Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.74 | 16.74 | 16.49 | 16.58 | 18,451 | -0.23(-1.37%) |
Aug 28, 2009 | 16.93 | 17.01 | 16.69 | 16.81 | 27,895 | -0.01(-0.06%) |
Aug 27, 2009 | 16.77 | 16.83 | 16.47 | 16.82 | 22,267 | +0.09(+0.54%) |
Aug 26, 2009 | 16.79 | 16.87 | 16.67 | 16.73 | 31,896 | -0.10(-0.59%) |
Aug 25, 2009 | 16.79 | 17.00 | 16.79 | 16.83 | 44,398 | +0.08(+0.48%) |
Aug 24, 2009 | 16.93 | 17.05 | 16.75 | 16.75 | 51,133 | -0.12(-0.71%) |
Aug 21, 2009 | 16.57 | 16.89 | 16.57 | 16.87 | 83,450 | +0.31(+1.89%) |
Aug 20, 2009 | 16.25 | 16.57 | 16.19 | 16.56 | 72,264 | +0.33(+2.01%) |
Aug 19, 2009 | 15.94 | 16.29 | 15.94 | 16.23 | 47,973 | +0.11(+0.68%) |
Aug 18, 2009 | 15.96 | 16.15 | 15.96 | 16.12 | 85,699 | +0.19(+1.19%) |
Aug 17, 2009 | 16.27 | 16.27 | 15.85 | 15.93 | 41,818 | -0.48(-2.93%) |
Aug 14, 2009 | 16.49 | 16.49 | 16.28 | 16.41 | 24,052 | -0.25(-1.50%) |
Aug 13, 2009 | 16.57 | 16.67 | 16.50 | 16.66 | 62,572 | +0.12(+0.73%) |
Aug 12, 2009 | 16.39 | 16.68 | 16.39 | 16.54 | 35,802 | +0.19(+1.16%) |
Aug 11, 2009 | 16.39 | 16.43 | 16.24 | 16.35 | 29,337 | -0.15(-0.91%) |
Aug 10, 2009 | 16.55 | 16.59 | 16.39 | 16.50 | 31,028 | -0.09(-0.54%) |
Aug 07, 2009 | 16.36 | 16.66 | 16.33 | 16.59 | 65,941 | +0.39(+2.41%) |
Aug 06, 2009 | 16.36 | 16.52 | 16.13 | 16.20 | 126,232 | -0.06(-0.37%) |
Aug 05, 2009 | 16.30 | 16.37 | 16.13 | 16.26 | 59,500 | -0.04(-0.24%) |
Aug 04, 2009 | 16.19 | 16.38 | 16.18 | 16.30 | 21,844 | +0.02(+0.10%) |
Aug 03, 2009 | 16.08 | 16.30 | 16.05 | 16.28 | 28,542 | +0.33(+2.09%) |
Jul 31, 2009 | 15.83 | 16.06 | 15.83 | 15.95 | 41,270 | +0.08(+0.50%) |
Jul 30, 2009 | 15.68 | 16.02 | 15.68 | 15.87 | 178,335 | +0.36(+2.32%) |
Jul 29, 2009 | 15.57 | 15.57 | 15.40 | 15.51 | 33,728 | -0.13(-0.83%) |
Jul 28, 2009 | 15.69 | 15.69 | 15.42 | 15.64 | 112,568 | -0.13(-0.82%) |
Jul 27, 2009 | 15.71 | 15.80 | 15.59 | 15.77 | 123,747 | +0.03(+0.19%) |
Jul 24, 2009 | 15.48 | 15.74 | 15.46 | 15.74 | 1,116 | +0.12(+0.77%) |
Jul 23, 2009 | 15.21 | 15.65 | 15.19 | 15.62 | 95,163 | +0.43(+2.83%) |
Jul 22, 2009 | 15.16 | 15.25 | 15.11 | 15.19 | 22,948 | +0.03(+0.20%) |
Jul 21, 2009 | 15.26 | 15.26 | 14.90 | 15.16 | 113,562 | +0.03(+0.20%) |
Jul 20, 2009 | 14.97 | 15.13 | 14.94 | 15.13 | 158,989 | +0.27(+1.82%) |
