Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.48 | 23.64 | 23.19 | 23.45 | 133,417 | -0.26(-1.09%) |
Aug 28, 2009 | 24.33 | 24.41 | 23.39 | 23.70 | 158,667 | -0.41(-1.71%) |
Aug 27, 2009 | 24.08 | 24.22 | 23.18 | 24.12 | 166,273 | -0.21(-0.85%) |
Aug 26, 2009 | 24.04 | 24.38 | 23.56 | 24.32 | 190,520 | +0.07(+0.28%) |
Aug 25, 2009 | 24.31 | 24.44 | 24.03 | 24.25 | 175,168 | -0.01(-0.04%) |
Aug 24, 2009 | 24.50 | 24.75 | 24.11 | 24.26 | 127,500 | -0.19(-0.77%) |
Aug 21, 2009 | 24.03 | 24.82 | 23.83 | 24.45 | 316,396 | +0.82(+3.49%) |
Aug 20, 2009 | 23.04 | 23.64 | 22.85 | 23.63 | 187,125 | +0.58(+2.50%) |
Aug 19, 2009 | 22.61 | 23.10 | 22.39 | 23.05 | 178,006 | +0.21(+0.90%) |
Aug 18, 2009 | 22.46 | 23.00 | 22.32 | 22.85 | 196,045 | +0.87(+3.96%) |
Aug 17, 2009 | 22.30 | 22.42 | 21.87 | 21.98 | 178,969 | -0.74(-3.26%) |
Aug 14, 2009 | 24.08 | 24.08 | 22.61 | 22.72 | 142,038 | -1.35(-5.60%) |
Aug 13, 2009 | 23.95 | 24.19 | 23.67 | 24.07 | 167,671 | +0.23(+0.97%) |
Aug 12, 2009 | 23.71 | 24.25 | 23.68 | 23.83 | 201,209 | +0.12(+0.51%) |
Aug 11, 2009 | 23.74 | 24.01 | 23.22 | 23.71 | 114,049 | -0.27(-1.15%) |
Aug 10, 2009 | 23.78 | 24.26 | 23.43 | 23.99 | 122,307 | -0.06(-0.25%) |
Aug 07, 2009 | 23.49 | 24.68 | 23.38 | 24.05 | 191,069 | +1.09(+4.75%) |
Aug 06, 2009 | 24.75 | 24.75 | 22.22 | 22.96 | 236,472 | -1.58(-6.44%) |
Aug 05, 2009 | 25.05 | 25.19 | 23.87 | 24.54 | 196,452 | -0.57(-2.26%) |
Aug 04, 2009 | 24.82 | 25.12 | 24.41 | 25.11 | 180,121 | +0.18(+0.72%) |
Aug 03, 2009 | 24.14 | 24.96 | 24.07 | 24.92 | 186,071 | +0.95(+3.98%) |
Jul 31, 2009 | 23.74 | 24.57 | 23.57 | 23.97 | 155,402 | +0.15(+0.61%) |
Jul 30, 2009 | 22.86 | 23.99 | 22.75 | 23.83 | 427,703 | +1.38(+6.16%) |
Jul 29, 2009 | 22.37 | 22.85 | 22.02 | 22.44 | 296,152 | -0.29(-1.28%) |
Jul 28, 2009 | 22.12 | 23.01 | 22.12 | 22.73 | 165,348 | +0.38(+1.69%) |
Jul 27, 2009 | 22.28 | 22.69 | 22.12 | 22.36 | 124,954 | +0.11(+0.50%) |
Jul 24, 2009 | 21.40 | 22.43 | 21.21 | 22.24 | 1,030 | +0.54(+2.49%) |
Jul 23, 2009 | 20.65 | 22.06 | 20.58 | 21.70 | 184,078 | +0.98(+4.72%) |
Jul 22, 2009 | 20.81 | 20.96 | 20.44 | 20.72 | 121,703 | -0.17(-0.82%) |
Jul 21, 2009 | 21.18 | 21.38 | 20.72 | 20.90 | 190,463 | +0.03(+0.16%) |
Jul 20, 2009 | 20.61 | 20.96 | 20.43 | 20.86 | 142,644 | +0.50(+2.45%) |
