Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.72 | 14.35 | 13.72 | 14.32 | 1,242,051 | +0.49(+3.55%) |
Jul 30, 2009 | 13.11 | 14.52 | 12.73 | 13.83 | 1,536,880 | +0.58(+4.40%) |
Jul 29, 2009 | 13.62 | 13.62 | 12.99 | 13.25 | 1,319,986 | -0.54(-3.94%) |
Jul 28, 2009 | 13.93 | 14.09 | 13.59 | 13.79 | 785,557 | -0.42(-2.97%) |
Jul 27, 2009 | 14.33 | 14.38 | 13.97 | 14.21 | 475,023 | +0.12(+0.87%) |
Jul 24, 2009 | 13.91 | 14.33 | 13.72 | 14.09 | 3,152 | +0.12(+0.88%) |
Jul 23, 2009 | 13.85 | 14.46 | 13.84 | 13.97 | 1,028,551 | +0.16(+1.17%) |
Jul 22, 2009 | 14.33 | 14.37 | 13.44 | 13.81 | 1,477,545 | -0.74(-5.11%) |
Jul 21, 2009 | 15.13 | 15.31 | 14.17 | 14.55 | 640,324 | -0.37(-2.47%) |
Jul 20, 2009 | 14.60 | 14.98 | 14.49 | 14.92 | 528,007 | +0.61(+4.23%) |
Jul 17, 2009 | 14.39 | 14.59 | 13.98 | 14.31 | 567,612 | -0.14(-0.95%) |
Jul 16, 2009 | 13.73 | 14.56 | 13.73 | 14.45 | 817,833 | +0.66(+4.78%) |
Jul 15, 2009 | 13.64 | 14.11 | 13.55 | 13.79 | 1,156,774 | +0.50(+3.75%) |
Jul 14, 2009 | 13.29 | 13.58 | 13.17 | 13.29 | 840,493 | +0.04(+0.29%) |
Jul 13, 2009 | 12.92 | 13.32 | 12.90 | 13.25 | 928,377 | +0.33(+2.55%) |
Jul 10, 2009 | 12.94 | 13.12 | 12.66 | 12.92 | 788,107 | -0.16(-1.23%) |
Jul 09, 2009 | 13.41 | 13.51 | 13.02 | 13.09 | 882,578 | -0.08(-0.58%) |
Jul 08, 2009 | 13.84 | 13.86 | 12.66 | 13.16 | 1,401,027 | -0.58(-4.24%) |
Jul 07, 2009 | 14.37 | 14.37 | 13.51 | 13.74 | 1,362,791 | -0.59(-4.12%) |
Jul 06, 2009 | 15.03 | 15.03 | 13.84 | 14.33 | 1,520,420 | -1.03(-6.73%) |
Jul 02, 2009 | 15.64 | 15.87 | 15.35 | 15.37 | 906,942 | -0.64(-3.97%) |
Jul 01, 2009 | 16.14 | 16.98 | 15.95 | 16.00 | 667,686 | +0.06(+0.38%) |
Jun 30, 2009 | 16.14 | 16.26 | 15.74 | 15.94 | 697,507 | -0.02(-0.14%) |
Jun 29, 2009 | 15.51 | 16.34 | 15.41 | 15.97 | 955,436 | +0.46(+2.96%) |
Jun 26, 2009 | 15.57 | 15.68 | 15.21 | 15.51 | 714,229 | -0.11(-0.74%) |
Jun 25, 2009 | 15.07 | 15.66 | 15.05 | 15.62 | 543,869 | +0.67(+4.46%) |
Jun 24, 2009 | 15.08 | 15.49 | 14.78 | 14.95 | 501,155 | +0.24(+1.61%) |
Jun 23, 2009 | 14.81 | 15.08 | 14.32 | 14.72 | 1,045,679 | +0.05(+0.31%) |
Jun 22, 2009 | 16.02 | 16.02 | 14.66 | 14.67 | 669,011 | -1.46(-9.07%) |
Jun 19, 2009 | 16.30 | 16.36 | 15.97 | 16.13 | 694,040 | +0.20(+1.25%) |
Jun 18, 2009 | 15.88 | 16.22 | 15.47 | 15.93 | 479,718 | +0.15(+0.97%) |
