Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.87 | 16.19 | 15.87 | 16.15 | 855,834 | +0.11(+0.71%) |
Aug 28, 2009 | 16.22 | 16.24 | 15.92 | 16.03 | 980,648 | -0.16(-0.97%) |
Aug 27, 2009 | 16.22 | 16.26 | 15.97 | 16.19 | 704,137 | -0.03(-0.17%) |
Aug 26, 2009 | 16.32 | 16.41 | 16.17 | 16.22 | 757,762 | -0.10(-0.58%) |
Aug 25, 2009 | 16.28 | 16.41 | 16.17 | 16.31 | 530,770 | +0.05(+0.33%) |
Aug 24, 2009 | 16.32 | 16.44 | 16.20 | 16.26 | 560,386 | +0.00(+0.00%) |
Aug 21, 2009 | 16.11 | 16.39 | 16.05 | 16.26 | 805,918 | +0.22(+1.40%) |
Aug 20, 2009 | 15.77 | 16.03 | 15.74 | 16.03 | 618,758 | +0.22(+1.42%) |
Aug 19, 2009 | 15.84 | 15.98 | 15.69 | 15.81 | 931,500 | -0.10(-0.60%) |
Aug 18, 2009 | 16.30 | 16.30 | 15.86 | 15.90 | 1,388,053 | -0.47(-2.86%) |
Aug 17, 2009 | 16.36 | 16.43 | 16.12 | 16.37 | 1,179,489 | -0.15(-0.90%) |
Aug 14, 2009 | 16.55 | 16.55 | 16.30 | 16.52 | 1,173,279 | -0.10(-0.61%) |
Aug 13, 2009 | 16.09 | 16.62 | 15.97 | 16.62 | 2,535,097 | +0.12(+0.70%) |
Aug 12, 2009 | 16.15 | 16.59 | 16.07 | 16.51 | 1,133,934 | +0.37(+2.27%) |
Aug 11, 2009 | 15.81 | 16.27 | 15.79 | 16.14 | 1,126,415 | +0.34(+2.15%) |
Aug 10, 2009 | 15.86 | 15.98 | 15.75 | 15.80 | 642,993 | -0.10(-0.60%) |
Aug 07, 2009 | 15.98 | 16.00 | 15.81 | 15.90 | 897,504 | +0.09(+0.56%) |
Aug 06, 2009 | 15.98 | 16.05 | 15.73 | 15.81 | 866,174 | -0.16(-1.02%) |
Aug 05, 2009 | 15.84 | 16.07 | 15.77 | 15.97 | 1,078,223 | +0.28(+1.78%) |
Aug 04, 2009 | 15.64 | 15.88 | 15.52 | 15.69 | 849,837 | +0.05(+0.30%) |
Aug 03, 2009 | 15.75 | 15.79 | 15.54 | 15.64 | 1,017,482 | +0.09(+0.57%) |
Jul 31, 2009 | 15.48 | 15.74 | 15.48 | 15.56 | 1,446,260 | +0.00(+0.00%) |
Jul 30, 2009 | 15.89 | 15.94 | 15.49 | 15.56 | 1,405,678 | -0.20(-1.25%) |
Jul 29, 2009 | 15.42 | 15.93 | 15.42 | 15.75 | 1,486,397 | +0.40(+2.61%) |
Jul 28, 2009 | 15.39 | 15.51 | 15.32 | 15.35 | 947,678 | +0.02(+0.13%) |
Jul 27, 2009 | 15.24 | 15.54 | 15.22 | 15.33 | 1,291,228 | +0.23(+1.53%) |
Jul 24, 2009 | 14.97 | 15.11 | 14.85 | 15.10 | 1,352 | -0.01(-0.04%) |
Jul 23, 2009 | 14.82 | 15.18 | 14.73 | 15.11 | 1,032,330 | +0.33(+2.21%) |
Jul 22, 2009 | 14.63 | 14.92 | 14.63 | 14.78 | 854,390 | +0.10(+0.69%) |
Jul 21, 2009 | 14.85 | 14.88 | 14.60 | 14.68 | 589,815 | -0.16(-1.05%) |
Jul 20, 2009 | 14.77 | 14.85 | 14.67 | 14.84 | 797,880 | +0.04(+0.28%) |
