Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.78 | 10.87 | 10.58 | 10.83 | 991,336 | +0.01(+0.07%) |
Jun 29, 2009 | 10.83 | 10.88 | 10.71 | 10.83 | 909,404 | -0.14(-1.27%) |
Jun 26, 2009 | 10.56 | 10.99 | 10.54 | 10.96 | 1,573,429 | +0.63(+6.13%) |
Jun 25, 2009 | 10.18 | 10.37 | 10.01 | 10.33 | 765,841 | +0.13(+1.29%) |
Jun 24, 2009 | 10.31 | 10.49 | 10.10 | 10.20 | 891,263 | +0.02(+0.23%) |
Jun 23, 2009 | 10.24 | 10.28 | 10.07 | 10.18 | 875,454 | +0.22(+2.17%) |
Jun 22, 2009 | 10.32 | 10.33 | 9.906 | 9.960 | 948,110 | -0.57(-5.43%) |
Jun 19, 2009 | 10.58 | 10.66 | 10.46 | 10.53 | 915,510 | +0.03(+0.29%) |
Jun 18, 2009 | 10.52 | 10.55 | 10.35 | 10.50 | 688,628 | -0.02(-0.15%) |
Jun 17, 2009 | 10.48 | 10.64 | 10.31 | 10.52 | 724,390 | -0.04(-0.37%) |
Jun 16, 2009 | 10.77 | 10.82 | 10.50 | 10.55 | 979,745 | -0.25(-2.29%) |
Jun 15, 2009 | 11.12 | 11.14 | 10.73 | 10.80 | 1,146,832 | -0.52(-4.57%) |
Jun 12, 2009 | 11.46 | 11.50 | 11.20 | 11.32 | 1,096,683 | -0.06(-0.54%) |
Jun 11, 2009 | 11.51 | 11.62 | 11.33 | 11.38 | 1,585,338 | +0.11(+0.96%) |
Jun 10, 2009 | 11.47 | 11.61 | 10.93 | 11.27 | 3,091,330 | +0.22(+2.03%) |
Jun 09, 2009 | 11.41 | 11.41 | 10.99 | 11.05 | 1,589,298 | -0.13(-1.17%) |
Jun 08, 2009 | 11.25 | 11.44 | 11.10 | 11.18 | 1,216,355 | -0.45(-3.85%) |
Jun 05, 2009 | 11.93 | 11.93 | 11.50 | 11.63 | 885,976 | -0.10(-0.86%) |
Jun 04, 2009 | 11.65 | 11.89 | 11.54 | 11.73 | 1,334,577 | +0.10(+0.86%) |
Jun 03, 2009 | 11.09 | 11.69 | 11.25 | 11.63 | 1,998,700 | +0.47(+4.22%) |
Jun 02, 2009 | 11.09 | 11.30 | 11.09 | 11.16 | 859,485 | +0.06(+0.56%) |
Jun 01, 2009 | 11.00 | 11.26 | 10.90 | 11.10 | 1,253,732 | +0.26(+2.42%) |
May 29, 2009 | 11.10 | 11.12 | 10.71 | 10.83 | 1,183,234 | -0.10(-0.92%) |
May 28, 2009 | 10.93 | 11.01 | 10.66 | 10.93 | 839,291 | +0.12(+1.07%) |
May 27, 2009 | 11.16 | 11.19 | 10.77 | 10.82 | 841,415 | -0.32(-2.84%) |
May 26, 2009 | 10.72 | 11.22 | 10.68 | 11.13 | 812,266 | +0.49(+4.64%) |
May 22, 2009 | 11.03 | 11.04 | 10.59 | 10.64 | 1,259,714 | -0.04(-0.36%) |
May 21, 2009 | 10.83 | 10.96 | 10.46 | 10.68 | 1,137,469 | -0.27(-2.47%) |
May 20, 2009 | 11.13 | 11.31 | 10.88 | 10.95 | 987,455 | -0.23(-2.07%) |
May 19, 2009 | 11.06 | 11.31 | 11.00 | 11.18 | 1,144,852 | +0.43(+4.02%) |
May 18, 2009 | 10.60 | 10.79 | 10.56 | 10.75 | 868,640 | +0.52(+5.06%) |
