Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.92 | 15.07 | 14.85 | 15.04 | 66,874 | -0.07(-0.49%) |
Aug 28, 2009 | 15.08 | 15.17 | 14.94 | 15.12 | 51,294 | +0.12(+0.77%) |
Aug 27, 2009 | 15.01 | 15.05 | 14.76 | 15.00 | 264,640 | +0.02(+0.15%) |
Aug 26, 2009 | 14.82 | 15.13 | 14.74 | 14.98 | 83,850 | +0.08(+0.54%) |
Aug 25, 2009 | 14.89 | 15.03 | 14.80 | 14.90 | 1,722,847 | +0.09(+0.59%) |
Aug 24, 2009 | 15.26 | 15.41 | 14.72 | 14.81 | 719,810 | -0.36(-2.39%) |
Aug 21, 2009 | 15.03 | 15.29 | 15.01 | 15.17 | 70,874 | +0.30(+2.00%) |
Aug 20, 2009 | 14.61 | 14.95 | 14.61 | 14.88 | 360,460 | +0.25(+1.69%) |
Aug 19, 2009 | 14.40 | 14.74 | 14.33 | 14.63 | 83,918 | +0.04(+0.30%) |
Aug 18, 2009 | 14.56 | 14.71 | 14.50 | 14.59 | 70,141 | +0.16(+1.11%) |
Aug 17, 2009 | 14.66 | 14.66 | 14.40 | 14.43 | 115,938 | -0.65(-4.33%) |
Aug 14, 2009 | 15.12 | 15.12 | 14.74 | 15.08 | 87,393 | +0.01(+0.05%) |
Aug 13, 2009 | 14.96 | 15.08 | 14.69 | 15.07 | 71,737 | +0.25(+1.71%) |
Aug 12, 2009 | 14.61 | 14.91 | 14.60 | 14.82 | 228,034 | +0.14(+0.94%) |
Aug 11, 2009 | 15.24 | 15.24 | 14.53 | 14.68 | 98,523 | -0.60(-3.95%) |
Aug 10, 2009 | 15.35 | 15.48 | 15.12 | 15.28 | 133,376 | -0.02(-0.13%) |
Aug 07, 2009 | 14.91 | 15.59 | 14.81 | 15.30 | 259,376 | +0.61(+4.15%) |
Aug 06, 2009 | 15.11 | 15.11 | 14.51 | 14.69 | 357,293 | -0.15(-0.98%) |
Aug 05, 2009 | 14.52 | 14.92 | 14.42 | 14.84 | 133,394 | +0.30(+2.10%) |
Aug 04, 2009 | 14.00 | 14.53 | 13.92 | 14.53 | 316,794 | +0.41(+2.88%) |
Aug 03, 2009 | 13.95 | 14.13 | 13.87 | 14.13 | 104,061 | +0.32(+2.31%) |
Jul 31, 2009 | 13.68 | 13.88 | 13.57 | 13.81 | 91,295 | +0.15(+1.06%) |
Jul 30, 2009 | 13.43 | 13.78 | 13.43 | 13.66 | 450,575 | +0.39(+2.95%) |
Jul 29, 2009 | 13.32 | 13.41 | 13.17 | 13.27 | 205,411 | -0.09(-0.65%) |
Jul 28, 2009 | 13.18 | 13.43 | 13.18 | 13.36 | 170,991 | +0.08(+0.60%) |
Jul 27, 2009 | 12.91 | 13.38 | 12.91 | 13.28 | 287,878 | +0.39(+3.04%) |
Jul 24, 2009 | 12.74 | 12.94 | 12.69 | 12.89 | 2,114 | +0.01(+0.11%) |
Jul 23, 2009 | 12.50 | 12.95 | 12.49 | 12.87 | 233,778 | +0.34(+2.72%) |
Jul 22, 2009 | 12.20 | 12.68 | 12.20 | 12.53 | 238,960 | +0.13(+1.05%) |
Jul 21, 2009 | 12.69 | 12.70 | 12.20 | 12.40 | 268,862 | -0.30(-2.34%) |
Jul 20, 2009 | 12.65 | 12.76 | 12.59 | 12.70 | 111,028 | +0.10(+0.81%) |
