Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.30 | 16.31 | 15.84 | 15.91 | 110,375 | -0.41(-2.53%) |
Jul 30, 2009 | 16.31 | 16.44 | 16.23 | 16.32 | 40,951 | +0.14(+0.89%) |
Jul 29, 2009 | 16.36 | 16.42 | 16.16 | 16.18 | 19,503 | -0.29(-1.75%) |
Jul 28, 2009 | 16.25 | 16.49 | 15.97 | 16.47 | 69,113 | +0.22(+1.33%) |
Jul 27, 2009 | 16.00 | 16.26 | 15.97 | 16.25 | 31,560 | +0.16(+0.98%) |
Jul 24, 2009 | 16.05 | 16.25 | 15.77 | 16.09 | 34,740 | -0.03(-0.21%) |
Jul 23, 2009 | 15.59 | 16.23 | 15.53 | 16.13 | 64,409 | +0.48(+3.07%) |
Jul 22, 2009 | 15.31 | 15.87 | 15.03 | 15.65 | 96,762 | +0.31(+2.00%) |
Jul 21, 2009 | 15.69 | 15.69 | 14.92 | 15.34 | 66,940 | -0.35(-2.20%) |
Jul 20, 2009 | 15.77 | 15.77 | 15.46 | 15.69 | 18,388 | -0.08(-0.52%) |
Jul 17, 2009 | 15.94 | 15.94 | 15.52 | 15.77 | 41,507 | -0.18(-1.11%) |
Jul 16, 2009 | 15.81 | 15.95 | 15.51 | 15.94 | 52,443 | +0.13(+0.85%) |
Jul 15, 2009 | 15.80 | 15.90 | 15.59 | 15.81 | 66,332 | +0.14(+0.89%) |
Jul 14, 2009 | 15.81 | 15.93 | 15.64 | 15.67 | 24,858 | -0.11(-0.67%) |
Jul 13, 2009 | 15.25 | 15.91 | 15.25 | 15.78 | 55,937 | +0.32(+2.05%) |
Jul 10, 2009 | 15.00 | 15.54 | 15.00 | 15.46 | 28,521 | +0.36(+2.42%) |
Jul 09, 2009 | 15.63 | 15.77 | 15.09 | 15.09 | 31,262 | -0.48(-3.08%) |
Jul 08, 2009 | 15.43 | 15.68 | 15.27 | 15.57 | 40,901 | +0.14(+0.93%) |
Jul 07, 2009 | 15.98 | 15.98 | 15.19 | 15.43 | 51,760 | -0.53(-3.31%) |
Jul 06, 2009 | 15.69 | 15.98 | 15.44 | 15.96 | 39,947 | +0.50(+3.26%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.30 | 15.45 | 48,783 | -0.50(-3.16%) |
Jul 01, 2009 | 15.78 | 16.17 | 15.62 | 15.96 | 34,067 | +0.35(+2.21%) |
Jun 30, 2009 | 16.55 | 16.55 | 15.53 | 15.61 | 80,377 | -0.87(-5.30%) |
Jun 29, 2009 | 15.83 | 16.58 | 15.63 | 16.49 | 114,273 | +0.47(+2.91%) |
Jun 26, 2009 | 15.18 | 16.20 | 15.18 | 16.02 | 412,966 | +0.84(+5.57%) |
Jun 25, 2009 | 15.01 | 15.23 | 15.01 | 15.18 | 52,623 | +0.43(+2.90%) |
Jun 24, 2009 | 14.86 | 15.09 | 14.70 | 14.75 | 33,275 | +0.09(+0.62%) |
Jun 23, 2009 | 14.66 | 15.27 | 14.66 | 14.66 | 65,611 | +0.21(+1.43%) |
Jun 22, 2009 | 14.88 | 15.01 | 14.45 | 14.45 | 49,764 | -0.58(-3.83%) |
Jun 19, 2009 | 15.60 | 15.60 | 14.93 | 15.03 | 86,573 | -0.31(-2.03%) |
Jun 18, 2009 | 15.15 | 15.49 | 15.14 | 15.34 | 47,093 | +0.17(+1.14%) |
