Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.92 | 14.12 | 13.60 | 14.12 | 20,767 | +0.27(+1.95%) |
May 28, 2009 | 14.06 | 14.06 | 13.42 | 13.85 | 15,972 | +0.22(+1.61%) |
May 27, 2009 | 13.71 | 14.14 | 13.57 | 13.63 | 16,363 | -0.15(-1.09%) |
May 26, 2009 | 13.75 | 14.23 | 13.46 | 13.78 | 29,179 | -0.22(-1.57%) |
May 22, 2009 | 13.72 | 14.34 | 13.69 | 14.00 | 13,210 | +0.08(+0.57%) |
May 21, 2009 | 13.64 | 14.41 | 13.64 | 13.92 | 14,773 | -0.08(-0.57%) |
May 20, 2009 | 14.93 | 15.27 | 13.85 | 14.00 | 66,309 | -0.90(-6.04%) |
May 19, 2009 | 14.46 | 15.32 | 14.46 | 14.90 | 31,000 | +0.07(+0.47%) |
May 18, 2009 | 15.20 | 15.26 | 14.61 | 14.83 | 45,888 | +0.83(+5.93%) |
May 15, 2009 | 15.13 | 15.63 | 13.93 | 14.00 | 59,677 | -1.21(-7.96%) |
May 14, 2009 | 15.31 | 15.99 | 15.05 | 15.21 | 23,693 | -0.15(-0.98%) |
May 13, 2009 | 14.97 | 15.58 | 14.70 | 15.36 | 19,601 | -0.26(-1.66%) |
May 12, 2009 | 15.72 | 15.94 | 15.49 | 15.62 | 23,902 | -0.05(-0.32%) |
May 11, 2009 | 15.39 | 16.09 | 15.01 | 15.67 | 100,059 | +0.22(+1.42%) |
May 08, 2009 | 15.14 | 15.47 | 15.08 | 15.45 | 17,434 | +0.21(+1.38%) |
May 07, 2009 | 14.90 | 15.25 | 14.65 | 15.24 | 24,004 | +0.30(+2.01%) |
May 06, 2009 | 14.41 | 15.19 | 14.40 | 14.94 | 35,231 | +0.49(+3.39%) |
May 05, 2009 | 14.42 | 14.45 | 14.06 | 14.45 | 28,671 | +0.00(+0.00%) |
May 04, 2009 | 13.83 | 15.23 | 13.83 | 14.45 | 94,106 | +0.57(+4.11%) |
May 01, 2009 | 14.10 | 14.23 | 13.84 | 13.88 | 19,800 | -0.18(-1.28%) |
Apr 30, 2009 | 14.23 | 14.23 | 13.86 | 14.06 | 44,424 | +0.14(+1.01%) |
Apr 29, 2009 | 13.84 | 14.02 | 13.76 | 13.92 | 22,421 | +0.06(+0.43%) |
Apr 28, 2009 | 13.64 | 14.34 | 13.64 | 13.86 | 8,222 | -0.02(-0.14%) |
Apr 27, 2009 | 14.16 | 14.39 | 13.45 | 13.88 | 24,303 | -0.30(-2.12%) |
Apr 24, 2009 | 13.80 | 14.24 | 13.80 | 14.18 | 11,900 | +0.43(+3.13%) |
Apr 23, 2009 | 13.64 | 13.75 | 13.60 | 13.75 | 12,171 | +0.02(+0.15%) |
Apr 22, 2009 | 13.55 | 13.74 | 13.14 | 13.73 | 39,372 | +0.18(+1.33%) |
Apr 21, 2009 | 13.45 | 13.67 | 13.36 | 13.55 | 34,387 | +0.24(+1.80%) |
Apr 20, 2009 | 13.20 | 13.70 | 13.20 | 13.31 | 14,682 | -0.39(-2.85%) |
Apr 17, 2009 | 13.67 | 13.70 | 13.02 | 13.70 | 8,587 | +0.28(+2.09%) |
Apr 16, 2009 | 13.48 | 13.73 | 12.72 | 13.42 | 11,796 | +0.28(+2.13%) |