May 15, 2009 | 10.32 | 10.49 | 10.16 | 10.23 | 784,365 | +0.05(+0.45%) |
May 14, 2009 | 10.25 | 10.37 | 10.11 | 10.18 | 1,600,317 | +0.18(+1.77%) |
May 13, 2009 | 10.23 | 10.28 | 9.960 | 10.01 | 1,099,946 | -0.64(-6.02%) |
May 12, 2009 | 10.95 | 10.95 | 10.50 | 10.65 | 1,434,430 | -0.32(-2.96%) |
May 11, 2009 | 11.30 | 11.31 | 10.93 | 10.97 | 1,405,781 | -0.32(-2.80%) |
May 08, 2009 | 11.36 | 11.63 | 11.10 | 11.29 | 1,558,784 | +0.17(+1.53%) |
May 07, 2009 | 12.02 | 12.08 | 11.05 | 11.12 | 3,001,168 | -0.28(-2.44%) |
May 06, 2009 | 11.59 | 11.59 | 11.23 | 11.40 | 2,082,972 | +0.33(+3.00%) |
May 05, 2009 | 11.56 | 11.58 | 10.96 | 11.06 | 2,159,370 | +0.02(+0.14%) |
May 04, 2009 | 11.03 | 11.13 | 10.86 | 11.05 | 3,002,963 | +0.49(+4.68%) |
May 01, 2009 | 10.64 | 11.04 | 10.51 | 10.55 | 1,539,821 | +0.27(+2.63%) |
Apr 30, 2009 | 10.40 | 10.64 | 10.18 | 10.28 | 1,314,025 | +0.20(+1.99%) |
Apr 29, 2009 | 9.729 | 10.30 | 9.675 | 10.08 | 1,571,011 | +0.68(+7.23%) |
Apr 28, 2009 | 9.150 | 9.497 | 9.103 | 9.405 | 993,264 | +0.16(+1.75%) |
Apr 27, 2009 | 9.211 | 9.451 | 9.134 | 9.242 | 1,358,241 | -0.33(-3.47%) |
Apr 24, 2009 | 9.103 | 9.621 | 8.725 | 9.574 | 3,173,835 | +1.00(+11.71%) |
Apr 23, 2009 | 8.015 | 8.740 | 7.968 | 8.571 | 5,332,972 | -0.49(-5.45%) |
Apr 22, 2009 | 8.872 | 9.266 | 8.841 | 9.065 | 1,834,083 | -0.03(-0.34%) |
Apr 21, 2009 | 8.833 | 9.196 | 8.810 | 9.096 | 1,309,249 | +0.22(+2.52%) |
Apr 20, 2009 | 9.188 | 9.196 | 8.810 | 8.872 | 1,581,187 | -0.60(-6.36%) |
Apr 17, 2009 | 9.497 | 9.551 | 9.366 | 9.474 | 1,158,192 | +0.12(+1.32%) |
Apr 16, 2009 | 9.482 | 9.497 | 9.235 | 9.350 | 1,979,213 | +0.29(+3.24%) |
Apr 15, 2009 | 8.918 | 9.196 | 8.802 | 9.057 | 1,412,461 | +0.20(+2.27%) |
Apr 14, 2009 | 9.096 | 9.127 | 8.810 | 8.856 | 1,294,698 | +0.05(+0.61%) |
Apr 13, 2009 | 8.988 | 9.103 | 8.547 | 8.802 | 2,067,960 | -0.47(-5.08%) |
Apr 09, 2009 | 9.026 | 9.312 | 8.934 | 9.273 | 1,245,184 | +0.59(+6.76%) |
Apr 08, 2009 | 8.540 | 8.748 | 8.354 | 8.686 | 949,475 | +0.15(+1.81%) |
Apr 07, 2009 | 8.686 | 8.818 | 8.524 | 8.532 | 1,330,429 | -0.46(-5.15%) |
Apr 06, 2009 | 8.795 | 9.065 | 8.663 | 8.995 | 1,454,639 | +0.23(+2.64%) |
Apr 03, 2009 | 8.663 | 8.764 | 8.493 | 8.764 | 661,415 | +0.13(+1.52%) |
Apr 02, 2009 | 8.524 | 8.895 | 8.478 | 8.632 | 1,731,772 | +0.42(+5.08%) |
