Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.41 | 19.53 | 19.07 | 19.23 | 238,671 | -0.34(-1.74%) |
Aug 28, 2009 | 19.85 | 19.90 | 19.44 | 19.57 | 147,793 | -0.17(-0.84%) |
Aug 27, 2009 | 19.75 | 19.88 | 19.49 | 19.74 | 109,466 | -0.06(-0.28%) |
Aug 26, 2009 | 19.97 | 20.01 | 19.64 | 19.79 | 145,115 | -0.17(-0.87%) |
Aug 25, 2009 | 19.99 | 20.08 | 19.84 | 19.97 | 169,191 | +0.01(+0.04%) |
Aug 24, 2009 | 19.97 | 19.97 | 19.82 | 19.96 | 156,019 | +0.02(+0.12%) |
Aug 21, 2009 | 19.79 | 19.94 | 19.64 | 19.93 | 340,741 | +0.28(+1.45%) |
Aug 20, 2009 | 19.55 | 19.76 | 19.51 | 19.65 | 148,442 | +0.02(+0.08%) |
Aug 19, 2009 | 19.55 | 19.63 | 19.36 | 19.63 | 197,230 | -0.10(-0.52%) |
Aug 18, 2009 | 19.63 | 19.80 | 19.48 | 19.74 | 244,751 | +0.17(+0.89%) |
Aug 17, 2009 | 19.51 | 19.71 | 19.47 | 19.56 | 203,594 | -0.17(-0.84%) |
Aug 14, 2009 | 19.99 | 20.05 | 19.56 | 19.73 | 187,386 | -0.20(-0.99%) |
Aug 13, 2009 | 20.34 | 20.45 | 19.79 | 19.93 | 181,570 | -0.36(-1.79%) |
Aug 12, 2009 | 20.00 | 20.46 | 19.93 | 20.29 | 327,254 | +0.36(+1.82%) |
Aug 11, 2009 | 19.90 | 20.03 | 19.74 | 19.93 | 193,164 | -0.15(-0.75%) |
Aug 10, 2009 | 19.39 | 20.11 | 19.38 | 20.08 | 268,513 | +0.54(+2.79%) |
Aug 07, 2009 | 19.35 | 19.80 | 19.18 | 19.53 | 232,581 | +0.43(+2.23%) |
Aug 06, 2009 | 19.35 | 19.35 | 18.98 | 19.11 | 199,205 | -0.23(-1.18%) |
Aug 05, 2009 | 19.22 | 19.52 | 19.07 | 19.33 | 299,923 | +0.07(+0.37%) |
Aug 04, 2009 | 19.36 | 19.50 | 19.16 | 19.26 | 224,638 | -0.27(-1.39%) |
Aug 03, 2009 | 19.35 | 19.61 | 19.07 | 19.54 | 274,986 | +0.41(+2.13%) |
Jul 31, 2009 | 19.48 | 19.48 | 19.12 | 19.13 | 299,083 | -0.43(-2.22%) |
Jul 30, 2009 | 19.11 | 19.68 | 18.98 | 19.56 | 248,474 | +0.64(+3.38%) |
Jul 29, 2009 | 18.77 | 18.98 | 18.73 | 18.92 | 125,201 | -0.06(-0.29%) |
Jul 28, 2009 | 18.71 | 18.99 | 18.66 | 18.98 | 219,347 | +0.10(+0.54%) |
Jul 27, 2009 | 18.62 | 18.88 | 18.58 | 18.88 | 156,193 | +0.04(+0.21%) |
Jul 24, 2009 | 18.38 | 18.86 | 18.36 | 18.84 | 3,178 | +0.38(+2.05%) |
Jul 23, 2009 | 18.02 | 18.73 | 17.95 | 18.46 | 337,983 | +0.44(+2.45%) |
Jul 22, 2009 | 18.02 | 18.28 | 17.92 | 18.02 | 355,369 | -0.10(-0.57%) |
Jul 21, 2009 | 18.17 | 18.23 | 18.01 | 18.12 | 194,831 | +0.08(+0.44%) |
Jul 20, 2009 | 18.05 | 18.07 | 17.73 | 18.04 | 179,971 | +0.03(+0.17%) |