Jun 17, 2009 | 16.06 | 16.21 | 15.45 | 15.78 | 844,544 | -0.47(-2.92%) |
Jun 16, 2009 | 17.21 | 17.47 | 15.99 | 16.26 | 764,385 | -0.67(-3.98%) |
Jun 15, 2009 | 17.70 | 17.70 | 16.41 | 16.93 | 1,063,018 | -1.14(-6.32%) |
Jun 12, 2009 | 18.36 | 18.45 | 17.80 | 18.07 | 799,991 | -0.53(-2.84%) |
Jun 11, 2009 | 18.91 | 19.34 | 18.54 | 18.60 | 958,351 | -0.35(-1.86%) |
Jun 10, 2009 | 18.95 | 19.21 | 18.35 | 18.95 | 512,185 | +0.27(+1.43%) |
Jun 09, 2009 | 18.28 | 19.01 | 18.06 | 18.69 | 737,915 | +0.56(+3.09%) |
Jun 08, 2009 | 18.00 | 18.23 | 17.74 | 18.13 | 740,274 | -0.61(-3.27%) |
Jun 05, 2009 | 18.52 | 18.91 | 18.23 | 18.74 | 1,286,252 | +0.54(+2.99%) |
Jun 04, 2009 | 17.92 | 18.33 | 17.77 | 18.19 | 858,646 | +0.40(+2.24%) |
Jun 03, 2009 | 18.03 | 18.24 | 17.44 | 17.80 | 828,256 | -0.54(-2.97%) |
Jun 02, 2009 | 18.22 | 18.61 | 17.81 | 18.34 | 1,399,357 | +0.15(+0.84%) |
Jun 01, 2009 | 17.59 | 18.46 | 17.34 | 18.19 | 932,502 | +0.97(+5.61%) |
May 29, 2009 | 17.23 | 17.29 | 16.84 | 17.22 | 897,500 | +0.44(+2.60%) |
May 28, 2009 | 16.91 | 16.98 | 16.25 | 16.79 | 695,467 | +0.28(+1.67%) |
May 27, 2009 | 17.03 | 17.43 | 16.49 | 16.51 | 1,476,261 | -0.60(-3.49%) |
May 26, 2009 | 16.03 | 17.18 | 16.03 | 17.11 | 589,803 | +0.84(+5.13%) |
May 22, 2009 | 16.22 | 16.77 | 16.03 | 16.27 | 478,627 | +0.22(+1.38%) |
May 21, 2009 | 16.32 | 16.49 | 15.61 | 16.05 | 753,208 | -0.60(-3.59%) |
May 20, 2009 | 16.42 | 17.20 | 16.26 | 16.65 | 1,140,488 | +0.41(+2.50%) |
May 19, 2009 | 15.80 | 16.79 | 15.74 | 16.24 | 857,308 | +0.43(+2.71%) |
May 18, 2009 | 15.12 | 15.84 | 14.89 | 15.81 | 823,905 | +0.89(+5.95%) |
May 15, 2009 | 15.02 | 15.35 | 14.72 | 14.92 | 826,921 | -0.15(-1.02%) |
May 14, 2009 | 14.96 | 15.42 | 14.17 | 15.08 | 997,393 | +0.13(+0.87%) |
May 13, 2009 | 15.61 | 16.00 | 14.63 | 14.95 | 1,290,819 | -1.20(-7.45%) |
May 12, 2009 | 16.52 | 16.57 | 15.56 | 16.15 | 1,081,045 | -0.19(-1.17%) |
May 11, 2009 | 16.66 | 16.66 | 16.01 | 16.34 | 975,995 | -0.69(-4.05%) |
May 08, 2009 | 16.81 | 17.41 | 16.52 | 17.03 | 620,897 | +0.49(+2.96%) |
May 07, 2009 | 17.76 | 17.84 | 16.18 | 16.54 | 848,605 | -0.66(-3.83%) |
May 06, 2009 | 17.32 | 17.81 | 16.86 | 17.20 | 737,387 | +0.05(+0.31%) |
May 05, 2009 | 17.17 | 17.31 | 16.42 | 17.15 | 905,648 | -0.07(-0.40%) |