Apr 15, 2009 | 13.16 | 13.39 | 12.79 | 13.14 | 10,203 | +0.07(+0.54%) |
Apr 14, 2009 | 13.43 | 13.43 | 13.07 | 13.07 | 6,600 | -0.13(-0.98%) |
Apr 13, 2009 | 13.35 | 13.35 | 12.77 | 13.20 | 6,522 | +0.01(+0.08%) |
Apr 09, 2009 | 13.01 | 13.34 | 12.79 | 13.19 | 44,338 | +0.22(+1.70%) |
Apr 08, 2009 | 12.70 | 13.36 | 12.51 | 12.97 | 13,497 | +0.16(+1.25%) |
Apr 07, 2009 | 13.10 | 13.10 | 12.53 | 12.81 | 9,957 | -0.14(-1.08%) |
Apr 06, 2009 | 13.18 | 13.20 | 12.88 | 12.95 | 71,200 | -0.21(-1.60%) |
Apr 03, 2009 | 13.13 | 13.43 | 12.77 | 13.16 | 66,098 | +0.30(+2.33%) |
Apr 02, 2009 | 12.99 | 13.15 | 12.64 | 12.86 | 20,282 | +0.21(+1.66%) |
Apr 01, 2009 | 12.70 | 13.20 | 12.29 | 12.65 | 17,214 | -0.28(-2.17%) |
Mar 31, 2009 | 13.00 | 13.01 | 12.84 | 12.93 | 9,300 | -0.01(-0.07%) |
Mar 30, 2009 | 12.98 | 13.06 | 12.87 | 12.94 | 7,700 | -0.91(-6.58%) |
Mar 26, 2009 | 13.11 | 13.85 | 13.11 | 13.85 | 40,688 | +0.72(+5.48%) |
Mar 25, 2009 | 13.17 | 13.54 | 12.69 | 13.13 | 14,197 | +0.53(+4.21%) |
Mar 24, 2009 | 12.91 | 12.96 | 12.47 | 12.60 | 12,253 | -0.07(-0.55%) |
Mar 23, 2009 | 12.67 | 13.43 | 12.33 | 12.67 | 33,085 | +0.31(+2.51%) |
Mar 20, 2009 | 13.17 | 13.17 | 12.00 | 12.36 | 30,028 | -0.14(-1.12%) |
Mar 19, 2009 | 12.99 | 12.99 | 12.39 | 12.50 | 18,462 | -0.49(-3.77%) |
Mar 18, 2009 | 13.06 | 13.24 | 12.64 | 12.99 | 11,397 | -0.02(-0.15%) |
Mar 17, 2009 | 11.73 | 13.30 | 11.73 | 13.01 | 12,500 | +0.27(+2.12%) |
Mar 16, 2009 | 12.93 | 13.42 | 12.25 | 12.74 | 19,967 | +0.06(+0.47%) |
Mar 13, 2009 | 12.92 | 13.69 | 12.44 | 12.68 | 16,118 | -0.37(-2.84%) |
Mar 12, 2009 | 13.24 | 13.70 | 12.92 | 13.05 | 13,300 | +0.02(+0.15%) |
Mar 11, 2009 | 13.00 | 13.27 | 12.77 | 13.03 | 10,054 | +0.44(+3.49%) |
Mar 10, 2009 | 12.40 | 12.75 | 12.36 | 12.59 | 66,037 | +0.09(+0.72%) |
Mar 09, 2009 | 12.75 | 13.20 | 12.36 | 12.50 | 23,607 | -0.12(-0.95%) |
Mar 06, 2009 | 12.96 | 13.39 | 12.45 | 12.62 | 20,549 | -0.43(-3.30%) |
Mar 05, 2009 | 13.40 | 13.40 | 13.04 | 13.05 | 9,602 | -0.28(-2.10%) |
Mar 04, 2009 | 13.34 | 13.34 | 13.17 | 13.33 | 8,571 | +0.33(+2.54%) |
Mar 02, 2009 | 13.35 | 13.69 | 12.62 | 13.00 | 26,732 | -0.44(-3.27%) |
Feb 27, 2009 | 13.69 | 13.69 | 13.35 | 13.44 | 95,598 | -0.06(-0.44%) |