Jul 17, 2009 | 14.81 | 14.88 | 14.72 | 14.86 | 26,582 | +0.02(+0.13%) |
Jul 16, 2009 | 14.59 | 14.93 | 14.57 | 14.84 | 87,079 | +0.21(+1.44%) |
Jul 15, 2009 | 14.39 | 14.68 | 14.39 | 14.63 | 36,684 | +0.40(+2.81%) |
Jul 14, 2009 | 14.13 | 14.24 | 14.02 | 14.23 | 27,063 | +0.14(+0.99%) |
Jul 13, 2009 | 13.78 | 14.12 | 13.59 | 14.09 | 40,548 | +0.35(+2.55%) |
Jul 10, 2009 | 13.68 | 13.81 | 13.57 | 13.74 | 88,846 | +0.04(+0.29%) |
Jul 09, 2009 | 13.68 | 13.79 | 13.62 | 13.70 | 67,163 | +0.08(+0.59%) |
Jul 08, 2009 | 13.69 | 13.74 | 13.37 | 13.62 | 226,812 | -0.02(-0.15%) |
Jul 07, 2009 | 13.91 | 13.93 | 13.62 | 13.64 | 63,182 | -0.35(-2.50%) |
Jul 06, 2009 | 14.02 | 14.04 | 13.80 | 13.99 | 61,412 | -0.13(-0.92%) |
Jul 02, 2009 | 14.45 | 14.45 | 14.12 | 14.12 | 61,066 | -0.48(-3.29%) |
Jul 01, 2009 | 14.59 | 14.78 | 14.59 | 14.60 | 35,422 | +0.09(+0.62%) |
Jun 30, 2009 | 14.65 | 14.65 | 14.44 | 14.51 | 75,048 | -0.08(-0.55%) |
Jun 29, 2009 | 14.49 | 14.64 | 14.44 | 14.59 | 29,995 | +0.12(+0.83%) |
Jun 26, 2009 | 14.47 | 14.53 | 14.42 | 14.47 | 34,130 | +0.00(+0.00%) |
Jun 25, 2009 | 14.31 | 14.49 | 14.30 | 14.47 | 69,006 | +0.32(+2.26%) |
Jun 24, 2009 | 14.13 | 14.30 | 14.10 | 14.15 | 43,462 | +0.14(+1.00%) |
Jun 23, 2009 | 14.12 | 14.12 | 13.97 | 14.01 | 66,897 | -0.07(-0.50%) |
Jun 22, 2009 | 14.36 | 14.36 | 14.07 | 14.08 | 250,007 | -0.37(-2.56%) |
Jun 19, 2009 | 14.56 | 14.59 | 14.39 | 14.45 | 157,616 | -0.07(-0.48%) |
Jun 18, 2009 | 14.38 | 14.56 | 14.34 | 14.52 | 254,517 | +0.12(+0.83%) |
Jun 17, 2009 | 14.30 | 14.50 | 14.30 | 14.40 | 154,644 | +0.08(+0.59%) |
Jun 16, 2009 | 14.57 | 14.60 | 14.31 | 14.32 | 82,762 | -0.18(-1.28%) |
Jun 15, 2009 | 14.66 | 14.66 | 14.44 | 14.50 | 33,164 | -0.27(-1.83%) |
Jun 12, 2009 | 14.79 | 14.80 | 14.64 | 14.77 | 94,069 | -0.06(-0.40%) |
Jun 11, 2009 | 14.79 | 15.00 | 14.79 | 14.83 | 38,270 | +0.07(+0.47%) |
Jun 10, 2009 | 14.82 | 14.82 | 14.63 | 14.76 | 22,732 | -0.09(-0.61%) |
Jun 09, 2009 | 14.76 | 14.93 | 14.74 | 14.85 | 23,507 | +0.10(+0.68%) |
Jun 08, 2009 | 14.75 | 14.83 | 14.57 | 14.75 | 27,182 | -0.02(-0.14%) |
Jun 05, 2009 | 14.90 | 14.91 | 14.73 | 14.77 | 79,857 | +0.02(+0.14%) |
Jun 04, 2009 | 14.69 | 14.78 | 14.65 | 14.75 | 30,121 | +0.07(+0.48%) |