Jul 17, 2009 | 12.92 | 13.04 | 12.52 | 12.60 | 1,054,847 | -0.36(-2.75%) |
Jul 16, 2009 | 12.92 | 13.07 | 12.75 | 12.95 | 169,466 | +0.01(+0.06%) |
Jul 15, 2009 | 12.70 | 13.09 | 12.67 | 12.94 | 208,418 | +0.43(+3.42%) |
Jul 14, 2009 | 12.65 | 12.70 | 12.43 | 12.52 | 191,302 | -0.14(-1.09%) |
Jul 13, 2009 | 12.31 | 12.66 | 12.30 | 12.65 | 273,116 | +0.65(+5.44%) |
Jul 10, 2009 | 12.00 | 12.08 | 11.91 | 12.00 | 178,868 | -0.12(-0.96%) |
Jul 09, 2009 | 12.10 | 12.29 | 12.05 | 12.12 | 232,274 | +0.12(+1.03%) |
Jul 08, 2009 | 12.25 | 12.33 | 11.72 | 11.99 | 355,435 | -0.17(-1.37%) |
Jul 07, 2009 | 12.27 | 12.44 | 12.16 | 12.16 | 200,805 | -0.09(-0.71%) |
Jul 06, 2009 | 12.17 | 12.40 | 12.10 | 12.25 | 145,872 | +0.02(+0.18%) |
Jul 02, 2009 | 12.38 | 12.48 | 12.20 | 12.23 | 82,540 | -0.44(-3.44%) |
Jul 01, 2009 | 12.68 | 12.73 | 12.56 | 12.66 | 126,483 | +0.02(+0.17%) |
Jun 30, 2009 | 12.89 | 12.89 | 12.52 | 12.64 | 260,286 | -0.13(-1.02%) |
Jun 29, 2009 | 12.80 | 12.84 | 12.52 | 12.77 | 217,362 | +0.07(+0.57%) |
Jun 26, 2009 | 12.58 | 12.74 | 12.48 | 12.70 | 78,934 | +0.06(+0.46%) |
Jun 25, 2009 | 12.42 | 12.64 | 12.42 | 12.64 | 85,273 | +0.22(+1.81%) |
Jun 24, 2009 | 12.44 | 12.57 | 12.33 | 12.41 | 186,320 | -0.01(-0.12%) |
Jun 23, 2009 | 12.36 | 12.60 | 12.20 | 12.43 | 288,836 | +0.09(+0.77%) |
Jun 22, 2009 | 12.74 | 12.95 | 12.33 | 12.33 | 362,372 | -0.65(-4.98%) |
Jun 19, 2009 | 12.90 | 13.01 | 12.72 | 12.98 | 157,627 | +0.19(+1.48%) |
Jun 18, 2009 | 12.52 | 12.84 | 12.52 | 12.79 | 340,718 | +0.25(+1.97%) |
Jun 17, 2009 | 12.86 | 12.86 | 12.32 | 12.55 | 821,250 | -0.35(-2.70%) |
Jun 16, 2009 | 13.10 | 13.18 | 12.86 | 12.89 | 208,465 | -0.23(-1.72%) |
Jun 15, 2009 | 13.32 | 13.42 | 13.00 | 13.12 | 231,844 | -0.34(-2.53%) |
Jun 12, 2009 | 13.36 | 13.55 | 13.31 | 13.46 | 134,595 | +0.06(+0.43%) |
Jun 11, 2009 | 13.18 | 13.62 | 13.14 | 13.40 | 351,245 | +0.38(+2.96%) |
Jun 10, 2009 | 13.50 | 13.50 | 13.01 | 13.02 | 284,340 | -0.29(-2.18%) |
Jun 09, 2009 | 13.29 | 13.37 | 13.15 | 13.31 | 259,516 | +0.08(+0.60%) |
Jun 08, 2009 | 13.27 | 13.36 | 13.13 | 13.23 | 433,001 | +0.15(+1.11%) |
Jun 05, 2009 | 13.66 | 13.70 | 12.97 | 13.08 | 967,130 | -0.37(-2.75%) |
Jun 04, 2009 | 13.00 | 13.47 | 12.94 | 13.45 | 1,192,489 | +0.49(+3.81%) |
