Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.33 | 15.56 | 15.23 | 15.36 | 712,966 | -0.07(-0.47%) |
Jul 30, 2009 | 15.30 | 15.73 | 15.22 | 15.43 | 1,365,871 | +0.26(+1.70%) |
Jul 29, 2009 | 15.17 | 15.23 | 14.93 | 15.17 | 953,674 | -0.08(-0.53%) |
Jul 28, 2009 | 15.33 | 15.41 | 15.00 | 15.25 | 573,448 | -0.02(-0.16%) |
Jul 27, 2009 | 15.37 | 15.49 | 15.17 | 15.28 | 911,029 | -0.10(-0.63%) |
Jul 24, 2009 | 15.20 | 15.38 | 15.08 | 15.37 | 544 | +0.01(+0.05%) |
Jul 23, 2009 | 14.73 | 15.48 | 14.45 | 15.37 | 1,150,701 | +0.67(+4.56%) |
Jul 22, 2009 | 14.70 | 14.85 | 14.58 | 14.69 | 803,519 | -0.05(-0.33%) |
Jul 21, 2009 | 14.72 | 14.85 | 14.59 | 14.74 | 1,122,185 | +0.17(+1.14%) |
Jul 20, 2009 | 14.30 | 14.70 | 14.30 | 14.58 | 849,872 | +0.37(+2.59%) |
Jul 17, 2009 | 14.28 | 14.30 | 14.10 | 14.21 | 796,712 | -0.08(-0.59%) |
Jul 16, 2009 | 13.99 | 14.35 | 13.87 | 14.29 | 758,193 | +0.24(+1.70%) |
Jul 15, 2009 | 13.72 | 14.08 | 13.62 | 14.06 | 631,372 | +0.51(+3.79%) |
Jul 14, 2009 | 13.32 | 13.54 | 13.24 | 13.54 | 723,017 | +0.20(+1.48%) |
Jul 13, 2009 | 12.97 | 13.37 | 12.93 | 13.35 | 781,122 | +0.42(+3.22%) |
Jul 10, 2009 | 12.99 | 13.06 | 12.83 | 12.93 | 1,275,883 | -0.10(-0.81%) |
Jul 09, 2009 | 12.97 | 13.11 | 12.84 | 13.03 | 682,520 | +0.07(+0.53%) |
Jul 08, 2009 | 13.01 | 13.03 | 12.72 | 12.97 | 945,588 | +0.02(+0.12%) |
Jul 07, 2009 | 13.48 | 13.51 | 12.93 | 12.95 | 1,153,611 | -0.58(-4.27%) |
Jul 06, 2009 | 13.58 | 13.65 | 13.46 | 13.53 | 1,009,480 | -0.21(-1.50%) |
Jul 02, 2009 | 14.02 | 14.04 | 13.73 | 13.73 | 679,579 | -0.57(-3.98%) |
Jul 01, 2009 | 14.14 | 14.43 | 13.98 | 14.30 | 632,667 | +0.31(+2.19%) |
Jun 30, 2009 | 14.05 | 14.10 | 13.86 | 14.00 | 730,286 | -0.11(-0.77%) |
Jun 29, 2009 | 14.06 | 14.20 | 13.91 | 14.10 | 667,503 | -0.01(-0.09%) |
Jun 26, 2009 | 13.79 | 14.17 | 13.72 | 14.12 | 846,882 | +0.28(+2.01%) |
Jun 25, 2009 | 13.82 | 13.94 | 13.73 | 13.84 | 616,621 | +0.32(+2.36%) |
Jun 24, 2009 | 13.38 | 13.77 | 13.31 | 13.52 | 665,479 | +0.17(+1.27%) |
Jun 23, 2009 | 13.52 | 13.56 | 13.27 | 13.35 | 613,505 | -0.08(-0.63%) |
Jun 22, 2009 | 13.87 | 13.96 | 13.43 | 13.43 | 604,782 | -0.54(-3.87%) |
Jun 19, 2009 | 14.32 | 14.43 | 13.93 | 13.98 | 1,118,512 | -0.23(-1.59%) |
Jun 18, 2009 | 14.19 | 14.28 | 13.94 | 14.20 | 696,420 | +0.08(+0.57%) |