Jul 17, 2009 | 14.80 | 14.88 | 14.63 | 14.80 | 647,830 | +0.01(+0.05%) |
Jul 16, 2009 | 14.63 | 14.88 | 14.46 | 14.79 | 836,861 | +0.13(+0.88%) |
Jul 15, 2009 | 14.53 | 14.74 | 14.38 | 14.66 | 1,553,240 | +0.24(+1.70%) |
Jul 14, 2009 | 14.26 | 14.42 | 14.12 | 14.42 | 841,072 | +0.12(+0.81%) |
Jul 13, 2009 | 14.08 | 14.30 | 13.97 | 14.30 | 1,296,375 | +0.37(+2.63%) |
Jul 10, 2009 | 13.99 | 14.12 | 13.86 | 13.93 | 699,376 | -0.10(-0.73%) |
Jul 09, 2009 | 13.96 | 14.07 | 13.72 | 14.03 | 723,687 | +0.19(+1.37%) |
Jul 08, 2009 | 14.06 | 14.12 | 13.72 | 13.84 | 1,314,487 | -0.16(-1.12%) |
Jul 07, 2009 | 14.25 | 14.39 | 13.99 | 14.00 | 735,466 | -0.30(-2.09%) |
Jul 06, 2009 | 14.23 | 14.36 | 14.10 | 14.30 | 872,190 | +0.09(+0.62%) |
Jul 02, 2009 | 14.40 | 14.52 | 14.21 | 14.21 | 835,166 | -0.29(-2.01%) |
Jul 01, 2009 | 14.56 | 14.61 | 14.24 | 14.50 | 1,120,120 | +0.01(+0.05%) |
Jun 30, 2009 | 14.67 | 14.67 | 14.46 | 14.50 | 964,194 | -0.16(-1.07%) |
Jun 29, 2009 | 14.61 | 14.67 | 14.47 | 14.65 | 906,013 | +0.19(+1.32%) |
Jun 26, 2009 | 14.74 | 14.80 | 14.41 | 14.46 | 3,021,178 | -0.43(-2.92%) |
Jun 25, 2009 | 14.69 | 14.90 | 14.69 | 14.90 | 1,010,379 | +0.13(+0.87%) |
Jun 24, 2009 | 14.90 | 14.91 | 14.67 | 14.77 | 786,707 | -0.05(-0.37%) |
Jun 23, 2009 | 14.56 | 14.88 | 14.55 | 14.82 | 1,482,054 | +0.26(+1.82%) |
Jun 22, 2009 | 14.72 | 14.95 | 14.54 | 14.56 | 1,425,372 | -0.18(-1.20%) |
Jun 19, 2009 | 14.67 | 14.89 | 14.60 | 14.73 | 1,352,700 | +0.16(+1.12%) |
Jun 18, 2009 | 14.49 | 14.67 | 14.38 | 14.57 | 1,058,941 | +0.13(+0.89%) |
Jun 17, 2009 | 14.37 | 14.67 | 14.37 | 14.44 | 797,148 | +0.07(+0.52%) |
Jun 16, 2009 | 14.43 | 14.53 | 14.32 | 14.37 | 737,820 | +0.01(+0.05%) |
Jun 15, 2009 | 14.32 | 14.52 | 14.30 | 14.36 | 794,182 | -0.04(-0.28%) |
Jun 12, 2009 | 14.60 | 14.60 | 14.10 | 14.40 | 622,678 | -0.18(-1.21%) |
Jun 11, 2009 | 14.58 | 14.84 | 14.46 | 14.58 | 745,102 | -0.18(-1.20%) |
Jun 10, 2009 | 14.72 | 14.78 | 14.58 | 14.76 | 826,711 | +0.10(+0.65%) |
Jun 09, 2009 | 14.44 | 14.72 | 14.44 | 14.66 | 661,428 | +0.07(+0.51%) |
Jun 08, 2009 | 14.44 | 14.63 | 14.39 | 14.59 | 762,670 | +0.03(+0.19%) |
Jun 05, 2009 | 14.54 | 14.64 | 14.31 | 14.56 | 1,067,274 | +0.08(+0.56%) |
Jun 04, 2009 | 14.44 | 14.52 | 14.29 | 14.48 | 1,053,076 | +0.09(+0.61%) |