May 04, 2009 | 16.04 | 17.21 | 16.04 | 17.21 | 854,856 | +1.37(+8.66%) |
May 01, 2009 | 15.77 | 16.17 | 15.35 | 15.84 | 704,231 | +0.01(+0.05%) |
Apr 30, 2009 | 15.50 | 16.37 | 15.12 | 15.84 | 1,025,902 | +0.77(+5.14%) |
Apr 29, 2009 | 14.56 | 15.15 | 14.10 | 15.06 | 1,059,214 | +0.69(+4.80%) |
Apr 28, 2009 | 13.84 | 14.89 | 13.79 | 14.37 | 1,328,528 | +0.21(+1.46%) |
Apr 27, 2009 | 14.54 | 14.89 | 14.13 | 14.17 | 1,240,840 | -0.64(-4.30%) |
Apr 24, 2009 | 14.07 | 14.91 | 13.96 | 14.80 | 855,516 | +0.83(+5.92%) |
Apr 23, 2009 | 13.83 | 14.16 | 13.69 | 13.97 | 982,187 | +0.17(+1.22%) |
Apr 22, 2009 | 13.45 | 14.40 | 13.32 | 13.81 | 1,411,657 | +0.16(+1.18%) |
Apr 21, 2009 | 12.92 | 13.87 | 12.92 | 13.64 | 1,318,137 | +0.57(+4.40%) |
Apr 20, 2009 | 13.79 | 13.79 | 12.91 | 13.07 | 963,728 | -0.74(-5.38%) |
Apr 17, 2009 | 13.47 | 13.90 | 13.42 | 13.81 | 705,223 | +0.41(+3.03%) |
Apr 16, 2009 | 13.05 | 13.61 | 12.71 | 13.41 | 873,240 | +0.44(+3.43%) |
Apr 15, 2009 | 12.85 | 13.02 | 12.45 | 12.96 | 569,361 | +0.05(+0.42%) |
Apr 14, 2009 | 13.10 | 13.49 | 12.83 | 12.91 | 859,564 | -0.38(-2.83%) |
Apr 13, 2009 | 12.71 | 13.37 | 12.54 | 13.28 | 742,299 | +0.36(+2.79%) |
Apr 09, 2009 | 11.95 | 12.93 | 11.95 | 12.92 | 809,381 | +1.03(+8.63%) |
Apr 08, 2009 | 11.54 | 11.91 | 11.38 | 11.90 | 483,886 | +0.49(+4.30%) |
Apr 07, 2009 | 11.93 | 11.93 | 11.38 | 11.41 | 818,808 | -0.80(-6.53%) |
Apr 06, 2009 | 12.06 | 12.23 | 11.83 | 12.20 | 601,929 | -0.05(-0.38%) |
Apr 03, 2009 | 12.07 | 12.44 | 11.82 | 12.25 | 676,724 | +0.28(+2.37%) |
Apr 02, 2009 | 11.41 | 12.21 | 11.34 | 11.97 | 803,935 | +0.92(+8.32%) |
Apr 01, 2009 | 10.48 | 11.18 | 10.36 | 11.05 | 1,032,327 | +0.23(+2.13%) |
Mar 31, 2009 | 10.53 | 11.05 | 10.53 | 10.82 | 847,451 | +0.26(+2.47%) |
Mar 30, 2009 | 10.33 | 10.63 | 10.23 | 10.56 | 1,017,734 | -0.31(-2.89%) |
Mar 26, 2009 | 10.24 | 10.94 | 10.24 | 10.87 | 1,249,801 | +0.72(+7.10%) |
Mar 25, 2009 | 10.43 | 10.64 | 9.737 | 10.15 | 1,321,076 | -0.28(-2.65%) |
Mar 24, 2009 | 10.70 | 10.83 | 10.23 | 10.43 | 1,154,196 | -0.43(-3.95%) |
Mar 23, 2009 | 10.78 | 10.89 | 10.62 | 10.86 | 1,987,996 | -0.36(-3.21%) |
Mar 20, 2009 | 12.11 | 12.11 | 11.06 | 11.22 | 3,042,170 | -0.77(-6.39%) |
Mar 19, 2009 | 11.79 | 12.45 | 11.76 | 11.98 | 915,648 | +0.40(+3.44%) |