Jun 17, 2009 | 14.23 | 14.41 | 13.95 | 14.12 | 1,003,639 | -0.08(-0.60%) |
Jun 16, 2009 | 14.47 | 14.65 | 14.19 | 14.21 | 656,539 | -0.17(-1.21%) |
Jun 15, 2009 | 14.72 | 14.72 | 14.26 | 14.38 | 720,770 | -0.57(-3.79%) |
Jun 12, 2009 | 14.89 | 14.95 | 14.64 | 14.95 | 840,900 | -0.14(-0.91%) |
Jun 11, 2009 | 14.96 | 15.29 | 14.87 | 15.08 | 722,943 | +0.22(+1.50%) |
Jun 10, 2009 | 15.24 | 15.31 | 14.61 | 14.86 | 747,686 | -0.22(-1.47%) |
Jun 09, 2009 | 14.74 | 15.16 | 14.74 | 15.08 | 683,193 | +0.30(+2.02%) |
Jun 08, 2009 | 14.61 | 14.88 | 14.50 | 14.78 | 629,989 | -0.01(-0.08%) |
Jun 05, 2009 | 14.76 | 14.89 | 14.61 | 14.80 | 820,082 | +0.20(+1.38%) |
Jun 04, 2009 | 14.58 | 14.67 | 14.30 | 14.59 | 1,164,393 | +0.15(+1.01%) |
Jun 03, 2009 | 14.35 | 14.63 | 14.27 | 14.45 | 1,099,640 | -0.10(-0.67%) |
Jun 02, 2009 | 14.39 | 14.66 | 14.36 | 14.54 | 1,020,192 | +0.04(+0.28%) |
Jun 01, 2009 | 13.85 | 14.58 | 13.71 | 14.50 | 1,097,380 | +0.89(+6.56%) |
May 29, 2009 | 13.36 | 13.62 | 13.18 | 13.61 | 1,320,825 | +0.27(+2.00%) |
May 28, 2009 | 13.09 | 13.47 | 12.75 | 13.35 | 1,684,473 | +0.29(+2.23%) |
May 27, 2009 | 12.59 | 13.63 | 12.59 | 13.05 | 2,842,162 | -0.39(-2.89%) |
May 26, 2009 | 12.68 | 13.49 | 12.52 | 13.44 | 1,488,596 | +0.67(+5.25%) |
May 22, 2009 | 12.83 | 12.98 | 12.59 | 12.77 | 1,091,653 | +0.05(+0.38%) |
May 21, 2009 | 13.04 | 13.10 | 12.59 | 12.72 | 1,362,117 | -0.42(-3.20%) |
May 20, 2009 | 13.58 | 13.68 | 13.09 | 13.14 | 1,381,846 | -0.28(-2.08%) |
May 19, 2009 | 13.62 | 13.72 | 13.38 | 13.42 | 1,221,463 | -0.15(-1.10%) |
May 18, 2009 | 13.43 | 13.58 | 13.27 | 13.57 | 1,019,155 | +0.32(+2.44%) |
May 15, 2009 | 13.16 | 13.51 | 13.12 | 13.25 | 947,469 | +0.06(+0.49%) |
May 14, 2009 | 13.04 | 13.31 | 13.01 | 13.18 | 694,284 | +0.17(+1.34%) |
May 13, 2009 | 13.47 | 13.47 | 12.92 | 13.01 | 924,959 | -0.72(-5.24%) |
May 12, 2009 | 14.01 | 14.10 | 13.39 | 13.73 | 670,931 | -0.16(-1.13%) |
May 11, 2009 | 13.74 | 14.01 | 13.46 | 13.89 | 782,926 | -0.07(-0.52%) |
May 08, 2009 | 13.72 | 13.99 | 13.50 | 13.96 | 650,329 | +0.51(+3.82%) |
May 07, 2009 | 13.96 | 14.02 | 13.28 | 13.45 | 715,629 | -0.41(-2.95%) |
May 06, 2009 | 13.74 | 13.97 | 13.44 | 13.85 | 662,514 | +0.26(+1.93%) |
May 05, 2009 | 13.77 | 13.91 | 13.41 | 13.59 | 518,897 | -0.26(-1.90%) |