Jun 17, 2009 | 14.94 | 15.34 | 14.74 | 15.17 | 40,790 | +0.23(+1.54%) |
Jun 16, 2009 | 15.38 | 15.38 | 14.81 | 14.94 | 47,641 | -0.29(-1.92%) |
Jun 15, 2009 | 15.10 | 15.26 | 14.76 | 15.23 | 44,478 | -0.17(-1.09%) |
Jun 12, 2009 | 15.21 | 15.57 | 14.85 | 15.40 | 40,855 | +0.12(+0.75%) |
Jun 11, 2009 | 14.89 | 15.48 | 14.89 | 15.28 | 38,309 | +0.21(+1.37%) |
Jun 10, 2009 | 15.48 | 15.48 | 14.67 | 15.08 | 64,790 | -0.26(-1.72%) |
Jun 09, 2009 | 14.82 | 15.63 | 14.82 | 15.34 | 56,854 | +0.07(+0.44%) |
Jun 08, 2009 | 15.37 | 15.41 | 15.22 | 15.27 | 69,178 | -0.16(-1.03%) |
Jun 05, 2009 | 15.73 | 15.73 | 15.43 | 15.43 | 61,861 | -0.29(-1.86%) |
Jun 04, 2009 | 15.54 | 15.75 | 15.54 | 15.72 | 39,024 | +0.23(+1.46%) |
Jun 03, 2009 | 15.67 | 15.81 | 15.36 | 15.50 | 65,694 | -0.31(-1.97%) |
Jun 02, 2009 | 15.79 | 16.01 | 15.65 | 15.81 | 100,533 | +0.01(+0.09%) |
Jun 01, 2009 | 15.77 | 16.08 | 15.11 | 15.80 | 97,966 | +0.02(+0.15%) |
May 29, 2009 | 15.20 | 15.95 | 14.72 | 15.77 | 324,676 | +0.75(+4.98%) |
May 28, 2009 | 15.04 | 15.31 | 14.83 | 15.02 | 43,353 | +0.15(+1.00%) |
May 27, 2009 | 15.16 | 15.31 | 14.85 | 14.87 | 74,674 | -0.34(-2.24%) |
May 26, 2009 | 14.49 | 15.36 | 14.47 | 15.21 | 83,850 | +0.63(+4.35%) |
May 22, 2009 | 14.44 | 14.94 | 14.43 | 14.58 | 70,236 | +0.19(+1.30%) |
May 21, 2009 | 14.54 | 14.93 | 14.18 | 14.39 | 93,790 | -0.29(-1.99%) |
May 20, 2009 | 14.59 | 15.01 | 14.48 | 14.69 | 75,774 | +0.17(+1.16%) |
May 19, 2009 | 14.14 | 14.92 | 13.82 | 14.52 | 84,067 | +0.37(+2.65%) |
May 18, 2009 | 14.26 | 14.73 | 13.96 | 14.14 | 90,734 | -0.01(-0.07%) |
May 15, 2009 | 14.69 | 14.69 | 14.01 | 14.15 | 60,559 | -0.55(-3.72%) |
May 14, 2009 | 14.90 | 15.11 | 14.40 | 14.70 | 60,982 | +0.41(+2.85%) |
May 13, 2009 | 14.52 | 14.73 | 14.29 | 14.29 | 29,708 | -0.39(-2.68%) |
May 12, 2009 | 14.95 | 15.07 | 14.55 | 14.69 | 35,063 | -0.24(-1.61%) |
May 11, 2009 | 14.96 | 15.17 | 14.85 | 14.93 | 26,237 | -0.17(-1.11%) |
May 08, 2009 | 14.57 | 15.20 | 14.57 | 15.09 | 90,815 | +0.72(+4.97%) |
May 07, 2009 | 14.59 | 14.81 | 14.23 | 14.38 | 50,252 | -0.01(-0.07%) |
May 06, 2009 | 14.28 | 14.65 | 13.91 | 14.39 | 60,552 | +0.27(+1.94%) |
May 05, 2009 | 14.42 | 14.53 | 13.80 | 14.12 | 88,667 | -0.31(-2.13%) |