Apr 01, 2009 | 8.038 | 8.262 | 7.930 | 8.215 | 885,062 | +0.28(+3.50%) |
Mar 31, 2009 | 7.961 | 8.123 | 7.829 | 7.937 | 799,707 | +0.10(+1.28%) |
Mar 30, 2009 | 7.953 | 7.968 | 7.575 | 7.837 | 1,114,098 | -0.83(-9.62%) |
Mar 26, 2009 | 8.432 | 8.694 | 8.246 | 8.671 | 1,377,749 | +0.49(+5.94%) |
Mar 25, 2009 | 8.115 | 8.517 | 7.891 | 8.185 | 1,640,413 | +0.18(+2.22%) |
Mar 24, 2009 | 8.169 | 8.300 | 7.907 | 8.007 | 847,434 | -0.16(-1.98%) |
Mar 23, 2009 | 7.891 | 8.169 | 7.636 | 8.169 | 1,017,159 | +0.69(+9.30%) |
Mar 20, 2009 | 7.798 | 7.837 | 7.382 | 7.474 | 1,349,311 | -0.29(-3.78%) |
Mar 19, 2009 | 7.814 | 7.868 | 7.667 | 7.768 | 1,018,392 | +0.23(+3.07%) |
Mar 18, 2009 | 7.297 | 7.598 | 7.289 | 7.536 | 1,198,887 | +0.26(+3.61%) |
Mar 17, 2009 | 6.864 | 7.343 | 6.818 | 7.273 | 1,247,607 | +0.35(+5.02%) |
Mar 16, 2009 | 7.142 | 7.219 | 6.895 | 6.926 | 1,271,967 | -0.16(-2.29%) |
Mar 13, 2009 | 6.795 | 7.212 | 6.710 | 7.088 | 2,684,263 | +0.68(+10.60%) |
Mar 12, 2009 | 6.324 | 6.447 | 6.216 | 6.409 | 1,851,822 | +0.05(+0.85%) |
Mar 11, 2009 | 6.339 | 6.424 | 6.239 | 6.355 | 1,163,415 | +0.06(+0.98%) |
Mar 10, 2009 | 6.007 | 6.301 | 6.007 | 6.293 | 1,527,781 | +0.39(+6.68%) |
Mar 09, 2009 | 5.845 | 6.169 | 5.830 | 5.899 | 1,599,747 | -0.29(-4.62%) |
Mar 06, 2009 | 6.138 | 6.254 | 6.061 | 6.185 | 2,577,862 | +0.06(+1.01%) |
Mar 05, 2009 | 6.154 | 6.270 | 6.115 | 6.123 | 1,482,360 | -0.33(-5.14%) |
Mar 04, 2009 | 6.339 | 6.555 | 6.301 | 6.455 | 2,273,687 | +0.11(+1.70%) |
Mar 02, 2009 | 6.385 | 6.501 | 6.331 | 6.347 | 2,013,520 | -0.26(-3.97%) |
Feb 27, 2009 | 6.555 | 6.694 | 6.555 | 6.609 | 1,415,419 | -0.03(-0.47%) |
Feb 26, 2009 | 6.725 | 6.803 | 6.640 | 6.640 | 1,914,320 | -0.02(-0.35%) |
Feb 25, 2009 | 6.617 | 6.787 | 6.517 | 6.663 | 2,176,154 | +0.18(+2.74%) |
Feb 24, 2009 | 6.061 | 6.517 | 6.046 | 6.486 | 1,926,077 | +0.40(+6.60%) |
Feb 23, 2009 | 6.524 | 6.524 | 6.061 | 6.084 | 951,036 | -0.55(-8.27%) |
Feb 20, 2009 | 6.532 | 6.694 | 6.494 | 6.633 | 1,270,948 | -0.04(-0.58%) |
Feb 19, 2009 | 6.965 | 7.011 | 6.663 | 6.671 | 756,739 | -0.18(-2.59%) |
Feb 18, 2009 | 6.903 | 6.918 | 6.718 | 6.849 | 1,267,218 | -0.21(-2.95%) |
Feb 17, 2009 | 7.235 | 7.266 | 7.057 | 7.057 | 1,243,376 | -0.46(-6.06%) |
Feb 13, 2009 | 7.636 | 7.714 | 7.497 | 7.513 | 805,978 | -0.10(-1.32%) |