Jul 17, 2009 | 20.36 | 20.50 | 20.12 | 20.36 | 180,006 | +0.07(+0.34%) |
Jul 16, 2009 | 20.12 | 20.57 | 19.99 | 20.30 | 130,928 | +0.03(+0.17%) |
Jul 15, 2009 | 19.75 | 20.62 | 19.74 | 20.26 | 301,994 | +0.64(+3.28%) |
Jul 14, 2009 | 19.80 | 19.95 | 19.17 | 19.62 | 320,344 | -0.18(-0.91%) |
Jul 13, 2009 | 19.08 | 19.98 | 19.02 | 19.80 | 223,474 | +0.39(+1.99%) |
Jul 10, 2009 | 19.63 | 19.98 | 19.05 | 19.41 | 108,737 | -0.32(-1.61%) |
Jul 09, 2009 | 20.09 | 20.26 | 19.61 | 19.73 | 161,013 | -0.12(-0.61%) |
Jul 08, 2009 | 20.51 | 20.53 | 19.27 | 19.85 | 216,111 | -0.59(-2.90%) |
Jul 07, 2009 | 21.16 | 21.22 | 20.14 | 20.44 | 156,344 | -0.72(-3.41%) |
Jul 06, 2009 | 22.24 | 22.31 | 20.91 | 21.16 | 245,391 | -1.28(-5.70%) |
Jul 02, 2009 | 22.37 | 23.18 | 20.87 | 22.44 | 210,509 | -0.65(-2.83%) |
Jul 01, 2009 | 22.88 | 23.92 | 22.85 | 23.10 | 270,044 | +0.45(+1.97%) |
Jun 30, 2009 | 23.04 | 23.23 | 22.49 | 22.65 | 124,514 | -0.45(-1.93%) |
Jun 29, 2009 | 23.22 | 23.45 | 22.61 | 23.10 | 162,175 | -0.04(-0.19%) |
Jun 26, 2009 | 23.11 | 23.14 | 22.46 | 23.14 | 589,612 | -0.09(-0.41%) |
Jun 25, 2009 | 22.57 | 23.28 | 22.49 | 23.23 | 82,753 | +0.77(+3.44%) |
Jun 24, 2009 | 22.08 | 23.03 | 22.08 | 22.46 | 149,917 | +0.52(+2.39%) |
Jun 23, 2009 | 22.55 | 22.57 | 21.80 | 21.94 | 126,132 | -0.04(-0.20%) |
Jun 22, 2009 | 23.53 | 23.69 | 21.94 | 21.98 | 109,821 | -1.77(-7.45%) |
Jun 19, 2009 | 24.12 | 24.46 | 23.72 | 23.75 | 233,041 | +0.09(+0.36%) |
Jun 18, 2009 | 23.00 | 23.90 | 22.61 | 23.66 | 149,024 | +0.55(+2.38%) |
Jun 17, 2009 | 22.58 | 23.32 | 21.67 | 23.11 | 162,035 | +0.71(+3.18%) |
Jun 16, 2009 | 23.04 | 23.64 | 22.39 | 22.40 | 92,343 | -0.31(-1.36%) |
Jun 15, 2009 | 23.65 | 23.65 | 22.25 | 22.71 | 139,450 | -0.95(-4.03%) |
Jun 12, 2009 | 24.10 | 24.24 | 23.21 | 23.66 | 193,880 | -0.58(-2.41%) |
Jun 11, 2009 | 24.50 | 24.62 | 24.15 | 24.25 | 214,327 | -0.09(-0.39%) |
Jun 10, 2009 | 24.56 | 24.75 | 23.77 | 24.34 | 259,755 | -0.21(-0.84%) |
Jun 09, 2009 | 24.54 | 25.03 | 24.07 | 24.55 | 162,907 | -0.09(-0.38%) |
Jun 08, 2009 | 23.92 | 24.91 | 23.92 | 24.64 | 200,309 | -0.08(-0.31%) |
Jun 05, 2009 | 25.11 | 25.12 | 24.39 | 24.72 | 161,999 | +0.07(+0.28%) |
Jun 04, 2009 | 23.46 | 24.74 | 23.05 | 24.65 | 223,866 | +1.31(+5.59%) |