May 04, 2009 | 14.38 | 14.76 | 14.09 | 14.42 | 121,686 | +0.16(+1.14%) |
May 01, 2009 | 14.08 | 14.59 | 13.70 | 14.26 | 87,498 | +0.20(+1.43%) |
Apr 30, 2009 | 14.55 | 14.76 | 14.01 | 14.06 | 72,593 | -0.41(-2.82%) |
Apr 29, 2009 | 13.92 | 14.66 | 13.82 | 14.47 | 66,661 | +0.63(+4.58%) |
Apr 28, 2009 | 13.80 | 14.01 | 13.80 | 13.83 | 43,047 | +0.18(+1.34%) |
Apr 27, 2009 | 13.54 | 13.79 | 13.44 | 13.65 | 29,829 | -0.12(-0.87%) |
Apr 24, 2009 | 13.40 | 13.93 | 13.40 | 13.77 | 53,987 | +0.24(+1.81%) |
Apr 23, 2009 | 14.05 | 14.05 | 13.41 | 13.53 | 51,099 | -0.48(-3.39%) |
Apr 22, 2009 | 13.89 | 14.42 | 13.79 | 14.00 | 50,868 | -0.02(-0.14%) |
Apr 21, 2009 | 13.26 | 14.21 | 13.26 | 14.02 | 62,732 | +0.43(+3.18%) |
Apr 20, 2009 | 13.96 | 13.97 | 13.41 | 13.59 | 51,062 | -0.64(-4.52%) |
Apr 17, 2009 | 14.85 | 14.90 | 14.08 | 14.23 | 56,750 | -0.54(-3.67%) |
Apr 16, 2009 | 14.88 | 15.15 | 14.68 | 14.77 | 44,118 | +0.03(+0.23%) |
Apr 15, 2009 | 14.36 | 15.05 | 14.36 | 14.74 | 34,534 | +0.33(+2.26%) |
Apr 14, 2009 | 14.67 | 14.74 | 14.33 | 14.41 | 25,852 | -0.47(-3.13%) |
Apr 13, 2009 | 14.47 | 14.96 | 14.47 | 14.88 | 36,309 | +0.24(+1.67%) |
Apr 09, 2009 | 14.30 | 15.13 | 14.30 | 14.63 | 65,776 | +0.47(+3.32%) |
Apr 08, 2009 | 14.14 | 14.39 | 13.61 | 14.16 | 30,658 | +0.12(+0.85%) |
Apr 07, 2009 | 14.17 | 14.25 | 14.04 | 14.04 | 30,940 | -0.12(-0.88%) |
Apr 06, 2009 | 14.66 | 14.66 | 13.91 | 14.17 | 43,751 | -0.60(-4.09%) |
Apr 03, 2009 | 14.70 | 14.94 | 14.60 | 14.77 | 17,828 | +0.06(+0.42%) |
Apr 02, 2009 | 14.99 | 14.99 | 14.57 | 14.71 | 69,772 | +0.04(+0.29%) |
Apr 01, 2009 | 14.52 | 15.19 | 14.39 | 14.67 | 62,048 | +0.04(+0.26%) |
Mar 31, 2009 | 14.54 | 14.88 | 14.18 | 14.63 | 29,448 | +0.23(+1.60%) |
Mar 30, 2009 | 14.27 | 14.45 | 13.80 | 14.40 | 36,388 | -0.51(-3.44%) |
Mar 26, 2009 | 14.48 | 15.07 | 14.46 | 14.91 | 61,411 | +0.58(+4.02%) |
Mar 25, 2009 | 13.89 | 14.70 | 13.59 | 14.34 | 48,545 | +0.58(+4.22%) |
Mar 24, 2009 | 14.37 | 14.45 | 13.75 | 13.76 | 35,113 | -0.78(-5.38%) |
Mar 23, 2009 | 14.56 | 14.56 | 14.25 | 14.54 | 65,461 | +0.95(+6.96%) |
Mar 20, 2009 | 13.86 | 14.76 | 13.52 | 13.59 | 81,552 | -0.16(-1.19%) |
Mar 19, 2009 | 13.92 | 13.92 | 13.55 | 13.76 | 45,584 | +0.06(+0.46%) |