Feb 12, 2009 | 7.397 | 7.644 | 7.382 | 7.613 | 1,377,461 | +0.17(+2.28%) |
Feb 11, 2009 | 7.660 | 7.698 | 7.289 | 7.443 | 1,502,630 | +0.13(+1.80%) |
Feb 10, 2009 | 7.737 | 7.860 | 7.304 | 7.312 | 1,449,380 | -0.55(-6.97%) |
Feb 09, 2009 | 7.984 | 8.030 | 7.829 | 7.860 | 991,377 | -0.05(-0.59%) |
Feb 06, 2009 | 7.536 | 7.992 | 7.513 | 7.907 | 2,324,497 | +0.60(+8.25%) |
Feb 05, 2009 | 7.304 | 7.428 | 7.104 | 7.304 | 1,570,592 | -0.28(-3.67%) |
Feb 04, 2009 | 7.443 | 7.760 | 7.443 | 7.582 | 1,346,799 | +0.13(+1.76%) |
Feb 03, 2009 | 7.335 | 7.474 | 7.219 | 7.451 | 1,029,226 | +0.15(+2.12%) |
Feb 02, 2009 | 7.327 | 7.428 | 7.189 | 7.297 | 1,093,722 | -0.11(-1.46%) |
Jan 30, 2009 | 7.621 | 7.621 | 7.366 | 7.405 | 1,465,582 | -0.15(-2.04%) |
Jan 29, 2009 | 7.621 | 7.806 | 7.513 | 7.559 | 1,003,632 | -0.17(-2.20%) |
Jan 28, 2009 | 7.729 | 7.837 | 7.636 | 7.729 | 1,295,299 | +0.13(+1.73%) |
Jan 27, 2009 | 7.528 | 7.698 | 7.513 | 7.598 | 890,590 | +0.08(+1.13%) |
Jan 26, 2009 | 7.798 | 7.953 | 7.405 | 7.513 | 2,336,735 | -0.49(-6.17%) |
Jan 23, 2009 | 7.605 | 8.192 | 7.605 | 8.007 | 1,994,682 | -0.37(-4.42%) |
Jan 22, 2009 | 8.107 | 8.416 | 7.937 | 8.378 | 2,128,615 | -0.49(-5.49%) |
Jan 21, 2009 | 8.517 | 8.879 | 8.447 | 8.864 | 1,909,211 | +0.36(+4.17%) |
Jan 20, 2009 | 8.949 | 9.026 | 8.493 | 8.509 | 3,390,618 | -1.69(-16.58%) |
Jan 16, 2009 | 10.35 | 10.49 | 9.852 | 10.20 | 1,541,072 | -0.42(-3.93%) |
Jan 15, 2009 | 10.19 | 10.74 | 10.05 | 10.62 | 1,940,221 | +0.33(+3.23%) |
Jan 14, 2009 | 10.43 | 10.49 | 10.08 | 10.28 | 2,146,605 | -0.22(-2.06%) |
Jan 13, 2009 | 10.35 | 10.55 | 10.24 | 10.50 | 1,065,464 | +0.04(+0.37%) |
Jan 12, 2009 | 10.60 | 10.66 | 10.29 | 10.46 | 854,255 | -0.37(-3.42%) |
Jan 09, 2009 | 11.13 | 11.15 | 10.71 | 10.83 | 1,110,441 | -0.50(-4.43%) |
Jan 08, 2009 | 11.27 | 11.42 | 11.06 | 11.33 | 961,482 | -0.07(-0.61%) |
Jan 07, 2009 | 11.74 | 11.81 | 11.20 | 11.40 | 1,056,687 | -0.30(-2.57%) |
Jan 06, 2009 | 11.84 | 11.91 | 10.93 | 11.71 | 3,640,924 | -0.73(-5.90%) |
Jan 05, 2009 | 12.26 | 12.66 | 12.17 | 12.44 | 1,190,881 | +0.03(+0.25%) |
Jan 02, 2009 | 11.79 | 12.42 | 11.79 | 12.41 | 774,394 | +0.38(+3.15%) |
Dec 31, 2008 | 12.17 | 12.18 | 11.97 | 12.03 | 714,589 | -0.13(-1.08%) |
Dec 30, 2008 | 11.70 | 12.18 | 11.70 | 12.16 | 1,391,731 | +0.77(+6.78%) |
Dec 29, 2008 | 11.54 | 11.67 | 11.23 | 11.39 | 938,122 | +0.29(+2.64%) |
