Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.04 | 18.06 | 17.96 | 18.06 | 23,798 | -0.08(-0.42%) |
Aug 28, 2009 | 18.29 | 18.29 | 18.10 | 18.13 | 7,693 | -0.06(-0.31%) |
Aug 27, 2009 | 17.97 | 18.20 | 17.97 | 18.19 | 8,818 | +0.06(+0.36%) |
Aug 26, 2009 | 18.09 | 18.15 | 18.07 | 18.13 | 7,713 | -0.03(-0.16%) |
Aug 25, 2009 | 18.16 | 18.25 | 18.15 | 18.15 | 22,150 | +0.07(+0.40%) |
Aug 24, 2009 | 18.24 | 18.26 | 18.08 | 18.08 | 8,243 | -0.04(-0.21%) |
Aug 21, 2009 | 18.08 | 18.12 | 18.06 | 18.12 | 10,680 | +0.31(+1.76%) |
Aug 20, 2009 | 17.61 | 17.81 | 17.61 | 17.81 | 9,812 | +0.18(+1.04%) |
Aug 19, 2009 | 17.61 | 17.62 | 17.61 | 17.62 | 5,453 | +0.14(+0.79%) |
Aug 18, 2009 | 17.42 | 17.50 | 17.42 | 17.49 | 19,373 | +0.17(+0.96%) |
Aug 17, 2009 | 17.35 | 17.38 | 17.32 | 17.32 | 5,382 | -0.32(-1.83%) |
Aug 14, 2009 | 17.70 | 17.70 | 17.60 | 17.64 | 7,940 | -0.21(-1.19%) |
Aug 13, 2009 | 17.67 | 17.85 | 17.67 | 17.85 | 8,939 | +0.13(+0.73%) |
Aug 12, 2009 | 17.53 | 17.85 | 17.53 | 17.72 | 11,603 | +0.19(+1.06%) |
Aug 11, 2009 | 17.67 | 17.67 | 17.54 | 17.54 | 4,353 | -0.17(-0.94%) |
Aug 10, 2009 | 17.74 | 17.79 | 17.70 | 17.70 | 6,951 | -0.14(-0.81%) |
Aug 07, 2009 | 17.85 | 17.96 | 17.84 | 17.85 | 8,263 | +0.23(+1.29%) |
Aug 06, 2009 | 17.68 | 17.68 | 17.58 | 17.62 | 4,069 | -0.10(-0.54%) |
Aug 05, 2009 | 17.75 | 17.75 | 17.58 | 17.72 | 15,589 | -0.01(-0.05%) |
Aug 04, 2009 | 17.64 | 17.73 | 17.64 | 17.72 | 2,589 | +0.05(+0.27%) |
Aug 03, 2009 | 17.61 | 17.69 | 17.55 | 17.68 | 45,083 | +0.24(+1.35%) |
Jul 31, 2009 | 17.36 | 17.51 | 17.36 | 17.44 | 16,894 | +0.05(+0.28%) |
Jul 30, 2009 | 17.42 | 17.59 | 17.39 | 17.39 | 23,137 | +0.20(+1.15%) |
Jul 29, 2009 | 17.21 | 17.24 | 17.14 | 17.19 | 12,056 | -0.03(-0.16%) |
Jul 28, 2009 | 17.32 | 17.32 | 17.16 | 17.22 | 4,701 | -0.08(-0.45%) |
Jul 27, 2009 | 17.29 | 17.35 | 17.25 | 17.30 | 10,808 | +0.06(+0.38%) |
Jul 24, 2009 | 17.16 | 17.25 | 17.09 | 17.23 | 1,790 | -0.04(-0.23%) |
Jul 23, 2009 | 16.86 | 17.29 | 16.86 | 17.27 | 27,268 | +0.44(+2.61%) |
Jul 22, 2009 | 16.86 | 16.93 | 16.83 | 16.83 | 4,121 | +0.03(+0.15%) |
Jul 21, 2009 | 16.89 | 16.89 | 16.78 | 16.81 | 11,995 | +0.00(+0.02%) |
Jul 20, 2009 | 16.74 | 16.80 | 16.67 | 16.80 | 6,968 | +0.19(+1.13%) |