Mar 18, 2009 | 11.20 | 11.72 | 10.78 | 11.58 | 972,536 | +0.12(+1.07%) |
Mar 17, 2009 | 11.30 | 11.59 | 11.05 | 11.46 | 730,253 | +0.02(+0.13%) |
Mar 16, 2009 | 11.61 | 11.94 | 11.32 | 11.45 | 747,071 | -0.05(-0.47%) |
Mar 13, 2009 | 11.41 | 11.64 | 11.28 | 11.50 | 0 | +0.28(+2.46%) |
Mar 12, 2009 | 10.63 | 11.29 | 10.31 | 11.22 | 662,471 | +0.34(+3.10%) |
Mar 11, 2009 | 10.82 | 11.06 | 10.56 | 10.89 | 767,570 | +0.19(+1.79%) |
Mar 10, 2009 | 10.07 | 10.72 | 9.975 | 10.69 | 853,340 | +1.01(+10.44%) |
Mar 09, 2009 | 9.500 | 9.798 | 9.454 | 9.684 | 902,389 | +0.00(+0.00%) |
Mar 06, 2009 | 9.852 | 9.982 | 9.385 | 9.684 | 0 | +0.02(+0.24%) |
Mar 05, 2009 | 10.10 | 10.27 | 9.569 | 9.661 | 1,052,589 | -0.74(-7.07%) |
Mar 04, 2009 | 9.729 | 10.58 | 9.729 | 10.40 | 1,059,865 | +1.09(+11.69%) |
Mar 02, 2009 | 10.17 | 10.38 | 9.270 | 9.308 | 959,128 | -1.19(-11.31%) |
Feb 27, 2009 | 10.27 | 10.82 | 10.04 | 10.50 | 0 | +0.05(+0.44%) |
Feb 26, 2009 | 10.73 | 10.97 | 10.41 | 10.45 | 558,075 | -0.09(-0.87%) |
Feb 25, 2009 | 11.06 | 11.25 | 10.45 | 10.54 | 654,434 | -0.61(-5.49%) |
Feb 24, 2009 | 10.65 | 11.25 | 10.50 | 11.15 | 833,173 | +0.68(+6.51%) |
Feb 23, 2009 | 11.89 | 11.89 | 10.44 | 10.47 | 751,352 | -1.24(-10.60%) |
Feb 20, 2009 | 11.44 | 11.80 | 11.13 | 11.71 | 895,835 | +0.00(+0.00%) |
Feb 19, 2009 | 12.20 | 12.41 | 11.65 | 11.71 | 669,319 | -0.33(-2.74%) |
Feb 18, 2009 | 12.10 | 12.45 | 11.68 | 12.04 | 1,185,270 | -0.04(-0.32%) |
Feb 17, 2009 | 12.38 | 12.38 | 11.72 | 12.08 | 1,238,673 | -0.62(-4.89%) |
Feb 13, 2009 | 12.78 | 13.04 | 12.50 | 12.70 | 666,553 | -0.10(-0.78%) |
Feb 12, 2009 | 12.33 | 12.85 | 12.14 | 12.80 | 724,861 | +0.15(+1.15%) |
Feb 11, 2009 | 12.93 | 13.41 | 12.28 | 12.66 | 824,391 | -0.15(-1.14%) |
Feb 10, 2009 | 13.94 | 14.20 | 12.68 | 12.80 | 744,685 | -1.31(-9.28%) |
Feb 09, 2009 | 13.91 | 14.46 | 13.46 | 14.11 | 943,856 | -0.16(-1.13%) |
Feb 06, 2009 | 13.49 | 14.45 | 13.49 | 14.27 | 701,502 | +0.77(+5.73%) |
Feb 05, 2009 | 13.04 | 13.79 | 12.66 | 13.50 | 644,776 | +0.41(+3.16%) |
Feb 04, 2009 | 13.07 | 13.58 | 13.00 | 13.09 | 604,714 | +0.16(+1.24%) |
Feb 03, 2009 | 12.53 | 13.25 | 12.36 | 12.92 | 970,498 | +0.51(+4.14%) |
Feb 02, 2009 | 12.42 | 12.78 | 12.07 | 12.41 | 1,029,017 | -0.23(-1.82%) |
Jan 30, 2009 | 13.51 | 13.67 | 12.50 | 12.64 | 0 | -0.82(-6.09%) |