Dec 26, 2008 | 11.16 | 11.18 | 11.02 | 11.10 | 311,535 | -0.03(-0.28%) |
Dec 24, 2008 | 10.93 | 11.16 | 10.81 | 11.13 | 229,827 | +0.35(+3.22%) |
Dec 23, 2008 | 10.92 | 11.12 | 10.70 | 10.78 | 573,009 | -0.01(-0.07%) |
Dec 22, 2008 | 11.04 | 11.06 | 10.58 | 10.79 | 774,733 | -0.17(-1.55%) |
Dec 19, 2008 | 10.94 | 11.15 | 10.79 | 10.96 | 1,362,991 | +0.29(+2.68%) |
Dec 18, 2008 | 10.98 | 11.00 | 10.51 | 10.67 | 894,803 | -0.25(-2.33%) |
Dec 17, 2008 | 10.79 | 11.18 | 10.71 | 10.93 | 785,514 | -0.02(-0.14%) |
Dec 16, 2008 | 10.32 | 10.94 | 10.20 | 10.94 | 986,830 | +0.88(+8.75%) |
Dec 15, 2008 | 10.45 | 10.47 | 9.914 | 10.06 | 576,867 | -0.35(-3.34%) |
Dec 12, 2008 | 10.14 | 10.52 | 10.05 | 10.41 | 621,231 | +0.10(+0.97%) |
Dec 11, 2008 | 10.42 | 10.78 | 10.22 | 10.31 | 846,353 | -0.18(-1.69%) |
Dec 10, 2008 | 10.08 | 10.71 | 10.08 | 10.49 | 711,435 | +0.73(+7.52%) |
Dec 09, 2008 | 9.675 | 10.15 | 9.567 | 9.752 | 1,058,526 | -0.36(-3.51%) |
Dec 08, 2008 | 9.675 | 10.21 | 9.605 | 10.11 | 1,389,491 | +0.53(+5.48%) |
Dec 05, 2008 | 9.011 | 9.644 | 8.833 | 9.582 | 931,715 | +0.49(+5.35%) |
Dec 04, 2008 | 9.536 | 9.598 | 8.895 | 9.096 | 959,770 | -0.64(-6.58%) |
Dec 03, 2008 | 9.497 | 9.845 | 9.127 | 9.737 | 1,280,996 | +0.14(+1.45%) |
Dec 02, 2008 | 9.327 | 9.652 | 9.157 | 9.598 | 839,164 | +0.51(+5.61%) |
Dec 01, 2008 | 9.652 | 9.721 | 9.049 | 9.088 | 1,173,367 | -0.99(-9.81%) |
Nov 28, 2008 | 10.14 | 10.24 | 9.914 | 10.08 | 294,435 | -0.19(-1.88%) |
Nov 26, 2008 | 9.489 | 10.31 | 9.428 | 10.27 | 946,627 | +0.52(+5.30%) |
Nov 25, 2008 | 10.09 | 10.11 | 9.528 | 9.752 | 1,382,873 | +0.14(+1.45%) |
Nov 24, 2008 | 9.551 | 9.682 | 9.304 | 9.613 | 2,600,520 | -0.07(-0.72%) |
Nov 21, 2008 | 9.142 | 9.760 | 8.964 | 9.682 | 2,666,215 | +1.06(+12.27%) |
Nov 20, 2008 | 8.787 | 9.312 | 8.571 | 8.625 | 1,556,818 | -0.45(-4.94%) |
Nov 19, 2008 | 9.536 | 9.675 | 9.065 | 9.072 | 844,372 | -0.51(-5.32%) |
Nov 18, 2008 | 9.682 | 9.829 | 9.296 | 9.582 | 812,986 | -0.16(-1.66%) |
Nov 17, 2008 | 9.798 | 10.14 | 9.659 | 9.744 | 612,630 | -0.20(-2.02%) |
Nov 14, 2008 | 10.42 | 10.49 | 9.914 | 9.945 | 1,109,532 | -0.93(-8.59%) |
Nov 13, 2008 | 10.51 | 10.90 | 9.814 | 10.88 | 2,024,535 | +0.86(+8.55%) |
Nov 12, 2008 | 10.55 | 10.68 | 9.968 | 10.02 | 974,507 | -0.88(-8.07%) |