Jun 03, 2009 | 14.79 | 14.79 | 14.57 | 14.68 | 29,958 | -0.16(-1.08%) |
Jun 02, 2009 | 14.78 | 14.90 | 14.72 | 14.84 | 67,116 | +0.05(+0.34%) |
Jun 01, 2009 | 14.45 | 14.82 | 14.45 | 14.79 | 36,170 | +0.50(+3.50%) |
May 29, 2009 | 14.21 | 14.29 | 14.14 | 14.29 | 31,435 | +0.16(+1.13%) |
May 28, 2009 | 14.07 | 14.18 | 13.92 | 14.13 | 53,247 | +0.10(+0.71%) |
May 27, 2009 | 14.16 | 14.32 | 14.00 | 14.03 | 212,940 | -0.19(-1.34%) |
May 26, 2009 | 13.70 | 14.28 | 13.70 | 14.22 | 77,086 | +0.37(+2.67%) |
May 22, 2009 | 13.75 | 13.94 | 13.74 | 13.85 | 46,467 | +0.01(+0.06%) |
May 21, 2009 | 13.91 | 13.95 | 13.71 | 13.84 | 81,277 | -0.21(-1.47%) |
May 20, 2009 | 14.27 | 14.40 | 14.04 | 14.05 | 310,693 | -0.10(-0.72%) |
May 19, 2009 | 14.09 | 14.28 | 14.06 | 14.15 | 50,086 | +0.06(+0.43%) |
May 18, 2009 | 13.90 | 14.13 | 13.87 | 14.09 | 246,045 | +0.29(+2.10%) |
May 15, 2009 | 13.78 | 13.96 | 13.77 | 13.80 | 100,760 | -0.06(-0.43%) |
May 14, 2009 | 13.71 | 13.95 | 13.71 | 13.86 | 192,128 | +0.12(+0.87%) |
May 13, 2009 | 13.87 | 13.95 | 13.70 | 13.74 | 242,937 | -0.39(-2.76%) |
May 12, 2009 | 14.16 | 14.21 | 13.96 | 14.13 | 77,482 | -0.07(-0.49%) |
May 11, 2009 | 14.18 | 14.30 | 14.06 | 14.20 | 64,389 | -0.10(-0.70%) |
May 08, 2009 | 14.17 | 14.43 | 14.17 | 14.30 | 112,159 | +0.18(+1.27%) |
May 07, 2009 | 14.50 | 14.53 | 14.05 | 14.12 | 90,035 | -0.27(-1.88%) |
May 06, 2009 | 14.48 | 14.48 | 14.22 | 14.39 | 79,627 | +0.04(+0.26%) |
May 05, 2009 | 14.38 | 14.38 | 14.23 | 14.35 | 41,899 | -0.01(-0.05%) |
May 04, 2009 | 14.22 | 14.36 | 14.16 | 14.36 | 27,106 | +0.30(+2.13%) |
May 01, 2009 | 14.02 | 14.17 | 13.96 | 14.06 | 26,622 | -0.04(-0.28%) |
Apr 30, 2009 | 14.35 | 14.40 | 14.07 | 14.10 | 53,888 | -0.06(-0.42%) |
Apr 29, 2009 | 14.11 | 14.30 | 14.09 | 14.16 | 42,606 | +0.19(+1.36%) |
Apr 28, 2009 | 13.68 | 14.11 | 13.68 | 13.97 | 39,200 | +0.05(+0.36%) |
Apr 27, 2009 | 13.69 | 14.11 | 13.69 | 13.92 | 24,116 | -0.01(-0.07%) |
Apr 24, 2009 | 13.82 | 14.09 | 13.82 | 13.93 | 65,450 | +0.10(+0.72%) |
Apr 23, 2009 | 13.82 | 13.85 | 13.61 | 13.83 | 61,191 | +0.09(+0.66%) |
Apr 22, 2009 | 13.68 | 14.02 | 13.61 | 13.74 | 152,436 | +0.03(+0.22%) |
Apr 21, 2009 | 13.38 | 13.71 | 13.20 | 13.71 | 56,688 | +0.21(+1.56%) |