Jul 17, 2009 | 16.64 | 16.64 | 16.54 | 16.62 | 15,046 | -0.01(-0.04%) |
Jul 16, 2009 | 16.42 | 16.62 | 16.41 | 16.62 | 30,744 | +0.18(+1.10%) |
Jul 15, 2009 | 16.35 | 16.46 | 16.35 | 16.44 | 7,464 | +0.48(+2.99%) |
Jul 14, 2009 | 15.84 | 15.96 | 15.84 | 15.96 | 4,920 | +0.06(+0.36%) |
Jul 13, 2009 | 15.62 | 15.91 | 15.62 | 15.91 | 4,977 | +0.40(+2.56%) |
Jul 10, 2009 | 15.51 | 15.54 | 15.48 | 15.51 | 8,181 | -0.05(-0.31%) |
Jul 09, 2009 | 15.60 | 15.65 | 15.52 | 15.56 | 8,598 | +0.03(+0.18%) |
Jul 08, 2009 | 15.58 | 15.58 | 15.37 | 15.53 | 37,988 | -0.00(-0.03%) |
Jul 07, 2009 | 15.82 | 15.82 | 15.53 | 15.54 | 19,994 | -0.31(-1.97%) |
Jul 06, 2009 | 15.67 | 15.85 | 15.64 | 15.85 | 92,405 | +0.03(+0.18%) |
Jul 02, 2009 | 16.03 | 16.03 | 15.82 | 15.82 | 22,219 | -0.45(-2.77%) |
Jul 01, 2009 | 16.22 | 16.38 | 16.22 | 16.27 | 95,928 | +0.09(+0.58%) |
Jun 30, 2009 | 16.33 | 16.35 | 16.10 | 16.18 | 46,123 | -0.14(-0.84%) |
Jun 29, 2009 | 16.18 | 16.31 | 16.12 | 16.31 | 19,032 | +0.16(+0.97%) |
Jun 26, 2009 | 16.13 | 16.16 | 16.12 | 16.16 | 12,525 | +0.06(+0.38%) |
Jun 25, 2009 | 16.11 | 16.13 | 16.09 | 16.09 | 13,657 | +0.23(+1.43%) |
Jun 24, 2009 | 15.81 | 15.99 | 15.80 | 15.87 | 56,876 | +0.05(+0.33%) |
Jun 23, 2009 | 15.83 | 15.84 | 15.73 | 15.81 | 21,057 | -0.04(-0.25%) |
Jun 22, 2009 | 15.81 | 15.87 | 15.79 | 15.86 | 10,088 | -0.40(-2.47%) |
Jun 19, 2009 | 16.39 | 16.39 | 16.22 | 16.26 | 10,068 | +0.03(+0.20%) |
Jun 18, 2009 | 16.27 | 16.27 | 16.19 | 16.22 | 4,580 | +0.10(+0.63%) |
Jun 17, 2009 | 16.14 | 16.16 | 16.03 | 16.12 | 2,067 | -0.03(-0.18%) |
Jun 16, 2009 | 16.33 | 16.39 | 16.14 | 16.15 | 23,536 | -0.17(-1.07%) |
Jun 15, 2009 | 16.54 | 16.54 | 16.27 | 16.33 | 17,471 | -0.33(-1.97%) |
Jun 12, 2009 | 16.63 | 16.70 | 16.55 | 16.65 | 36,943 | -0.12(-0.70%) |
Jun 11, 2009 | 16.63 | 16.85 | 16.63 | 16.77 | 2,550 | +0.29(+1.75%) |
Jun 10, 2009 | 16.63 | 16.63 | 16.39 | 16.48 | 20,633 | -0.19(-1.14%) |
Jun 09, 2009 | 16.60 | 16.67 | 16.56 | 16.67 | 21,940 | +0.14(+0.83%) |
Jun 08, 2009 | 16.59 | 16.62 | 16.37 | 16.54 | 21,235 | -0.05(-0.29%) |
Jun 05, 2009 | 16.65 | 16.67 | 16.51 | 16.59 | 14,239 | -0.00(-0.02%) |
Jun 04, 2009 | 16.45 | 16.60 | 16.44 | 16.59 | 52,090 | +0.17(+1.06%) |
