 332,510 | -1.35(-7.97%) |
Sep 19, 2008 | 16.76 | 17.00 | 15.71 | 17.00 | 1,010,521 | +0.93(+5.76%) |
Sep 18, 2008 | 16.09 | 16.51 | 14.54 | 16.07 | 543,494 | +0.50(+3.19%) |
Sep 17, 2008 | 15.35 | 15.92 | 15.07 | 15.57 | 288,680 | -0.42(-2.63%) |
Sep 16, 2008 | 15.97 | 16.48 | 15.34 | 15.99 | 427,648 | +0.39(+2.47%) |
Sep 15, 2008 | 15.18 | 16.22 | 15.18 | 15.61 | 253,046 | -0.09(-0.60%) |
Sep 12, 2008 | 15.64 | 15.87 | 15.56 | 15.70 | 158,295 | -0.15(-0.97%) |
Sep 11, 2008 | 15.73 | 16.47 | 15.53 | 15.86 | 320,022 | -0.21(-1.28%) |
Sep 10, 2008 | 16.22 | 16.39 | 15.80 | 16.06 | 407,477 | +0.17(+1.08%) |
Sep 09, 2008 | 16.28 | 16.51 | 15.68 | 15.89 | 352,153 | -0.44(-2.68%) |
Sep 08, 2008 | 16.33 | 16.69 | 15.89 | 16.33 | 412,558 | +0.48(+3.03%) |
Sep 05, 2008 | 16.15 | 16.22 | 15.81 | 15.85 | 278,658 | -0.39(-2.43%) |
Sep 04, 2008 | 16.12 | 16.41 | 15.97 | 16.24 | 304,399 | -0.67(-3.96%) |
Sep 03, 2008 | 16.62 | 17.44 | 16.62 | 16.91 | 152,549 | +0.29(+1.75%) |
Sep 02, 2008 | 16.73 | 17.38 | 16.45 | 16.62 | 172,193 | +0.03(+0.21%) |
Aug 29, 2008 | 17.02 | 17.23 | 16.57 | 16.58 | 114,708 | -0.57(-3.30%) |
Aug 28, 2008 | 17.10 | 17.20 | 16.41 | 17.15 | 127,612 | +0.10(+0.60%) |
Aug 27, 2008 | 16.60 | 17.20 | 16.60 | 17.05 | 118,718 | +0.55(+3.33%) |
Aug 26, 2008 | 16.53 | 17.42 | 16.45 | 16.50 | 149,958 | -0.09(-0.57%) |
Aug 25, 2008 | 16.93 | 17.31 | 16.59 | 16.59 | 160,969 | -0.75(-4.30%) |
Aug 22, 2008 | 17.06 | 17.95 | 16.76 | 17.34 | 165,470 | +0.45(+2.64%) |
Aug 21, 2008 | 17.45 | 17.53 | 16.88 | 16.89 | 181,985 | -0.69(-3.95%) |
Aug 20, 2008 | 17.74 | 17.97 | 17.42 | 17.59 | 166,882 | +0.03(+0.15%) |
Aug 19, 2008 | 17.91 | 18.00 | 17.46 | 17.56 | 123,804 | -0.40(-2.24%) |
Aug 18, 2008 | 18.16 | 18.22 | 17.03 | 17.96 | 219,472 | -0.21(-1.13%) |
Aug 15, 2008 | 18.22 | 18.46 | 17.36 | 18.17 | 230,241 | +0.08(+0.43%) |
Aug 14, 2008 | 17.72 | 18.32 | 17.18 | 18.09 | 116,978 | +0.18(+1.01%) |
Aug 13, 2008 | 17.72 | 17.92 | 17.47 | 17.91 | 165,778 | +0.21(+1.16%) |
Aug 12, 2008 | 17.53 | 17.73 | 17.34 | 17.71 | 195,716 | +0.15(+0.83%) |
Aug 11, 2008 | 16.82 | 17.67 | 16.43 | 17.56 | 257,371 | +0.75(+4.49%) |
Aug 08, 2008 | 16.29 | 17.01 | 15.95 | 16.81 | 184,121 | +0.60(+3.70%) |
Aug 07, 2008 | 16.26 | 16.34 | 15.71 | 16.21 | 207,801 | -0.21(-1.25%) |
Aug 06, 2008 | 16.64 | 16.64 | 15.89 | 16.41 | 223,995 | -0.14(-0.83%) |
Aug 05, 2008 | 16.01 | 16.59 | 16.01 | 16.55 | 177,040 | +0.71(+4.49%) |
Aug 04, 2008 | 16.21 | 16.21 | 15.34 | 15.84 | 265,791 | -0.24(-1.49%) |
Aug 01, 2008 | 15.87 | 16.34 | 14.78 | 16.08 | 220,429 | +0.29(+1.85%) |
Jul 31, 2008 | 15.66 | 15.88 | 15.56 | 15.79 | 460,620 | -0.11(-0.70%) |
Jul 30, 2008 | 15.34 | 15.98 | 15.34 | 15.90 | 310,680 | +0.54(+3.52%) |
Jul 29, 2008 | 15.36 | 15.86 | 14.67 | 15.36 | 237,832 | +0.59(+4.01%) |
Jul 28, 2008 | 14.90 | 15.31 | 14.65 | 14.77 | 250,250 | -0.18(-1.20%) |