Jun 03, 2009 | 13.07 | 13.18 | 12.84 | 12.96 | 213,448 | -0.12(-0.94%) |
Jun 02, 2009 | 13.26 | 13.36 | 12.97 | 13.08 | 421,175 | -0.27(-2.01%) |
Jun 01, 2009 | 13.58 | 13.59 | 13.15 | 13.35 | 390,754 | -0.06(-0.43%) |
May 29, 2009 | 13.10 | 13.41 | 12.96 | 13.41 | 278,599 | +0.31(+2.38%) |
May 28, 2009 | 12.87 | 13.10 | 12.57 | 13.10 | 332,126 | +0.41(+3.26%) |
May 27, 2009 | 13.34 | 13.34 | 12.67 | 12.68 | 316,963 | -0.57(-4.27%) |
May 26, 2009 | 12.74 | 13.25 | 12.52 | 13.25 | 322,269 | +0.64(+5.07%) |
May 22, 2009 | 12.87 | 12.91 | 12.59 | 12.61 | 188,441 | -0.09(-0.69%) |
May 21, 2009 | 12.74 | 12.86 | 12.54 | 12.70 | 252,115 | -0.41(-3.10%) |
May 20, 2009 | 13.75 | 13.87 | 12.98 | 13.10 | 364,169 | -0.41(-3.06%) |
May 19, 2009 | 14.05 | 14.16 | 13.50 | 13.52 | 327,673 | -0.46(-3.32%) |
May 18, 2009 | 13.35 | 14.06 | 13.35 | 13.98 | 519,572 | +0.88(+6.70%) |
May 15, 2009 | 13.37 | 13.54 | 13.00 | 13.10 | 481,745 | -0.33(-2.43%) |
May 14, 2009 | 13.07 | 13.55 | 12.96 | 13.43 | 461,363 | +0.30(+2.32%) |
May 13, 2009 | 13.45 | 13.45 | 13.07 | 13.13 | 363,722 | -0.74(-5.34%) |
May 12, 2009 | 14.62 | 14.62 | 13.46 | 13.87 | 967,887 | -0.54(-3.78%) |
May 11, 2009 | 15.06 | 15.33 | 14.38 | 14.41 | 1,080,594 | -0.92(-6.01%) |
May 08, 2009 | 14.64 | 15.35 | 14.23 | 15.33 | 845,190 | +1.28(+9.09%) |
May 07, 2009 | 15.64 | 15.65 | 13.87 | 14.06 | 989,894 | -0.87(-5.84%) |
May 06, 2009 | 14.22 | 15.12 | 14.19 | 14.93 | 1,257,291 | +1.05(+7.59%) |
May 05, 2009 | 14.00 | 14.08 | 13.62 | 13.87 | 807,254 | -0.33(-2.35%) |
May 04, 2009 | 13.58 | 14.21 | 13.58 | 14.21 | 609,121 | +1.52(+12.02%) |
May 01, 2009 | 12.97 | 13.16 | 12.57 | 12.68 | 514,094 | -0.29(-2.24%) |
Apr 30, 2009 | 13.62 | 13.63 | 12.95 | 12.97 | 568,158 | -0.38(-2.83%) |
Apr 29, 2009 | 12.94 | 13.42 | 12.94 | 13.35 | 478,040 | +0.60(+4.67%) |
Apr 28, 2009 | 12.55 | 13.07 | 12.55 | 12.76 | 664,583 | -0.22(-1.68%) |
Apr 27, 2009 | 13.21 | 13.37 | 12.84 | 12.97 | 514,203 | -0.46(-3.46%) |
Apr 24, 2009 | 13.07 | 13.71 | 12.98 | 13.44 | 939,826 | +0.41(+3.12%) |
Apr 23, 2009 | 13.05 | 13.14 | 12.46 | 13.03 | 1,103,892 | +0.28(+2.22%) |
Apr 22, 2009 | 13.13 | 13.77 | 12.73 | 12.75 | 1,475,842 | -0.49(-3.73%) |
Apr 21, 2009 | 12.02 | 13.43 | 11.63 | 13.24 | 1,917,489 | +0.81(+6.54%) |
Apr 20, 2009 | 13.68 | 13.71 | 12.41 | 12.43 | 761,678 | -1.74(-12.25%) |