May 04, 2009 | 13.36 | 13.86 | 13.06 | 13.85 | 978,237 | +0.72(+5.48%) |
May 01, 2009 | 13.16 | 13.21 | 12.89 | 13.13 | 765,056 | -0.19(-1.46%) |
Apr 30, 2009 | 13.58 | 13.89 | 13.32 | 13.33 | 979,331 | -0.13(-0.96%) |
Apr 29, 2009 | 13.03 | 13.61 | 12.96 | 13.46 | 643,649 | +0.59(+4.55%) |
Apr 28, 2009 | 12.61 | 13.04 | 12.50 | 12.87 | 682,512 | +0.06(+0.44%) |
Apr 27, 2009 | 12.93 | 13.25 | 12.56 | 12.82 | 906,076 | -0.41(-3.12%) |
Apr 24, 2009 | 12.80 | 13.41 | 12.66 | 13.23 | 820,854 | +0.55(+4.37%) |
Apr 23, 2009 | 12.72 | 12.73 | 12.33 | 12.67 | 765,821 | +0.02(+0.19%) |
Apr 22, 2009 | 12.12 | 12.97 | 12.07 | 12.65 | 969,297 | +0.39(+3.16%) |
Apr 21, 2009 | 11.89 | 12.27 | 11.55 | 12.26 | 1,046,574 | +0.45(+3.83%) |
Apr 20, 2009 | 12.22 | 12.22 | 11.68 | 11.81 | 904,745 | -0.80(-6.31%) |
Apr 17, 2009 | 12.67 | 12.72 | 12.48 | 12.61 | 555,818 | -0.08(-0.64%) |
Apr 16, 2009 | 12.34 | 12.75 | 12.19 | 12.69 | 551,605 | +0.49(+4.04%) |
Apr 15, 2009 | 12.12 | 12.26 | 11.95 | 12.19 | 481,165 | +0.05(+0.40%) |
Apr 14, 2009 | 12.18 | 12.32 | 11.92 | 12.15 | 754,337 | -0.24(-1.96%) |
Apr 13, 2009 | 12.41 | 12.46 | 12.09 | 12.39 | 1,044,881 | -0.19(-1.48%) |
Apr 09, 2009 | 11.94 | 12.59 | 11.94 | 12.57 | 1,699,042 | +0.87(+7.46%) |
Apr 08, 2009 | 11.71 | 11.84 | 11.47 | 11.70 | 941,544 | +0.11(+0.91%) |
Apr 07, 2009 | 11.62 | 11.86 | 11.50 | 11.60 | 1,465,011 | -0.24(-2.05%) |
Apr 06, 2009 | 11.96 | 11.98 | 11.62 | 11.84 | 1,445,586 | -0.26(-2.17%) |
Apr 03, 2009 | 11.98 | 12.12 | 11.83 | 12.10 | 841,754 | +0.08(+0.67%) |
Apr 02, 2009 | 11.46 | 12.19 | 11.26 | 12.02 | 1,308,960 | +0.85(+7.63%) |
Apr 01, 2009 | 10.59 | 11.22 | 10.50 | 11.17 | 1,066,828 | +0.32(+2.98%) |
Mar 31, 2009 | 10.97 | 11.12 | 10.74 | 10.84 | 1,097,905 | +0.05(+0.45%) |
Mar 30, 2009 | 11.07 | 11.19 | 10.64 | 10.80 | 858,213 | -0.72(-6.28%) |
Mar 26, 2009 | 11.09 | 11.52 | 11.00 | 11.52 | 1,446,638 | +0.53(+4.78%) |
Mar 25, 2009 | 10.99 | 11.31 | 10.64 | 10.99 | 903,584 | +0.07(+0.63%) |
Mar 24, 2009 | 10.84 | 11.14 | 10.74 | 10.92 | 1,620,248 | -0.08(-0.73%) |
Mar 23, 2009 | 10.52 | 11.01 | 10.51 | 11.01 | 1,348,234 | +1.03(+10.28%) |
Mar 20, 2009 | 10.44 | 10.50 | 9.907 | 9.979 | 1,380,603 | -0.55(-5.22%) |
Mar 19, 2009 | 10.85 | 10.89 | 10.34 | 10.53 | 1,796,572 | -0.53(-4.75%) |
Mar 18, 2009 | 10.61 | 11.20 | 10.44 | 11.05 | 990,689 | +0.37(+3.48%) |