Jun 03, 2009 | 16.47 | 16.49 | 16.34 | 16.41 | 11,704 | -0.26(-1.53%) |
Jun 02, 2009 | 16.58 | 16.75 | 16.58 | 16.67 | 52,117 | -0.01(-0.07%) |
Jun 01, 2009 | 16.62 | 16.74 | 16.62 | 16.68 | 15,211 | +0.51(+3.18%) |
May 29, 2009 | 16.10 | 16.17 | 15.99 | 16.17 | 51,511 | +0.15(+0.94%) |
May 28, 2009 | 15.90 | 16.04 | 15.75 | 16.02 | 21,743 | +0.24(+1.52%) |
May 27, 2009 | 16.03 | 16.12 | 15.78 | 15.78 | 23,539 | -0.23(-1.42%) |
May 26, 2009 | 15.52 | 16.06 | 15.52 | 16.01 | 15,453 | +0.36(+2.33%) |
May 22, 2009 | 15.73 | 15.75 | 15.64 | 15.64 | 7,456 | +0.03(+0.18%) |
May 21, 2009 | 15.65 | 15.65 | 15.50 | 15.61 | 12,718 | -0.26(-1.66%) |
May 20, 2009 | 16.22 | 16.26 | 15.88 | 15.88 | 11,198 | -0.09(-0.53%) |
May 19, 2009 | 15.94 | 16.07 | 15.90 | 15.96 | 138,643 | -0.02(-0.10%) |
May 18, 2009 | 15.74 | 15.98 | 15.72 | 15.98 | 14,666 | +0.46(+2.98%) |
May 15, 2009 | 15.67 | 15.69 | 15.45 | 15.52 | 17,246 | -0.18(-1.16%) |
May 14, 2009 | 15.66 | 15.76 | 15.66 | 15.70 | 12,407 | +0.19(+1.23%) |
May 13, 2009 | 15.73 | 15.77 | 15.51 | 15.51 | 63,420 | -0.47(-2.92%) |
May 12, 2009 | 15.91 | 16.06 | 15.79 | 15.97 | 146,570 | -0.02(-0.10%) |
May 11, 2009 | 16.11 | 16.13 | 15.97 | 15.99 | 45,031 | -0.33(-2.01%) |
May 08, 2009 | 16.42 | 16.42 | 16.04 | 16.32 | 78,259 | +0.35(+2.21%) |
May 07, 2009 | 16.37 | 16.37 | 15.88 | 15.96 | 33,803 | -0.20(-1.23%) |
May 06, 2009 | 16.19 | 16.22 | 16.01 | 16.16 | 567,073 | +0.25(+1.55%) |
May 05, 2009 | 15.92 | 16.01 | 15.84 | 15.92 | 48,516 | -0.08(-0.51%) |
May 04, 2009 | 15.62 | 16.00 | 15.57 | 16.00 | 21,006 | +0.56(+3.62%) |
May 01, 2009 | 15.40 | 15.54 | 15.29 | 15.44 | 61,639 | +0.05(+0.32%) |
Apr 30, 2009 | 15.61 | 15.69 | 15.32 | 15.39 | 119,482 | +0.03(+0.18%) |
Apr 29, 2009 | 15.24 | 15.52 | 15.24 | 15.36 | 15,885 | +0.27(+1.77%) |
Apr 28, 2009 | 15.02 | 15.23 | 15.00 | 15.09 | 66,917 | -0.04(-0.27%) |
Apr 27, 2009 | 15.26 | 15.28 | 15.09 | 15.13 | 30,781 | -0.09(-0.56%) |
Apr 24, 2009 | 15.19 | 15.34 | 15.09 | 15.22 | 80,171 | +0.24(+1.57%) |
Apr 23, 2009 | 14.89 | 15.00 | 14.72 | 14.98 | 115,491 | +0.11(+0.76%) |
Apr 22, 2009 | 14.88 | 15.18 | 14.87 | 14.87 | 57,630 | -0.09(-0.60%) |
Apr 21, 2009 | 14.57 | 14.96 | 14.57 | 14.96 | 60,413 | +0.28(+1.88%) |
Apr 20, 2009 | 15.14 | 15.14 | 14.68 | 14.68 | 33,472 | -0.66(-4.33%) |