Jul 17, 2009 | 18.05 | 18.07 | 17.93 | 18.01 | 227,758 | -0.02(-0.09%) |
Jul 16, 2009 | 17.97 | 18.05 | 17.75 | 18.02 | 211,850 | +0.06(+0.35%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.68 | 17.96 | 291,968 | +0.27(+1.52%) |
Jul 14, 2009 | 17.62 | 17.74 | 17.36 | 17.69 | 210,999 | +0.11(+0.63%) |
Jul 13, 2009 | 17.15 | 17.60 | 17.15 | 17.58 | 410,038 | +0.43(+2.53%) |
Jul 10, 2009 | 17.28 | 17.38 | 17.08 | 17.15 | 216,468 | -0.18(-1.05%) |
Jul 09, 2009 | 17.60 | 17.68 | 17.23 | 17.33 | 213,567 | -0.11(-0.63%) |
Jul 08, 2009 | 17.52 | 17.69 | 17.26 | 17.44 | 270,021 | -0.09(-0.50%) |
Jul 07, 2009 | 17.74 | 17.87 | 17.37 | 17.53 | 397,932 | -0.15(-0.85%) |
Jul 06, 2009 | 17.38 | 17.71 | 17.36 | 17.68 | 166,023 | +0.24(+1.40%) |
Jul 02, 2009 | 17.75 | 17.77 | 17.37 | 17.43 | 288,769 | -0.53(-2.95%) |
Jul 01, 2009 | 17.53 | 18.13 | 17.53 | 17.96 | 262,098 | +0.42(+2.39%) |
Jun 30, 2009 | 17.41 | 17.55 | 17.23 | 17.54 | 442,550 | +0.09(+0.50%) |
Jun 29, 2009 | 17.25 | 17.53 | 17.09 | 17.45 | 200,348 | +0.21(+1.19%) |
Jun 26, 2009 | 16.99 | 17.25 | 16.82 | 17.25 | 575,043 | +0.21(+1.25%) |
Jun 25, 2009 | 16.94 | 17.20 | 16.85 | 17.04 | 255,345 | +0.27(+1.60%) |
Jun 24, 2009 | 16.90 | 16.92 | 16.63 | 16.77 | 356,992 | +0.03(+0.19%) |
Jun 23, 2009 | 17.15 | 17.19 | 16.66 | 16.74 | 218,062 | -0.34(-1.99%) |
Jun 22, 2009 | 16.89 | 17.27 | 16.81 | 17.08 | 263,612 | +0.01(+0.05%) |
Jun 19, 2009 | 17.53 | 17.63 | 16.99 | 17.07 | 449,268 | -0.26(-1.50%) |
Jun 18, 2009 | 17.15 | 17.43 | 17.03 | 17.33 | 204,755 | +0.13(+0.73%) |
Jun 17, 2009 | 16.91 | 17.24 | 16.84 | 17.20 | 294,485 | +0.25(+1.49%) |
Jun 16, 2009 | 17.23 | 17.28 | 16.86 | 16.95 | 249,145 | -0.08(-0.46%) |
Jun 15, 2009 | 17.34 | 17.34 | 16.85 | 17.03 | 327,020 | -0.39(-2.27%) |
Jun 12, 2009 | 16.89 | 17.44 | 16.79 | 17.42 | 304,277 | +0.39(+2.27%) |
Jun 11, 2009 | 17.07 | 17.28 | 16.91 | 17.04 | 278,529 | +0.05(+0.28%) |
Jun 10, 2009 | 17.33 | 17.33 | 16.73 | 16.99 | 253,912 | -0.13(-0.74%) |
Jun 09, 2009 | 17.32 | 17.45 | 17.02 | 17.11 | 195,918 | -0.17(-0.96%) |
Jun 08, 2009 | 17.23 | 17.41 | 17.05 | 17.28 | 188,807 | +0.06(+0.32%) |
Jun 05, 2009 | 17.41 | 17.41 | 17.01 | 17.23 | 263,403 | -0.06(-0.36%) |
Jun 04, 2009 | 17.20 | 17.38 | 17.15 | 17.29 | 267,575 | +0.14(+0.83%) |