Mar 17, 2009 | 10.22 | 10.68 | 10.09 | 10.68 | 1,669,296 | +0.35(+3.40%) |
Mar 16, 2009 | 10.19 | 10.57 | 10.11 | 10.33 | 1,436,080 | +0.21(+2.08%) |
Mar 13, 2009 | 10.29 | 10.30 | 9.947 | 10.12 | 0 | -0.06(-0.60%) |
Mar 12, 2009 | 9.729 | 10.28 | 9.656 | 10.18 | 1,582,656 | +0.33(+3.32%) |
Mar 11, 2009 | 9.596 | 9.934 | 9.446 | 9.854 | 1,327,287 | +0.34(+3.52%) |
Mar 10, 2009 | 9.074 | 9.519 | 9.006 | 9.519 | 1,171,694 | +0.63(+7.09%) |
Mar 09, 2009 | 8.953 | 9.264 | 8.816 | 8.889 | 1,486,811 | -0.25(-2.74%) |
Mar 06, 2009 | 9.430 | 9.430 | 8.921 | 9.139 | 0 | -0.11(-1.18%) |
Mar 05, 2009 | 10.16 | 10.16 | 9.192 | 9.248 | 1,906,849 | -0.62(-6.30%) |
Mar 04, 2009 | 9.604 | 10.04 | 9.466 | 9.870 | 1,923,059 | +0.44(+4.72%) |
Mar 02, 2009 | 9.697 | 9.697 | 9.305 | 9.426 | 4,092,353 | -0.44(-4.42%) |
Feb 27, 2009 | 9.971 | 10.12 | 9.836 | 9.862 | 0 | -0.32(-3.17%) |
Feb 26, 2009 | 10.90 | 10.90 | 10.13 | 10.19 | 5,295,749 | -1.23(-10.79%) |
Feb 25, 2009 | 11.56 | 11.65 | 11.13 | 11.42 | 1,545,485 | -0.18(-1.53%) |
Feb 24, 2009 | 11.05 | 11.73 | 10.95 | 11.60 | 1,564,890 | +0.63(+5.75%) |
Feb 23, 2009 | 11.74 | 11.83 | 10.87 | 10.97 | 1,921,811 | -0.71(-6.09%) |
Feb 20, 2009 | 11.76 | 11.88 | 11.42 | 11.68 | 1,676,764 | -0.18(-1.53%) |
Feb 19, 2009 | 12.22 | 12.36 | 11.78 | 11.86 | 1,089,220 | -0.29(-2.36%) |
Feb 18, 2009 | 12.35 | 12.55 | 12.04 | 12.15 | 1,645,951 | +0.09(+0.77%) |
Feb 17, 2009 | 12.13 | 12.22 | 11.84 | 12.05 | 705,419 | -0.48(-3.87%) |
Feb 13, 2009 | 12.56 | 12.85 | 12.48 | 12.54 | 621,227 | -0.02(-0.19%) |
Feb 12, 2009 | 12.34 | 12.59 | 12.12 | 12.56 | 722,656 | +0.03(+0.23%) |
Feb 11, 2009 | 12.60 | 12.87 | 12.31 | 12.53 | 804,343 | -0.04(-0.32%) |
Feb 10, 2009 | 13.05 | 13.27 | 12.48 | 12.57 | 909,603 | -0.58(-4.42%) |
Feb 09, 2009 | 13.13 | 13.27 | 13.01 | 13.16 | 961,397 | +0.05(+0.40%) |
Feb 06, 2009 | 12.67 | 13.40 | 12.58 | 13.10 | 1,675,494 | +0.45(+3.58%) |
Feb 05, 2009 | 12.47 | 12.78 | 12.37 | 12.65 | 925,268 | +0.08(+0.67%) |
Feb 04, 2009 | 12.65 | 12.89 | 12.50 | 12.57 | 1,009,401 | -0.05(-0.38%) |
Feb 03, 2009 | 12.33 | 12.70 | 12.22 | 12.61 | 1,031,417 | +0.33(+2.70%) |
Feb 02, 2009 | 12.34 | 12.45 | 12.09 | 12.28 | 1,939,976 | -0.29(-2.31%) |
Jan 30, 2009 | 12.63 | 12.95 | 12.31 | 12.57 | 0 | +0.03(+0.22%) |