Apr 17, 2009 | 13.64 | 14.40 | 13.23 | 14.16 | 965,110 | +0.62(+4.56%) |
Apr 16, 2009 | 13.47 | 13.81 | 12.87 | 13.55 | 1,511,368 | +0.23(+1.74%) |
Apr 15, 2009 | 12.54 | 13.33 | 12.30 | 13.31 | 670,959 | +0.72(+5.71%) |
Apr 14, 2009 | 13.62 | 13.74 | 12.58 | 12.60 | 923,234 | -1.18(-8.54%) |
Apr 13, 2009 | 12.87 | 13.90 | 12.69 | 13.77 | 834,485 | +0.62(+4.75%) |
Apr 09, 2009 | 12.41 | 13.18 | 12.09 | 13.15 | 1,111,619 | +1.83(+16.16%) |
Apr 08, 2009 | 11.62 | 11.62 | 11.04 | 11.32 | 423,290 | -0.12(-1.02%) |
Apr 07, 2009 | 11.46 | 11.74 | 11.43 | 11.43 | 524,357 | -0.46(-3.85%) |
Apr 06, 2009 | 12.04 | 12.04 | 11.69 | 11.89 | 708,482 | -0.43(-3.48%) |
Apr 03, 2009 | 11.80 | 12.32 | 11.70 | 12.32 | 565,983 | +0.34(+2.85%) |
Apr 02, 2009 | 12.24 | 12.34 | 11.73 | 11.98 | 754,306 | +0.29(+2.48%) |
Apr 01, 2009 | 11.14 | 11.81 | 11.02 | 11.69 | 530,383 | +0.32(+2.81%) |
Mar 31, 2009 | 11.03 | 11.51 | 10.89 | 11.37 | 789,414 | +0.61(+5.67%) |
Mar 30, 2009 | 11.19 | 11.38 | 10.72 | 10.76 | 511,161 | -1.44(-11.79%) |
Mar 26, 2009 | 12.20 | 12.20 | 11.70 | 12.20 | 1,930,820 | +0.12(+0.96%) |
Mar 25, 2009 | 11.72 | 12.26 | 11.27 | 12.08 | 1,357,875 | +0.43(+3.68%) |
Mar 24, 2009 | 12.48 | 12.48 | 11.62 | 11.65 | 1,075,127 | -0.80(-6.41%) |
Mar 23, 2009 | 11.58 | 12.45 | 11.56 | 12.45 | 1,001,477 | +1.60(+14.79%) |
Mar 20, 2009 | 11.25 | 11.25 | 10.78 | 10.85 | 549,242 | -0.37(-3.30%) |
Mar 19, 2009 | 12.57 | 12.57 | 11.17 | 11.22 | 614,711 | -0.86(-7.10%) |
Mar 18, 2009 | 11.09 | 12.15 | 10.89 | 12.07 | 632,666 | +0.91(+8.20%) |
Mar 17, 2009 | 10.60 | 11.16 | 10.51 | 11.16 | 219,418 | +0.59(+5.56%) |
Mar 16, 2009 | 11.01 | 11.32 | 10.56 | 10.57 | 475,446 | -0.23(-2.09%) |
Mar 13, 2009 | 11.08 | 11.08 | 10.35 | 10.80 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.939 | 10.97 | 9.692 | 10.88 | 317,543 | +0.98(+9.90%) |
Mar 11, 2009 | 10.05 | 10.50 | 9.728 | 9.895 | 961,992 | +0.20(+2.02%) |
Mar 10, 2009 | 8.966 | 9.721 | 8.966 | 9.699 | 614,769 | +1.11(+12.93%) |
Mar 09, 2009 | 8.204 | 8.806 | 8.080 | 8.588 | 221,897 | +0.36(+4.32%) |
Mar 06, 2009 | 8.516 | 8.755 | 7.884 | 8.233 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.213 | 9.278 | 8.255 | 8.487 | 166,672 | -0.97(-10.28%) |
Mar 04, 2009 | 10.08 | 10.14 | 9.198 | 9.460 | 108,324 | -0.65(-6.39%) |