Jun 03, 2009 | 23.50 | 23.96 | 22.88 | 23.34 | 226,337 | -0.62(-2.61%) |
Jun 02, 2009 | 23.29 | 24.05 | 22.94 | 23.97 | 268,719 | +0.49(+2.08%) |
Jun 01, 2009 | 22.38 | 24.13 | 21.90 | 23.48 | 287,142 | +1.76(+8.11%) |
May 29, 2009 | 21.72 | 21.72 | 20.78 | 21.72 | 191,428 | +0.03(+0.16%) |
May 28, 2009 | 22.00 | 22.20 | 20.55 | 21.69 | 153,906 | +0.03(+0.16%) |
May 27, 2009 | 22.49 | 22.84 | 21.59 | 21.65 | 119,140 | -0.72(-3.22%) |
May 26, 2009 | 20.74 | 22.59 | 20.70 | 22.37 | 217,033 | +1.47(+7.03%) |
May 22, 2009 | 20.49 | 21.33 | 20.49 | 20.91 | 286,774 | +0.52(+2.57%) |
May 21, 2009 | 20.54 | 21.30 | 19.77 | 20.38 | 217,944 | -0.58(-2.79%) |
May 20, 2009 | 20.49 | 21.53 | 20.38 | 20.97 | 268,838 | +0.86(+4.27%) |
May 19, 2009 | 19.63 | 20.34 | 19.63 | 20.11 | 403,243 | +0.27(+1.34%) |
May 18, 2009 | 19.18 | 19.91 | 18.90 | 19.84 | 352,755 | +0.94(+4.95%) |
May 15, 2009 | 18.90 | 19.45 | 18.56 | 18.90 | 221,867 | -0.13(-0.68%) |
May 14, 2009 | 18.26 | 19.77 | 17.73 | 19.03 | 593,307 | +0.66(+3.60%) |
May 13, 2009 | 18.81 | 19.37 | 17.98 | 18.37 | 511,000 | -1.13(-5.77%) |
May 12, 2009 | 19.73 | 20.22 | 18.85 | 19.50 | 454,363 | -0.22(-1.13%) |
May 11, 2009 | 20.56 | 20.82 | 19.08 | 19.72 | 598,362 | -1.32(-6.29%) |
May 08, 2009 | 20.66 | 21.17 | 19.14 | 21.04 | 434,716 | +0.58(+2.81%) |
May 07, 2009 | 16.33 | 20.52 | 16.33 | 20.47 | 664,109 | +3.79(+22.71%) |
May 06, 2009 | 17.21 | 17.21 | 16.31 | 16.68 | 224,655 | -0.45(-2.61%) |
May 05, 2009 | 17.38 | 17.61 | 16.57 | 17.13 | 324,141 | -0.45(-2.54%) |
May 04, 2009 | 16.39 | 17.58 | 16.28 | 17.57 | 272,786 | +1.31(+8.08%) |
May 01, 2009 | 16.18 | 16.88 | 16.00 | 16.26 | 204,903 | -0.03(-0.16%) |
Apr 30, 2009 | 16.28 | 17.21 | 16.28 | 16.28 | 198,747 | +0.24(+1.50%) |
Apr 29, 2009 | 15.47 | 16.27 | 15.20 | 16.04 | 247,531 | +0.80(+5.24%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.94 | 15.25 | 231,382 | +0.00(+0.00%) |
Apr 27, 2009 | 15.32 | 15.62 | 14.94 | 15.25 | 310,072 | -0.50(-3.16%) |
Apr 24, 2009 | 15.08 | 16.04 | 14.91 | 15.74 | 251,316 | +0.81(+5.41%) |
Apr 23, 2009 | 15.01 | 15.14 | 14.58 | 14.94 | 294,408 | -0.05(-0.34%) |
Apr 22, 2009 | 14.64 | 15.62 | 14.49 | 14.99 | 307,141 | +0.29(+1.99%) |
Apr 21, 2009 | 13.37 | 14.71 | 13.17 | 14.70 | 416,686 | +1.21(+8.98%) |