Jan 29, 2009 | 12.88 | 12.93 | 12.48 | 12.55 | 1,446,307 | -0.48(-3.66%) |
Jan 28, 2009 | 12.81 | 13.16 | 12.76 | 13.02 | 1,195,522 | +0.46(+3.70%) |
Jan 27, 2009 | 12.47 | 12.75 | 12.38 | 12.56 | 987,675 | +0.15(+1.17%) |
Jan 26, 2009 | 12.27 | 12.68 | 12.17 | 12.41 | 1,070,763 | +0.14(+1.15%) |
Jan 23, 2009 | 12.17 | 12.50 | 12.02 | 12.27 | 1,290,159 | -0.28(-2.25%) |
Jan 22, 2009 | 12.72 | 12.76 | 12.22 | 12.55 | 1,310,544 | -0.41(-3.15%) |
Jan 21, 2009 | 12.48 | 13.01 | 12.31 | 12.96 | 1,514,176 | +0.69(+5.63%) |
Jan 20, 2009 | 12.85 | 12.98 | 12.23 | 12.27 | 1,739,296 | -0.69(-5.36%) |
Jan 16, 2009 | 13.08 | 13.17 | 12.52 | 12.97 | 1,293,911 | +0.15(+1.13%) |
Jan 15, 2009 | 12.51 | 12.91 | 12.19 | 12.82 | 1,511,015 | +0.35(+2.79%) |
Jan 14, 2009 | 12.89 | 12.93 | 12.42 | 12.47 | 1,095,368 | -0.59(-4.52%) |
Jan 13, 2009 | 12.90 | 13.20 | 12.88 | 13.06 | 1,048,116 | +0.06(+0.47%) |
Jan 12, 2009 | 13.15 | 13.30 | 12.84 | 13.00 | 1,034,520 | -0.22(-1.65%) |
Jan 09, 2009 | 13.50 | 13.50 | 12.93 | 13.22 | 975,621 | -0.34(-2.50%) |
Jan 08, 2009 | 13.49 | 13.58 | 13.20 | 13.56 | 1,259,980 | -0.02(-0.18%) |
Jan 07, 2009 | 13.75 | 13.83 | 13.36 | 13.58 | 1,956,160 | -0.27(-1.93%) |
Jan 06, 2009 | 13.81 | 14.01 | 13.62 | 13.85 | 1,469,414 | +0.19(+1.39%) |
Jan 05, 2009 | 13.79 | 13.91 | 13.49 | 13.66 | 1,674,160 | -0.11(-0.76%) |
Jan 02, 2009 | 13.37 | 13.85 | 13.25 | 13.77 | 0 | +0.17(+1.25%) |
Jan 01, 2009 | 13.45 | 13.70 | 13.27 | 13.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.45 | 13.70 | 13.27 | 13.60 | 1,330,884 | +0.21(+1.57%) |
Dec 30, 2008 | 12.82 | 13.39 | 12.76 | 13.39 | 1,068,865 | +0.69(+5.41%) |
Dec 29, 2008 | 12.98 | 13.14 | 12.51 | 12.70 | 991,872 | -0.34(-2.60%) |
Dec 26, 2008 | 12.76 | 13.05 | 12.69 | 13.04 | 606,394 | +0.32(+2.54%) |
Dec 24, 2008 | 12.65 | 12.84 | 12.45 | 12.71 | 451,186 | +0.04(+0.35%) |
Dec 23, 2008 | 12.69 | 12.99 | 12.54 | 12.67 | 1,533,506 | +0.09(+0.74%) |
Dec 22, 2008 | 13.22 | 13.22 | 12.31 | 12.58 | 1,599,625 | -0.67(-5.06%) |
Dec 19, 2008 | 13.01 | 13.62 | 13.01 | 13.25 | 2,114,697 | +0.31(+2.40%) |
Dec 18, 2008 | 13.36 | 13.42 | 12.66 | 12.94 | 1,405,817 | -0.31(-2.32%) |
Dec 17, 2008 | 13.15 | 13.45 | 13.05 | 13.24 | 1,512,230 | -0.10(-0.73%) |
Dec 16, 2008 | 12.93 | 13.35 | 12.73 | 13.34 | 2,054,562 | +0.45(+3.51%) |