Apr 20, 2009 | 13.70 | 13.70 | 13.49 | 13.50 | 34,933 | -0.43(-3.09%) |
Apr 17, 2009 | 14.00 | 14.00 | 13.82 | 13.93 | 93,389 | +0.01(+0.07%) |
Apr 16, 2009 | 13.64 | 14.00 | 13.64 | 13.92 | 40,738 | +0.27(+1.98%) |
Apr 15, 2009 | 13.50 | 13.65 | 13.48 | 13.65 | 45,964 | +0.04(+0.29%) |
Apr 14, 2009 | 13.64 | 13.74 | 13.55 | 13.61 | 27,013 | -0.18(-1.31%) |
Apr 13, 2009 | 13.72 | 13.88 | 13.64 | 13.79 | 43,464 | -0.06(-0.43%) |
Apr 09, 2009 | 13.76 | 13.87 | 13.75 | 13.85 | 66,264 | +0.31(+2.29%) |
Apr 08, 2009 | 13.45 | 13.54 | 13.32 | 13.54 | 37,969 | +0.20(+1.50%) |
Apr 07, 2009 | 13.53 | 13.53 | 13.34 | 13.34 | 32,066 | -0.30(-2.20%) |
Apr 06, 2009 | 13.60 | 13.69 | 13.46 | 13.64 | 69,276 | -0.15(-1.09%) |
Apr 03, 2009 | 13.66 | 13.79 | 13.53 | 13.79 | 42,233 | +0.26(+1.92%) |
Apr 02, 2009 | 13.47 | 13.74 | 13.47 | 13.53 | 60,517 | +0.35(+2.66%) |
Apr 01, 2009 | 12.91 | 13.24 | 12.89 | 13.18 | 74,044 | +0.09(+0.69%) |
Mar 31, 2009 | 12.99 | 13.26 | 12.90 | 13.09 | 33,336 | +0.19(+1.47%) |
Mar 30, 2009 | 12.88 | 12.94 | 12.81 | 12.90 | 66,110 | -0.57(-4.25%) |
Mar 26, 2009 | 13.07 | 13.50 | 13.07 | 13.47 | 548,545 | +0.37(+2.84%) |
Mar 25, 2009 | 13.22 | 13.30 | 12.75 | 13.10 | 84,991 | +0.11(+0.85%) |
Mar 24, 2009 | 13.13 | 13.24 | 12.99 | 12.99 | 65,621 | -0.29(-2.18%) |
Mar 23, 2009 | 13.00 | 13.29 | 12.92 | 13.28 | 196,117 | +0.67(+5.31%) |
Mar 20, 2009 | 12.83 | 12.94 | 12.58 | 12.61 | 22,824 | -0.26(-2.02%) |
Mar 19, 2009 | 13.03 | 13.03 | 12.85 | 12.87 | 110,382 | -0.09(-0.69%) |
Mar 18, 2009 | 12.65 | 13.05 | 12.55 | 12.96 | 135,399 | +0.22(+1.73%) |
Mar 17, 2009 | 12.32 | 12.74 | 12.29 | 12.74 | 35,850 | +0.42(+3.41%) |
Mar 16, 2009 | 12.59 | 12.63 | 12.32 | 12.32 | 113,924 | -0.10(-0.81%) |
Mar 13, 2009 | 12.49 | 12.49 | 12.27 | 12.42 | 0 | +0.06(+0.49%) |
Mar 12, 2009 | 11.88 | 12.39 | 11.82 | 12.36 | 53,632 | +0.44(+3.69%) |
Mar 11, 2009 | 11.83 | 12.03 | 11.83 | 11.92 | 76,798 | +0.06(+0.51%) |
Mar 10, 2009 | 11.41 | 11.92 | 11.41 | 11.86 | 45,381 | +0.53(+4.68%) |
Mar 09, 2009 | 11.50 | 11.61 | 11.28 | 11.33 | 55,678 | -0.16(-1.39%) |
Mar 06, 2009 | 11.60 | 11.70 | 11.24 | 11.49 | 0 | -0.08(-0.69%) |
Mar 05, 2009 | 11.78 | 11.85 | 11.25 | 11.57 | 67,928 | -0.41(-3.42%) |
Mar 04, 2009 | 11.76 | 12.15 | 11.76 | 11.98 | 59,117 | +0.22(+1.87%) |