Apr 20, 2009 | 14.51 | 14.72 | 13.31 | 13.48 | 236,953 | -1.43(-9.56%) |
Apr 17, 2009 | 14.86 | 15.52 | 14.72 | 14.91 | 358,006 | +0.09(+0.64%) |
Apr 16, 2009 | 14.62 | 15.27 | 14.34 | 14.82 | 234,040 | +0.39(+2.74%) |
Apr 15, 2009 | 13.82 | 14.63 | 13.71 | 14.42 | 170,921 | +0.50(+3.58%) |
Apr 14, 2009 | 13.80 | 14.17 | 13.50 | 13.92 | 307,161 | -0.15(-1.10%) |
Apr 13, 2009 | 14.24 | 14.43 | 13.60 | 14.08 | 339,753 | -0.37(-2.56%) |
Apr 09, 2009 | 13.88 | 14.59 | 13.88 | 14.45 | 322,100 | +1.26(+9.58%) |
Apr 08, 2009 | 13.03 | 13.30 | 12.78 | 13.18 | 266,627 | +0.22(+1.72%) |
Apr 07, 2009 | 13.23 | 13.50 | 12.95 | 12.96 | 270,249 | -0.57(-4.19%) |
Apr 06, 2009 | 13.77 | 13.85 | 12.89 | 13.53 | 310,717 | -0.45(-3.20%) |
Apr 03, 2009 | 14.37 | 14.58 | 13.76 | 13.97 | 372,943 | -0.48(-3.33%) |
Apr 02, 2009 | 13.65 | 14.82 | 13.24 | 14.45 | 463,755 | +1.26(+9.57%) |
Apr 01, 2009 | 12.23 | 13.28 | 12.04 | 13.19 | 250,140 | +0.72(+5.79%) |
Mar 31, 2009 | 12.67 | 12.87 | 12.29 | 12.47 | 312,957 | +0.03(+0.28%) |
Mar 30, 2009 | 13.13 | 13.21 | 12.06 | 12.44 | 379,613 | -1.38(-10.01%) |
Mar 26, 2009 | 12.92 | 13.83 | 12.92 | 13.82 | 288,327 | +0.92(+7.12%) |
Mar 25, 2009 | 12.44 | 13.17 | 12.24 | 12.90 | 656,605 | +0.54(+4.38%) |
Mar 24, 2009 | 11.74 | 12.69 | 11.44 | 12.36 | 436,117 | +0.34(+2.86%) |
Mar 23, 2009 | 11.31 | 12.02 | 11.29 | 12.02 | 371,396 | +1.40(+13.19%) |
Mar 20, 2009 | 10.91 | 11.17 | 10.32 | 10.62 | 496,762 | -0.41(-3.74%) |
Mar 19, 2009 | 11.17 | 11.27 | 10.77 | 11.03 | 459,100 | -0.04(-0.39%) |
Mar 18, 2009 | 10.71 | 11.22 | 10.31 | 11.07 | 407,591 | +0.43(+4.04%) |
Mar 17, 2009 | 11.00 | 11.01 | 10.42 | 10.64 | 556,142 | -0.34(-3.13%) |
Mar 16, 2009 | 10.95 | 11.41 | 10.68 | 10.98 | 440,687 | +0.34(+3.23%) |
Mar 13, 2009 | 10.64 | 10.90 | 10.31 | 10.64 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.379 | 10.68 | 9.087 | 10.61 | 578,924 | +1.31(+14.14%) |
Mar 11, 2009 | 8.520 | 9.482 | 8.340 | 9.293 | 916,193 | +0.88(+10.41%) |
Mar 10, 2009 | 8.168 | 8.580 | 8.099 | 8.417 | 657,942 | +0.33(+4.14%) |
Mar 09, 2009 | 8.443 | 8.778 | 7.979 | 8.082 | 349,124 | -0.63(-7.20%) |
Mar 06, 2009 | 8.967 | 9.115 | 8.323 | 8.709 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.027 | 9.053 | 254,285 | -0.88(-8.82%) |
Mar 04, 2009 | 9.576 | 10.15 | 8.975 | 9.929 | 456,467 | +0.15(+1.58%) |