Mar 02, 2009 | 10.29 | 10.53 | 10.11 | 10.11 | 214,773 | -0.59(-5.50%) |
Feb 27, 2009 | 11.09 | 11.11 | 10.53 | 10.69 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.94 | 11.69 | 10.94 | 11.17 | 353,976 | +0.58(+5.50%) |
Feb 25, 2009 | 10.30 | 11.00 | 9.772 | 10.59 | 325,473 | +0.16(+1.53%) |
Feb 24, 2009 | 9.503 | 10.43 | 9.285 | 10.43 | 294,823 | +0.96(+10.12%) |
Feb 23, 2009 | 9.540 | 10.01 | 9.365 | 9.467 | 294,761 | -0.01(-0.15%) |
Feb 20, 2009 | 8.966 | 9.611 | 8.755 | 9.481 | 350,644 | +0.14(+1.48%) |
Feb 19, 2009 | 9.924 | 10.04 | 9.336 | 9.344 | 465,077 | -0.54(-5.44%) |
Feb 18, 2009 | 10.05 | 10.08 | 9.576 | 9.881 | 206,696 | +0.01(+0.15%) |
Feb 17, 2009 | 10.09 | 10.19 | 9.866 | 9.866 | 605,023 | -0.80(-7.49%) |
Feb 13, 2009 | 11.10 | 11.17 | 10.66 | 10.66 | 601,616 | -0.65(-5.71%) |
Feb 12, 2009 | 11.43 | 11.43 | 10.65 | 11.31 | 348,172 | -0.38(-3.29%) |
Feb 11, 2009 | 11.44 | 11.83 | 11.33 | 11.70 | 412,915 | +0.46(+4.07%) |
Feb 10, 2009 | 12.66 | 12.66 | 11.19 | 11.24 | 487,481 | -1.49(-11.69%) |
Feb 09, 2009 | 12.60 | 12.97 | 12.41 | 12.73 | 183,270 | +0.26(+2.12%) |
Feb 06, 2009 | 11.64 | 12.52 | 11.64 | 12.46 | 1,043,951 | +0.99(+8.60%) |
Feb 05, 2009 | 11.09 | 11.76 | 10.68 | 11.47 | 318,419 | +0.29(+2.57%) |
Feb 04, 2009 | 11.31 | 11.66 | 11.14 | 11.19 | 196,138 | -0.04(-0.32%) |
Feb 03, 2009 | 11.87 | 11.90 | 11.02 | 11.22 | 116,596 | -0.58(-4.92%) |
Feb 02, 2009 | 11.63 | 11.82 | 11.45 | 11.80 | 51,307 | +0.00(+0.00%) |
Jan 30, 2009 | 12.40 | 12.55 | 11.71 | 11.80 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.79 | 12.82 | 12.22 | 12.22 | 71,465 | -0.86(-6.55%) |
Jan 28, 2009 | 12.70 | 13.10 | 12.60 | 13.08 | 273,663 | +1.24(+10.49%) |
Jan 27, 2009 | 11.61 | 11.87 | 11.47 | 11.83 | 104,586 | +0.32(+2.77%) |
Jan 26, 2009 | 11.99 | 12.33 | 11.33 | 11.51 | 338,727 | -0.47(-3.94%) |
Jan 23, 2009 | 11.08 | 12.02 | 11.01 | 11.99 | 395,608 | +0.44(+3.77%) |
Jan 22, 2009 | 12.10 | 12.24 | 11.29 | 11.55 | 341,179 | -0.89(-7.12%) |
Jan 21, 2009 | 11.97 | 12.46 | 11.09 | 12.44 | 1,310,844 | +1.04(+9.11%) |
Jan 20, 2009 | 12.81 | 12.89 | 11.40 | 11.40 | 658,563 | -2.06(-15.32%) |
Jan 16, 2009 | 13.92 | 14.11 | 12.89 | 13.46 | 391,176 | -0.21(-1.54%) |
Jan 15, 2009 | 14.29 | 14.43 | 13.26 | 13.67 | 1,440,079 | -0.78(-5.42%) |