Apr 17, 2009 | 15.24 | 15.44 | 15.18 | 15.35 | 59,653 | +0.12(+0.77%) |
Apr 16, 2009 | 15.08 | 15.31 | 14.93 | 15.23 | 47,268 | +0.26(+1.73%) |
Apr 15, 2009 | 14.71 | 14.97 | 14.71 | 14.97 | 27,774 | +0.17(+1.18%) |
Apr 14, 2009 | 14.87 | 15.06 | 14.77 | 14.80 | 35,004 | -0.32(-2.12%) |
Apr 13, 2009 | 14.97 | 15.15 | 14.87 | 15.12 | 30,181 | +0.09(+0.57%) |
Apr 09, 2009 | 14.74 | 15.03 | 14.21 | 15.03 | 44,732 | +0.57(+3.95%) |
Apr 08, 2009 | 14.36 | 14.53 | 14.31 | 14.46 | 53,533 | +0.16(+1.11%) |
Apr 07, 2009 | 14.41 | 14.46 | 14.30 | 14.30 | 40,073 | -0.34(-2.33%) |
Apr 06, 2009 | 14.53 | 14.64 | 14.41 | 14.64 | 30,016 | -0.07(-0.47%) |
Apr 03, 2009 | 14.59 | 14.75 | 14.51 | 14.71 | 18,314 | +0.14(+0.97%) |
Apr 02, 2009 | 14.52 | 14.82 | 14.52 | 14.57 | 24,338 | +0.35(+2.45%) |
Apr 01, 2009 | 14.19 | 14.23 | 13.85 | 14.22 | 13,842 | +0.27(+1.95%) |
Mar 31, 2009 | 13.96 | 14.21 | 13.91 | 13.95 | 32,485 | +0.16(+1.15%) |
Mar 30, 2009 | 14.00 | 14.00 | 13.72 | 13.79 | 6,704 | -0.73(-5.00%) |
Mar 26, 2009 | 14.40 | 14.58 | 14.36 | 14.52 | 60,040 | +0.30(+2.08%) |
Mar 25, 2009 | 14.28 | 14.46 | 13.86 | 14.22 | 44,890 | +0.02(+0.14%) |
Mar 24, 2009 | 14.28 | 14.49 | 14.20 | 14.20 | 16,795 | -0.24(-1.63%) |
Mar 23, 2009 | 14.16 | 14.44 | 14.05 | 14.44 | 24,592 | +0.90(+6.65%) |
Mar 20, 2009 | 13.76 | 13.80 | 13.50 | 13.54 | 26,948 | -0.24(-1.76%) |
Mar 19, 2009 | 13.94 | 13.99 | 13.77 | 13.78 | 17,809 | -0.14(-0.99%) |
Mar 18, 2009 | 13.68 | 14.09 | 13.56 | 13.92 | 20,695 | +0.24(+1.72%) |
Mar 17, 2009 | 13.31 | 13.68 | 13.31 | 13.68 | 14,639 | +0.32(+2.38%) |
Mar 16, 2009 | 13.44 | 13.67 | 13.34 | 13.36 | 20,389 | +0.02(+0.13%) |
Mar 13, 2009 | 13.31 | 13.38 | 13.16 | 13.35 | 0 | +0.14(+1.07%) |
Mar 12, 2009 | 12.76 | 13.26 | 12.61 | 13.20 | 22,545 | +0.49(+3.86%) |
Mar 11, 2009 | 12.72 | 12.88 | 12.63 | 12.71 | 28,105 | +0.09(+0.67%) |
Mar 10, 2009 | 12.13 | 12.63 | 12.13 | 12.63 | 29,007 | +0.70(+5.84%) |
Mar 09, 2009 | 11.99 | 12.17 | 11.88 | 11.93 | 42,342 | -0.18(-1.51%) |
Mar 06, 2009 | 12.15 | 12.31 | 11.81 | 12.11 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 12.32 | 12.36 | 12.04 | 12.07 | 16,950 | -0.50(-4.00%) |
Mar 04, 2009 | 12.51 | 12.77 | 12.43 | 12.57 | 26,343 | +0.25(+2.04%) |