Jun 03, 2009 | 14.34 | 14.49 | 14.08 | 14.39 | 1,023,170 | -0.18(-1.21%) |
Jun 02, 2009 | 14.48 | 14.81 | 14.20 | 14.56 | 1,068,376 | +0.16(+1.13%) |
Jun 01, 2009 | 14.27 | 14.46 | 13.96 | 14.40 | 1,772,442 | +0.17(+1.19%) |
May 29, 2009 | 13.80 | 14.23 | 13.72 | 14.23 | 1,050,934 | +0.26(+1.85%) |
May 28, 2009 | 13.80 | 14.04 | 13.62 | 13.97 | 959,204 | +0.30(+2.19%) |
May 27, 2009 | 14.12 | 14.15 | 13.65 | 13.67 | 1,069,586 | -0.50(-3.55%) |
May 26, 2009 | 13.98 | 14.18 | 13.63 | 14.18 | 1,365,441 | +0.25(+1.81%) |
May 22, 2009 | 13.94 | 14.21 | 13.82 | 13.93 | 1,024,699 | -0.03(-0.24%) |
May 21, 2009 | 13.81 | 13.99 | 13.72 | 13.96 | 1,131,768 | +0.11(+0.78%) |
May 20, 2009 | 14.03 | 14.23 | 13.82 | 13.85 | 1,118,694 | -0.17(-1.21%) |
May 19, 2009 | 14.31 | 14.35 | 13.95 | 14.02 | 1,132,908 | -0.36(-2.50%) |
May 18, 2009 | 14.16 | 14.43 | 13.88 | 14.38 | 1,889,709 | +0.23(+1.63%) |
May 15, 2009 | 14.14 | 14.27 | 13.97 | 14.15 | 1,467,941 | +0.02(+0.14%) |
May 14, 2009 | 14.07 | 14.23 | 13.94 | 14.13 | 1,912,509 | +0.09(+0.63%) |
May 13, 2009 | 14.37 | 14.64 | 14.04 | 14.04 | 1,844,433 | -0.41(-2.87%) |
May 12, 2009 | 14.66 | 14.91 | 14.39 | 14.46 | 1,721,965 | -0.12(-0.79%) |
May 11, 2009 | 14.56 | 14.91 | 14.27 | 14.57 | 1,698,919 | -0.42(-2.81%) |
May 08, 2009 | 14.64 | 14.99 | 14.33 | 14.99 | 1,760,945 | +0.60(+4.20%) |
May 07, 2009 | 14.79 | 14.88 | 14.33 | 14.39 | 2,428,699 | -0.24(-1.63%) |
May 06, 2009 | 14.84 | 14.84 | 14.42 | 14.63 | 2,615,481 | -0.12(-0.78%) |
May 05, 2009 | 14.55 | 14.86 | 14.50 | 14.74 | 2,075,738 | +0.17(+1.17%) |
May 04, 2009 | 14.37 | 14.62 | 14.29 | 14.57 | 3,761,841 | +0.04(+0.28%) |
May 01, 2009 | 15.28 | 15.28 | 14.47 | 14.53 | 2,767,539 | -0.74(-4.85%) |
Apr 30, 2009 | 15.28 | 15.79 | 15.26 | 15.27 | 2,973,027 | +0.02(+0.13%) |
Apr 29, 2009 | 14.95 | 15.32 | 14.56 | 15.25 | 5,182,147 | +2.31(+17.85%) |
Apr 28, 2009 | 12.64 | 13.06 | 12.57 | 12.94 | 2,230,221 | +0.02(+0.16%) |
Apr 27, 2009 | 12.42 | 13.04 | 12.42 | 12.92 | 2,791,124 | +0.43(+3.48%) |
Apr 24, 2009 | 12.32 | 12.57 | 12.02 | 12.49 | 2,121,047 | +0.23(+1.88%) |
Apr 23, 2009 | 12.46 | 12.46 | 11.85 | 12.26 | 1,743,684 | -0.07(-0.61%) |
Apr 22, 2009 | 12.49 | 12.68 | 12.05 | 12.33 | 2,059,096 | -0.32(-2.52%) |
Apr 21, 2009 | 12.25 | 12.67 | 11.45 | 12.65 | 2,194,447 | +0.29(+2.36%) |