Feb 26, 2009 | 13.59 | 13.63 | 13.31 | 13.50 | 9,651 | -0.02(-0.15%) |
Feb 25, 2009 | 13.74 | 13.74 | 13.34 | 13.52 | 20,984 | +0.34(+2.58%) |
Feb 24, 2009 | 12.63 | 13.49 | 12.25 | 13.18 | 16,104 | +0.41(+3.21%) |
Feb 23, 2009 | 12.91 | 13.65 | 12.54 | 12.77 | 20,974 | -0.72(-5.34%) |
Feb 20, 2009 | 13.74 | 13.74 | 13.16 | 13.49 | 5,000 | -0.06(-0.44%) |
Feb 19, 2009 | 12.83 | 13.81 | 12.83 | 13.55 | 6,835 | +0.29(+2.19%) |
Feb 18, 2009 | 13.00 | 13.85 | 12.85 | 13.26 | 27,725 | +0.26(+2.00%) |
Feb 17, 2009 | 13.54 | 13.65 | 13.00 | 13.00 | 19,678 | -0.39(-2.91%) |
Feb 13, 2009 | 13.40 | 13.60 | 12.91 | 13.39 | 34,542 | -0.21(-1.54%) |
Feb 12, 2009 | 13.68 | 13.93 | 13.15 | 13.60 | 4,800 | -0.17(-1.23%) |
Feb 11, 2009 | 13.40 | 14.61 | 13.14 | 13.77 | 112,071 | +0.30(+2.23%) |
Feb 10, 2009 | 13.57 | 13.57 | 13.10 | 13.47 | 154,009 | +0.46(+3.54%) |
Feb 09, 2009 | 13.79 | 14.49 | 12.97 | 13.01 | 19,851 | -0.78(-5.66%) |
Feb 06, 2009 | 14.66 | 14.67 | 13.56 | 13.79 | 21,729 | -0.22(-1.57%) |
Feb 05, 2009 | 13.91 | 14.12 | 13.60 | 14.01 | 5,108 | +0.13(+0.94%) |
Feb 04, 2009 | 14.45 | 14.45 | 13.57 | 13.88 | 8,267 | -0.31(-2.18%) |
Feb 03, 2009 | 14.52 | 14.56 | 14.10 | 14.19 | 13,891 | +0.01(+0.07%) |
Feb 02, 2009 | 14.50 | 14.90 | 13.71 | 14.18 | 25,513 | -0.24(-1.66%) |
Jan 30, 2009 | 14.89 | 14.97 | 14.42 | 14.42 | 23,462 | +0.48(+3.44%) |
Jan 29, 2009 | 13.90 | 14.20 | 13.78 | 13.94 | 10,327 | +0.44(+3.26%) |
Jan 28, 2009 | 12.52 | 13.50 | 12.52 | 13.50 | 13,949 | +0.85(+6.72%) |
Jan 27, 2009 | 12.87 | 13.02 | 12.29 | 12.65 | 62,998 | +0.02(+0.16%) |
Jan 26, 2009 | 13.00 | 13.00 | 12.50 | 12.63 | 28,388 | -0.33(-2.55%) |
Jan 23, 2009 | 13.47 | 13.47 | 12.67 | 12.96 | 10,400 | +0.29(+2.29%) |
Jan 22, 2009 | 12.01 | 13.40 | 12.01 | 12.67 | 28,594 | -0.15(-1.17%) |
Jan 21, 2009 | 12.05 | 13.44 | 12.05 | 12.82 | 20,871 | +0.22(+1.75%) |
Jan 20, 2009 | 12.65 | 13.88 | 12.37 | 12.60 | 16,015 | -0.85(-6.30%) |
Jan 16, 2009 | 13.25 | 13.98 | 13.05 | 13.45 | 5,400 | -0.02(-0.17%) |
Jan 15, 2009 | 13.36 | 14.15 | 13.08 | 13.47 | 16,891 | -0.01(-0.07%) |
Jan 14, 2009 | 13.10 | 13.71 | 13.01 | 13.48 | 11,061 | +0.19(+1.43%) |
Jan 13, 2009 | 13.27 | 14.16 | 13.26 | 13.29 | 15,420 | -0.24(-1.77%) |