Dec 15, 2008 | 12.95 | 13.13 | 12.54 | 12.89 | 2,480,986 | +0.11(+0.85%) |
Dec 12, 2008 | 12.28 | 12.95 | 12.12 | 12.78 | 0 | +0.25(+2.00%) |
Dec 11, 2008 | 13.16 | 13.25 | 12.29 | 12.53 | 1,852,450 | -0.68(-5.14%) |
Dec 10, 2008 | 13.77 | 13.77 | 12.86 | 13.21 | 2,945,466 | -0.75(-5.38%) |
Dec 09, 2008 | 13.91 | 14.62 | 13.81 | 13.96 | 2,257,939 | -0.08(-0.60%) |
Dec 08, 2008 | 13.97 | 14.45 | 13.65 | 14.04 | 1,543,802 | +0.56(+4.17%) |
Dec 05, 2008 | 12.63 | 13.49 | 12.33 | 13.48 | 1,623,109 | +0.72(+5.60%) |
Dec 04, 2008 | 13.00 | 13.48 | 12.44 | 12.77 | 1,340,522 | -0.43(-3.28%) |
Dec 03, 2008 | 12.75 | 13.53 | 12.65 | 13.20 | 1,489,180 | +0.13(+0.96%) |
Dec 02, 2008 | 12.94 | 13.17 | 12.65 | 13.07 | 1,958,185 | +0.34(+2.66%) |
Dec 01, 2008 | 13.45 | 13.56 | 12.71 | 12.73 | 2,666,503 | -1.09(-7.89%) |
Nov 28, 2008 | 13.58 | 13.83 | 13.34 | 13.83 | 984,707 | +0.22(+1.60%) |
Nov 26, 2008 | 11.72 | 13.67 | 11.63 | 13.61 | 3,129,738 | +1.64(+13.71%) |
Nov 25, 2008 | 12.34 | 13.01 | 11.22 | 11.97 | 8,159,573 | +0.75(+6.66%) |
Nov 24, 2008 | 10.66 | 11.47 | 10.65 | 11.22 | 2,133,990 | +0.68(+6.48%) |
Nov 21, 2008 | 10.10 | 10.55 | 9.454 | 10.54 | 3,083,653 | +0.69(+6.97%) |
Nov 20, 2008 | 10.75 | 10.84 | 9.782 | 9.850 | 3,722,658 | -1.07(-9.77%) |
Nov 19, 2008 | 11.98 | 11.98 | 10.84 | 10.92 | 4,382,341 | -1.02(-8.53%) |
Nov 18, 2008 | 11.79 | 12.12 | 11.50 | 11.94 | 1,964,340 | +0.13(+1.06%) |
Nov 17, 2008 | 11.53 | 12.08 | 11.39 | 11.81 | 2,678,398 | +0.20(+1.74%) |
Nov 14, 2008 | 12.40 | 12.60 | 11.56 | 11.61 | 0 | -1.44(-11.05%) |
Nov 13, 2008 | 12.28 | 13.05 | 11.50 | 13.05 | 3,954,293 | +0.68(+5.49%) |
Nov 12, 2008 | 12.97 | 13.03 | 12.34 | 12.37 | 1,170,402 | -0.80(-6.05%) |
Nov 11, 2008 | 13.71 | 13.71 | 12.96 | 13.17 | 1,730,933 | -0.68(-4.90%) |
Nov 10, 2008 | 14.55 | 14.66 | 13.73 | 13.85 | 1,323,204 | -0.29(-2.09%) |
Nov 07, 2008 | 13.84 | 14.14 | 13.47 | 14.14 | 1,293,485 | +0.51(+3.73%) |
Nov 06, 2008 | 13.80 | 14.44 | 13.18 | 13.63 | 3,601,857 | +0.14(+1.02%) |
Nov 05, 2008 | 14.27 | 14.40 | 13.43 | 13.49 | 1,225,188 | -0.94(-6.52%) |
Nov 04, 2008 | 14.29 | 14.61 | 14.06 | 14.44 | 927,711 | +0.44(+3.15%) |
Nov 03, 2008 | 14.19 | 14.52 | 13.78 | 14.00 | 1,098,466 | -0.21(-1.45%) |
Oct 31, 2008 | 13.88 | 14.44 | 13.54 | 14.20 | 1,227,643 | +0.54(+3.93%) |