Jun 03, 2009 | 17.21 | 17.28 | 16.88 | 17.15 | 284,558 | -0.16(-0.95%) |
Jun 02, 2009 | 17.20 | 17.34 | 16.94 | 17.31 | 582,108 | +0.08(+0.45%) |
Jun 01, 2009 | 16.67 | 17.28 | 16.63 | 17.23 | 420,801 | +0.82(+5.00%) |
May 29, 2009 | 16.44 | 16.66 | 16.13 | 16.41 | 494,107 | -0.02(-0.14%) |
May 28, 2009 | 16.05 | 16.70 | 15.87 | 16.44 | 544,043 | +0.55(+3.48%) |
May 27, 2009 | 16.32 | 16.37 | 15.86 | 15.88 | 398,759 | -0.50(-3.04%) |
May 26, 2009 | 15.43 | 16.49 | 15.41 | 16.38 | 575,370 | +0.84(+5.39%) |
May 22, 2009 | 15.54 | 15.87 | 15.35 | 15.54 | 406,356 | +0.07(+0.46%) |
May 21, 2009 | 15.46 | 15.81 | 15.40 | 15.47 | 484,873 | -0.18(-1.16%) |
May 20, 2009 | 15.94 | 15.95 | 15.64 | 15.65 | 463,804 | -0.21(-1.29%) |
May 19, 2009 | 15.56 | 16.04 | 15.44 | 15.86 | 608,189 | +0.32(+2.08%) |
May 18, 2009 | 15.19 | 15.57 | 15.13 | 15.54 | 564,064 | +0.51(+3.36%) |
May 15, 2009 | 15.48 | 15.48 | 14.97 | 15.03 | 433,749 | -0.47(-3.06%) |
May 14, 2009 | 15.45 | 15.58 | 15.24 | 15.50 | 476,596 | +0.08(+0.51%) |
May 13, 2009 | 15.65 | 15.77 | 15.42 | 15.42 | 437,055 | -0.47(-2.98%) |
May 12, 2009 | 16.02 | 16.02 | 15.64 | 15.90 | 561,488 | -0.09(-0.59%) |
May 11, 2009 | 15.84 | 16.11 | 15.84 | 15.99 | 358,052 | -0.12(-0.74%) |
May 08, 2009 | 15.98 | 16.36 | 15.87 | 16.11 | 559,314 | +0.47(+3.03%) |
May 07, 2009 | 15.52 | 15.76 | 15.38 | 15.64 | 497,290 | +0.30(+1.96%) |
May 06, 2009 | 15.76 | 15.85 | 15.27 | 15.34 | 421,226 | -0.31(-1.97%) |
May 05, 2009 | 16.11 | 16.21 | 15.61 | 15.65 | 405,149 | -0.54(-3.32%) |
May 04, 2009 | 16.03 | 16.28 | 16.01 | 16.18 | 414,823 | +0.17(+1.04%) |
May 01, 2009 | 15.96 | 16.09 | 15.84 | 16.02 | 339,994 | +0.06(+0.35%) |
Apr 30, 2009 | 16.29 | 16.42 | 15.93 | 15.96 | 382,638 | -0.14(-0.88%) |
Apr 29, 2009 | 15.95 | 16.22 | 15.83 | 16.10 | 829,033 | +0.25(+1.59%) |
Apr 28, 2009 | 15.71 | 16.07 | 15.71 | 15.85 | 928,215 | +0.02(+0.10%) |
Apr 27, 2009 | 15.71 | 15.97 | 15.61 | 15.84 | 727,653 | +0.01(+0.05%) |
Apr 24, 2009 | 16.17 | 16.17 | 15.73 | 15.83 | 740,820 | -0.20(-1.23%) |
Apr 23, 2009 | 16.33 | 16.56 | 15.86 | 16.02 | 483,488 | -0.34(-2.08%) |
Apr 22, 2009 | 16.45 | 16.66 | 16.35 | 16.36 | 304,829 | -0.29(-1.75%) |
Apr 21, 2009 | 16.56 | 16.75 | 16.48 | 16.66 | 357,620 | +0.07(+0.43%) |