Mar 02, 2009 | 12.12 | 12.12 | 11.57 | 11.76 | 206,648 | -0.51(-4.16%) |
Feb 27, 2009 | 12.23 | 12.51 | 11.94 | 12.27 | 0 | -0.15(-1.21%) |
Feb 26, 2009 | 12.81 | 12.84 | 12.40 | 12.42 | 63,353 | -0.21(-1.66%) |
Feb 25, 2009 | 12.80 | 12.88 | 12.48 | 12.63 | 57,783 | -0.12(-0.94%) |
Feb 24, 2009 | 12.42 | 12.79 | 12.35 | 12.75 | 113,536 | +0.43(+3.49%) |
Feb 23, 2009 | 12.83 | 12.88 | 12.30 | 12.32 | 212,131 | -0.47(-3.67%) |
Feb 20, 2009 | 12.51 | 12.87 | 12.50 | 12.79 | 126,438 | -0.02(-0.16%) |
Feb 19, 2009 | 13.13 | 13.14 | 12.77 | 12.81 | 220,136 | -0.15(-1.16%) |
Feb 18, 2009 | 13.01 | 13.10 | 12.85 | 12.96 | 278,510 | -0.02(-0.15%) |
Feb 17, 2009 | 13.05 | 13.16 | 11.87 | 12.98 | 289,052 | -0.51(-3.78%) |
Feb 13, 2009 | 13.65 | 13.70 | 13.49 | 13.49 | 42,044 | -0.11(-0.81%) |
Feb 12, 2009 | 13.35 | 13.61 | 13.17 | 13.60 | 419,128 | +0.03(+0.22%) |
Feb 11, 2009 | 13.50 | 13.66 | 13.37 | 13.57 | 42,856 | +0.05(+0.37%) |
Feb 10, 2009 | 13.98 | 14.07 | 13.50 | 13.52 | 41,590 | -0.57(-4.05%) |
Feb 09, 2009 | 14.18 | 14.18 | 14.01 | 14.09 | 71,890 | -0.04(-0.28%) |
Feb 06, 2009 | 13.76 | 14.16 | 13.76 | 14.13 | 63,170 | +0.32(+2.32%) |
Feb 05, 2009 | 13.50 | 14.03 | 13.50 | 13.81 | 133,017 | +0.14(+1.02%) |
Feb 04, 2009 | 13.70 | 13.94 | 13.62 | 13.67 | 61,262 | -0.05(-0.36%) |
Feb 03, 2009 | 13.68 | 13.80 | 13.51 | 13.72 | 82,423 | +0.17(+1.25%) |
Feb 02, 2009 | 13.39 | 13.60 | 13.27 | 13.55 | 46,217 | +0.06(+0.44%) |
Jan 30, 2009 | 13.84 | 13.89 | 13.44 | 13.49 | 0 | -0.32(-2.32%) |
Jan 29, 2009 | 13.96 | 14.08 | 13.79 | 13.81 | 30,992 | -0.33(-2.33%) |
Jan 28, 2009 | 13.94 | 14.18 | 13.94 | 14.14 | 43,238 | +0.39(+2.84%) |
Jan 27, 2009 | 13.64 | 13.82 | 13.59 | 13.75 | 50,077 | +0.11(+0.81%) |
Jan 26, 2009 | 13.71 | 13.87 | 13.53 | 13.64 | 52,999 | +0.06(+0.44%) |
Jan 23, 2009 | 13.38 | 13.68 | 13.00 | 13.58 | 79,663 | -0.01(-0.07%) |
Jan 22, 2009 | 13.70 | 13.84 | 13.39 | 13.59 | 94,801 | -0.18(-1.31%) |
Jan 21, 2009 | 13.46 | 13.85 | 13.26 | 13.77 | 200,867 | +0.48(+3.61%) |
Jan 20, 2009 | 13.93 | 13.93 | 13.28 | 13.29 | 43,726 | -0.68(-4.87%) |
Jan 16, 2009 | 13.84 | 14.00 | 13.65 | 13.97 | 59,415 | +0.18(+1.29%) |
Jan 15, 2009 | 13.46 | 13.91 | 13.29 | 13.79 | 181,931 | +0.20(+1.48%) |