Apr 20, 2009 | 12.56 | 12.87 | 12.35 | 12.36 | 1,772,528 | -0.40(-3.14%) |
Apr 17, 2009 | 12.72 | 12.87 | 12.53 | 12.76 | 1,819,953 | +0.03(+0.21%) |
Apr 16, 2009 | 12.61 | 12.81 | 12.36 | 12.73 | 1,364,924 | +0.20(+1.57%) |
Apr 15, 2009 | 12.04 | 12.54 | 11.94 | 12.53 | 1,449,881 | +0.58(+4.83%) |
Apr 14, 2009 | 12.25 | 12.28 | 11.94 | 11.96 | 1,792,271 | -0.27(-2.22%) |
Apr 13, 2009 | 12.15 | 12.25 | 11.93 | 12.23 | 1,285,771 | -0.05(-0.44%) |
Apr 09, 2009 | 11.89 | 12.29 | 11.62 | 12.28 | 3,326,825 | +0.58(+4.93%) |
Apr 08, 2009 | 11.72 | 11.82 | 11.53 | 11.70 | 915,150 | +0.05(+0.47%) |
Apr 07, 2009 | 11.66 | 11.83 | 11.54 | 11.65 | 1,276,868 | -0.12(-0.98%) |
Apr 06, 2009 | 11.81 | 11.94 | 11.70 | 11.77 | 1,288,454 | -0.13(-1.08%) |
Apr 03, 2009 | 11.49 | 11.91 | 11.22 | 11.89 | 3,428,527 | +0.44(+3.85%) |
Apr 02, 2009 | 11.60 | 11.72 | 11.32 | 11.45 | 2,031,615 | +0.00(+0.00%) |
Apr 01, 2009 | 11.45 | 11.56 | 11.22 | 11.45 | 1,722,508 | -0.10(-0.82%) |
Mar 31, 2009 | 11.42 | 11.65 | 11.17 | 11.55 | 1,989,965 | +0.22(+1.98%) |
Mar 30, 2009 | 11.54 | 11.63 | 11.30 | 11.32 | 1,975,647 | -1.04(-8.41%) |
Mar 26, 2009 | 12.19 | 12.45 | 12.06 | 12.36 | 2,005,547 | +0.21(+1.73%) |
Mar 25, 2009 | 11.94 | 12.20 | 11.78 | 12.15 | 2,849,317 | +0.31(+2.58%) |
Mar 24, 2009 | 11.89 | 12.13 | 11.68 | 11.85 | 2,297,749 | -0.18(-1.47%) |
Mar 23, 2009 | 11.54 | 12.04 | 11.51 | 12.02 | 2,029,606 | +0.46(+3.93%) |
Mar 20, 2009 | 11.58 | 11.87 | 11.54 | 11.57 | 1,580,007 | -0.03(-0.23%) |
Mar 19, 2009 | 11.93 | 11.95 | 11.54 | 11.60 | 2,025,172 | -0.33(-2.79%) |
Mar 18, 2009 | 11.34 | 11.94 | 11.16 | 11.93 | 2,116,373 | +0.54(+4.71%) |
Mar 17, 2009 | 11.07 | 11.40 | 10.86 | 11.39 | 1,453,001 | +0.43(+3.90%) |
Mar 16, 2009 | 11.16 | 11.43 | 10.89 | 10.96 | 2,342,686 | -0.33(-2.95%) |
Mar 13, 2009 | 11.01 | 11.34 | 10.79 | 11.30 | 0 | +0.30(+2.72%) |
Mar 12, 2009 | 10.84 | 11.05 | 10.46 | 11.00 | 2,303,150 | +0.18(+1.70%) |
Mar 11, 2009 | 10.84 | 10.88 | 10.42 | 10.81 | 1,605,100 | +0.02(+0.19%) |
Mar 10, 2009 | 10.69 | 10.81 | 10.23 | 10.79 | 2,177,448 | +0.27(+2.58%) |
Mar 09, 2009 | 10.77 | 10.77 | 10.40 | 10.52 | 1,836,417 | -0.13(-1.21%) |
Mar 06, 2009 | 10.61 | 10.69 | 10.31 | 10.65 | 0 | +0.13(+1.23%) |
Mar 05, 2009 | 10.59 | 10.62 | 10.33 | 10.52 | 4,371,170 | +0.02(+0.19%) |
Mar 04, 2009 | 10.16 | 10.70 | 10.07 | 10.50 | 2,524,423 | -0.07(-0.71%) |