Mar 02, 2009 | 12.69 | 12.69 | 12.27 | 12.32 | 47,211 | -0.58(-4.46%) |
Feb 27, 2009 | 12.91 | 13.10 | 12.89 | 12.90 | 0 | -0.25(-1.88%) |
Feb 26, 2009 | 13.52 | 13.54 | 13.14 | 13.14 | 58,943 | -0.20(-1.52%) |
Feb 25, 2009 | 13.42 | 13.62 | 13.19 | 13.35 | 50,250 | -0.14(-1.02%) |
Feb 24, 2009 | 13.08 | 13.49 | 13.05 | 13.48 | 23,026 | +0.49(+3.78%) |
Feb 23, 2009 | 13.59 | 13.59 | 12.97 | 12.99 | 68,383 | -0.47(-3.49%) |
Feb 20, 2009 | 13.37 | 13.55 | 13.24 | 13.46 | 72,613 | -0.15(-1.07%) |
Feb 19, 2009 | 13.80 | 13.86 | 13.61 | 13.61 | 28,593 | -0.18(-1.29%) |
Feb 18, 2009 | 13.82 | 13.85 | 13.63 | 13.79 | 34,700 | -0.02(-0.18%) |
Feb 17, 2009 | 13.98 | 14.04 | 13.78 | 13.81 | 24,710 | -0.65(-4.49%) |
Feb 13, 2009 | 14.45 | 14.61 | 14.44 | 14.46 | 19,572 | -0.06(-0.39%) |
Feb 12, 2009 | 14.25 | 14.56 | 14.12 | 14.52 | 145,606 | +0.00(+0.03%) |
Feb 11, 2009 | 14.49 | 14.59 | 14.33 | 14.51 | 148,603 | +0.07(+0.48%) |
Feb 10, 2009 | 15.01 | 15.08 | 14.37 | 14.44 | 66,387 | -0.69(-4.58%) |
Feb 09, 2009 | 15.18 | 15.19 | 15.09 | 15.14 | 5,473 | +0.02(+0.16%) |
Feb 06, 2009 | 14.72 | 15.12 | 14.72 | 15.11 | 12,192 | +0.44(+3.00%) |
Feb 05, 2009 | 14.42 | 14.78 | 14.35 | 14.67 | 25,754 | +0.17(+1.15%) |
Feb 04, 2009 | 14.78 | 14.80 | 14.49 | 14.51 | 60,011 | -0.09(-0.61%) |
Feb 03, 2009 | 14.39 | 14.64 | 14.34 | 14.59 | 109,388 | +0.23(+1.61%) |
Feb 02, 2009 | 14.24 | 14.42 | 14.22 | 14.36 | 76,643 | +0.05(+0.37%) |
Jan 30, 2009 | 14.50 | 14.56 | 14.28 | 14.31 | 0 | -0.39(-2.65%) |
Jan 29, 2009 | 14.88 | 14.94 | 14.69 | 14.70 | 48,363 | -0.43(-2.84%) |
Jan 28, 2009 | 14.99 | 15.19 | 14.95 | 15.13 | 83,091 | +0.44(+3.01%) |
Jan 27, 2009 | 14.55 | 14.74 | 14.47 | 14.69 | 85,822 | +0.19(+1.29%) |
Jan 26, 2009 | 14.59 | 14.70 | 14.37 | 14.50 | 238,520 | +0.08(+0.53%) |
Jan 23, 2009 | 14.06 | 14.49 | 14.06 | 14.43 | 160,611 | +0.07(+0.49%) |
Jan 22, 2009 | 14.28 | 14.49 | 14.04 | 14.36 | 55,753 | -0.18(-1.23%) |
Jan 21, 2009 | 14.24 | 14.53 | 14.02 | 14.53 | 97,417 | +0.58(+4.16%) |
Jan 20, 2009 | 14.56 | 14.57 | 13.92 | 13.95 | 62,033 | -0.77(-5.21%) |
Jan 16, 2009 | 14.66 | 14.74 | 14.38 | 14.72 | 42,201 | +0.17(+1.20%) |
Jan 15, 2009 | 14.40 | 14.70 | 14.20 | 14.55 | 38,356 | -0.07(-0.47%) |