Mar 18, 2009 | 12.62 | 13.69 | 12.59 | 13.69 | 53,114 | +1.06(+8.36%) |
Mar 17, 2009 | 11.74 | 12.75 | 11.74 | 12.64 | 43,645 | +0.72(+6.08%) |
Mar 16, 2009 | 11.88 | 12.40 | 11.65 | 11.91 | 43,545 | +0.17(+1.47%) |
Mar 13, 2009 | 11.71 | 11.95 | 11.62 | 11.74 | 0 | +0.12(+1.07%) |
Mar 12, 2009 | 10.66 | 11.68 | 10.66 | 11.62 | 90,944 | +0.87(+8.13%) |
Mar 11, 2009 | 11.45 | 11.45 | 10.57 | 10.74 | 60,809 | -0.70(-6.09%) |
Mar 10, 2009 | 10.81 | 11.55 | 10.81 | 11.44 | 61,223 | +0.44(+3.97%) |
Mar 09, 2009 | 11.25 | 11.56 | 10.70 | 11.00 | 87,688 | -0.39(-3.45%) |
Mar 06, 2009 | 11.57 | 11.57 | 10.90 | 11.39 | 0 | -0.76(-6.28%) |
Mar 05, 2009 | 12.74 | 12.74 | 12.15 | 12.16 | 43,276 | -0.84(-6.46%) |
Mar 04, 2009 | 12.90 | 13.09 | 12.82 | 13.00 | 41,399 | +0.30(+2.38%) |
Mar 02, 2009 | 12.51 | 12.76 | 12.49 | 12.70 | 54,900 | -0.05(-0.38%) |
Feb 27, 2009 | 12.74 | 12.99 | 12.70 | 12.74 | 0 | -0.17(-1.34%) |
Feb 26, 2009 | 13.27 | 13.27 | 12.71 | 12.92 | 39,882 | -0.05(-0.41%) |
Feb 25, 2009 | 13.39 | 13.39 | 12.84 | 12.97 | 61,757 | -0.63(-4.62%) |
Feb 24, 2009 | 12.89 | 13.87 | 12.70 | 13.60 | 98,987 | +0.85(+6.66%) |
Feb 23, 2009 | 13.11 | 13.11 | 12.70 | 12.75 | 36,363 | -0.31(-2.39%) |
Feb 20, 2009 | 13.40 | 13.40 | 12.92 | 13.06 | 50,472 | -0.41(-3.03%) |
Feb 19, 2009 | 13.53 | 13.65 | 13.35 | 13.47 | 31,044 | +0.16(+1.19%) |
Feb 18, 2009 | 13.59 | 13.83 | 12.70 | 13.31 | 118,245 | -0.45(-3.28%) |
Feb 17, 2009 | 13.61 | 14.19 | 13.32 | 13.76 | 62,761 | -0.08(-0.59%) |
Feb 13, 2009 | 13.58 | 14.25 | 13.58 | 13.84 | 45,251 | +0.11(+0.80%) |
Feb 12, 2009 | 14.04 | 14.04 | 13.52 | 13.73 | 38,284 | -0.18(-1.28%) |
Feb 11, 2009 | 13.91 | 14.01 | 13.75 | 13.91 | 28,916 | +0.24(+1.76%) |
Feb 10, 2009 | 14.25 | 14.49 | 13.67 | 13.67 | 44,770 | -0.63(-4.43%) |
Feb 09, 2009 | 12.95 | 14.64 | 14.25 | 14.30 | 33,246 | -0.31(-2.13%) |
Feb 06, 2009 | 14.19 | 14.75 | 14.13 | 14.61 | 33,115 | +0.39(+2.73%) |
Feb 05, 2009 | 14.21 | 14.84 | 14.09 | 14.23 | 45,632 | -0.05(-0.34%) |
Feb 04, 2009 | 14.24 | 14.63 | 14.20 | 14.27 | 45,330 | +0.04(+0.27%) |
Feb 03, 2009 | 14.25 | 14.31 | 13.81 | 14.24 | 52,187 | +0.00(+0.00%) |
Feb 02, 2009 | 13.87 | 14.32 | 13.56 | 14.24 | 56,994 | +0.33(+2.38%) |
Jan 30, 2009 | 13.72 | 14.09 | 13.64 | 13.90 | 0 | +0.35(+2.55%) |