Mar 02, 2009 | 10.56 | 10.68 | 10.40 | 10.58 | 2,517,203 | -0.20(-1.89%) |
Feb 27, 2009 | 10.58 | 11.06 | 10.58 | 10.78 | 0 | +0.06(+0.57%) |
Feb 26, 2009 | 11.11 | 11.20 | 10.67 | 10.72 | 1,833,718 | -0.29(-2.59%) |
Feb 25, 2009 | 10.98 | 11.24 | 10.79 | 11.01 | 1,434,640 | -0.05(-0.43%) |
Feb 24, 2009 | 10.90 | 11.08 | 10.58 | 11.05 | 2,337,911 | +0.18(+1.62%) |
Feb 23, 2009 | 11.39 | 11.52 | 10.88 | 10.88 | 1,384,795 | -0.43(-3.79%) |
Feb 20, 2009 | 11.41 | 11.49 | 11.05 | 11.30 | 0 | -0.19(-1.65%) |
Feb 19, 2009 | 11.94 | 11.94 | 11.47 | 11.49 | 1,476,271 | -0.44(-3.70%) |
Feb 18, 2009 | 11.76 | 12.10 | 11.56 | 11.94 | 1,924,019 | +0.02(+0.17%) |
Feb 17, 2009 | 11.62 | 12.10 | 11.47 | 11.92 | 2,699,170 | +0.01(+0.06%) |
Feb 13, 2009 | 12.42 | 12.64 | 11.79 | 11.91 | 2,340,484 | -0.55(-4.42%) |
Feb 12, 2009 | 12.45 | 12.83 | 12.02 | 12.46 | 2,877,412 | +0.24(+1.95%) |
Feb 11, 2009 | 11.90 | 12.22 | 11.54 | 12.22 | 2,793,305 | +0.33(+2.80%) |
Feb 10, 2009 | 12.14 | 12.45 | 11.83 | 11.89 | 2,874,310 | -0.27(-2.24%) |
Feb 09, 2009 | 12.23 | 12.28 | 11.94 | 12.16 | 2,397,891 | -0.03(-0.28%) |
Feb 06, 2009 | 12.82 | 12.82 | 11.96 | 12.19 | 4,351,799 | -0.53(-4.16%) |
Feb 05, 2009 | 12.64 | 12.81 | 12.08 | 12.72 | 5,218,313 | +0.19(+1.52%) |
Feb 04, 2009 | 14.26 | 14.27 | 12.44 | 12.53 | 5,668,869 | -3.61(-22.35%) |
Feb 03, 2009 | 16.32 | 16.41 | 16.05 | 16.14 | 1,995,951 | -0.18(-1.12%) |
Feb 02, 2009 | 15.82 | 16.36 | 15.74 | 16.32 | 1,997,236 | +0.31(+1.95%) |
Jan 30, 2009 | 16.32 | 16.51 | 15.96 | 16.01 | 0 | -0.18(-1.13%) |
Jan 29, 2009 | 16.42 | 16.56 | 16.15 | 16.20 | 1,146,174 | -0.37(-2.21%) |
Jan 28, 2009 | 16.46 | 16.62 | 16.13 | 16.56 | 1,541,440 | +0.45(+2.78%) |
Jan 27, 2009 | 16.10 | 16.43 | 15.88 | 16.11 | 1,124,741 | +0.07(+0.42%) |
Jan 26, 2009 | 16.26 | 16.40 | 15.90 | 16.05 | 1,232,786 | -0.16(-0.96%) |
Jan 23, 2009 | 16.03 | 16.36 | 15.64 | 16.20 | 1,404,774 | -0.10(-0.63%) |
Jan 22, 2009 | 16.07 | 16.73 | 16.07 | 16.30 | 1,454,936 | -0.41(-2.44%) |
Jan 21, 2009 | 16.79 | 16.79 | 16.00 | 16.71 | 1,696,871 | +0.21(+1.28%) |
Jan 20, 2009 | 16.29 | 17.17 | 15.69 | 16.50 | 1,875,557 | -0.04(-0.25%) |
Jan 16, 2009 | 16.40 | 16.70 | 16.33 | 16.54 | 1,290,285 | +0.29(+1.80%) |
Jan 15, 2009 | 16.11 | 16.55 | 15.82 | 16.25 | 1,418,745 | +0.18(+1.14%) |