Oct 30, 2008 | 13.63 | 13.84 | 13.24 | 13.66 | 1,627,569 | +0.41(+3.11%) |
Oct 29, 2008 | 12.48 | 13.91 | 12.48 | 13.25 | 1,446,507 | +0.52(+4.09%) |
Oct 28, 2008 | 12.00 | 12.73 | 11.49 | 12.73 | 1,459,061 | +1.00(+8.54%) |
Oct 27, 2008 | 11.94 | 12.29 | 11.58 | 11.73 | 1,706,153 | -0.38(-3.10%) |
Oct 24, 2008 | 11.33 | 12.34 | 11.33 | 12.10 | 1,431,327 | -0.23(-1.83%) |
Oct 23, 2008 | 12.86 | 13.09 | 11.80 | 12.33 | 2,542,786 | -0.40(-3.14%) |
Oct 22, 2008 | 13.55 | 13.56 | 12.38 | 12.73 | 1,506,206 | -1.21(-8.69%) |
Oct 21, 2008 | 14.13 | 14.44 | 13.75 | 13.94 | 1,183,463 | -0.34(-2.40%) |
Oct 20, 2008 | 13.99 | 14.29 | 13.64 | 14.29 | 1,190,958 | +0.48(+3.51%) |
Oct 17, 2008 | 13.92 | 14.34 | 13.05 | 13.80 | 2,133,317 | +0.20(+1.46%) |
Oct 16, 2008 | 12.66 | 13.68 | 12.33 | 13.60 | 2,307,693 | +0.90(+7.13%) |
Oct 15, 2008 | 14.06 | 14.06 | 12.70 | 12.70 | 1,908,985 | -1.69(-11.74%) |
Oct 14, 2008 | 15.49 | 15.71 | 13.93 | 14.39 | 1,520,851 | -0.53(-3.55%) |
Oct 13, 2008 | 13.97 | 14.92 | 13.74 | 14.92 | 1,559,376 | +1.49(+11.07%) |
Oct 10, 2008 | 12.52 | 14.43 | 11.81 | 13.43 | 2,860,217 | +0.32(+2.47%) |
Oct 09, 2008 | 13.89 | 14.13 | 12.80 | 13.11 | 2,058,280 | -0.70(-5.06%) |
Oct 08, 2008 | 13.74 | 14.42 | 13.28 | 13.81 | 2,037,563 | -0.22(-1.58%) |
Oct 07, 2008 | 14.89 | 14.99 | 13.96 | 14.03 | 1,943,240 | -0.57(-3.93%) |
Oct 06, 2008 | 14.95 | 14.95 | 13.77 | 14.60 | 2,094,200 | -0.56(-3.70%) |
Oct 03, 2008 | 15.54 | 15.96 | 15.10 | 15.16 | 0 | -0.17(-1.13%) |
Oct 02, 2008 | 16.52 | 16.59 | 15.24 | 15.34 | 1,601,826 | -1.25(-7.55%) |
Oct 01, 2008 | 16.73 | 16.97 | 16.45 | 16.59 | 1,266,613 | -0.34(-2.03%) |
Sep 30, 2008 | 16.98 | 16.98 | 16.41 | 16.93 | 1,707,239 | +0.29(+1.72%) |
Sep 29, 2008 | 17.27 | 17.27 | 16.22 | 16.65 | 1,671,036 | -0.88(-5.05%) |
Sep 26, 2008 | 17.66 | 17.66 | 17.22 | 17.53 | 0 | -0.50(-2.78%) |
Sep 25, 2008 | 18.06 | 18.24 | 17.84 | 18.03 | 1,367,314 | +0.29(+1.64%) |
Sep 24, 2008 | 17.85 | 18.06 | 17.66 | 17.74 | 1,314,462 | -0.11(-0.63%) |
Sep 23, 2008 | 18.57 | 18.77 | 17.79 | 17.85 | 1,596,336 | -0.75(-4.04%) |
Sep 22, 2008 | 18.86 | 18.99 | 18.55 | 18.61 | 1,639,845 | -0.43(-2.25%) |
Sep 19, 2008 | 18.69 | 19.80 | 18.53 | 19.03 | 0 | +0.71(+3.86%) |
Sep 18, 2008 | 17.33 | 18.54 | 16.98 | 18.33 | 2,492,304 | +1.14(+6.60%) |
Sep 17, 2008 | 16.89 | 17.55 | 16.62 | 17.19 | 2,348,490 | +0.09(+0.52%) |