Jan 29, 2009 | 14.10 | 14.18 | 13.44 | 13.56 | 46,857 | -0.84(-5.80%) |
Jan 28, 2009 | 14.13 | 14.39 | 14.11 | 14.39 | 34,386 | +0.44(+3.13%) |
Jan 27, 2009 | 13.71 | 14.03 | 13.71 | 13.96 | 29,373 | +0.25(+1.86%) |
Jan 26, 2009 | 13.44 | 13.91 | 13.44 | 13.70 | 62,713 | +0.40(+2.99%) |
Jan 23, 2009 | 12.62 | 13.71 | 12.48 | 13.30 | 65,807 | +0.44(+3.39%) |
Jan 22, 2009 | 12.13 | 12.93 | 12.06 | 12.87 | 50,385 | +0.51(+4.16%) |
Jan 21, 2009 | 12.84 | 12.84 | 12.15 | 12.35 | 51,077 | -0.29(-2.32%) |
Jan 20, 2009 | 13.34 | 13.34 | 12.65 | 12.65 | 60,915 | -0.83(-6.13%) |
Jan 16, 2009 | 13.49 | 13.58 | 13.23 | 13.47 | 60,929 | -0.02(-0.18%) |
Jan 15, 2009 | 13.27 | 13.54 | 12.99 | 13.50 | 43,478 | +0.29(+2.22%) |
Jan 14, 2009 | 13.43 | 13.46 | 13.04 | 13.20 | 25,402 | -0.35(-2.59%) |
Jan 13, 2009 | 13.39 | 13.89 | 13.39 | 13.55 | 33,265 | +0.10(+0.75%) |
Jan 12, 2009 | 14.23 | 14.23 | 13.43 | 13.45 | 32,598 | -0.36(-2.61%) |
Jan 09, 2009 | 14.20 | 14.20 | 13.68 | 13.81 | 73,149 | -0.50(-3.49%) |
Jan 08, 2009 | 14.34 | 14.42 | 13.87 | 14.31 | 44,174 | -0.27(-1.88%) |
Jan 07, 2009 | 14.77 | 14.88 | 14.15 | 14.59 | 53,833 | -0.41(-2.75%) |
Jan 06, 2009 | 15.19 | 15.53 | 14.88 | 15.00 | 92,445 | -0.05(-0.35%) |
Jan 05, 2009 | 14.98 | 15.36 | 14.69 | 15.05 | 100,408 | +0.13(+0.87%) |
Jan 02, 2009 | 14.64 | 15.34 | 14.64 | 14.92 | 0 | -0.19(-1.24%) |
Jan 01, 2009 | 14.91 | 15.11 | 14.68 | 15.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.91 | 15.11 | 14.68 | 15.11 | 93,420 | +0.24(+1.65%) |
Dec 30, 2008 | 14.88 | 15.05 | 14.55 | 14.86 | 64,388 | +0.15(+1.04%) |
Dec 29, 2008 | 14.87 | 14.87 | 14.25 | 14.71 | 69,407 | -0.07(-0.45%) |
Dec 26, 2008 | 14.73 | 15.08 | 14.40 | 14.78 | 56,502 | +0.12(+0.79%) |
Dec 24, 2008 | 15.45 | 15.45 | 14.61 | 14.66 | 20,716 | -0.50(-3.32%) |
Dec 23, 2008 | 15.58 | 15.72 | 14.83 | 15.17 | 61,098 | -0.31(-1.98%) |
Dec 22, 2008 | 15.33 | 15.50 | 15.12 | 15.47 | 46,091 | +0.25(+1.67%) |
Dec 19, 2008 | 16.35 | 16.64 | 15.01 | 15.22 | 136,823 | -1.09(-6.68%) |
Dec 18, 2008 | 15.40 | 16.39 | 15.40 | 16.31 | 58,948 | +0.13(+0.83%) |
Dec 17, 2008 | 16.01 | 16.32 | 15.78 | 16.17 | 106,983 | +0.10(+0.60%) |
Dec 16, 2008 | 15.33 | 16.08 | 15.12 | 16.08 | 81,412 | +1.05(+6.96%) |