Jan 12, 2009 | 13.67 | 14.57 | 13.09 | 13.53 | 12,854 | -0.37(-2.66%) |
Jan 09, 2009 | 14.39 | 14.52 | 13.74 | 13.90 | 12,196 | -0.66(-4.53%) |
Jan 08, 2009 | 14.48 | 14.56 | 14.40 | 14.56 | 5,100 | +0.05(+0.34%) |
Jan 07, 2009 | 14.55 | 14.60 | 14.37 | 14.51 | 20,927 | +0.27(+1.90%) |
Jan 06, 2009 | 13.47 | 14.41 | 13.47 | 14.24 | 19,370 | +0.56(+4.09%) |
Jan 05, 2009 | 13.64 | 13.90 | 13.48 | 13.68 | 18,058 | -0.18(-1.30%) |
Jan 02, 2009 | 13.47 | 14.00 | 13.30 | 13.86 | 14,904 | +0.07(+0.51%) |
Dec 31, 2008 | 13.25 | 13.99 | 13.25 | 13.79 | 20,586 | +0.49(+3.68%) |
Dec 30, 2008 | 12.64 | 13.67 | 12.59 | 13.30 | 12,905 | +0.58(+4.56%) |
Dec 29, 2008 | 12.68 | 12.82 | 12.33 | 12.72 | 15,020 | -0.07(-0.55%) |
Dec 26, 2008 | 13.00 | 13.00 | 12.57 | 12.79 | 11,918 | +0.00(+0.00%) |
Dec 24, 2008 | 12.38 | 12.92 | 12.38 | 12.79 | 31,040 | +0.14(+1.11%) |
Dec 23, 2008 | 12.28 | 12.73 | 12.28 | 12.65 | 35,605 | +0.09(+0.72%) |
Dec 22, 2008 | 13.02 | 13.08 | 12.25 | 12.56 | 66,676 | -0.31(-2.41%) |
Dec 19, 2008 | 12.76 | 13.39 | 12.62 | 12.87 | 27,730 | -0.02(-0.16%) |
Dec 18, 2008 | 13.10 | 13.16 | 12.70 | 12.89 | 45,589 | -0.11(-0.85%) |
Dec 17, 2008 | 13.39 | 13.39 | 12.93 | 13.00 | 35,151 | -0.43(-3.20%) |
Dec 16, 2008 | 13.50 | 13.57 | 12.93 | 13.43 | 50,137 | +0.02(+0.15%) |
Dec 15, 2008 | 13.89 | 13.99 | 13.10 | 13.41 | 27,957 | -0.34(-2.47%) |
Dec 12, 2008 | 13.13 | 14.10 | 13.13 | 13.75 | 37,783 | +0.05(+0.36%) |
Dec 11, 2008 | 14.00 | 14.09 | 13.29 | 13.70 | 26,687 | -0.31(-2.21%) |
Dec 10, 2008 | 13.40 | 14.30 | 13.40 | 14.01 | 16,736 | +0.01(+0.07%) |
Dec 09, 2008 | 14.30 | 14.73 | 13.70 | 14.00 | 68,434 | -0.53(-3.65%) |
Dec 08, 2008 | 14.28 | 14.99 | 14.28 | 14.53 | 19,843 | +0.05(+0.35%) |
Dec 05, 2008 | 13.50 | 14.90 | 13.20 | 14.48 | 15,859 | +0.52(+3.72%) |
Dec 04, 2008 | 14.13 | 14.30 | 13.04 | 13.96 | 33,124 | +0.43(+3.18%) |
Dec 03, 2008 | 13.38 | 13.66 | 12.70 | 13.53 | 13,484 | +0.52(+4.00%) |
Dec 02, 2008 | 13.15 | 13.20 | 12.50 | 13.01 | 8,710 | -0.07(-0.54%) |
Dec 01, 2008 | 13.15 | 13.69 | 12.50 | 13.08 | 9,851 | -0.27(-2.02%) |
Nov 28, 2008 | 12.97 | 14.20 | 11.53 | 13.35 | 27,579 | -0.40(-2.91%) |
Nov 26, 2008 | 14.06 | 14.07 | 12.60 | 13.75 | 24,580 | -0.14(-1.01%) |