Apr 20, 2009 | 16.55 | 16.65 | 16.45 | 16.59 | 535,154 | -0.18(-1.08%) |
Apr 17, 2009 | 16.89 | 17.03 | 16.71 | 16.77 | 556,968 | -0.17(-0.98%) |
Apr 16, 2009 | 16.79 | 17.07 | 16.63 | 16.93 | 253,921 | +0.28(+1.71%) |
Apr 15, 2009 | 16.32 | 16.65 | 16.32 | 16.65 | 429,682 | +0.17(+1.01%) |
Apr 14, 2009 | 16.54 | 16.65 | 16.44 | 16.48 | 433,793 | -0.29(-1.74%) |
Apr 13, 2009 | 17.03 | 17.03 | 16.48 | 16.78 | 340,720 | -0.25(-1.48%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.69 | 17.03 | 515,726 | +0.49(+2.96%) |
Apr 08, 2009 | 16.36 | 16.54 | 16.32 | 16.54 | 513,892 | +0.32(+2.00%) |
Apr 07, 2009 | 16.28 | 16.55 | 16.21 | 16.21 | 610,997 | -0.28(-1.68%) |
Apr 06, 2009 | 16.43 | 16.62 | 16.25 | 16.49 | 588,544 | -0.13(-0.76%) |
Apr 03, 2009 | 16.64 | 16.80 | 16.36 | 16.62 | 430,010 | -0.09(-0.57%) |
Apr 02, 2009 | 16.89 | 16.99 | 16.66 | 16.71 | 382,717 | +0.14(+0.86%) |
Apr 01, 2009 | 16.46 | 16.70 | 16.27 | 16.57 | 415,857 | -0.07(-0.43%) |
Mar 31, 2009 | 16.74 | 17.00 | 16.43 | 16.64 | 298,834 | +0.08(+0.48%) |
Mar 30, 2009 | 16.51 | 16.76 | 16.35 | 16.56 | 460,299 | -0.98(-5.58%) |
Mar 26, 2009 | 17.35 | 17.60 | 17.11 | 17.54 | 409,381 | +0.40(+2.35%) |
Mar 25, 2009 | 16.74 | 17.40 | 16.73 | 17.14 | 536,169 | +0.53(+3.19%) |
Mar 24, 2009 | 16.64 | 16.81 | 16.50 | 16.61 | 481,540 | -0.24(-1.45%) |
Mar 23, 2009 | 16.38 | 16.85 | 16.34 | 16.85 | 629,299 | +0.90(+5.64%) |
Mar 20, 2009 | 16.16 | 16.45 | 15.95 | 15.95 | 441,301 | -0.16(-0.98%) |
Mar 19, 2009 | 15.91 | 16.22 | 15.79 | 16.11 | 353,705 | +0.39(+2.51%) |
Mar 18, 2009 | 15.25 | 15.81 | 15.16 | 15.72 | 627,802 | +0.25(+1.63%) |
Mar 17, 2009 | 15.01 | 15.53 | 14.94 | 15.46 | 521,822 | +0.49(+3.27%) |
Mar 16, 2009 | 14.91 | 15.40 | 14.86 | 14.97 | 474,764 | +0.21(+1.39%) |
Mar 13, 2009 | 14.38 | 14.78 | 14.34 | 14.77 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 13.93 | 14.44 | 13.72 | 14.34 | 422,165 | +0.32(+2.31%) |
Mar 11, 2009 | 14.22 | 14.30 | 13.92 | 14.02 | 379,992 | -0.17(-1.17%) |
Mar 10, 2009 | 14.21 | 14.32 | 14.02 | 14.18 | 521,590 | +0.30(+2.16%) |
Mar 09, 2009 | 13.75 | 14.04 | 13.66 | 13.88 | 1,203,699 | +0.04(+0.28%) |
Mar 06, 2009 | 13.78 | 14.11 | 13.49 | 13.85 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.10 | 14.18 | 13.62 | 13.80 | 514,659 | -0.50(-3.48%) |