Dec 15, 2008 | 15.96 | 16.00 | 14.87 | 15.03 | 61,550 | -0.81(-5.09%) |
Dec 12, 2008 | 14.97 | 15.84 | 14.97 | 15.84 | 0 | +0.58(+3.77%) |
Dec 11, 2008 | 15.18 | 15.44 | 14.83 | 15.26 | 110,452 | +0.00(+0.03%) |
Dec 10, 2008 | 15.21 | 15.76 | 15.14 | 15.26 | 33,140 | +0.13(+0.86%) |
Dec 09, 2008 | 15.55 | 15.71 | 15.12 | 15.13 | 95,672 | -0.53(-3.37%) |
Dec 08, 2008 | 15.70 | 15.72 | 15.16 | 15.66 | 112,602 | +0.27(+1.78%) |
Dec 05, 2008 | 14.55 | 15.60 | 14.22 | 15.38 | 77,412 | +0.73(+4.98%) |
Dec 04, 2008 | 15.00 | 15.22 | 14.51 | 14.65 | 99,426 | -0.40(-2.68%) |
Dec 03, 2008 | 14.72 | 15.23 | 14.51 | 15.06 | 119,384 | -0.18(-1.20%) |
Dec 02, 2008 | 13.33 | 15.24 | 13.08 | 15.24 | 122,641 | +2.05(+15.58%) |
Dec 01, 2008 | 15.04 | 15.06 | 13.09 | 13.18 | 72,964 | -2.01(-13.21%) |
Nov 28, 2008 | 14.56 | 15.19 | 14.10 | 15.19 | 32,121 | +0.52(+3.57%) |
Nov 26, 2008 | 13.62 | 14.87 | 13.51 | 14.67 | 126,056 | +0.81(+5.82%) |
Nov 25, 2008 | 14.36 | 14.59 | 13.64 | 13.86 | 66,353 | -0.54(-3.73%) |
Nov 24, 2008 | 13.80 | 14.49 | 13.69 | 14.40 | 112,596 | +0.83(+6.12%) |
Nov 21, 2008 | 12.88 | 13.64 | 12.30 | 13.57 | 91,405 | +0.80(+6.28%) |
Nov 20, 2008 | 12.68 | 13.38 | 12.43 | 12.77 | 103,602 | +0.08(+0.61%) |
Nov 19, 2008 | 13.11 | 13.11 | 12.66 | 12.69 | 76,297 | -0.44(-3.36%) |
Nov 18, 2008 | 13.17 | 13.20 | 12.30 | 13.13 | 93,726 | -0.04(-0.29%) |
Nov 17, 2008 | 13.43 | 13.44 | 12.78 | 13.17 | 72,666 | -0.32(-2.35%) |
Nov 14, 2008 | 13.84 | 14.61 | 13.47 | 13.49 | 0 | -1.23(-8.38%) |
Nov 13, 2008 | 13.77 | 14.73 | 13.26 | 14.72 | 77,322 | +0.99(+7.24%) |
Nov 12, 2008 | 14.52 | 14.59 | 13.73 | 13.73 | 67,336 | -0.94(-6.38%) |
Nov 11, 2008 | 14.22 | 15.14 | 14.11 | 14.66 | 84,565 | +0.36(+2.52%) |
Nov 10, 2008 | 14.41 | 14.92 | 14.10 | 14.30 | 51,183 | +0.11(+0.74%) |
Nov 07, 2008 | 13.34 | 14.28 | 13.34 | 14.20 | 54,775 | +0.95(+7.17%) |
Nov 06, 2008 | 14.00 | 14.10 | 13.25 | 13.25 | 59,331 | -0.71(-5.06%) |
Nov 05, 2008 | 14.52 | 14.68 | 13.92 | 13.95 | 62,484 | -0.65(-4.44%) |
Nov 04, 2008 | 14.88 | 15.09 | 14.40 | 14.60 | 47,270 | -0.21(-1.39%) |
Nov 03, 2008 | 15.36 | 15.36 | 14.71 | 14.81 | 83,590 | -0.19(-1.25%) |
Oct 31, 2008 | 14.91 | 15.16 | 14.38 | 14.99 | 129,466 | +0.09(+0.61%) |