Nov 11, 2008 | 11.06 | 11.13 | 10.73 | 10.90 | 1,395,497 | -0.12(-1.12%) |
Nov 10, 2008 | 11.37 | 11.44 | 10.88 | 11.03 | 798,041 | -0.36(-3.12%) |
Nov 07, 2008 | 11.17 | 11.56 | 11.17 | 11.38 | 1,709,231 | +0.29(+2.57%) |
Nov 06, 2008 | 11.31 | 11.92 | 11.06 | 11.10 | 1,841,526 | -0.90(-7.47%) |
Nov 05, 2008 | 12.32 | 12.49 | 11.92 | 11.99 | 1,952,532 | -0.66(-5.19%) |
Nov 04, 2008 | 12.29 | 12.68 | 12.15 | 12.65 | 1,516,240 | +1.01(+8.69%) |
Nov 03, 2008 | 11.58 | 11.68 | 11.40 | 11.64 | 1,945,120 | +0.22(+1.89%) |
Oct 31, 2008 | 11.46 | 11.66 | 11.23 | 11.42 | 1,035,386 | -0.11(-0.94%) |
Oct 30, 2008 | 11.72 | 11.77 | 11.20 | 11.53 | 1,190,864 | +0.50(+4.55%) |
Oct 29, 2008 | 11.23 | 11.37 | 10.90 | 11.03 | 1,980,292 | -0.10(-0.90%) |
Oct 28, 2008 | 10.81 | 11.20 | 10.32 | 11.13 | 2,689,612 | +0.57(+5.41%) |
Oct 27, 2008 | 10.86 | 11.23 | 10.50 | 10.55 | 2,289,296 | -1.02(-8.81%) |
Oct 24, 2008 | 10.51 | 11.98 | 10.50 | 11.57 | 3,613,073 | +0.02(+0.13%) |
Oct 23, 2008 | 11.20 | 11.67 | 10.93 | 11.56 | 2,763,908 | +0.56(+5.13%) |
Oct 22, 2008 | 11.09 | 12.35 | 10.72 | 11.00 | 2,003,225 | -1.00(-8.31%) |
Oct 21, 2008 | 11.58 | 12.49 | 11.53 | 11.99 | 5,325,567 | -2.12(-15.00%) |
Oct 20, 2008 | 13.55 | 14.17 | 13.20 | 14.11 | 2,152,977 | +0.24(+1.73%) |
Oct 17, 2008 | 13.86 | 14.79 | 13.75 | 13.87 | 2,126,413 | -0.81(-5.52%) |
Oct 16, 2008 | 14.13 | 14.68 | 13.21 | 14.68 | 2,337,579 | +0.95(+6.92%) |
Oct 15, 2008 | 14.81 | 15.04 | 13.70 | 13.73 | 1,317,873 | -1.40(-9.24%) |
Oct 14, 2008 | 15.83 | 15.95 | 14.83 | 15.13 | 1,789,290 | -0.81(-5.09%) |
Oct 13, 2008 | 14.65 | 16.01 | 14.40 | 15.94 | 1,954,852 | +1.73(+12.17%) |
Oct 10, 2008 | 13.54 | 14.60 | 13.30 | 14.21 | 2,904,851 | +0.44(+3.20%) |
Oct 09, 2008 | 14.82 | 14.82 | 13.53 | 13.77 | 2,237,557 | -0.72(-4.96%) |
Oct 08, 2008 | 14.27 | 15.20 | 13.64 | 14.49 | 2,657,257 | -0.09(-0.64%) |
Oct 07, 2008 | 15.42 | 15.61 | 14.42 | 14.58 | 2,277,798 | -1.31(-8.26%) |
Oct 06, 2008 | 15.72 | 15.94 | 14.97 | 15.89 | 2,200,218 | -0.04(-0.24%) |
Oct 03, 2008 | 16.38 | 16.83 | 15.90 | 15.93 | 1,372,334 | -0.36(-2.18%) |
Oct 02, 2008 | 16.99 | 16.99 | 16.24 | 16.28 | 1,409,722 | -1.16(-6.64%) |
Oct 01, 2008 | 17.62 | 17.82 | 17.19 | 17.44 | 1,427,467 | -0.56(-3.13%) |
Sep 30, 2008 | 17.40 | 18.02 | 17.12 | 18.01 | 1,692,631 | +1.03(+6.10%) |