Mar 04, 2009 | 14.47 | 14.67 | 13.96 | 14.30 | 682,540 | -0.29(-2.00%) |
Mar 02, 2009 | 15.17 | 15.35 | 14.55 | 14.59 | 716,165 | -0.81(-5.23%) |
Feb 27, 2009 | 16.22 | 16.52 | 15.28 | 15.39 | 0 | -1.12(-6.79%) |
Feb 26, 2009 | 16.96 | 17.06 | 16.49 | 16.51 | 241,710 | -0.34(-2.01%) |
Feb 25, 2009 | 16.96 | 17.17 | 16.64 | 16.85 | 360,064 | -0.20(-1.16%) |
Feb 24, 2009 | 16.96 | 17.19 | 16.62 | 17.05 | 484,504 | +0.33(+1.98%) |
Feb 23, 2009 | 17.06 | 17.24 | 16.62 | 16.72 | 331,965 | -0.32(-1.90%) |
Feb 20, 2009 | 17.57 | 17.71 | 16.75 | 17.04 | 473,105 | -0.78(-4.39%) |
Feb 19, 2009 | 17.99 | 18.16 | 17.78 | 17.83 | 223,983 | -0.14(-0.79%) |
Feb 18, 2009 | 18.58 | 18.62 | 17.87 | 17.97 | 325,327 | -0.49(-2.65%) |
Feb 17, 2009 | 18.76 | 18.98 | 18.46 | 18.46 | 311,851 | -0.66(-3.47%) |
Feb 13, 2009 | 19.34 | 19.44 | 18.99 | 19.12 | 257,453 | -0.14(-0.74%) |
Feb 12, 2009 | 19.03 | 19.32 | 18.76 | 19.26 | 309,537 | -0.16(-0.81%) |
Feb 11, 2009 | 19.74 | 19.74 | 19.29 | 19.42 | 192,075 | -0.23(-1.17%) |
Feb 10, 2009 | 20.31 | 20.42 | 19.54 | 19.65 | 457,297 | -0.70(-3.45%) |
Feb 09, 2009 | 20.57 | 20.67 | 20.16 | 20.35 | 257,494 | -0.36(-1.72%) |
Feb 06, 2009 | 20.39 | 20.83 | 20.15 | 20.71 | 228,255 | +0.25(+1.24%) |
Feb 05, 2009 | 20.03 | 20.65 | 19.94 | 20.46 | 317,086 | +0.32(+1.61%) |
Feb 04, 2009 | 19.96 | 20.44 | 19.86 | 20.13 | 369,941 | +0.15(+0.75%) |
Feb 03, 2009 | 20.45 | 20.53 | 19.82 | 19.98 | 499,549 | -0.39(-1.90%) |
Feb 02, 2009 | 20.13 | 20.51 | 20.01 | 20.37 | 483,351 | +0.02(+0.12%) |
Jan 30, 2009 | 20.54 | 20.82 | 20.23 | 20.34 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 20.11 | 20.69 | 20.07 | 20.38 | 251,206 | -0.06(-0.27%) |
Jan 28, 2009 | 20.48 | 20.59 | 20.15 | 20.43 | 243,556 | +0.36(+1.77%) |
Jan 27, 2009 | 20.12 | 20.25 | 19.66 | 20.08 | 303,296 | +0.17(+0.87%) |
Jan 26, 2009 | 19.59 | 20.08 | 19.33 | 19.90 | 367,809 | +0.39(+1.98%) |
Jan 23, 2009 | 19.07 | 19.62 | 19.03 | 19.52 | 211,312 | +0.06(+0.28%) |
Jan 22, 2009 | 19.27 | 19.63 | 18.93 | 19.46 | 257,604 | -0.17(-0.84%) |
Jan 21, 2009 | 19.56 | 19.69 | 18.96 | 19.63 | 283,656 | +0.31(+1.59%) |
Jan 20, 2009 | 19.58 | 19.88 | 19.26 | 19.32 | 390,263 | -0.50(-2.51%) |
Jan 16, 2009 | 19.75 | 20.01 | 19.41 | 19.82 | 0 | +0.24(+1.21%) |
Jan 15, 2009 | 19.41 | 19.73 | 18.98 | 19.58 | 341,569 | +0.24(+1.27%) |