Jan 29, 2009 | 13.88 | 13.90 | 13.31 | 13.46 | 984,476 | -0.77(-5.39%) |
Jan 28, 2009 | 14.57 | 14.67 | 13.38 | 14.23 | 1,449,080 | -0.47(-3.18%) |
Jan 27, 2009 | 15.13 | 15.48 | 14.20 | 14.69 | 1,506,305 | +1.24(+9.23%) |
Jan 26, 2009 | 13.84 | 14.58 | 13.34 | 13.45 | 909,817 | -0.35(-2.55%) |
Jan 23, 2009 | 13.21 | 14.31 | 12.97 | 13.81 | 719,055 | +0.22(+1.64%) |
Jan 22, 2009 | 13.75 | 13.93 | 13.01 | 13.58 | 1,152,250 | -0.42(-3.01%) |
Jan 21, 2009 | 13.94 | 14.09 | 13.15 | 14.00 | 1,407,261 | +0.31(+2.29%) |
Jan 20, 2009 | 14.80 | 14.82 | 13.54 | 13.69 | 854,360 | -1.23(-8.22%) |
Jan 16, 2009 | 15.47 | 15.47 | 14.10 | 14.92 | 734,566 | +0.04(+0.26%) |
Jan 15, 2009 | 14.51 | 15.07 | 13.58 | 14.88 | 639,381 | +0.41(+2.81%) |
Jan 14, 2009 | 15.35 | 15.43 | 14.33 | 14.47 | 535,032 | -1.22(-7.76%) |
Jan 13, 2009 | 15.21 | 15.86 | 15.09 | 15.69 | 484,248 | +0.36(+2.35%) |
Jan 12, 2009 | 15.93 | 16.15 | 15.18 | 15.33 | 651,533 | -0.96(-5.88%) |
Jan 09, 2009 | 17.67 | 17.77 | 16.26 | 16.29 | 834,396 | -1.30(-7.40%) |
Jan 08, 2009 | 16.98 | 17.70 | 16.56 | 17.59 | 865,512 | +0.48(+2.78%) |
Jan 07, 2009 | 18.21 | 18.21 | 17.10 | 17.11 | 1,138,140 | -1.19(-6.49%) |
Jan 06, 2009 | 17.21 | 18.55 | 16.98 | 18.30 | 946,243 | +1.43(+8.49%) |
Jan 05, 2009 | 16.82 | 17.38 | 16.19 | 16.87 | 816,148 | +0.07(+0.41%) |
Jan 02, 2009 | 15.87 | 16.88 | 15.74 | 16.80 | 0 | +1.06(+6.77%) |
Jan 01, 2009 | 15.67 | 15.99 | 15.22 | 15.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.67 | 15.99 | 15.22 | 15.74 | 543,671 | +0.15(+0.93%) |
Dec 30, 2008 | 15.10 | 15.61 | 14.61 | 15.59 | 582,482 | +0.70(+4.74%) |
Dec 29, 2008 | 14.89 | 15.01 | 14.40 | 14.89 | 578,555 | -0.02(-0.15%) |
Dec 26, 2008 | 14.35 | 14.95 | 14.09 | 14.91 | 304,166 | +0.74(+5.19%) |
Dec 24, 2008 | 14.24 | 14.40 | 13.81 | 14.17 | 350,444 | +0.00(+0.00%) |
Dec 23, 2008 | 14.28 | 14.28 | 13.41 | 14.17 | 802,925 | +0.42(+3.06%) |
Dec 22, 2008 | 15.01 | 15.01 | 13.33 | 13.75 | 624,000 | -0.97(-6.56%) |
Dec 19, 2008 | 15.03 | 15.78 | 14.21 | 14.72 | 1,264,602 | -0.23(-1.54%) |
Dec 18, 2008 | 15.74 | 15.74 | 14.67 | 14.95 | 1,175,216 | -0.77(-4.92%) |
Dec 17, 2008 | 14.60 | 15.83 | 14.45 | 15.72 | 952,019 | +0.81(+5.45%) |
Dec 16, 2008 | 13.81 | 15.19 | 13.81 | 14.91 | 787,179 | +1.30(+9.57%) |