Sep 16, 2008 | 16.39 | 17.14 | 16.17 | 17.10 | 2,201,092 | +0.39(+2.32%) |
Sep 15, 2008 | 16.38 | 17.06 | 16.19 | 16.71 | 2,014,988 | -0.32(-1.87%) |
Sep 12, 2008 | 16.32 | 17.05 | 16.24 | 17.03 | 2,274,983 | +0.55(+3.33%) |
Sep 11, 2008 | 16.23 | 16.51 | 15.73 | 16.48 | 1,887,492 | +0.10(+0.59%) |
Sep 10, 2008 | 15.97 | 16.48 | 15.97 | 16.39 | 1,742,341 | +0.54(+3.42%) |
Sep 09, 2008 | 16.54 | 16.65 | 15.80 | 15.85 | 1,824,652 | -0.69(-4.20%) |
Sep 08, 2008 | 17.00 | 17.05 | 16.36 | 16.54 | 1,791,998 | -0.02(-0.15%) |
Sep 05, 2008 | 16.19 | 16.62 | 15.92 | 16.57 | 0 | +0.30(+1.86%) |
Sep 04, 2008 | 16.81 | 16.91 | 16.10 | 16.26 | 2,466,160 | -0.71(-4.19%) |
Sep 03, 2008 | 16.15 | 17.43 | 16.04 | 16.97 | 4,131,710 | -0.38(-2.17%) |
Sep 02, 2008 | 18.05 | 18.35 | 17.31 | 17.35 | 1,720,788 | -0.39(-2.21%) |
Aug 29, 2008 | 18.06 | 18.06 | 17.50 | 17.74 | 0 | -0.37(-2.05%) |
Aug 28, 2008 | 18.37 | 18.38 | 18.04 | 18.11 | 2,020,772 | -0.24(-1.32%) |
Aug 27, 2008 | 17.99 | 18.55 | 17.99 | 18.36 | 695,014 | +0.23(+1.25%) |
Aug 26, 2008 | 18.25 | 18.32 | 18.05 | 18.13 | 729,450 | -0.12(-0.64%) |
Aug 25, 2008 | 18.54 | 18.61 | 18.08 | 18.25 | 778,278 | -0.38(-2.04%) |
Aug 22, 2008 | 18.75 | 18.87 | 18.54 | 18.63 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 18.34 | 18.71 | 18.34 | 18.67 | 586,393 | +0.04(+0.24%) |
Aug 20, 2008 | 18.60 | 18.65 | 18.18 | 18.63 | 1,055,744 | +0.02(+0.13%) |
Aug 19, 2008 | 18.78 | 18.82 | 18.48 | 18.61 | 600,258 | -0.19(-0.99%) |
Aug 18, 2008 | 19.19 | 19.25 | 18.61 | 18.79 | 828,586 | -0.40(-2.06%) |
Aug 15, 2008 | 19.39 | 19.54 | 19.08 | 19.19 | 0 | -0.18(-0.94%) |
Aug 14, 2008 | 18.77 | 19.42 | 18.76 | 19.37 | 1,051,962 | +0.54(+2.85%) |
Aug 13, 2008 | 18.82 | 18.85 | 18.46 | 18.83 | 683,312 | +0.00(+0.02%) |
Aug 12, 2008 | 18.46 | 18.97 | 18.38 | 18.83 | 821,760 | +0.27(+1.48%) |
Aug 11, 2008 | 18.23 | 18.75 | 18.18 | 18.55 | 773,501 | +0.08(+0.42%) |
Aug 08, 2008 | 18.18 | 18.54 | 18.14 | 18.48 | 584,665 | +0.33(+1.83%) |
Aug 07, 2008 | 18.08 | 18.33 | 17.84 | 18.14 | 818,817 | -0.08(-0.47%) |
Aug 06, 2008 | 18.16 | 18.31 | 17.98 | 18.23 | 897,359 | +0.09(+0.51%) |
Aug 05, 2008 | 17.92 | 18.21 | 17.86 | 18.14 | 1,064,226 | +0.42(+2.37%) |
Aug 04, 2008 | 17.99 | 17.99 | 17.61 | 17.72 | 806,949 | -0.23(-1.31%) |