Jan 14, 2009 | 14.86 | 14.86 | 14.49 | 14.61 | 57,655 | -0.45(-2.96%) |
Jan 13, 2009 | 14.98 | 15.15 | 14.93 | 15.06 | 78,190 | -0.01(-0.05%) |
Jan 12, 2009 | 15.27 | 15.29 | 14.96 | 15.07 | 42,653 | -0.26(-1.69%) |
Jan 09, 2009 | 15.61 | 15.64 | 15.33 | 15.33 | 31,193 | -0.34(-2.17%) |
Jan 08, 2009 | 15.61 | 15.68 | 15.50 | 15.67 | 8,953 | +0.06(+0.36%) |
Jan 07, 2009 | 15.77 | 15.89 | 15.57 | 15.61 | 45,147 | -0.45(-2.83%) |
Jan 06, 2009 | 16.07 | 16.22 | 16.02 | 16.07 | 53,124 | +0.15(+0.97%) |
Jan 05, 2009 | 15.98 | 16.01 | 15.86 | 15.91 | 190,210 | -0.04(-0.28%) |
Jan 02, 2009 | 15.69 | 16.07 | 15.69 | 15.96 | 0 | +0.42(+2.71%) |
Jan 01, 2009 | 15.39 | 15.58 | 15.39 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.39 | 15.58 | 15.39 | 15.54 | 85,703 | +0.27(+1.78%) |
Dec 30, 2008 | 15.01 | 15.26 | 15.00 | 15.26 | 47,658 | +0.30(+2.00%) |
Dec 29, 2008 | 14.98 | 14.98 | 14.72 | 14.96 | 19,752 | -0.02(-0.11%) |
Dec 26, 2008 | 14.97 | 15.02 | 14.91 | 14.98 | 38,356 | +0.09(+0.60%) |
Dec 24, 2008 | 14.97 | 14.97 | 14.81 | 14.89 | 47,524 | +0.05(+0.36%) |
Dec 23, 2008 | 15.05 | 15.13 | 14.81 | 14.84 | 56,977 | -0.28(-1.82%) |
Dec 22, 2008 | 15.32 | 15.32 | 14.95 | 15.11 | 32,811 | -0.35(-2.24%) |
Dec 19, 2008 | 15.53 | 15.69 | 15.35 | 15.46 | 89,176 | +0.05(+0.33%) |
Dec 18, 2008 | 15.77 | 15.77 | 15.41 | 15.41 | 32,281 | -0.23(-1.48%) |
Dec 17, 2008 | 15.63 | 15.87 | 15.54 | 15.64 | 33,970 | -0.08(-0.52%) |
Dec 16, 2008 | 15.03 | 15.78 | 15.03 | 15.72 | 69,201 | +0.73(+4.84%) |
Dec 15, 2008 | 15.21 | 15.21 | 14.86 | 15.00 | 84,061 | -0.09(-0.59%) |
Dec 12, 2008 | 14.66 | 15.17 | 14.66 | 15.09 | 46,422 | +0.11(+0.76%) |
Dec 11, 2008 | 15.36 | 15.56 | 14.95 | 14.97 | 35,418 | -0.53(-3.43%) |
Dec 10, 2008 | 15.50 | 15.64 | 15.27 | 15.50 | 67,122 | +0.14(+0.90%) |
Dec 09, 2008 | 15.62 | 15.81 | 15.32 | 15.37 | 50,595 | -0.36(-2.32%) |
Dec 08, 2008 | 15.71 | 15.75 | 15.57 | 15.73 | 58,425 | +0.53(+3.49%) |
Dec 05, 2008 | 14.27 | 15.21 | 14.27 | 15.20 | 22,424 | +0.70(+4.81%) |
Dec 04, 2008 | 15.04 | 15.11 | 14.50 | 14.50 | 96,988 | -0.61(-4.05%) |
Dec 03, 2008 | 14.53 | 15.11 | 14.53 | 15.11 | 78,308 | +0.50(+3.41%) |
Dec 02, 2008 | 14.33 | 14.72 | 14.24 | 14.61 | 124,975 | +0.46(+3.26%) |