Jan 14, 2009 | 16.55 | 16.66 | 16.07 | 16.07 | 1,324,839 | -0.71(-4.25%) |
Jan 13, 2009 | 16.65 | 16.94 | 16.45 | 16.78 | 1,083,349 | +0.24(+1.44%) |
Jan 12, 2009 | 16.66 | 17.04 | 16.12 | 16.54 | 1,534,233 | -0.65(-3.79%) |
Jan 09, 2009 | 17.43 | 17.53 | 17.15 | 17.19 | 744,789 | -0.33(-1.90%) |
Jan 08, 2009 | 17.11 | 17.60 | 17.11 | 17.53 | 1,222,050 | +0.18(+1.02%) |
Jan 07, 2009 | 17.33 | 17.68 | 17.29 | 17.35 | 1,240,142 | -0.14(-0.82%) |
Jan 06, 2009 | 17.47 | 17.64 | 17.09 | 17.49 | 1,035,516 | +0.09(+0.51%) |
Jan 05, 2009 | 17.40 | 17.57 | 17.19 | 17.40 | 1,015,849 | -0.11(-0.62%) |
Jan 02, 2009 | 17.64 | 17.66 | 17.30 | 17.51 | 0 | -0.09(-0.50%) |
Jan 01, 2009 | 17.28 | 17.66 | 17.19 | 17.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.28 | 17.66 | 17.19 | 17.60 | 1,035,807 | +0.35(+2.01%) |
Dec 30, 2008 | 16.81 | 17.30 | 16.81 | 17.25 | 937,139 | +0.43(+2.54%) |
Dec 29, 2008 | 17.10 | 17.10 | 16.65 | 16.83 | 1,071,063 | -0.32(-1.86%) |
Dec 26, 2008 | 16.83 | 17.17 | 16.74 | 17.15 | 679,460 | +0.28(+1.65%) |
Dec 24, 2008 | 16.68 | 16.87 | 16.49 | 16.87 | 566,052 | +0.08(+0.49%) |
Dec 23, 2008 | 16.85 | 16.98 | 16.64 | 16.79 | 932,940 | +0.02(+0.12%) |
Dec 22, 2008 | 16.96 | 17.12 | 16.54 | 16.77 | 1,111,777 | -0.24(-1.40%) |
Dec 19, 2008 | 16.84 | 17.04 | 16.51 | 17.00 | 1,614,491 | +0.25(+1.50%) |
Dec 18, 2008 | 16.74 | 17.40 | 16.57 | 16.75 | 1,233,206 | +0.08(+0.49%) |
Dec 17, 2008 | 16.60 | 16.88 | 16.28 | 16.67 | 1,176,570 | +0.14(+0.86%) |
Dec 16, 2008 | 16.12 | 16.57 | 15.96 | 16.53 | 1,675,772 | +0.56(+3.53%) |
Dec 15, 2008 | 15.91 | 16.08 | 15.56 | 15.96 | 1,186,075 | +0.09(+0.56%) |
Dec 12, 2008 | 15.48 | 16.18 | 15.39 | 15.88 | 1,871,481 | +0.22(+1.39%) |
Dec 11, 2008 | 15.99 | 16.34 | 15.56 | 15.66 | 1,347,645 | -0.56(-3.44%) |
Dec 10, 2008 | 16.16 | 16.28 | 15.83 | 16.22 | 1,368,422 | +0.11(+0.67%) |
Dec 09, 2008 | 16.66 | 16.80 | 16.05 | 16.11 | 1,405,632 | -0.69(-4.12%) |
Dec 08, 2008 | 17.00 | 17.00 | 16.52 | 16.80 | 1,155,962 | +0.03(+0.20%) |
Dec 05, 2008 | 16.12 | 16.77 | 15.95 | 16.77 | 1,484,947 | +0.52(+3.22%) |
Dec 04, 2008 | 16.40 | 16.73 | 16.05 | 16.24 | 1,019,712 | -0.37(-2.25%) |
Dec 03, 2008 | 16.10 | 16.70 | 15.71 | 16.62 | 1,007,796 | +0.46(+2.82%) |
Dec 02, 2008 | 15.95 | 16.36 | 15.67 | 16.16 | 1,490,083 | +0.33(+2.10%) |