Oct 30, 2008 | 14.88 | 15.29 | 14.33 | 14.90 | 101,831 | +0.72(+5.08%) |
Oct 29, 2008 | 14.16 | 14.56 | 13.34 | 14.18 | 77,158 | +0.00(+0.00%) |
Oct 28, 2008 | 13.23 | 14.20 | 12.91 | 14.18 | 70,999 | +1.20(+9.20%) |
Oct 27, 2008 | 14.11 | 14.11 | 12.99 | 12.99 | 51,533 | -1.19(-8.36%) |
Oct 24, 2008 | 14.06 | 14.33 | 13.22 | 14.17 | 40,953 | -0.27(-1.86%) |
Oct 23, 2008 | 14.46 | 15.18 | 13.61 | 14.44 | 53,418 | +0.04(+0.30%) |
Oct 22, 2008 | 14.59 | 14.94 | 14.36 | 14.40 | 32,035 | -0.43(-2.88%) |
Oct 21, 2008 | 14.90 | 15.21 | 14.76 | 14.83 | 47,476 | -0.18(-1.22%) |
Oct 20, 2008 | 14.45 | 15.83 | 14.43 | 15.01 | 92,353 | +0.68(+4.72%) |
Oct 17, 2008 | 14.35 | 15.00 | 13.98 | 14.33 | 0 | -0.22(-1.52%) |
Oct 16, 2008 | 13.36 | 14.69 | 12.87 | 14.55 | 141,209 | +1.29(+9.70%) |
Oct 15, 2008 | 14.56 | 14.56 | 13.20 | 13.27 | 79,675 | -1.46(-9.91%) |
Oct 14, 2008 | 15.40 | 15.59 | 14.01 | 14.73 | 129,041 | +0.10(+0.69%) |
Oct 13, 2008 | 13.26 | 14.62 | 13.26 | 14.62 | 108,169 | +1.88(+14.76%) |
Oct 10, 2008 | 11.04 | 12.76 | 10.53 | 12.74 | 90,332 | +1.47(+13.08%) |
Oct 09, 2008 | 12.06 | 12.27 | 11.27 | 11.27 | 103,377 | -0.68(-5.70%) |
Oct 08, 2008 | 13.28 | 13.44 | 11.56 | 11.95 | 123,770 | -1.66(-12.17%) |
Oct 07, 2008 | 15.21 | 15.59 | 13.61 | 13.61 | 67,449 | -1.59(-10.46%) |
Oct 06, 2008 | 14.44 | 15.32 | 14.24 | 15.20 | 52,316 | +0.48(+3.26%) |
Oct 03, 2008 | 15.19 | 15.59 | 14.70 | 14.72 | 0 | -0.27(-1.79%) |
Oct 02, 2008 | 15.47 | 15.47 | 14.90 | 14.98 | 61,902 | -0.52(-3.37%) |
Oct 01, 2008 | 15.88 | 15.99 | 15.43 | 15.51 | 43,855 | -0.43(-2.71%) |
Sep 30, 2008 | 15.70 | 15.98 | 15.51 | 15.94 | 49,360 | +0.40(+2.56%) |
Sep 29, 2008 | 15.80 | 15.93 | 15.17 | 15.54 | 40,967 | -0.33(-2.09%) |
Sep 26, 2008 | 16.03 | 16.05 | 15.36 | 15.87 | 0 | -0.29(-1.78%) |
Sep 25, 2008 | 15.36 | 16.19 | 15.36 | 16.16 | 79,523 | +0.78(+5.06%) |
Sep 24, 2008 | 15.95 | 15.95 | 15.38 | 15.38 | 29,425 | -0.60(-3.73%) |
Sep 23, 2008 | 15.79 | 16.25 | 15.63 | 15.98 | 64,361 | +0.16(+1.00%) |
Sep 22, 2008 | 16.27 | 16.27 | 15.60 | 15.82 | 39,024 | -0.44(-2.69%) |
Sep 19, 2008 | 14.02 | 16.72 | 14.02 | 16.26 | 0 | +0.90(+5.84%) |
Sep 18, 2008 | 14.40 | 15.36 | 14.30 | 15.36 | 60,342 | +1.16(+8.18%) |
Sep 17, 2008 | 14.51 | 14.51 | 14.15 | 14.20 | 42,503 | -0.37(-2.57%) |