Jan 14, 2009 | 19.20 | 19.61 | 19.07 | 19.33 | 306,465 | -0.28(-1.45%) |
Jan 13, 2009 | 19.49 | 19.67 | 19.31 | 19.62 | 268,996 | +0.15(+0.77%) |
Jan 12, 2009 | 19.44 | 19.59 | 19.21 | 19.47 | 366,597 | -0.01(-0.04%) |
Jan 09, 2009 | 19.71 | 19.72 | 19.21 | 19.48 | 402,688 | -0.42(-2.10%) |
Jan 08, 2009 | 19.56 | 19.98 | 19.48 | 19.89 | 257,813 | +0.24(+1.25%) |
Jan 07, 2009 | 19.87 | 19.93 | 19.41 | 19.65 | 310,690 | -0.52(-2.58%) |
Jan 06, 2009 | 20.14 | 20.44 | 19.99 | 20.17 | 364,839 | +0.15(+0.75%) |
Jan 05, 2009 | 20.04 | 20.18 | 19.71 | 20.02 | 295,161 | +0.04(+0.20%) |
Jan 02, 2009 | 19.86 | 20.12 | 19.74 | 19.98 | 0 | +0.06(+0.32%) |
Jan 01, 2009 | 19.75 | 19.93 | 19.55 | 19.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.75 | 19.93 | 19.55 | 19.92 | 461,493 | +0.28(+1.45%) |
Dec 30, 2008 | 19.46 | 19.63 | 19.33 | 19.63 | 314,925 | +0.44(+2.30%) |
Dec 29, 2008 | 19.48 | 19.52 | 18.98 | 19.19 | 291,119 | -0.36(-1.86%) |
Dec 26, 2008 | 19.30 | 19.59 | 19.23 | 19.56 | 165,389 | +0.34(+1.77%) |
Dec 24, 2008 | 18.96 | 19.35 | 18.96 | 19.22 | 146,127 | +0.04(+0.21%) |
Dec 23, 2008 | 19.69 | 19.86 | 19.03 | 19.18 | 311,097 | -0.37(-1.90%) |
Dec 22, 2008 | 19.46 | 19.56 | 19.07 | 19.55 | 360,384 | +0.11(+0.57%) |
Dec 19, 2008 | 19.29 | 20.05 | 19.18 | 19.44 | 770,968 | +0.36(+1.86%) |
Dec 18, 2008 | 19.13 | 19.64 | 18.88 | 19.08 | 234,552 | -0.12(-0.62%) |
Dec 17, 2008 | 19.16 | 19.50 | 18.95 | 19.20 | 333,020 | -0.15(-0.78%) |
Dec 16, 2008 | 18.91 | 19.41 | 18.61 | 19.35 | 522,433 | +0.71(+3.81%) |
Dec 15, 2008 | 19.14 | 19.33 | 18.30 | 18.64 | 317,424 | -0.47(-2.44%) |
Dec 12, 2008 | 18.05 | 19.14 | 17.96 | 19.11 | 477,294 | +0.69(+3.73%) |
Dec 11, 2008 | 18.62 | 19.07 | 18.13 | 18.42 | 489,970 | -0.36(-1.89%) |
Dec 10, 2008 | 19.02 | 19.20 | 18.50 | 18.77 | 410,382 | +0.02(+0.13%) |
Dec 09, 2008 | 19.14 | 19.80 | 18.63 | 18.75 | 434,982 | -0.62(-3.18%) |
Dec 08, 2008 | 19.71 | 20.22 | 19.11 | 19.37 | 540,406 | -0.28(-1.45%) |
Dec 05, 2008 | 18.97 | 19.70 | 18.58 | 19.65 | 571,390 | +0.30(+1.55%) |
Dec 04, 2008 | 19.57 | 19.88 | 18.84 | 19.35 | 587,807 | -0.43(-2.16%) |
Dec 03, 2008 | 19.16 | 20.12 | 18.64 | 19.78 | 510,699 | +0.20(+1.01%) |
Dec 02, 2008 | 19.41 | 19.81 | 18.74 | 19.58 | 631,552 | +0.56(+2.95%) |