Mar 02, 2009 | 10.92 | 11.11 | 9.662 | 9.774 | 673,521 | -1.70(-14.82%) |
Feb 27, 2009 | 11.52 | 11.82 | 11.11 | 11.47 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.17 | 12.53 | 11.49 | 11.70 | 378,789 | -0.34(-2.85%) |
Feb 25, 2009 | 12.57 | 12.76 | 11.92 | 12.04 | 410,201 | -0.60(-4.76%) |
Feb 24, 2009 | 12.10 | 12.76 | 11.63 | 12.64 | 525,783 | +0.80(+6.74%) |
Feb 23, 2009 | 13.24 | 13.28 | 11.77 | 11.84 | 434,535 | -1.26(-9.63%) |
Feb 20, 2009 | 13.02 | 13.42 | 12.46 | 13.11 | 468,606 | -0.31(-2.30%) |
Feb 19, 2009 | 14.13 | 14.38 | 13.34 | 13.42 | 330,055 | -0.41(-2.98%) |
Feb 18, 2009 | 13.85 | 14.40 | 13.58 | 13.83 | 485,494 | -0.02(-0.12%) |
Feb 17, 2009 | 15.03 | 15.25 | 13.38 | 13.85 | 667,793 | -0.76(-5.23%) |
Feb 13, 2009 | 14.66 | 15.27 | 14.50 | 14.61 | 227,379 | -0.08(-0.53%) |
Feb 12, 2009 | 14.96 | 14.96 | 14.08 | 14.69 | 318,458 | -0.64(-4.20%) |
Feb 11, 2009 | 15.51 | 15.93 | 14.85 | 15.33 | 282,607 | -0.12(-0.78%) |
Feb 10, 2009 | 16.22 | 16.90 | 15.27 | 15.45 | 425,185 | -0.86(-5.27%) |
Feb 09, 2009 | 15.74 | 16.64 | 15.54 | 16.31 | 448,682 | +0.40(+2.54%) |
Feb 06, 2009 | 15.24 | 16.11 | 15.00 | 15.91 | 397,375 | +0.97(+6.50%) |
Feb 05, 2009 | 14.09 | 15.15 | 14.06 | 14.94 | 297,289 | +0.77(+5.46%) |
Feb 04, 2009 | 14.29 | 14.88 | 14.03 | 14.16 | 340,507 | -0.17(-1.20%) |
Feb 03, 2009 | 14.33 | 14.72 | 14.00 | 14.33 | 387,015 | +0.22(+1.58%) |
Feb 02, 2009 | 13.61 | 14.25 | 13.41 | 14.11 | 373,982 | +0.20(+1.42%) |
Jan 30, 2009 | 15.01 | 15.19 | 13.75 | 13.91 | 0 | -0.82(-5.59%) |
Jan 29, 2009 | 15.20 | 15.36 | 14.63 | 14.74 | 361,868 | -0.76(-4.88%) |
Jan 28, 2009 | 15.00 | 15.91 | 15.00 | 15.49 | 510,832 | +0.52(+3.44%) |
Jan 27, 2009 | 14.91 | 15.43 | 14.55 | 14.98 | 372,915 | +0.30(+2.05%) |
Jan 26, 2009 | 14.62 | 15.37 | 14.40 | 14.68 | 347,941 | +0.16(+1.12%) |
Jan 23, 2009 | 14.00 | 15.22 | 13.61 | 14.52 | 437,547 | +0.34(+2.42%) |
Jan 22, 2009 | 14.28 | 14.92 | 13.82 | 14.17 | 729,015 | -1.30(-8.38%) |
Jan 21, 2009 | 14.15 | 15.59 | 14.15 | 15.47 | 441,158 | +1.08(+7.52%) |
Jan 20, 2009 | 15.55 | 15.69 | 14.12 | 14.39 | 461,770 | -1.50(-9.46%) |
Jan 16, 2009 | 15.82 | 16.11 | 15.07 | 15.89 | 454,197 | +0.37(+2.38%) |
Jan 15, 2009 | 14.95 | 15.66 | 14.06 | 15.52 | 548,216 | +0.34(+2.26%) |