Nov 25, 2008 | 13.00 | 14.33 | 13.00 | 13.89 | 10,457 | -0.36(-2.53%) |
Nov 24, 2008 | 14.09 | 14.25 | 13.49 | 14.25 | 17,763 | +0.65(+4.78%) |
Nov 21, 2008 | 14.19 | 14.49 | 12.32 | 13.60 | 35,835 | -0.56(-3.95%) |
Nov 20, 2008 | 13.73 | 14.50 | 13.00 | 14.16 | 52,022 | +0.26(+1.87%) |
Nov 19, 2008 | 13.72 | 14.75 | 13.72 | 13.90 | 6,205 | +0.04(+0.29%) |
Nov 18, 2008 | 13.90 | 14.11 | 13.57 | 13.86 | 43,648 | -0.14(-1.00%) |
Nov 17, 2008 | 14.51 | 14.52 | 13.66 | 14.00 | 58,140 | -0.61(-4.18%) |
Nov 14, 2008 | 14.87 | 15.84 | 14.39 | 14.61 | 32,388 | -0.75(-4.88%) |
Nov 13, 2008 | 14.80 | 15.80 | 14.80 | 15.36 | 18,469 | +0.45(+3.02%) |
Nov 12, 2008 | 14.45 | 14.99 | 14.31 | 14.91 | 9,827 | +0.01(+0.07%) |
Nov 11, 2008 | 14.48 | 14.99 | 14.48 | 14.90 | 9,862 | -0.01(-0.07%) |
Nov 10, 2008 | 15.03 | 15.20 | 14.68 | 14.91 | 13,640 | -0.12(-0.80%) |
Nov 07, 2008 | 14.82 | 15.69 | 14.79 | 15.03 | 36,958 | -0.02(-0.13%) |
Nov 06, 2008 | 14.30 | 15.35 | 14.30 | 15.05 | 30,808 | +0.05(+0.33%) |
Nov 05, 2008 | 15.55 | 15.80 | 14.82 | 15.00 | 26,910 | -0.77(-4.88%) |
Nov 04, 2008 | 14.42 | 15.77 | 14.25 | 15.77 | 123,772 | +1.42(+9.90%) |
Nov 03, 2008 | 14.64 | 14.88 | 14.35 | 14.35 | 62,698 | -0.42(-2.84%) |
Oct 31, 2008 | 14.81 | 15.05 | 14.63 | 14.77 | 90,783 | -0.23(-1.53%) |
Oct 30, 2008 | 14.96 | 15.65 | 14.34 | 15.00 | 143,137 | +0.01(+0.07%) |
Oct 29, 2008 | 14.79 | 15.50 | 14.25 | 14.99 | 141,815 | +0.07(+0.47%) |
Oct 28, 2008 | 15.78 | 16.11 | 14.50 | 14.92 | 90,786 | -0.86(-5.45%) |
Oct 27, 2008 | 15.50 | 15.95 | 15.50 | 15.78 | 41,323 | -0.15(-0.94%) |
Oct 24, 2008 | 15.10 | 16.09 | 15.10 | 15.93 | 18,900 | +0.33(+2.12%) |
Oct 23, 2008 | 16.09 | 16.14 | 15.30 | 15.60 | 19,977 | -0.66(-4.06%) |
Oct 22, 2008 | 16.27 | 16.81 | 16.18 | 16.26 | 15,943 | -0.36(-2.17%) |
Oct 21, 2008 | 16.90 | 16.93 | 16.59 | 16.62 | 20,406 | -0.26(-1.54%) |
Oct 20, 2008 | 16.45 | 17.05 | 16.45 | 16.88 | 48,745 | +0.63(+3.88%) |
Oct 17, 2008 | 16.71 | 16.71 | 16.11 | 16.25 | 129,552 | -0.03(-0.18%) |
Oct 16, 2008 | 15.35 | 16.60 | 14.31 | 16.28 | 53,151 | +1.11(+7.32%) |
Oct 15, 2008 | 15.49 | 15.51 | 14.70 | 15.17 | 17,750 | -0.16(-1.04%) |
Oct 14, 2008 | 15.90 | 16.75 | 15.32 | 15.33 | 64,534 | +0.02(+0.13%) |