Jan 14, 2009 | 13.94 | 13.94 | 13.33 | 13.59 | 245,051 | -0.39(-2.79%) |
Jan 13, 2009 | 13.89 | 14.07 | 13.85 | 13.98 | 66,888 | -0.03(-0.21%) |
Jan 12, 2009 | 14.35 | 14.35 | 13.85 | 14.01 | 48,488 | -0.25(-1.78%) |
Jan 09, 2009 | 14.51 | 14.51 | 14.17 | 14.26 | 54,031 | -0.29(-1.96%) |
Jan 08, 2009 | 14.33 | 14.56 | 14.33 | 14.55 | 85,936 | +0.01(+0.07%) |
Jan 07, 2009 | 14.68 | 15.16 | 14.46 | 14.54 | 127,311 | -0.44(-2.94%) |
Jan 06, 2009 | 14.90 | 15.12 | 14.80 | 14.98 | 131,020 | +0.02(+0.13%) |
Jan 05, 2009 | 14.99 | 15.02 | 14.81 | 14.96 | 144,744 | -0.05(-0.33%) |
Jan 02, 2009 | 14.77 | 15.06 | 14.47 | 15.01 | 0 | +0.37(+2.53%) |
Jan 01, 2009 | 14.35 | 14.73 | 14.34 | 14.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.35 | 14.73 | 14.34 | 14.64 | 85,953 | +0.28(+1.95%) |
Dec 30, 2008 | 14.01 | 14.38 | 13.72 | 14.36 | 87,870 | +0.42(+3.01%) |
Dec 29, 2008 | 14.10 | 14.13 | 13.79 | 13.94 | 192,527 | -0.23(-1.62%) |
Dec 26, 2008 | 14.03 | 14.17 | 13.94 | 14.17 | 97,308 | +0.16(+1.14%) |
Dec 24, 2008 | 13.90 | 14.12 | 13.90 | 14.01 | 100,404 | +0.07(+0.50%) |
Dec 23, 2008 | 14.16 | 14.22 | 13.85 | 13.94 | 64,814 | -0.09(-0.66%) |
Dec 22, 2008 | 14.22 | 14.22 | 13.77 | 14.03 | 68,025 | -0.30(-2.09%) |
Dec 19, 2008 | 14.41 | 14.51 | 14.20 | 14.33 | 43,289 | +0.15(+1.07%) |
Dec 18, 2008 | 14.41 | 14.55 | 14.09 | 14.18 | 95,069 | -0.26(-1.80%) |
Dec 17, 2008 | 14.23 | 14.68 | 14.10 | 14.44 | 551,437 | +0.20(+1.40%) |
Dec 16, 2008 | 13.60 | 14.26 | 13.60 | 14.24 | 59,052 | +0.77(+5.72%) |
Dec 15, 2008 | 13.84 | 13.84 | 13.26 | 13.47 | 64,107 | -0.20(-1.46%) |
Dec 12, 2008 | 13.21 | 13.71 | 13.16 | 13.67 | 75,207 | +0.10(+0.74%) |
Dec 11, 2008 | 13.96 | 14.21 | 13.45 | 13.57 | 80,236 | -0.55(-3.90%) |
Dec 10, 2008 | 13.90 | 14.21 | 13.87 | 14.12 | 81,984 | +0.33(+2.39%) |
Dec 09, 2008 | 14.08 | 14.40 | 13.75 | 13.79 | 104,068 | -0.37(-2.61%) |
Dec 08, 2008 | 14.00 | 14.35 | 13.92 | 14.16 | 97,247 | +0.41(+2.98%) |
Dec 05, 2008 | 12.98 | 13.75 | 12.69 | 13.75 | 88,932 | +0.65(+4.96%) |
Dec 04, 2008 | 13.29 | 13.61 | 12.92 | 13.10 | 119,552 | -0.38(-2.82%) |
Dec 03, 2008 | 13.04 | 13.49 | 12.88 | 13.48 | 45,650 | +0.33(+2.51%) |
Dec 02, 2008 | 12.75 | 13.18 | 12.71 | 13.15 | 95,492 | +0.61(+4.86%) |