Jan 14, 2009 | 15.93 | 15.95 | 14.47 | 15.18 | 343,217 | -1.10(-6.75%) |
Jan 13, 2009 | 15.94 | 16.77 | 15.65 | 16.28 | 248,591 | +0.35(+2.21%) |
Jan 12, 2009 | 17.02 | 17.05 | 15.69 | 15.92 | 305,585 | -1.09(-6.41%) |
Jan 09, 2009 | 17.24 | 17.32 | 16.22 | 17.01 | 386,857 | -0.22(-1.30%) |
Jan 08, 2009 | 17.02 | 17.50 | 16.64 | 17.24 | 372,727 | -0.09(-0.50%) |
Jan 07, 2009 | 18.72 | 18.72 | 16.91 | 17.32 | 474,479 | -1.24(-6.66%) |
Jan 06, 2009 | 17.70 | 19.11 | 17.63 | 18.56 | 519,554 | +0.59(+3.30%) |
Jan 05, 2009 | 18.32 | 18.32 | 15.56 | 17.97 | 671,133 | -0.94(-5.00%) |
Jan 02, 2009 | 18.59 | 19.30 | 17.44 | 18.91 | 0 | +0.34(+1.85%) |
Jan 01, 2009 | 16.30 | 19.04 | 16.24 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.30 | 19.04 | 16.24 | 18.57 | 561,318 | +2.26(+13.85%) |
Dec 30, 2008 | 15.17 | 16.58 | 15.17 | 16.31 | 469,731 | +1.27(+8.45%) |
Dec 29, 2008 | 15.64 | 15.64 | 14.50 | 15.04 | 319,322 | -0.58(-3.74%) |
Dec 26, 2008 | 15.90 | 16.16 | 15.04 | 15.62 | 254,515 | -0.22(-1.41%) |
Dec 24, 2008 | 16.30 | 16.30 | 15.67 | 15.85 | 176,891 | -0.47(-2.89%) |
Dec 23, 2008 | 17.81 | 17.81 | 15.91 | 16.32 | 575,321 | -1.55(-8.70%) |
Dec 22, 2008 | 18.80 | 19.06 | 16.93 | 17.87 | 393,673 | -0.77(-4.15%) |
Dec 19, 2008 | 18.02 | 19.44 | 17.95 | 18.65 | 444,718 | +0.34(+1.88%) |
Dec 18, 2008 | 18.74 | 19.56 | 17.61 | 18.30 | 361,187 | -0.82(-4.27%) |
Dec 17, 2008 | 18.88 | 19.63 | 18.47 | 19.12 | 397,878 | +0.21(+1.14%) |
Dec 16, 2008 | 17.39 | 18.90 | 17.19 | 18.90 | 367,306 | +1.83(+10.71%) |
Dec 15, 2008 | 19.14 | 19.14 | 16.44 | 17.07 | 607,023 | -1.81(-9.60%) |
Dec 12, 2008 | 16.92 | 18.98 | 16.86 | 18.89 | 255,566 | +0.82(+4.52%) |
Dec 11, 2008 | 19.38 | 19.38 | 17.61 | 18.07 | 351,568 | -1.02(-5.35%) |
Dec 10, 2008 | 18.47 | 19.59 | 18.11 | 19.09 | 365,788 | +0.90(+4.96%) |
Dec 09, 2008 | 17.46 | 19.27 | 17.14 | 18.19 | 616,028 | +0.51(+2.87%) |
Dec 08, 2008 | 16.87 | 18.37 | 16.55 | 17.68 | 512,685 | +1.15(+6.96%) |
Dec 05, 2008 | 15.78 | 16.60 | 15.07 | 16.53 | 401,094 | +0.58(+3.66%) |
Dec 04, 2008 | 17.13 | 17.14 | 15.52 | 15.95 | 516,554 | -1.37(-7.93%) |
Dec 03, 2008 | 16.80 | 17.49 | 16.19 | 17.32 | 466,848 | +0.22(+1.31%) |
Dec 02, 2008 | 16.01 | 17.10 | 15.46 | 17.10 | 568,796 | +1.43(+9.10%) |