Dec 01, 2008 | 19.52 | 20.38 | 18.95 | 19.02 | 473,586 | -1.44(-7.03%) |
Nov 28, 2008 | 19.82 | 20.46 | 19.78 | 20.46 | 131,565 | +0.29(+1.45%) |
Nov 26, 2008 | 19.14 | 20.20 | 19.03 | 20.16 | 388,601 | +0.43(+2.16%) |
Nov 25, 2008 | 19.49 | 19.74 | 18.83 | 19.74 | 398,742 | +0.42(+2.17%) |
Nov 24, 2008 | 19.26 | 19.72 | 18.32 | 19.32 | 404,539 | +0.57(+3.03%) |
Nov 21, 2008 | 17.93 | 18.82 | 16.67 | 18.75 | 817,559 | +1.15(+6.51%) |
Nov 20, 2008 | 18.64 | 19.20 | 17.39 | 17.60 | 655,772 | -1.22(-6.50%) |
Nov 19, 2008 | 19.31 | 20.11 | 18.79 | 18.83 | 312,556 | -0.54(-2.81%) |
Nov 18, 2008 | 19.52 | 19.84 | 18.49 | 19.37 | 531,398 | -0.12(-0.61%) |
Nov 17, 2008 | 19.07 | 19.93 | 18.93 | 19.49 | 417,213 | +0.29(+1.52%) |
Nov 14, 2008 | 20.07 | 20.47 | 19.09 | 19.20 | 0 | -1.26(-6.18%) |
Nov 13, 2008 | 18.89 | 20.46 | 18.40 | 20.46 | 611,014 | +1.66(+8.82%) |
Nov 12, 2008 | 19.48 | 19.52 | 18.77 | 18.80 | 479,408 | -0.96(-4.87%) |
Nov 11, 2008 | 19.84 | 20.43 | 19.67 | 19.77 | 393,740 | -0.28(-1.38%) |
Nov 10, 2008 | 20.80 | 21.16 | 19.74 | 20.04 | 328,915 | -0.40(-1.97%) |
Nov 07, 2008 | 20.00 | 20.67 | 19.82 | 20.45 | 326,611 | +0.62(+3.15%) |
Nov 06, 2008 | 20.06 | 20.35 | 19.50 | 19.82 | 363,217 | -0.24(-1.22%) |
Nov 05, 2008 | 20.33 | 20.85 | 19.97 | 20.07 | 466,378 | -0.53(-2.57%) |
Nov 04, 2008 | 21.06 | 21.20 | 20.13 | 20.60 | 514,820 | -0.01(-0.04%) |
Nov 03, 2008 | 20.52 | 20.84 | 20.38 | 20.61 | 391,034 | -0.02(-0.11%) |
Oct 31, 2008 | 20.20 | 20.85 | 19.75 | 20.63 | 641,115 | +0.29(+1.44%) |
Oct 30, 2008 | 20.53 | 20.55 | 19.67 | 20.34 | 610,074 | +0.18(+0.90%) |
Oct 29, 2008 | 20.27 | 20.78 | 19.71 | 20.16 | 459,813 | +0.17(+0.83%) |
Oct 28, 2008 | 18.35 | 20.04 | 18.05 | 19.99 | 473,870 | +2.00(+11.11%) |
Oct 27, 2008 | 18.76 | 19.06 | 17.99 | 17.99 | 368,395 | -1.11(-5.83%) |
Oct 24, 2008 | 18.39 | 19.59 | 18.39 | 19.11 | 360,792 | -0.83(-4.16%) |
Oct 23, 2008 | 19.56 | 20.27 | 18.62 | 19.93 | 376,277 | +0.51(+2.64%) |
Oct 22, 2008 | 19.55 | 19.98 | 18.88 | 19.42 | 265,024 | -0.56(-2.81%) |
Oct 21, 2008 | 20.67 | 20.74 | 19.89 | 19.98 | 378,375 | -0.92(-4.42%) |
Oct 20, 2008 | 19.64 | 20.91 | 19.16 | 20.91 | 368,347 | +1.48(+7.60%) |
Oct 17, 2008 | 19.52 | 20.34 | 18.88 | 19.43 | 549,067 | -0.31(-1.56%) |