Sep 16, 2008 | 14.00 | 14.57 | 13.64 | 14.57 | 77,062 | +0.56(+3.97%) |
Sep 15, 2008 | 14.41 | 14.49 | 14.01 | 14.01 | 29,244 | -0.37(-2.57%) |
Sep 12, 2008 | 14.61 | 14.66 | 14.36 | 14.38 | 42,430 | -0.17(-1.15%) |
Sep 11, 2008 | 14.45 | 14.60 | 14.21 | 14.55 | 39,534 | +0.03(+0.20%) |
Sep 10, 2008 | 14.66 | 14.66 | 14.51 | 14.52 | 36,357 | +0.04(+0.27%) |
Sep 09, 2008 | 14.45 | 14.69 | 14.43 | 14.49 | 51,458 | -0.10(-0.66%) |
Sep 08, 2008 | 13.76 | 14.79 | 13.76 | 14.58 | 58,861 | +0.47(+3.33%) |
Sep 05, 2008 | 14.33 | 14.42 | 14.04 | 14.11 | 0 | -0.12(-0.84%) |
Sep 04, 2008 | 14.54 | 14.63 | 14.18 | 14.23 | 53,671 | -0.40(-2.76%) |
Sep 03, 2008 | 14.73 | 14.80 | 14.58 | 14.63 | 49,379 | -0.12(-0.78%) |
Sep 02, 2008 | 14.69 | 14.90 | 14.62 | 14.75 | 56,410 | +0.22(+1.49%) |
Aug 29, 2008 | 14.80 | 14.89 | 14.53 | 14.53 | 0 | -0.31(-2.10%) |
Aug 28, 2008 | 15.03 | 15.03 | 14.64 | 14.85 | 73,997 | -0.12(-0.77%) |
Aug 27, 2008 | 15.03 | 15.04 | 14.91 | 14.96 | 51,525 | -0.01(-0.06%) |
Aug 26, 2008 | 15.06 | 15.06 | 14.80 | 14.97 | 40,822 | +0.04(+0.29%) |
Aug 25, 2008 | 15.16 | 15.16 | 14.85 | 14.93 | 65,928 | -0.20(-1.30%) |
Aug 22, 2008 | 15.05 | 15.15 | 14.96 | 15.12 | 47,610 | +0.00(+0.03%) |
Aug 21, 2008 | 15.03 | 15.33 | 14.82 | 15.12 | 76,120 | -0.06(-0.38%) |
Aug 20, 2008 | 14.63 | 15.23 | 14.45 | 15.18 | 92,942 | +0.63(+4.32%) |
Aug 19, 2008 | 14.38 | 14.55 | 14.38 | 14.55 | 40,605 | +0.08(+0.53%) |
Aug 18, 2008 | 14.34 | 14.62 | 13.92 | 14.47 | 128,410 | +0.22(+1.52%) |
Aug 15, 2008 | 13.91 | 14.26 | 13.74 | 14.25 | 0 | +0.29(+2.10%) |
Aug 14, 2008 | 13.89 | 14.14 | 13.80 | 13.96 | 68,572 | -0.09(-0.62%) |
Aug 13, 2008 | 14.15 | 14.17 | 14.03 | 14.05 | 47,716 | +0.04(+0.27%) |
Aug 12, 2008 | 13.97 | 14.12 | 13.97 | 14.01 | 52,022 | -0.06(-0.44%) |
Aug 11, 2008 | 14.39 | 14.39 | 13.82 | 14.07 | 83,494 | +0.08(+0.55%) |
Aug 08, 2008 | 13.68 | 14.01 | 13.68 | 14.00 | 43,211 | +0.36(+2.60%) |
Aug 07, 2008 | 13.65 | 13.98 | 13.64 | 13.64 | 49,616 | -0.10(-0.70%) |
Aug 06, 2008 | 13.97 | 14.14 | 13.74 | 13.74 | 51,525 | -0.19(-1.38%) |
Aug 05, 2008 | 13.91 | 14.18 | 13.72 | 13.93 | 65,213 | +0.24(+1.72%) |
Aug 04, 2008 | 14.40 | 14.40 | 13.63 | 13.69 | 51,231 | -0.32(-2.26%) |