Dec 01, 2008 | 18.04 | 18.19 | 15.44 | 15.67 | 548,095 | -2.72(-14.80%) |
Nov 28, 2008 | 17.64 | 18.41 | 17.19 | 18.40 | 114,350 | +0.60(+3.38%) |
Nov 26, 2008 | 15.07 | 17.92 | 14.68 | 17.80 | 430,793 | +2.81(+18.74%) |
Nov 25, 2008 | 15.10 | 15.10 | 14.14 | 14.99 | 634,321 | +0.09(+0.63%) |
Nov 24, 2008 | 12.26 | 15.19 | 12.08 | 14.89 | 607,113 | +2.81(+23.24%) |
Nov 21, 2008 | 12.03 | 12.27 | 10.82 | 12.08 | 480,358 | +0.23(+1.96%) |
Nov 20, 2008 | 12.88 | 12.88 | 11.56 | 11.85 | 433,989 | -1.19(-9.15%) |
Nov 19, 2008 | 14.61 | 14.80 | 12.88 | 13.05 | 376,711 | -1.60(-10.91%) |
Nov 18, 2008 | 14.70 | 14.72 | 13.62 | 14.64 | 299,021 | +0.00(+0.00%) |
Nov 17, 2008 | 14.83 | 15.25 | 14.14 | 14.64 | 345,555 | -0.79(-5.12%) |
Nov 14, 2008 | 16.78 | 17.64 | 15.43 | 15.43 | 375,731 | -1.80(-10.46%) |
Nov 13, 2008 | 16.12 | 17.24 | 14.51 | 17.24 | 510,117 | +1.18(+7.33%) |
Nov 12, 2008 | 16.46 | 16.56 | 16.04 | 16.06 | 444,535 | -0.76(-4.49%) |
Nov 11, 2008 | 17.39 | 17.66 | 16.52 | 16.82 | 420,984 | -1.07(-6.00%) |
Nov 10, 2008 | 18.48 | 19.05 | 17.41 | 17.89 | 337,266 | -0.17(-0.95%) |
Nov 07, 2008 | 18.18 | 18.78 | 17.41 | 18.06 | 206,028 | -0.02(-0.10%) |
Nov 06, 2008 | 19.40 | 19.67 | 17.18 | 18.08 | 465,353 | -1.43(-7.35%) |
Nov 05, 2008 | 20.73 | 21.25 | 19.38 | 19.51 | 226,744 | -1.82(-8.53%) |
Nov 04, 2008 | 21.03 | 21.60 | 20.36 | 21.33 | 244,736 | +1.08(+5.34%) |
Nov 03, 2008 | 20.70 | 20.70 | 19.88 | 20.25 | 215,532 | -0.18(-0.88%) |
Oct 31, 2008 | 18.78 | 20.58 | 18.17 | 20.43 | 372,129 | +1.87(+10.09%) |
Oct 30, 2008 | 16.77 | 18.71 | 16.77 | 18.56 | 324,591 | +1.61(+9.53%) |
Oct 29, 2008 | 14.66 | 17.64 | 14.57 | 16.95 | 383,423 | +2.35(+16.13%) |
Oct 28, 2008 | 14.72 | 15.03 | 14.09 | 14.59 | 361,892 | +0.09(+0.59%) |
Oct 27, 2008 | 14.60 | 15.30 | 14.34 | 14.51 | 364,035 | -0.56(-3.71%) |
Oct 24, 2008 | 14.92 | 15.84 | 14.68 | 15.06 | 220,704 | -1.02(-6.35%) |
Oct 23, 2008 | 16.38 | 16.61 | 15.05 | 16.09 | 484,960 | -0.21(-1.26%) |
Oct 22, 2008 | 17.51 | 17.51 | 15.73 | 16.29 | 336,975 | -1.55(-8.71%) |
Oct 21, 2008 | 18.33 | 18.51 | 17.42 | 17.85 | 300,216 | -0.80(-4.28%) |
Oct 20, 2008 | 17.77 | 18.65 | 17.27 | 18.65 | 248,246 | +1.02(+5.80%) |
Oct 17, 2008 | 16.95 | 18.90 | 16.94 | 17.62 | 385,965 | -0.19(-1.06%) |