Dec 15, 2008 | 14.88 | 14.98 | 13.38 | 13.61 | 777,661 | -1.03(-7.06%) |
Dec 12, 2008 | 13.65 | 14.92 | 13.21 | 14.64 | 0 | +0.58(+4.14%) |
Dec 11, 2008 | 14.39 | 15.18 | 13.80 | 14.06 | 842,138 | -0.87(-5.85%) |
Dec 10, 2008 | 13.97 | 14.95 | 13.84 | 14.93 | 1,221,647 | +1.17(+8.52%) |
Dec 09, 2008 | 13.00 | 14.26 | 12.90 | 13.76 | 1,213,845 | +0.49(+3.70%) |
Dec 08, 2008 | 11.98 | 13.45 | 11.98 | 13.27 | 883,127 | +1.69(+14.63%) |
Dec 05, 2008 | 11.45 | 11.63 | 10.89 | 11.58 | 1,103,206 | +0.01(+0.07%) |
Dec 04, 2008 | 11.37 | 12.10 | 11.18 | 11.57 | 828,650 | -0.05(-0.40%) |
Dec 03, 2008 | 11.17 | 11.80 | 10.99 | 11.61 | 838,528 | -0.34(-2.88%) |
Dec 02, 2008 | 11.49 | 12.00 | 11.30 | 11.96 | 992,057 | +0.87(+7.88%) |
Dec 01, 2008 | 12.47 | 12.76 | 11.08 | 11.09 | 1,318,488 | -1.68(-13.14%) |
Nov 28, 2008 | 12.33 | 12.89 | 11.98 | 12.76 | 529,515 | +0.34(+2.78%) |
Nov 26, 2008 | 10.83 | 12.43 | 10.76 | 12.42 | 1,341,129 | +1.36(+12.26%) |
Nov 25, 2008 | 11.03 | 11.15 | 10.46 | 11.06 | 1,015,434 | +0.18(+1.62%) |
Nov 24, 2008 | 10.50 | 11.14 | 10.33 | 10.89 | 1,400,579 | +0.75(+7.41%) |
Nov 21, 2008 | 9.431 | 10.14 | 8.979 | 10.14 | 1,377,976 | +1.00(+10.90%) |
Nov 20, 2008 | 10.12 | 10.34 | 8.979 | 9.140 | 1,363,080 | -1.15(-11.17%) |
Nov 19, 2008 | 11.68 | 12.03 | 10.29 | 10.29 | 765,340 | -1.44(-12.28%) |
Nov 18, 2008 | 11.97 | 12.30 | 11.16 | 11.73 | 690,965 | -0.19(-1.61%) |
Nov 17, 2008 | 12.13 | 12.65 | 11.84 | 11.92 | 787,224 | -0.31(-2.57%) |
Nov 14, 2008 | 12.32 | 13.38 | 12.12 | 12.23 | 0 | -1.16(-8.69%) |
Nov 13, 2008 | 12.07 | 13.40 | 11.27 | 13.40 | 1,239,211 | +1.49(+12.48%) |
Nov 12, 2008 | 12.95 | 13.29 | 11.91 | 11.91 | 712,337 | -1.23(-9.38%) |
Nov 11, 2008 | 13.21 | 13.78 | 12.66 | 13.15 | 680,418 | -0.31(-2.33%) |
Nov 10, 2008 | 14.02 | 14.26 | 13.15 | 13.46 | 344,348 | -0.12(-0.90%) |
Nov 07, 2008 | 13.09 | 13.98 | 13.09 | 13.58 | 556,185 | +0.62(+4.79%) |
Nov 06, 2008 | 13.68 | 14.08 | 12.96 | 12.96 | 1,106,436 | -0.83(-6.00%) |
Nov 05, 2008 | 15.05 | 15.26 | 13.67 | 13.79 | 1,115,674 | -1.48(-9.68%) |
Nov 04, 2008 | 15.27 | 15.55 | 14.95 | 15.27 | 1,110,806 | +0.48(+3.26%) |
Nov 03, 2008 | 13.86 | 15.13 | 13.83 | 14.79 | 1,289,844 | +0.92(+6.63%) |
Oct 31, 2008 | 13.54 | 14.28 | 13.25 | 13.87 | 0 | +0.15(+1.12%) |
Oct 30, 2008 | 14.23 | 14.46 | 13.31 | 13.71 | 1,720,902 | -0.08(-0.56%) |