Jan 14, 2009 | 14.80 | 14.80 | 14.37 | 14.45 | 141,873 | -0.70(-4.65%) |
Jan 13, 2009 | 14.80 | 15.31 | 14.68 | 15.16 | 90,904 | +0.23(+1.56%) |
Jan 12, 2009 | 15.54 | 15.54 | 14.79 | 14.93 | 131,259 | -0.53(-3.43%) |
Jan 09, 2009 | 16.19 | 16.19 | 15.43 | 15.46 | 113,961 | -0.65(-4.01%) |
Jan 08, 2009 | 16.12 | 16.29 | 15.92 | 16.10 | 58,466 | -0.01(-0.05%) |
Jan 07, 2009 | 16.45 | 16.55 | 16.05 | 16.11 | 96,614 | -0.73(-4.35%) |
Jan 06, 2009 | 16.89 | 16.97 | 16.58 | 16.84 | 111,641 | +0.09(+0.56%) |
Jan 05, 2009 | 17.29 | 17.29 | 16.71 | 16.75 | 327,873 | -0.64(-3.67%) |
Jan 02, 2009 | 17.39 | 17.44 | 16.89 | 17.39 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 16.81 | 17.37 | 16.76 | 17.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.81 | 17.37 | 16.76 | 17.37 | 844,299 | +0.68(+4.04%) |
Dec 30, 2008 | 16.09 | 16.70 | 16.09 | 16.70 | 86,061 | +0.54(+3.37%) |
Dec 29, 2008 | 16.29 | 16.29 | 15.92 | 16.15 | 41,826 | -0.19(-1.16%) |
Dec 26, 2008 | 16.41 | 16.60 | 16.12 | 16.34 | 73,255 | +0.15(+0.92%) |
Dec 24, 2008 | 15.97 | 16.25 | 15.97 | 16.19 | 45,128 | +0.26(+1.61%) |
Dec 23, 2008 | 16.35 | 16.35 | 15.91 | 15.94 | 339,227 | -0.57(-3.47%) |
Dec 22, 2008 | 16.87 | 17.07 | 16.38 | 16.51 | 128,574 | -0.42(-2.49%) |
Dec 19, 2008 | 17.07 | 17.40 | 16.85 | 16.93 | 165,408 | -0.09(-0.51%) |
Dec 18, 2008 | 17.34 | 17.61 | 16.89 | 17.02 | 101,773 | -0.38(-2.17%) |
Dec 17, 2008 | 17.63 | 17.71 | 17.28 | 17.39 | 71,889 | -0.33(-1.84%) |
Dec 16, 2008 | 16.55 | 17.76 | 16.55 | 17.72 | 218,443 | +1.39(+8.49%) |
Dec 15, 2008 | 16.97 | 17.10 | 16.03 | 16.33 | 70,445 | -0.60(-3.52%) |
Dec 12, 2008 | 16.05 | 17.00 | 15.96 | 16.93 | 239,541 | +0.46(+2.82%) |
Dec 11, 2008 | 17.42 | 17.60 | 16.40 | 16.47 | 84,091 | -1.36(-7.62%) |
Dec 10, 2008 | 18.07 | 18.10 | 17.40 | 17.82 | 256,742 | -0.01(-0.04%) |
Dec 09, 2008 | 18.67 | 18.70 | 17.80 | 17.83 | 139,242 | -0.98(-5.21%) |
Dec 08, 2008 | 20.28 | 20.28 | 18.33 | 18.81 | 188,841 | +0.31(+1.69%) |
Dec 05, 2008 | 17.05 | 18.50 | 16.85 | 18.50 | 180,185 | +1.08(+6.21%) |
Dec 04, 2008 | 17.25 | 18.33 | 17.05 | 17.42 | 123,198 | -0.17(-0.99%) |
Dec 03, 2008 | 16.57 | 17.68 | 16.21 | 17.59 | 137,485 | +0.82(+4.89%) |
Dec 02, 2008 | 16.10 | 16.77 | 15.63 | 16.77 | 165,484 | +1.14(+7.29%) |