Sep 29, 2008 | 18.02 | 18.04 | 16.82 | 16.97 | 1,840,425 | -1.59(-8.57%) |
Sep 26, 2008 | 18.41 | 18.69 | 18.19 | 18.56 | 989,229 | -0.06(-0.33%) |
Sep 25, 2008 | 18.86 | 19.11 | 18.39 | 18.62 | 895,186 | +0.00(+0.00%) |
Sep 24, 2008 | 18.56 | 18.78 | 18.35 | 18.62 | 703,948 | +0.25(+1.39%) |
Sep 23, 2008 | 18.86 | 18.99 | 18.31 | 18.37 | 1,476,292 | +0.09(+0.51%) |
Sep 22, 2008 | 19.14 | 19.14 | 18.22 | 18.28 | 878,489 | -0.86(-4.48%) |
Sep 19, 2008 | 18.44 | 19.15 | 18.21 | 19.13 | 2,828,534 | +1.38(+7.79%) |
Sep 18, 2008 | 17.43 | 18.01 | 16.90 | 17.75 | 2,073,856 | +0.74(+4.36%) |
Sep 17, 2008 | 17.49 | 17.67 | 16.99 | 17.01 | 1,879,617 | -0.86(-4.80%) |
Sep 16, 2008 | 16.89 | 18.08 | 16.86 | 17.87 | 2,712,262 | +0.83(+4.85%) |
Sep 15, 2008 | 17.54 | 17.80 | 16.96 | 17.04 | 1,991,092 | -0.65(-3.67%) |
Sep 12, 2008 | 17.88 | 18.01 | 17.57 | 17.69 | 1,753,499 | -0.30(-1.67%) |
Sep 11, 2008 | 17.54 | 18.01 | 17.50 | 17.99 | 1,311,028 | +0.01(+0.04%) |
Sep 10, 2008 | 18.15 | 18.28 | 17.69 | 17.98 | 2,385,572 | +0.25(+1.39%) |
Sep 09, 2008 | 18.42 | 18.86 | 17.64 | 17.74 | 2,405,010 | -1.24(-6.51%) |
Sep 08, 2008 | 18.98 | 19.06 | 18.65 | 18.97 | 1,486,537 | -0.08(-0.41%) |
Sep 05, 2008 | 19.02 | 19.19 | 18.88 | 19.05 | 1,711,624 | +0.11(+0.57%) |
Sep 04, 2008 | 19.92 | 20.01 | 18.84 | 18.94 | 1,530,774 | -1.41(-6.91%) |
Sep 03, 2008 | 20.49 | 20.57 | 20.19 | 20.35 | 1,197,776 | +0.09(+0.42%) |
Sep 02, 2008 | 21.04 | 21.04 | 20.15 | 20.26 | 1,054,668 | -0.35(-1.69%) |
Aug 29, 2008 | 20.90 | 20.96 | 20.40 | 20.61 | 738,117 | -0.19(-0.89%) |
Aug 28, 2008 | 20.80 | 20.89 | 20.69 | 20.79 | 650,998 | +0.32(+1.55%) |
Aug 27, 2008 | 20.29 | 20.63 | 20.27 | 20.48 | 585,330 | +0.41(+2.04%) |
Aug 26, 2008 | 20.01 | 20.21 | 20.00 | 20.07 | 687,527 | +0.23(+1.17%) |
Aug 25, 2008 | 20.16 | 20.22 | 19.68 | 19.84 | 821,003 | -0.29(-1.42%) |
Aug 22, 2008 | 20.31 | 20.33 | 19.93 | 20.12 | 868,838 | -0.14(-0.69%) |
Aug 21, 2008 | 20.16 | 20.35 | 20.00 | 20.26 | 600,287 | +0.32(+1.63%) |
Aug 20, 2008 | 20.04 | 20.21 | 19.74 | 19.94 | 978,479 | -0.39(-1.94%) |
Aug 19, 2008 | 20.12 | 20.45 | 20.00 | 20.33 | 987,254 | -0.49(-2.34%) |
Aug 18, 2008 | 20.95 | 21.24 | 20.63 | 20.82 | 952,876 | -0.44(-2.07%) |
Aug 15, 2008 | 21.33 | 21.47 | 21.03 | 21.26 | 1,071,052 | -0.29(-1.36%) |
Aug 14, 2008 | 21.48 | 21.77 | 21.32 | 21.55 | 1,066,504 | +0.43(+2.05%) |