Dec 01, 2008 | 16.41 | 16.89 | 15.67 | 15.83 | 1,500,945 | -1.02(-6.05%) |
Nov 28, 2008 | 16.71 | 16.85 | 16.57 | 16.85 | 438,721 | +0.02(+0.12%) |
Nov 26, 2008 | 16.28 | 16.83 | 16.06 | 16.83 | 944,176 | +0.35(+2.14%) |
Nov 25, 2008 | 16.32 | 16.52 | 15.96 | 16.47 | 1,435,810 | +0.39(+2.45%) |
Nov 24, 2008 | 15.65 | 16.27 | 15.19 | 16.08 | 1,187,875 | +0.68(+4.41%) |
Nov 21, 2008 | 15.35 | 15.62 | 14.52 | 15.40 | 1,669,680 | +0.29(+1.89%) |
Nov 20, 2008 | 15.90 | 16.30 | 15.08 | 15.12 | 1,769,820 | -0.88(-5.52%) |
Nov 19, 2008 | 16.45 | 16.98 | 16.00 | 16.00 | 1,467,821 | -0.47(-2.85%) |
Nov 18, 2008 | 16.32 | 17.04 | 16.20 | 16.47 | 2,199,197 | +0.07(+0.46%) |
Nov 17, 2008 | 16.17 | 16.75 | 16.16 | 16.39 | 1,555,777 | +0.16(+0.96%) |
Nov 14, 2008 | 15.87 | 16.99 | 15.86 | 16.24 | 0 | -0.43(-2.57%) |
Nov 13, 2008 | 15.82 | 16.66 | 15.25 | 16.66 | 1,343,060 | +0.92(+5.87%) |
Nov 12, 2008 | 15.64 | 16.16 | 15.59 | 15.74 | 1,335,005 | +0.08(+0.52%) |
Nov 11, 2008 | 15.65 | 15.84 | 15.41 | 15.66 | 1,203,592 | -0.10(-0.60%) |
Nov 10, 2008 | 16.24 | 16.34 | 15.68 | 15.75 | 669,235 | -0.30(-1.86%) |
Nov 07, 2008 | 15.81 | 16.05 | 15.50 | 16.05 | 1,277,482 | +0.26(+1.68%) |
Nov 06, 2008 | 16.27 | 16.30 | 15.79 | 15.79 | 1,214,583 | -0.56(-3.45%) |
Nov 05, 2008 | 17.21 | 17.21 | 16.31 | 16.35 | 1,202,098 | -0.98(-5.65%) |
Nov 04, 2008 | 16.77 | 17.33 | 16.43 | 17.33 | 1,414,894 | +0.58(+3.49%) |
Nov 03, 2008 | 17.39 | 17.39 | 16.56 | 16.75 | 1,748,821 | +0.20(+1.19%) |
Oct 31, 2008 | 16.17 | 16.77 | 16.12 | 16.55 | 2,345,829 | +0.28(+1.71%) |
Oct 30, 2008 | 16.08 | 16.42 | 16.03 | 16.27 | 1,266,190 | +0.32(+2.00%) |
Oct 29, 2008 | 16.09 | 16.51 | 15.68 | 15.95 | 2,859,655 | -0.11(-0.68%) |
Oct 28, 2008 | 15.34 | 16.17 | 14.97 | 16.06 | 1,173,189 | +1.05(+6.97%) |
Oct 27, 2008 | 15.16 | 15.52 | 14.75 | 15.01 | 969,421 | -0.31(-2.04%) |
Oct 24, 2008 | 15.15 | 15.54 | 14.52 | 15.33 | 1,671,854 | -0.30(-1.91%) |
Oct 23, 2008 | 16.22 | 16.39 | 15.28 | 15.62 | 1,760,599 | -0.50(-3.12%) |
Oct 22, 2008 | 16.30 | 16.51 | 15.94 | 16.13 | 2,781,848 | -0.34(-2.06%) |
Oct 21, 2008 | 16.30 | 16.73 | 16.24 | 16.47 | 3,108,599 | +0.07(+0.46%) |
Oct 20, 2008 | 16.23 | 16.80 | 16.15 | 16.39 | 2,133,741 | +0.15(+0.92%) |
Oct 17, 2008 | 16.23 | 16.72 | 15.84 | 16.24 | 1,317,496 | -0.15(-0.91%) |