Dec 01, 2008 | 15.16 | 15.16 | 14.15 | 14.15 | 92,238 | -1.32(-8.51%) |
Nov 28, 2008 | 15.34 | 15.47 | 15.34 | 15.47 | 7,873 | +0.16(+1.03%) |
Nov 26, 2008 | 14.55 | 15.42 | 14.55 | 15.31 | 74,090 | +0.43(+2.89%) |
Nov 25, 2008 | 15.00 | 15.10 | 14.59 | 14.88 | 84,909 | +0.11(+0.77%) |
Nov 24, 2008 | 14.40 | 15.02 | 14.40 | 14.77 | 98,056 | +0.95(+6.90%) |
Nov 21, 2008 | 13.58 | 13.82 | 13.06 | 13.82 | 141,908 | +0.64(+4.83%) |
Nov 20, 2008 | 14.06 | 14.18 | 13.18 | 13.18 | 106,505 | -1.01(-7.11%) |
Nov 19, 2008 | 15.11 | 15.11 | 14.19 | 14.19 | 42,682 | -0.79(-5.25%) |
Nov 18, 2008 | 14.77 | 15.04 | 14.57 | 14.98 | 118,132 | -0.01(-0.05%) |
Nov 17, 2008 | 15.06 | 15.30 | 14.89 | 14.98 | 38,035 | -0.54(-3.45%) |
Nov 14, 2008 | 15.66 | 16.01 | 15.22 | 15.52 | 62,122 | -0.27(-1.72%) |
Nov 13, 2008 | 14.88 | 15.79 | 14.56 | 15.79 | 33,174 | +0.88(+5.87%) |
Nov 12, 2008 | 15.26 | 15.26 | 14.87 | 14.91 | 7,915 | -0.74(-4.71%) |
Nov 11, 2008 | 15.52 | 15.86 | 15.41 | 15.65 | 29,074 | -0.33(-2.08%) |
Nov 10, 2008 | 16.47 | 16.47 | 15.83 | 15.99 | 18,721 | -0.07(-0.45%) |
Nov 07, 2008 | 16.03 | 16.18 | 15.87 | 16.06 | 13,532 | +0.29(+1.81%) |
Nov 06, 2008 | 16.57 | 16.63 | 15.77 | 15.77 | 33,090 | -0.98(-5.87%) |
Nov 05, 2008 | 17.14 | 17.30 | 16.76 | 16.76 | 44,187 | -0.72(-4.15%) |
Nov 04, 2008 | 17.18 | 17.52 | 17.18 | 17.48 | 28,290 | +0.62(+3.65%) |
Nov 03, 2008 | 17.03 | 17.07 | 16.85 | 16.86 | 159,585 | +0.09(+0.56%) |
Oct 31, 2008 | 16.60 | 17.12 | 16.60 | 16.77 | 48,156 | +0.06(+0.39%) |
Oct 30, 2008 | 17.08 | 17.08 | 16.31 | 16.71 | 62,058 | +0.23(+1.38%) |
Oct 29, 2008 | 16.17 | 16.91 | 16.17 | 16.48 | 69,421 | +0.30(+1.88%) |
Oct 28, 2008 | 15.17 | 16.18 | 14.91 | 16.18 | 29,925 | +1.27(+8.54%) |
Oct 27, 2008 | 15.09 | 15.64 | 14.90 | 14.90 | 49,108 | -0.67(-4.32%) |
Oct 24, 2008 | 15.15 | 15.64 | 15.12 | 15.58 | 84,231 | -0.20(-1.28%) |
Oct 23, 2008 | 16.00 | 16.17 | 15.13 | 15.78 | 56,365 | +0.16(+1.04%) |
Oct 22, 2008 | 16.27 | 16.31 | 15.43 | 15.62 | 26,652 | -1.13(-6.75%) |
Oct 21, 2008 | 17.10 | 17.19 | 16.75 | 16.75 | 11,117 | -0.34(-1.99%) |
Oct 20, 2008 | 16.76 | 17.11 | 16.56 | 17.09 | 57,033 | +0.55(+3.33%) |
Oct 17, 2008 | 16.00 | 17.24 | 16.00 | 16.54 | 57,334 | +0.27(+1.65%) |
Oct 16, 2008 | 16.32 | 16.44 | 15.34 | 16.27 | 21,802 | -0.37(-2.22%) |