Dec 01, 2008 | 13.41 | 13.41 | 12.54 | 12.54 | 103,791 | -1.43(-10.24%) |
Nov 28, 2008 | 13.78 | 13.97 | 13.69 | 13.97 | 36,593 | +0.19(+1.38%) |
Nov 26, 2008 | 12.97 | 13.83 | 12.93 | 13.78 | 46,136 | +0.58(+4.39%) |
Nov 25, 2008 | 12.98 | 13.26 | 12.78 | 13.20 | 88,653 | +0.27(+2.09%) |
Nov 24, 2008 | 12.30 | 13.09 | 12.22 | 12.93 | 98,277 | +0.85(+7.04%) |
Nov 21, 2008 | 11.72 | 12.08 | 11.33 | 12.08 | 170,913 | +0.54(+4.68%) |
Nov 20, 2008 | 12.22 | 12.44 | 11.52 | 11.54 | 471,591 | -0.88(-7.08%) |
Nov 19, 2008 | 13.20 | 13.25 | 12.36 | 12.42 | 140,793 | -0.76(-5.77%) |
Nov 18, 2008 | 13.19 | 13.47 | 12.82 | 13.18 | 85,446 | -0.08(-0.60%) |
Nov 17, 2008 | 13.34 | 13.60 | 13.25 | 13.26 | 48,833 | -0.23(-1.70%) |
Nov 14, 2008 | 13.95 | 14.15 | 13.49 | 13.49 | 66,230 | -0.60(-4.26%) |
Nov 13, 2008 | 13.17 | 14.09 | 12.73 | 14.09 | 159,889 | +0.93(+7.07%) |
Nov 12, 2008 | 13.65 | 13.73 | 13.15 | 13.16 | 657,588 | -0.71(-5.12%) |
Nov 11, 2008 | 13.77 | 14.06 | 13.67 | 13.87 | 64,805 | -0.44(-3.07%) |
Nov 10, 2008 | 14.66 | 14.92 | 14.16 | 14.31 | 49,984 | -0.25(-1.72%) |
Nov 07, 2008 | 14.49 | 14.58 | 14.30 | 14.56 | 96,812 | +0.23(+1.61%) |
Nov 06, 2008 | 14.78 | 14.88 | 14.24 | 14.33 | 63,029 | -0.67(-4.47%) |
Nov 05, 2008 | 15.54 | 15.85 | 15.00 | 15.00 | 203,462 | -0.78(-4.94%) |
Nov 04, 2008 | 15.71 | 15.94 | 15.61 | 15.78 | 57,221 | +0.33(+2.14%) |
Nov 03, 2008 | 15.50 | 15.64 | 15.34 | 15.45 | 66,956 | -0.01(-0.06%) |
Oct 31, 2008 | 15.21 | 15.62 | 14.86 | 15.46 | 82,940 | +0.45(+3.00%) |
Oct 30, 2008 | 15.17 | 15.21 | 14.65 | 15.01 | 63,533 | +0.46(+3.16%) |
Oct 29, 2008 | 14.24 | 14.98 | 14.14 | 14.55 | 35,953 | +0.44(+3.12%) |
Oct 28, 2008 | 13.75 | 14.22 | 13.00 | 14.11 | 86,075 | +0.94(+7.14%) |
Oct 27, 2008 | 13.16 | 13.82 | 13.16 | 13.17 | 193,281 | -0.54(-3.94%) |
Oct 24, 2008 | 12.35 | 13.94 | 12.35 | 13.71 | 134,993 | -0.28(-2.00%) |
Oct 23, 2008 | 14.29 | 14.60 | 13.38 | 13.99 | 118,581 | -0.17(-1.19%) |
Oct 22, 2008 | 14.87 | 15.12 | 13.97 | 14.16 | 146,184 | -1.00(-6.61%) |
Oct 21, 2008 | 15.47 | 15.81 | 15.16 | 15.16 | 66,358 | -0.56(-3.56%) |
Oct 20, 2008 | 15.31 | 15.81 | 15.13 | 15.72 | 85,291 | +0.60(+3.97%) |
Oct 17, 2008 | 15.00 | 15.74 | 14.81 | 15.12 | 77,061 | +0.06(+0.41%) |
Oct 16, 2008 | 14.72 | 15.08 | 13.89 | 15.06 | 72,594 | +0.30(+2.03%) |