Oct 13, 2008 | 14.43 | 15.65 | 14.18 | 15.31 | 27,513 | +0.68(+4.65%) |
Oct 10, 2008 | 15.09 | 15.20 | 13.44 | 14.63 | 30,880 | -0.34(-2.27%) |
Oct 09, 2008 | 14.71 | 15.01 | 14.53 | 14.97 | 32,566 | +0.41(+2.82%) |
Oct 08, 2008 | 14.59 | 15.05 | 14.26 | 14.56 | 24,781 | -0.58(-3.83%) |
Oct 07, 2008 | 14.91 | 15.81 | 14.80 | 15.14 | 41,937 | +0.13(+0.87%) |
Oct 06, 2008 | 15.00 | 15.01 | 14.23 | 15.01 | 5,888 | -0.11(-0.73%) |
Oct 03, 2008 | 15.24 | 16.01 | 14.92 | 15.12 | 24,590 | -0.32(-2.07%) |
Oct 02, 2008 | 15.26 | 15.71 | 14.59 | 15.44 | 39,643 | -0.26(-1.66%) |
Oct 01, 2008 | 15.56 | 15.90 | 15.40 | 15.70 | 20,736 | -0.25(-1.57%) |
Sep 30, 2008 | 15.41 | 15.95 | 15.16 | 15.95 | 62,292 | +0.35(+2.24%) |
Sep 29, 2008 | 15.97 | 16.84 | 15.24 | 15.60 | 66,129 | -0.40(-2.50%) |
Sep 26, 2008 | 16.17 | 16.46 | 15.66 | 16.00 | 47,621 | -0.50(-3.03%) |
Sep 25, 2008 | 17.58 | 17.94 | 16.43 | 16.50 | 69,282 | -1.10(-6.25%) |
Sep 24, 2008 | 18.38 | 18.38 | 17.51 | 17.60 | 30,840 | -0.40(-2.22%) |
Sep 23, 2008 | 18.40 | 18.40 | 17.55 | 18.00 | 51,681 | -0.02(-0.11%) |
Sep 22, 2008 | 17.95 | 18.86 | 17.60 | 18.02 | 75,850 | -0.38(-2.07%) |
Sep 19, 2008 | 18.76 | 18.90 | 18.33 | 18.40 | 32,830 | +0.17(+0.93%) |
Sep 18, 2008 | 18.36 | 18.53 | 17.72 | 18.23 | 45,579 | +0.07(+0.39%) |
Sep 17, 2008 | 18.47 | 18.75 | 17.52 | 18.16 | 46,235 | -0.59(-3.15%) |
Sep 16, 2008 | 18.61 | 18.90 | 18.52 | 18.75 | 39,479 | +0.00(+0.00%) |
Sep 15, 2008 | 18.64 | 18.80 | 17.80 | 18.75 | 48,063 | -0.14(-0.74%) |
Sep 12, 2008 | 18.29 | 18.90 | 18.28 | 18.89 | 28,949 | +0.41(+2.22%) |
Sep 11, 2008 | 18.20 | 18.62 | 18.20 | 18.48 | 25,723 | +0.22(+1.20%) |
Sep 10, 2008 | 18.41 | 18.51 | 17.97 | 18.26 | 38,006 | +0.14(+0.77%) |
Sep 09, 2008 | 18.41 | 18.65 | 18.01 | 18.12 | 41,106 | +0.13(+0.72%) |
Sep 08, 2008 | 18.00 | 18.23 | 17.39 | 17.99 | 40,097 | +0.06(+0.31%) |
Sep 05, 2008 | 18.15 | 18.48 | 17.88 | 17.93 | 43,131 | -0.37(-2.00%) |
Sep 04, 2008 | 18.58 | 18.59 | 17.69 | 18.30 | 60,740 | -0.31(-1.67%) |
Sep 03, 2008 | 18.69 | 18.90 | 17.66 | 18.61 | 76,419 | -0.13(-0.69%) |
Sep 02, 2008 | 18.79 | 19.53 | 18.61 | 18.74 | 73,871 | +0.34(+1.85%) |
Aug 29, 2008 | 18.36 | 18.57 | 17.70 | 18.40 | 26,154 | -0.06(-0.33%) |