Aug 13, 2008 | 20.72 | 21.26 | 20.65 | 21.12 | 922,505 | +0.20(+0.96%) |
Aug 12, 2008 | 20.86 | 21.02 | 20.70 | 20.92 | 642,421 | -0.02(-0.07%) |
Aug 11, 2008 | 20.70 | 21.02 | 20.56 | 20.93 | 779,545 | +0.19(+0.93%) |
Aug 08, 2008 | 20.24 | 20.84 | 20.23 | 20.74 | 899,772 | -0.18(-0.85%) |
Aug 07, 2008 | 21.00 | 21.19 | 20.81 | 20.92 | 692,337 | -0.33(-1.56%) |
Aug 06, 2008 | 21.11 | 21.35 | 20.92 | 21.25 | 1,001,073 | +0.24(+1.14%) |
Aug 05, 2008 | 20.62 | 21.17 | 20.31 | 21.01 | 1,144,635 | +0.90(+4.49%) |
Aug 04, 2008 | 20.42 | 20.45 | 20.10 | 20.11 | 1,006,100 | -0.06(-0.31%) |
Aug 01, 2008 | 20.59 | 20.98 | 19.82 | 20.17 | 1,222,052 | -0.08(-0.42%) |
Jul 31, 2008 | 20.45 | 20.79 | 20.19 | 20.25 | 1,211,599 | -0.55(-2.64%) |
Jul 30, 2008 | 20.91 | 20.99 | 20.52 | 20.80 | 784,494 | -0.08(-0.37%) |
Jul 29, 2008 | 20.88 | 20.92 | 20.36 | 20.88 | 1,159,959 | +0.71(+3.52%) |
Jul 28, 2008 | 20.96 | 20.96 | 20.01 | 20.17 | 851,270 | -0.64(-3.08%) |
Jul 25, 2008 | 20.79 | 20.97 | 20.52 | 20.81 | 901,610 | +0.46(+2.24%) |
Jul 24, 2008 | 20.70 | 20.77 | 20.31 | 20.35 | 1,066,821 | -0.38(-1.82%) |
Jul 23, 2008 | 20.84 | 21.11 | 20.56 | 20.73 | 2,061,706 | -0.04(-0.19%) |
Jul 22, 2008 | 20.91 | 20.96 | 20.00 | 20.77 | 3,108,000 | -0.05(-0.26%) |
Jul 21, 2008 | 21.67 | 22.08 | 20.74 | 20.82 | 2,646,980 | -0.48(-2.25%) |
Jul 18, 2008 | 21.18 | 21.57 | 21.06 | 21.30 | 1,385,426 | +0.05(+0.22%) |
Jul 17, 2008 | 21.29 | 21.57 | 20.92 | 21.26 | 1,064,408 | +0.62(+2.99%) |
Jul 16, 2008 | 19.69 | 20.92 | 19.57 | 20.64 | 2,215,142 | +0.59(+2.97%) |
Jul 15, 2008 | 19.22 | 20.25 | 19.09 | 20.04 | 2,640,547 | +0.62(+3.18%) |
Jul 14, 2008 | 19.30 | 19.63 | 19.06 | 19.43 | 1,286,395 | +0.36(+1.86%) |
Jul 11, 2008 | 18.99 | 19.25 | 18.65 | 19.07 | 1,648,355 | -0.49(-2.53%) |
Jul 10, 2008 | 19.45 | 19.66 | 19.15 | 19.57 | 1,647,131 | +0.48(+2.51%) |
Jul 09, 2008 | 19.61 | 19.73 | 19.05 | 19.09 | 1,639,175 | -0.80(-4.04%) |
Jul 08, 2008 | 19.50 | 19.89 | 19.18 | 19.89 | 1,809,364 | -0.28(-1.38%) |
Jul 07, 2008 | 20.17 | 20.39 | 19.79 | 20.17 | 1,213,015 | +0.30(+1.52%) |
Jul 04, 2008 | 20.17 | 20.23 | 19.83 | 19.87 | 952,006 | +0.00(+0.00%) |
Jul 03, 2008 | 20.17 | 20.23 | 19.83 | 19.87 | 952,006 | +0.00(+0.00%) |
Jul 02, 2008 | 20.50 | 20.53 | 19.84 | 19.87 | 1,095,066 | -0.67(-3.27%) |