Jul 25, 2008 | 15.20 | 15.31 | 14.42 | 14.95 | 300,324 | -0.20(-1.30%) |
Jul 24, 2008 | 15.35 | 15.37 | 15.02 | 15.14 | 354,862 | -0.17(-1.12%) |
Jul 23, 2008 | 15.32 | 15.62 | 14.80 | 15.32 | 426,854 | -0.05(-0.33%) |
Jul 22, 2008 | 14.82 | 15.38 | 14.15 | 15.37 | 550,891 | -1.41(-8.38%) |
Jul 21, 2008 | 17.30 | 17.30 | 16.68 | 16.77 | 272,507 | -0.21(-1.26%) |
Jul 18, 2008 | 17.52 | 17.52 | 16.98 | 16.99 | 390,043 | -0.61(-3.46%) |
Jul 17, 2008 | 16.74 | 17.66 | 16.14 | 17.60 | 317,583 | +0.85(+5.07%) |
Jul 16, 2008 | 15.92 | 16.78 | 15.92 | 16.75 | 172,047 | +0.80(+5.00%) |
Jul 15, 2008 | 15.58 | 16.30 | 15.18 | 15.95 | 144,547 | +0.25(+1.58%) |
Jul 14, 2008 | 16.38 | 16.38 | 15.69 | 15.70 | 250,637 | -0.58(-3.58%) |
Jul 11, 2008 | 16.51 | 16.52 | 16.08 | 16.28 | 282,664 | -0.39(-2.31%) |
Jul 10, 2008 | 16.57 | 16.91 | 16.27 | 16.67 | 132,854 | +0.05(+0.31%) |
Jul 09, 2008 | 16.95 | 17.30 | 16.52 | 16.62 | 154,205 | -0.23(-1.37%) |
Jul 08, 2008 | 16.36 | 16.97 | 16.20 | 16.85 | 202,957 | +0.57(+3.53%) |
Jul 07, 2008 | 16.45 | 16.87 | 16.04 | 16.28 | 170,568 | -0.05(-0.31%) |
Jul 04, 2008 | 16.58 | 16.78 | 16.28 | 16.33 | 92,788 | +0.00(+0.00%) |
Jul 03, 2008 | 16.58 | 16.78 | 16.28 | 16.33 | 92,788 | -0.12(-0.73%) |
Jul 02, 2008 | 17.11 | 17.56 | 16.41 | 16.45 | 319,758 | -0.38(-2.24%) |
Jul 01, 2008 | 16.58 | 16.97 | 16.51 | 16.82 | 280,755 | +0.25(+1.50%) |
Jun 30, 2008 | 16.80 | 17.30 | 16.58 | 16.58 | 283,114 | -0.53(-3.11%) |
Jun 27, 2008 | 16.98 | 17.27 | 16.85 | 17.11 | 1,533,776 | +0.06(+0.35%) |
Jun 26, 2008 | 17.69 | 17.69 | 17.01 | 17.05 | 259,106 | -0.79(-4.42%) |
Jun 25, 2008 | 17.49 | 18.14 | 17.49 | 17.84 | 328,314 | +0.44(+2.51%) |
Jun 24, 2008 | 17.29 | 18.35 | 17.18 | 17.40 | 314,900 | +0.09(+0.50%) |
Jun 23, 2008 | 17.58 | 17.61 | 17.29 | 17.31 | 261,247 | -0.15(-0.84%) |
Jun 20, 2008 | 17.72 | 17.72 | 17.24 | 17.46 | 347,552 | -0.39(-2.16%) |
Jun 19, 2008 | 17.28 | 17.88 | 17.28 | 17.84 | 154,605 | +0.21(+1.22%) |
Jun 18, 2008 | 17.58 | 17.79 | 17.35 | 17.63 | 135,107 | -0.03(-0.15%) |
Jun 17, 2008 | 17.94 | 18.08 | 17.64 | 17.66 | 130,263 | -0.33(-1.86%) |
Jun 16, 2008 | 18.10 | 18.32 | 17.53 | 17.99 | 301,832 | -0.12(-0.66%) |
Jun 13, 2008 | 17.89 | 18.18 | 17.79 | 18.11 | 138,109 | +0.44(+2.47%) |
Jun 12, 2008 | 17.63 | 18.11 | 17.63 | 17.67 | 185,228 | +0.17(+0.98%) |
Jun 11, 2008 | 18.14 | 18.48 | 17.50 | 17.50 | 159,076 | -0.73(-4.00%) |
Jun 10, 2008 | 18.15 | 18.38 | 17.88 | 18.23 | 164,420 | +0.15(+0.85%) |
Jun 09, 2008 | 18.29 | 18.47 | 17.93 | 18.08 | 346,223 | -0.30(-1.63%) |
Jun 06, 2008 | 18.87 | 18.87 | 18.25 | 18.38 | 408,652 | -0.56(-2.94%) |
Jun 05, 2008 | 18.73 | 18.95 | 18.55 | 18.93 | 160,950 | +0.33(+1.75%) |
Jun 04, 2008 | 18.04 | 18.80 | 17.18 | 18.61 | 267,234 | +0.56(+3.09%) |
Jun 03, 2008 | 18.53 | 18.81 | 18.01 | 18.05 | 346,591 | -0.37(-2.00%) |