Oct 16, 2008 | 18.31 | 18.90 | 16.32 | 17.81 | 753,877 | -0.38(-2.08%) |
Oct 15, 2008 | 20.05 | 20.05 | 18.18 | 18.19 | 301,184 | -1.88(-9.37%) |
Oct 14, 2008 | 22.85 | 22.95 | 19.56 | 20.07 | 281,909 | -1.91(-8.68%) |
Oct 13, 2008 | 18.05 | 21.98 | 17.37 | 21.98 | 652,371 | +4.77(+27.69%) |
Oct 10, 2008 | 16.82 | 18.17 | 16.07 | 17.21 | 653,441 | -0.39(-2.20%) |
Oct 09, 2008 | 19.26 | 19.69 | 17.44 | 17.60 | 414,781 | -1.35(-7.12%) |
Oct 08, 2008 | 19.73 | 20.23 | 18.44 | 18.95 | 572,481 | -1.07(-5.36%) |
Oct 07, 2008 | 24.41 | 24.46 | 19.59 | 20.02 | 438,347 | -4.07(-16.90%) |
Oct 06, 2008 | 25.65 | 25.65 | 20.18 | 24.09 | 489,882 | -2.13(-8.12%) |
Oct 03, 2008 | 28.94 | 29.74 | 25.99 | 26.22 | 302,577 | -2.21(-7.76%) |
Oct 02, 2008 | 30.16 | 30.16 | 28.28 | 28.43 | 373,873 | -2.01(-6.60%) |
Oct 01, 2008 | 31.87 | 31.87 | 29.86 | 30.44 | 344,940 | -1.69(-5.27%) |
Sep 30, 2008 | 31.73 | 32.42 | 29.06 | 32.13 | 461,717 | +0.98(+3.14%) |
Sep 29, 2008 | 35.11 | 35.11 | 31.15 | 31.15 | 324,224 | -4.35(-12.26%) |
Sep 26, 2008 | 36.06 | 36.23 | 34.96 | 35.51 | 0 | -1.04(-2.84%) |
Sep 25, 2008 | 37.63 | 37.77 | 36.33 | 36.55 | 208,149 | -1.08(-2.88%) |
Sep 24, 2008 | 38.31 | 38.47 | 37.45 | 37.63 | 243,773 | -0.56(-1.46%) |
Sep 23, 2008 | 38.63 | 39.41 | 37.86 | 38.19 | 220,524 | -0.50(-1.29%) |
Sep 22, 2008 | 39.62 | 39.96 | 38.41 | 38.68 | 321,011 | -1.28(-3.20%) |
Sep 19, 2008 | 40.37 | 41.85 | 37.05 | 39.96 | 0 | +4.31(+12.09%) |
Sep 18, 2008 | 35.15 | 36.35 | 33.50 | 35.65 | 513,761 | +0.99(+2.85%) |
Sep 17, 2008 | 37.82 | 37.82 | 34.48 | 34.66 | 481,234 | -3.56(-9.30%) |
Sep 16, 2008 | 36.90 | 38.22 | 36.09 | 38.22 | 256,427 | +0.96(+2.58%) |
Sep 15, 2008 | 38.40 | 39.07 | 36.93 | 37.26 | 316,758 | -2.00(-5.10%) |
Sep 12, 2008 | 38.12 | 39.75 | 37.90 | 39.26 | 241,837 | +1.20(+3.16%) |
Sep 11, 2008 | 34.73 | 38.15 | 34.54 | 38.06 | 525,881 | +3.00(+8.55%) |
Sep 10, 2008 | 35.59 | 36.28 | 34.66 | 35.06 | 437,113 | -0.18(-0.51%) |
Sep 09, 2008 | 37.35 | 37.35 | 35.03 | 35.24 | 603,402 | -1.80(-4.87%) |
Sep 08, 2008 | 38.00 | 38.15 | 36.21 | 37.04 | 215,935 | -0.21(-0.58%) |
Sep 05, 2008 | 36.76 | 37.58 | 36.15 | 37.26 | 0 | +0.33(+0.91%) |
Sep 04, 2008 | 37.08 | 37.44 | 36.85 | 36.92 | 302,774 | -0.83(-2.21%) |
Sep 03, 2008 | 38.00 | 38.00 | 36.79 | 37.76 | 221,863 | -0.25(-0.66%) |