Oct 15, 2008 | 16.15 | 16.15 | 14.71 | 14.76 | 134,872 | -1.47(-9.06%) |
Oct 14, 2008 | 16.71 | 19.00 | 15.79 | 16.23 | 578,583 | -0.27(-1.63%) |
Oct 13, 2008 | 15.50 | 16.50 | 15.50 | 16.50 | 99,619 | +1.66(+11.17%) |
Oct 10, 2008 | 12.27 | 15.44 | 12.27 | 14.84 | 311,309 | -0.10(-0.64%) |
Oct 09, 2008 | 16.08 | 16.50 | 14.80 | 14.94 | 174,115 | -1.10(-6.88%) |
Oct 08, 2008 | 15.58 | 16.55 | 15.49 | 16.04 | 233,333 | -0.03(-0.19%) |
Oct 07, 2008 | 16.95 | 17.43 | 16.07 | 16.07 | 113,932 | -0.91(-5.36%) |
Oct 06, 2008 | 17.44 | 17.44 | 16.17 | 16.98 | 699,120 | -0.73(-4.12%) |
Oct 03, 2008 | 18.22 | 18.57 | 17.68 | 17.71 | 116,343 | -0.28(-1.56%) |
Oct 02, 2008 | 18.67 | 18.82 | 17.95 | 17.99 | 86,938 | -1.02(-5.37%) |
Oct 01, 2008 | 19.06 | 19.18 | 18.88 | 19.01 | 293,912 | -0.41(-2.11%) |
Sep 30, 2008 | 18.22 | 19.42 | 18.22 | 19.42 | 441,902 | +1.00(+5.43%) |
Sep 29, 2008 | 20.01 | 20.01 | 17.85 | 18.42 | 338,401 | -2.04(-9.97%) |
Sep 26, 2008 | 19.72 | 20.46 | 19.68 | 20.46 | 0 | -0.22(-1.05%) |
Sep 25, 2008 | 20.76 | 20.82 | 19.65 | 20.68 | 84,636 | +0.31(+1.51%) |
Sep 24, 2008 | 20.33 | 20.66 | 20.13 | 20.37 | 74,099 | -0.15(-0.73%) |
Sep 23, 2008 | 21.05 | 21.23 | 20.46 | 20.52 | 220,095 | -0.59(-2.79%) |
Sep 22, 2008 | 22.33 | 22.33 | 21.05 | 21.11 | 104,216 | -0.71(-3.25%) |
Sep 19, 2008 | 26.48 | 27.00 | 19.85 | 21.82 | 0 | +0.93(+4.45%) |
Sep 18, 2008 | 20.37 | 20.93 | 19.42 | 20.89 | 261,496 | +0.67(+3.31%) |
Sep 17, 2008 | 20.91 | 20.94 | 20.10 | 20.22 | 257,128 | -0.94(-4.44%) |
Sep 16, 2008 | 20.37 | 21.23 | 19.61 | 21.16 | 335,207 | +0.41(+1.98%) |
Sep 15, 2008 | 20.78 | 21.50 | 20.68 | 20.75 | 199,681 | -1.07(-4.90%) |
Sep 12, 2008 | 21.37 | 21.92 | 21.36 | 21.82 | 497,295 | +0.37(+1.72%) |
Sep 11, 2008 | 20.84 | 21.45 | 20.64 | 21.45 | 430,230 | +0.36(+1.71%) |
Sep 10, 2008 | 20.75 | 21.29 | 20.71 | 21.09 | 308,191 | +0.42(+2.03%) |
Sep 09, 2008 | 21.88 | 21.88 | 20.67 | 20.67 | 241,140 | -1.13(-5.18%) |
Sep 08, 2008 | 22.00 | 22.25 | 21.55 | 21.80 | 160,152 | -0.07(-0.32%) |
Sep 05, 2008 | 21.73 | 21.95 | 21.27 | 21.87 | 0 | +0.07(+0.32%) |
Sep 04, 2008 | 22.41 | 22.46 | 21.66 | 21.80 | 669,961 | -0.76(-3.37%) |
Sep 03, 2008 | 22.86 | 23.02 | 22.36 | 22.56 | 105,564 | -0.39(-1.70%) |