Oct 15, 2008 | 17.07 | 17.07 | 16.41 | 16.64 | 33,576 | -0.95(-5.40%) |
Oct 14, 2008 | 18.57 | 18.82 | 17.13 | 17.59 | 31,205 | +0.24(+1.41%) |
Oct 13, 2008 | 16.82 | 17.34 | 16.73 | 17.34 | 91,285 | +1.40(+8.77%) |
Oct 10, 2008 | 15.07 | 16.28 | 14.66 | 15.94 | 98,597 | -0.16(-0.98%) |
Oct 09, 2008 | 17.47 | 17.47 | 16.00 | 16.10 | 16,797 | -1.36(-7.78%) |
Oct 08, 2008 | 17.14 | 17.91 | 17.09 | 17.46 | 20,192 | -0.41(-2.29%) |
Oct 07, 2008 | 18.13 | 18.64 | 17.83 | 17.87 | 38,314 | -0.80(-4.30%) |
Oct 06, 2008 | 18.46 | 18.80 | 17.79 | 18.67 | 21,933 | -0.66(-3.39%) |
Oct 03, 2008 | 20.11 | 20.19 | 19.33 | 19.33 | 23,322 | -0.26(-1.35%) |
Oct 02, 2008 | 20.10 | 20.10 | 19.59 | 19.59 | 36,333 | -0.76(-3.74%) |
Oct 01, 2008 | 20.32 | 20.68 | 20.13 | 20.36 | 117,153 | -0.17(-0.83%) |
Sep 30, 2008 | 19.83 | 20.53 | 19.83 | 20.53 | 17,345 | +0.51(+2.53%) |
Sep 29, 2008 | 20.41 | 20.66 | 19.76 | 20.02 | 23,566 | -1.17(-5.53%) |
Sep 26, 2008 | 21.02 | 21.24 | 20.86 | 21.19 | 0 | +0.08(+0.38%) |
Sep 25, 2008 | 21.15 | 21.43 | 20.97 | 21.11 | 20,581 | +0.34(+1.66%) |
Sep 24, 2008 | 20.95 | 20.98 | 20.76 | 20.77 | 22,333 | -0.24(-1.14%) |
Sep 23, 2008 | 21.69 | 21.69 | 21.00 | 21.00 | 28,590 | -0.44(-2.05%) |
Sep 22, 2008 | 21.77 | 21.77 | 21.24 | 21.44 | 73,898 | -0.56(-2.55%) |
Sep 19, 2008 | 21.14 | 22.55 | 21.14 | 22.01 | 0 | +0.73(+3.43%) |
Sep 18, 2008 | 20.91 | 21.30 | 20.16 | 21.28 | 92,704 | +0.63(+3.04%) |
Sep 17, 2008 | 20.91 | 21.06 | 20.64 | 20.65 | 20,529 | -0.56(-2.62%) |
Sep 16, 2008 | 20.68 | 21.42 | 20.03 | 21.20 | 40,361 | +0.12(+0.58%) |
Sep 15, 2008 | 21.21 | 21.61 | 21.08 | 21.08 | 40,699 | -0.74(-3.40%) |
Sep 12, 2008 | 21.75 | 21.92 | 21.69 | 21.82 | 18,623 | +0.15(+0.69%) |
Sep 11, 2008 | 21.22 | 21.68 | 21.22 | 21.67 | 18,401 | +0.12(+0.55%) |
Sep 10, 2008 | 21.51 | 21.68 | 21.37 | 21.56 | 21,768 | +0.13(+0.59%) |
Sep 09, 2008 | 21.76 | 21.85 | 21.42 | 21.43 | 225,042 | -0.40(-1.84%) |
Sep 08, 2008 | 22.59 | 22.59 | 21.71 | 21.83 | 17,673 | +0.25(+1.17%) |
Sep 05, 2008 | 21.33 | 21.63 | 21.19 | 21.58 | 0 | +0.04(+0.17%) |
Sep 04, 2008 | 21.91 | 21.91 | 21.53 | 21.54 | 10,557 | -0.51(-2.30%) |
Sep 03, 2008 | 22.12 | 22.14 | 21.91 | 22.05 | 21,422 | -0.04(-0.17%) |