Oct 29, 2008 | 14.25 | 15.06 | 13.41 | 13.79 | 1,665,864 | -0.99(-6.69%) |
Oct 28, 2008 | 13.27 | 15.15 | 12.52 | 14.78 | 2,011,510 | +0.95(+6.87%) |
Oct 27, 2008 | 14.82 | 15.08 | 13.83 | 13.83 | 681,526 | -0.89(-6.04%) |
Oct 24, 2008 | 14.00 | 15.18 | 13.65 | 14.72 | 982,891 | -0.57(-3.71%) |
Oct 23, 2008 | 15.37 | 16.35 | 14.17 | 15.28 | 1,263,320 | +0.06(+0.40%) |
Oct 22, 2008 | 16.13 | 16.55 | 14.82 | 15.22 | 1,110,424 | -1.51(-9.02%) |
Oct 21, 2008 | 16.50 | 17.47 | 15.96 | 16.73 | 824,653 | -0.09(-0.55%) |
Oct 20, 2008 | 16.08 | 16.87 | 15.71 | 16.82 | 861,994 | +1.36(+8.82%) |
Oct 17, 2008 | 14.91 | 16.76 | 14.72 | 15.46 | 0 | -0.11(-0.69%) |
Oct 16, 2008 | 13.84 | 15.64 | 13.48 | 15.57 | 1,936,965 | +1.95(+14.29%) |
Oct 15, 2008 | 15.21 | 15.48 | 13.61 | 13.62 | 1,324,948 | -2.34(-14.68%) |
Oct 14, 2008 | 17.28 | 18.10 | 15.53 | 15.97 | 1,724,912 | -1.16(-6.76%) |
Oct 13, 2008 | 15.33 | 17.12 | 14.20 | 17.12 | 1,145,846 | +2.66(+18.38%) |
Oct 10, 2008 | 13.66 | 15.21 | 13.02 | 14.46 | 2,087,303 | -0.11(-0.74%) |
Oct 09, 2008 | 16.49 | 17.21 | 14.26 | 14.57 | 1,287,187 | -1.52(-9.43%) |
Oct 08, 2008 | 15.51 | 17.15 | 14.62 | 16.09 | 2,034,416 | -0.15(-0.90%) |
Oct 07, 2008 | 18.74 | 19.09 | 16.09 | 16.23 | 1,571,015 | -2.20(-11.93%) |
Oct 06, 2008 | 18.09 | 18.43 | 16.10 | 18.43 | 2,233,113 | -0.26(-1.39%) |
Oct 03, 2008 | 18.38 | 19.54 | 18.32 | 18.69 | 0 | +0.72(+4.01%) |
Oct 02, 2008 | 19.37 | 19.37 | 17.81 | 17.97 | 2,262,198 | -1.31(-6.79%) |
Oct 01, 2008 | 19.32 | 19.60 | 18.60 | 19.28 | 855,856 | -0.37(-1.87%) |
Sep 30, 2008 | 19.76 | 19.80 | 18.82 | 19.65 | 961,776 | +0.66(+3.47%) |
Sep 29, 2008 | 20.85 | 21.01 | 18.48 | 18.99 | 1,524,688 | -2.47(-11.50%) |
Sep 26, 2008 | 21.80 | 21.85 | 21.07 | 21.46 | 0 | -0.77(-3.45%) |
Sep 25, 2008 | 21.85 | 22.68 | 21.68 | 22.22 | 640,756 | +0.31(+1.43%) |
Sep 24, 2008 | 22.85 | 23.21 | 21.69 | 21.91 | 945,728 | -0.61(-2.72%) |
Sep 23, 2008 | 23.63 | 24.29 | 22.32 | 22.52 | 894,086 | -1.12(-4.73%) |
Sep 22, 2008 | 24.84 | 25.10 | 23.57 | 23.64 | 880,713 | -1.18(-4.75%) |
Sep 19, 2008 | 22.95 | 26.79 | 22.71 | 24.82 | 0 | +3.44(+16.09%) |
Sep 18, 2008 | 21.86 | 22.47 | 20.26 | 21.38 | 1,676,909 | +0.00(+0.00%) |
Sep 17, 2008 | 23.60 | 23.60 | 20.88 | 21.38 | 1,698,199 | -1.77(-7.64%) |