Dec 01, 2008 | 17.88 | 17.88 | 15.63 | 15.63 | 221,775 | -2.85(-15.40%) |
Nov 28, 2008 | 18.06 | 18.48 | 17.93 | 18.48 | 111,884 | +0.33(+1.80%) |
Nov 26, 2008 | 17.29 | 18.15 | 17.17 | 18.15 | 228,391 | +0.54(+3.05%) |
Nov 25, 2008 | 17.79 | 17.79 | 16.78 | 17.61 | 145,671 | +0.51(+2.97%) |
Nov 24, 2008 | 16.05 | 17.36 | 15.72 | 17.10 | 202,837 | +1.69(+10.98%) |
Nov 21, 2008 | 15.22 | 15.48 | 13.95 | 15.41 | 396,648 | +0.38(+2.56%) |
Nov 20, 2008 | 16.04 | 16.39 | 14.93 | 15.03 | 447,421 | -1.12(-6.92%) |
Nov 19, 2008 | 17.48 | 17.48 | 16.15 | 16.15 | 212,052 | -1.50(-8.48%) |
Nov 18, 2008 | 17.57 | 18.08 | 16.94 | 17.64 | 59,499 | -0.13(-0.74%) |
Nov 17, 2008 | 18.01 | 18.43 | 17.77 | 17.77 | 58,223 | -0.52(-2.86%) |
Nov 14, 2008 | 19.33 | 19.54 | 18.24 | 18.30 | 50,810 | -1.15(-5.93%) |
Nov 13, 2008 | 18.06 | 19.45 | 17.23 | 19.45 | 136,711 | +1.45(+8.07%) |
Nov 12, 2008 | 18.88 | 19.04 | 17.97 | 18.00 | 51,434 | -1.09(-5.71%) |
Nov 11, 2008 | 19.12 | 19.51 | 18.87 | 19.09 | 53,959 | -0.46(-2.38%) |
Nov 10, 2008 | 19.87 | 20.20 | 19.30 | 19.55 | 60,597 | -0.26(-1.32%) |
Nov 07, 2008 | 20.08 | 20.08 | 19.33 | 19.81 | 30,468 | +0.07(+0.37%) |
Nov 06, 2008 | 20.71 | 21.24 | 19.73 | 19.74 | 63,076 | -0.97(-4.70%) |
Nov 05, 2008 | 21.94 | 22.20 | 20.61 | 20.71 | 201,564 | -1.69(-7.55%) |
Nov 04, 2008 | 21.92 | 22.45 | 21.57 | 22.40 | 286,451 | +1.00(+4.68%) |
Nov 03, 2008 | 21.25 | 21.45 | 20.88 | 21.40 | 169,962 | +0.35(+1.66%) |
Oct 31, 2008 | 20.33 | 21.20 | 20.33 | 21.05 | 69,547 | +0.62(+3.04%) |
Oct 30, 2008 | 21.05 | 21.05 | 20.05 | 20.43 | 89,479 | -0.03(-0.16%) |
Oct 29, 2008 | 20.59 | 21.14 | 20.18 | 20.47 | 290,988 | -0.25(-1.23%) |
Oct 28, 2008 | 19.67 | 20.72 | 18.41 | 20.72 | 175,073 | +2.02(+10.79%) |
Oct 27, 2008 | 18.76 | 19.61 | 18.50 | 18.70 | 85,864 | -0.06(-0.32%) |
Oct 24, 2008 | 16.82 | 19.28 | 16.82 | 18.76 | 470,399 | -0.21(-1.10%) |
Oct 23, 2008 | 19.53 | 19.69 | 18.11 | 18.97 | 193,886 | -0.61(-3.11%) |
Oct 22, 2008 | 20.04 | 20.54 | 19.16 | 19.58 | 280,957 | -1.16(-5.60%) |
Oct 21, 2008 | 20.89 | 21.36 | 20.38 | 20.74 | 273,763 | -0.21(-0.98%) |
Oct 20, 2008 | 21.15 | 21.15 | 20.26 | 20.95 | 190,219 | +0.17(+0.82%) |
Oct 17, 2008 | 20.65 | 21.74 | 20.65 | 20.78 | 1,237,195 | -0.57(-2.69%) |