Aug 28, 2008 | 18.34 | 18.56 | 18.23 | 18.46 | 18,187 | +0.12(+0.65%) |
Aug 27, 2008 | 18.50 | 18.50 | 17.75 | 18.34 | 22,712 | -0.16(-0.86%) |
Aug 26, 2008 | 18.79 | 18.79 | 18.41 | 18.50 | 35,298 | +0.00(+0.00%) |
Aug 25, 2008 | 18.51 | 18.97 | 17.76 | 18.50 | 53,652 | -0.20(-1.07%) |
Aug 22, 2008 | 18.43 | 18.79 | 17.40 | 18.70 | 47,809 | +0.24(+1.30%) |
Aug 21, 2008 | 18.22 | 18.55 | 18.07 | 18.46 | 80,674 | +0.03(+0.16%) |
Aug 20, 2008 | 17.83 | 18.50 | 17.39 | 18.43 | 40,435 | +0.52(+2.90%) |
Aug 19, 2008 | 18.10 | 18.44 | 17.58 | 17.91 | 54,943 | -0.27(-1.49%) |
Aug 18, 2008 | 17.94 | 18.33 | 17.78 | 18.18 | 57,333 | +0.44(+2.48%) |
Aug 15, 2008 | 17.86 | 18.00 | 17.16 | 17.74 | 35,732 | -0.12(-0.67%) |
Aug 14, 2008 | 17.13 | 17.99 | 17.13 | 17.86 | 20,238 | +0.55(+3.18%) |
Aug 13, 2008 | 16.88 | 17.88 | 16.86 | 17.31 | 26,148 | +0.17(+0.99%) |
Aug 12, 2008 | 17.82 | 17.82 | 17.09 | 17.14 | 20,105 | -0.06(-0.35%) |
Aug 11, 2008 | 17.25 | 17.44 | 17.08 | 17.20 | 49,823 | -0.01(-0.06%) |
Aug 08, 2008 | 16.50 | 17.66 | 16.50 | 17.21 | 109,705 | +0.71(+4.30%) |
Aug 07, 2008 | 16.01 | 16.85 | 16.01 | 16.50 | 51,971 | +0.30(+1.85%) |
Aug 06, 2008 | 16.30 | 16.30 | 16.11 | 16.20 | 81,032 | -0.01(-0.06%) |
Aug 05, 2008 | 16.65 | 16.65 | 16.10 | 16.21 | 97,623 | -0.43(-2.58%) |
Aug 04, 2008 | 16.15 | 16.70 | 15.68 | 16.64 | 58,247 | +0.39(+2.40%) |
Aug 01, 2008 | 16.24 | 16.30 | 15.63 | 16.25 | 26,324 | +0.27(+1.69%) |
Jul 31, 2008 | 15.97 | 16.10 | 15.75 | 15.98 | 27,676 | -0.01(-0.06%) |
Jul 30, 2008 | 16.19 | 16.42 | 15.91 | 15.99 | 19,429 | -0.01(-0.06%) |
Jul 29, 2008 | 16.00 | 16.32 | 15.21 | 16.00 | 52,897 | +0.75(+4.92%) |
Jul 28, 2008 | 15.31 | 15.83 | 14.91 | 15.25 | 67,051 | +0.70(+4.81%) |
Jul 25, 2008 | 13.87 | 14.67 | 13.85 | 14.55 | 24,007 | +0.90(+6.59%) |
Jul 24, 2008 | 13.70 | 14.47 | 13.60 | 13.65 | 59,935 | -0.15(-1.09%) |
Jul 23, 2008 | 12.50 | 13.81 | 12.28 | 13.80 | 136,726 | +1.30(+10.40%) |
Jul 22, 2008 | 12.01 | 12.77 | 12.00 | 12.50 | 709,655 | +0.30(+2.46%) |
Jul 21, 2008 | 12.45 | 12.50 | 11.83 | 12.20 | 278,977 | +0.07(+0.58%) |
Jul 18, 2008 | 12.79 | 12.79 | 11.92 | 12.13 | 28,119 | -0.37(-2.96%) |
Jul 17, 2008 | 12.88 | 12.88 | 11.80 | 12.50 | 40,117 | +2.54(+25.50%) |