Oct 16, 2008 | 16.79 | 16.80 | 15.58 | 16.39 | 1,754,985 | -0.29(-1.71%) |
Oct 15, 2008 | 16.83 | 17.00 | 16.58 | 16.68 | 2,198,563 | -0.31(-1.80%) |
Oct 14, 2008 | 17.36 | 18.00 | 16.49 | 16.98 | 2,401,350 | -0.22(-1.26%) |
Oct 13, 2008 | 18.48 | 19.16 | 16.07 | 17.20 | 3,084,175 | -1.62(-8.59%) |
Oct 10, 2008 | 15.94 | 18.82 | 14.69 | 18.82 | 3,475,690 | +2.65(+16.39%) |
Oct 09, 2008 | 17.00 | 17.25 | 16.13 | 16.17 | 2,811,810 | -0.65(-3.84%) |
Oct 08, 2008 | 16.21 | 16.97 | 16.11 | 16.81 | 1,935,063 | +0.01(+0.08%) |
Oct 07, 2008 | 16.96 | 17.68 | 16.80 | 16.80 | 3,292,212 | -0.10(-0.56%) |
Oct 06, 2008 | 16.84 | 17.92 | 16.68 | 16.89 | 2,837,484 | -0.24(-1.43%) |
Oct 03, 2008 | 17.28 | 17.57 | 16.85 | 17.14 | 0 | +0.04(+0.24%) |
Oct 02, 2008 | 17.05 | 17.40 | 16.85 | 17.10 | 2,257,988 | -0.01(-0.04%) |
Oct 01, 2008 | 17.38 | 17.45 | 16.87 | 17.11 | 2,125,700 | -0.33(-1.87%) |
Sep 30, 2008 | 17.66 | 17.82 | 17.17 | 17.43 | 1,899,093 | +0.07(+0.39%) |
Sep 29, 2008 | 18.09 | 18.38 | 17.23 | 17.36 | 1,082,926 | -0.96(-5.26%) |
Sep 26, 2008 | 18.35 | 18.48 | 18.12 | 18.33 | 0 | -0.26(-1.42%) |
Sep 25, 2008 | 18.42 | 18.63 | 18.25 | 18.59 | 813,114 | +0.29(+1.56%) |
Sep 24, 2008 | 18.51 | 18.72 | 18.18 | 18.31 | 652,970 | -0.28(-1.50%) |
Sep 23, 2008 | 18.78 | 18.85 | 18.47 | 18.59 | 685,281 | -0.26(-1.41%) |
Sep 22, 2008 | 19.19 | 19.36 | 18.82 | 18.85 | 538,573 | -0.54(-2.77%) |
Sep 19, 2008 | 19.84 | 20.38 | 18.75 | 19.39 | 0 | +0.16(+0.85%) |
Sep 18, 2008 | 18.23 | 19.29 | 17.64 | 19.23 | 3,696,330 | +1.03(+5.68%) |
Sep 17, 2008 | 18.44 | 18.67 | 18.19 | 18.19 | 1,347,574 | -0.42(-2.26%) |
Sep 16, 2008 | 17.85 | 18.63 | 17.58 | 18.61 | 1,252,485 | +0.53(+2.93%) |
Sep 15, 2008 | 17.72 | 18.68 | 17.35 | 18.08 | 1,449,718 | -0.30(-1.63%) |
Sep 12, 2008 | 18.06 | 18.61 | 17.98 | 18.38 | 1,140,147 | +0.16(+0.89%) |
Sep 11, 2008 | 17.95 | 18.31 | 17.94 | 18.22 | 803,157 | +0.05(+0.30%) |
Sep 10, 2008 | 17.95 | 18.30 | 17.83 | 18.17 | 670,545 | +0.24(+1.36%) |
Sep 09, 2008 | 18.44 | 18.55 | 17.92 | 17.92 | 1,336,862 | -0.58(-3.12%) |
Sep 08, 2008 | 18.61 | 18.76 | 18.11 | 18.50 | 1,027,523 | +0.26(+1.42%) |
Sep 05, 2008 | 18.02 | 18.30 | 17.88 | 18.24 | 0 | +0.07(+0.37%) |
Sep 04, 2008 | 18.41 | 18.43 | 18.14 | 18.17 | 692,634 | -0.35(-1.87%) |
Sep 03, 2008 | 18.27 | 18.53 | 18.04 | 18.52 | 797,969 | +0.24(+1.34%) |