Sep 16, 2008 | 22.17 | 23.30 | 21.74 | 23.15 | 1,953,869 | +0.25(+1.07%) |
Sep 15, 2008 | 24.22 | 24.84 | 22.53 | 22.91 | 1,204,178 | -2.48(-9.78%) |
Sep 12, 2008 | 24.49 | 25.47 | 24.11 | 25.39 | 1,426,959 | +0.87(+3.53%) |
Sep 11, 2008 | 24.25 | 24.60 | 23.44 | 24.52 | 2,333,354 | -0.10(-0.40%) |
Sep 10, 2008 | 23.94 | 25.20 | 23.86 | 24.62 | 1,762,832 | +1.16(+4.93%) |
Sep 09, 2008 | 25.09 | 25.11 | 23.39 | 23.47 | 1,250,432 | -1.65(-6.56%) |
Sep 08, 2008 | 26.54 | 26.64 | 24.75 | 25.11 | 1,039,766 | -0.97(-3.70%) |
Sep 05, 2008 | 25.75 | 26.42 | 25.36 | 26.08 | 0 | +0.12(+0.47%) |
Sep 04, 2008 | 27.25 | 27.29 | 25.67 | 25.96 | 1,136,987 | -1.29(-4.75%) |
Sep 03, 2008 | 27.94 | 28.66 | 26.99 | 27.25 | 1,040,916 | -0.72(-2.57%) |
Sep 02, 2008 | 29.58 | 29.68 | 27.76 | 27.97 | 980,629 | -1.76(-5.93%) |
Aug 29, 2008 | 29.93 | 30.21 | 29.45 | 29.73 | 0 | -0.23(-0.77%) |
Aug 28, 2008 | 29.86 | 30.40 | 29.77 | 29.96 | 841,566 | +0.26(+0.88%) |
Aug 27, 2008 | 29.04 | 29.88 | 28.97 | 29.70 | 455,836 | +0.82(+2.84%) |
Aug 26, 2008 | 29.10 | 29.10 | 28.35 | 28.88 | 520,066 | -0.12(-0.42%) |
Aug 25, 2008 | 29.46 | 29.69 | 28.42 | 29.00 | 812,527 | -0.99(-3.29%) |
Aug 22, 2008 | 30.28 | 30.65 | 29.63 | 29.99 | 454,480 | -0.22(-0.74%) |
Aug 21, 2008 | 30.42 | 30.54 | 29.39 | 30.21 | 1,008,909 | -0.25(-0.80%) |
Aug 20, 2008 | 29.77 | 30.65 | 29.77 | 30.46 | 1,053,480 | +1.06(+3.62%) |
Aug 19, 2008 | 29.67 | 30.18 | 29.11 | 29.40 | 1,467,774 | -0.42(-1.41%) |
Aug 18, 2008 | 30.26 | 30.69 | 29.72 | 29.82 | 1,279,778 | -0.74(-2.41%) |
Aug 15, 2008 | 30.21 | 30.75 | 29.56 | 30.55 | 0 | +0.33(+1.09%) |
Aug 14, 2008 | 29.99 | 30.60 | 29.66 | 30.22 | 1,868,614 | +0.01(+0.03%) |
Aug 13, 2008 | 29.07 | 30.64 | 28.84 | 30.21 | 2,206,259 | +1.49(+5.17%) |
Aug 12, 2008 | 28.71 | 29.34 | 28.32 | 28.73 | 1,430,255 | -0.12(-0.42%) |
Aug 11, 2008 | 27.95 | 29.11 | 27.82 | 28.85 | 1,569,315 | +0.65(+2.31%) |
Aug 08, 2008 | 27.57 | 28.46 | 27.04 | 28.20 | 1,133,635 | +0.61(+2.22%) |
Aug 07, 2008 | 28.15 | 28.19 | 27.49 | 27.59 | 1,306,847 | -0.74(-2.60%) |
Aug 06, 2008 | 27.89 | 28.67 | 27.59 | 28.32 | 1,247,573 | +0.37(+1.32%) |
Aug 05, 2008 | 27.95 | 28.51 | 27.58 | 27.95 | 1,180,682 | +0.23(+0.83%) |
Aug 04, 2008 | 28.92 | 29.14 | 27.62 | 27.73 | 1,405,360 | -1.28(-4.41%) |