Jul 16, 2008 | 10.30 | 10.31 | 9.880 | 9.960 | 11,137 | -0.20(-1.97%) |
Jul 15, 2008 | 9.570 | 10.30 | 9.500 | 10.16 | 9,915 | +0.13(+1.30%) |
Jul 14, 2008 | 10.33 | 10.33 | 9.680 | 10.03 | 8,198 | -0.31(-3.00%) |
Jul 11, 2008 | 10.69 | 10.69 | 10.03 | 10.34 | 8,405 | -0.33(-3.09%) |
Jul 10, 2008 | 11.06 | 11.06 | 10.66 | 10.67 | 6,786 | -1.21(-10.19%) |
Jul 09, 2008 | 10.94 | 11.91 | 10.94 | 11.88 | 4,143 | +1.03(+9.49%) |
Jul 08, 2008 | 10.89 | 10.89 | 10.79 | 10.85 | 1,800 | +0.02(+0.18%) |
Jul 07, 2008 | 11.74 | 11.74 | 10.83 | 10.83 | 5,370 | -0.21(-1.90%) |
Jul 04, 2008 | 11.03 | 11.14 | 10.81 | 11.04 | 7,172 | +0.00(+0.00%) |
Jul 03, 2008 | 11.03 | 11.14 | 10.81 | 11.04 | 7,172 | +0.00(+0.00%) |
Jul 02, 2008 | 11.77 | 11.82 | 11.03 | 11.04 | 6,420 | -0.81(-6.84%) |
Jul 01, 2008 | 11.85 | 11.95 | 11.85 | 11.85 | 5,414 | -0.18(-1.50%) |
Jun 30, 2008 | 11.85 | 12.05 | 11.85 | 12.03 | 5,680 | +0.16(+1.35%) |
Jun 27, 2008 | 12.32 | 12.32 | 11.87 | 11.87 | 8,971 | -0.61(-4.89%) |
Jun 26, 2008 | 12.57 | 12.57 | 12.37 | 12.48 | 3,464 | -0.22(-1.73%) |
Jun 25, 2008 | 12.47 | 12.71 | 12.45 | 12.70 | 6,559 | +0.17(+1.36%) |
Jun 24, 2008 | 12.52 | 12.53 | 12.45 | 12.53 | 4,635 | -0.19(-1.49%) |
Jun 23, 2008 | 12.87 | 12.87 | 12.68 | 12.72 | 3,400 | -0.28(-2.15%) |
Jun 20, 2008 | 12.70 | 13.00 | 12.70 | 13.00 | 2,973 | +0.01(+0.08%) |
Jun 19, 2008 | 12.61 | 12.99 | 12.30 | 12.99 | 2,948 | +0.21(+1.64%) |
Jun 18, 2008 | 12.30 | 12.78 | 12.06 | 12.78 | 3,729 | -0.08(-0.62%) |
Jun 17, 2008 | 13.00 | 13.24 | 12.28 | 12.86 | 10,342 | -0.22(-1.68%) |
Jun 16, 2008 | 12.24 | 13.25 | 11.91 | 13.08 | 27,146 | +0.68(+5.48%) |
Jun 13, 2008 | 12.50 | 12.58 | 12.32 | 12.40 | 10,386 | -0.15(-1.20%) |
Jun 12, 2008 | 12.11 | 12.64 | 12.11 | 12.55 | 5,706 | +0.24(+1.95%) |
Jun 11, 2008 | 12.31 | 12.47 | 12.26 | 12.31 | 6,703 | +0.00(+0.00%) |
Jun 10, 2008 | 12.11 | 12.45 | 12.11 | 12.31 | 8,800 | -0.12(-0.97%) |
Jun 09, 2008 | 12.33 | 12.43 | 12.12 | 12.43 | 3,077 | +0.03(+0.24%) |
Jun 06, 2008 | 12.36 | 12.52 | 12.33 | 12.40 | 3,879 | -0.15(-1.20%) |
Jun 05, 2008 | 12.36 | 12.55 | 12.33 | 12.55 | 5,083 | +0.22(+1.78%) |
Jun 04, 2008 | 12.54 | 12.57 | 12.33 | 12.33 | 7,700 | -0.30(-2.38%) |
Jun 03, 2008 | 12.54 | 12.63 | 12.51 | 12.63 | 1,581 | +0.11(+0.88%) |