Oct 16, 2008 | 20.62 | 21.42 | 19.60 | 21.35 | 527,768 | +0.46(+2.22%) |
Oct 15, 2008 | 20.97 | 21.80 | 20.58 | 20.89 | 375,942 | -0.85(-3.91%) |
Oct 14, 2008 | 22.03 | 22.51 | 20.77 | 21.74 | 1,094,805 | +1.31(+6.40%) |
Oct 13, 2008 | 22.32 | 22.44 | 19.31 | 20.43 | 429,105 | +1.06(+5.47%) |
Oct 10, 2008 | 16.17 | 20.64 | 16.17 | 19.37 | 1,568,638 | +1.36(+7.54%) |
Oct 09, 2008 | 20.76 | 20.85 | 17.84 | 18.01 | 671,531 | -2.54(-12.34%) |
Oct 08, 2008 | 20.22 | 21.81 | 20.04 | 20.55 | 186,555 | -0.75(-3.50%) |
Oct 07, 2008 | 25.59 | 25.59 | 21.29 | 21.29 | 202,804 | -2.05(-8.77%) |
Oct 06, 2008 | 23.36 | 23.40 | 21.85 | 23.34 | 301,809 | -0.51(-2.15%) |
Oct 03, 2008 | 25.37 | 25.58 | 23.84 | 23.85 | 211,473 | -0.31(-1.28%) |
Oct 02, 2008 | 25.05 | 25.05 | 24.10 | 24.16 | 227,444 | -0.44(-1.80%) |
Oct 01, 2008 | 24.23 | 24.64 | 23.09 | 24.60 | 1,121,788 | +1.41(+6.07%) |
Sep 30, 2008 | 23.04 | 23.96 | 22.15 | 23.20 | 292,426 | +0.87(+3.90%) |
Sep 29, 2008 | 25.94 | 25.94 | 21.32 | 22.32 | 415,367 | -2.89(-11.46%) |
Sep 26, 2008 | 23.96 | 25.26 | 23.23 | 25.21 | 0 | +0.42(+1.70%) |
Sep 25, 2008 | 26.26 | 26.26 | 24.68 | 24.79 | 152,872 | -0.01(-0.03%) |
Sep 24, 2008 | 26.86 | 27.22 | 24.54 | 24.80 | 79,083 | -0.36(-1.41%) |
Sep 23, 2008 | 25.74 | 26.75 | 24.91 | 25.16 | 396,069 | -0.60(-2.31%) |
Sep 22, 2008 | 29.32 | 30.49 | 25.41 | 25.75 | 664,671 | -1.76(-6.41%) |
Sep 19, 2008 | 40.90 | 40.90 | 25.85 | 27.52 | 0 | +1.24(+4.73%) |
Sep 18, 2008 | 23.99 | 26.65 | 22.03 | 26.27 | 624,181 | +2.97(+12.74%) |
Sep 17, 2008 | 24.10 | 24.84 | 22.80 | 23.30 | 1,609,579 | -1.29(-5.25%) |
Sep 16, 2008 | 23.09 | 24.60 | 22.59 | 24.60 | 603,974 | +1.21(+5.15%) |
Sep 15, 2008 | 23.23 | 24.46 | 22.84 | 23.39 | 577,484 | -0.84(-3.48%) |
Sep 12, 2008 | 23.46 | 24.34 | 23.32 | 24.23 | 547,897 | +0.54(+2.30%) |
Sep 11, 2008 | 21.90 | 23.73 | 21.90 | 23.69 | 307,502 | +0.63(+2.74%) |
Sep 10, 2008 | 23.46 | 23.56 | 22.38 | 23.06 | 495,394 | -0.41(-1.76%) |
Sep 09, 2008 | 24.43 | 24.69 | 23.46 | 23.47 | 343,106 | -1.12(-4.55%) |
Sep 08, 2008 | 25.58 | 25.67 | 23.67 | 24.59 | 752,659 | +1.20(+5.12%) |
Sep 05, 2008 | 22.31 | 23.43 | 22.11 | 23.39 | 0 | +0.93(+4.14%) |
Sep 04, 2008 | 23.28 | 23.32 | 22.45 | 22.46 | 162,110 | -0.95(-4.06%) |
Sep 03, 2008 | 22.93 | 23.41 | 22.64 | 23.41 | 257,164 | +0.44(+1.93%) |