Oct 16, 2008 | 18.71 | 19.82 | 17.87 | 19.74 | 593,556 | +1.03(+5.53%) |
Oct 15, 2008 | 20.41 | 20.67 | 18.69 | 18.70 | 887,166 | -2.37(-11.24%) |
Oct 14, 2008 | 21.74 | 21.96 | 20.04 | 21.07 | 359,456 | -0.04(-0.19%) |
Oct 13, 2008 | 19.25 | 21.11 | 18.89 | 21.11 | 393,547 | +2.47(+13.26%) |
Oct 10, 2008 | 18.90 | 19.29 | 16.95 | 18.64 | 1,146,295 | -0.64(-3.32%) |
Oct 09, 2008 | 21.40 | 21.50 | 19.28 | 19.28 | 563,838 | -1.90(-8.99%) |
Oct 08, 2008 | 21.28 | 21.96 | 20.57 | 21.18 | 670,044 | -0.68(-3.11%) |
Oct 07, 2008 | 23.22 | 23.24 | 21.85 | 21.86 | 451,407 | -1.05(-4.58%) |
Oct 06, 2008 | 22.85 | 23.29 | 21.79 | 22.91 | 483,061 | -0.40(-1.73%) |
Oct 03, 2008 | 23.71 | 24.31 | 23.24 | 23.31 | 0 | -0.17(-0.74%) |
Oct 02, 2008 | 24.03 | 24.09 | 23.49 | 23.49 | 352,333 | -0.66(-2.71%) |
Oct 01, 2008 | 23.71 | 24.25 | 23.48 | 24.14 | 389,407 | +0.24(+1.02%) |
Sep 30, 2008 | 23.57 | 24.06 | 22.72 | 23.90 | 440,229 | +0.50(+2.13%) |
Sep 29, 2008 | 24.17 | 24.45 | 23.38 | 23.40 | 391,615 | -1.29(-5.21%) |
Sep 26, 2008 | 24.02 | 24.78 | 23.93 | 24.69 | 0 | +0.24(+0.97%) |
Sep 25, 2008 | 24.06 | 24.85 | 23.99 | 24.45 | 320,585 | +0.33(+1.38%) |
Sep 24, 2008 | 24.52 | 24.52 | 23.94 | 24.12 | 166,827 | -0.32(-1.29%) |
Sep 23, 2008 | 24.44 | 24.67 | 24.27 | 24.44 | 221,170 | -0.05(-0.19%) |
Sep 22, 2008 | 25.37 | 25.37 | 24.35 | 24.48 | 263,307 | -0.71(-2.82%) |
Sep 19, 2008 | 25.27 | 26.29 | 24.72 | 25.19 | 0 | +0.70(+2.84%) |
Sep 18, 2008 | 23.43 | 24.65 | 23.24 | 24.50 | 518,678 | +1.30(+5.58%) |
Sep 17, 2008 | 24.79 | 24.79 | 23.20 | 23.20 | 346,112 | -1.15(-4.73%) |
Sep 16, 2008 | 23.74 | 24.48 | 23.30 | 24.36 | 470,470 | +0.57(+2.39%) |
Sep 15, 2008 | 23.88 | 24.38 | 23.74 | 23.79 | 195,861 | -0.59(-2.43%) |
Sep 12, 2008 | 24.28 | 24.57 | 24.14 | 24.38 | 310,561 | +0.01(+0.03%) |
Sep 11, 2008 | 24.34 | 24.48 | 23.71 | 24.37 | 364,138 | +0.04(+0.16%) |
Sep 10, 2008 | 23.93 | 24.52 | 23.92 | 24.33 | 441,854 | +0.53(+2.22%) |
Sep 09, 2008 | 23.63 | 24.10 | 23.56 | 23.80 | 509,905 | +0.19(+0.80%) |
Sep 08, 2008 | 22.91 | 23.69 | 22.82 | 23.61 | 423,064 | +0.90(+3.96%) |
Sep 05, 2008 | 23.09 | 23.10 | 22.33 | 22.71 | 0 | -0.31(-1.34%) |
Sep 04, 2008 | 23.49 | 23.53 | 22.86 | 23.02 | 277,236 | -0.50(-2.12%) |
Sep 03, 2008 | 23.78 | 23.84 | 23.40 | 23.52 | 338,957 | -0.32(-1.33%) |