Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.14 | 23.52 | 22.39 | 23.08 | 101,087 | +0.03(+0.13%) |
Sep 29, 2009 | 23.45 | 23.71 | 23.04 | 23.05 | 34,217 | -0.45(-1.91%) |
Sep 28, 2009 | 22.94 | 24.00 | 22.84 | 23.50 | 59,111 | +0.66(+2.89%) |
Sep 25, 2009 | 23.11 | 23.50 | 22.74 | 22.84 | 41,275 | -0.43(-1.84%) |
Sep 24, 2009 | 24.02 | 24.29 | 23.10 | 23.27 | 43,576 | -0.69(-2.88%) |
Sep 23, 2009 | 23.64 | 25.15 | 23.18 | 23.96 | 106,082 | +0.31(+1.32%) |
Sep 22, 2009 | 23.16 | 23.96 | 22.99 | 23.65 | 47,873 | +0.65(+2.84%) |
Sep 21, 2009 | 23.59 | 23.94 | 22.80 | 22.99 | 77,359 | -0.75(-3.15%) |
Sep 18, 2009 | 24.07 | 24.22 | 22.73 | 23.74 | 201,815 | -0.57(-2.36%) |
Sep 17, 2009 | 23.36 | 24.66 | 23.36 | 24.32 | 92,227 | +0.95(+4.07%) |
Sep 16, 2009 | 22.99 | 23.41 | 22.77 | 23.36 | 70,757 | +0.51(+2.22%) |
Sep 15, 2009 | 21.91 | 22.89 | 21.86 | 22.86 | 72,268 | +0.83(+3.75%) |
Sep 14, 2009 | 21.92 | 22.07 | 21.37 | 22.03 | 90,327 | +0.08(+0.36%) |
Sep 11, 2009 | 21.55 | 22.15 | 21.38 | 21.95 | 134,351 | +0.56(+2.61%) |
Sep 10, 2009 | 20.67 | 21.54 | 20.67 | 21.39 | 52,021 | +0.71(+3.44%) |
Sep 09, 2009 | 20.20 | 20.96 | 19.85 | 20.68 | 72,249 | +0.42(+2.08%) |
Sep 08, 2009 | 20.33 | 20.80 | 19.92 | 20.26 | 114,328 | +0.09(+0.43%) |
Sep 04, 2009 | 19.86 | 20.31 | 19.69 | 20.17 | 76,691 | +0.25(+1.27%) |
Sep 03, 2009 | 19.66 | 20.15 | 19.12 | 19.92 | 82,122 | +0.33(+1.67%) |
Sep 02, 2009 | 19.57 | 19.93 | 19.12 | 19.59 | 195,463 | +0.10(+0.52%) |
Sep 01, 2009 | 19.45 | 20.37 | 19.34 | 19.49 | 266,969 | -0.17(-0.89%) |
Aug 31, 2009 | 19.50 | 19.88 | 19.22 | 19.67 | 102,138 | -0.01(-0.07%) |
Aug 28, 2009 | 20.39 | 21.02 | 19.32 | 19.68 | 117,744 | -0.49(-2.41%) |
Aug 27, 2009 | 19.15 | 20.30 | 18.56 | 20.17 | 214,971 | +1.07(+5.62%) |
Aug 26, 2009 | 19.04 | 19.29 | 18.86 | 19.09 | 81,925 | -0.01(-0.04%) |
Aug 25, 2009 | 19.13 | 19.73 | 18.79 | 19.10 | 84,342 | +0.03(+0.15%) |
Aug 24, 2009 | 19.22 | 19.62 | 18.90 | 19.07 | 101,149 | -0.10(-0.53%) |
Aug 21, 2009 | 18.53 | 19.24 | 18.13 | 19.17 | 156,921 | +0.97(+5.34%) |
Aug 20, 2009 | 17.75 | 18.80 | 17.75 | 18.20 | 80,854 | +0.34(+1.91%) |
Aug 19, 2009 | 17.11 | 17.88 | 16.97 | 17.86 | 82,839 | +0.49(+2.84%) |
Aug 18, 2009 | 17.39 | 17.77 | 17.16 | 17.37 | 179,688 | +0.15(+0.88%) |
Aug 17, 2009 | 18.24 | 19.00 | 17.07 | 17.21 | 169,687 | -1.44(-7.70%) |
Aug 14, 2009 | 19.76 | 19.85 | 18.45 | 18.65 | 84,954 | -1.09(-5.51%) |
Aug 13, 2009 | 20.12 | 20.26 | 19.54 | 19.74 | 101,320 | -0.30(-1.48%) |
Aug 12, 2009 | 19.51 | 20.35 | 19.08 | 20.04 | 120,973 | +0.61(+3.14%) |
Aug 11, 2009 | 18.05 | 19.46 | 17.73 | 19.43 | 232,030 | +1.31(+7.21%) |
Aug 10, 2009 | 18.85 | 18.86 | 17.70 | 18.12 | 203,848 | -1.04(-5.45%) |
Aug 07, 2009 | 18.68 | 19.64 | 16.81 | 19.16 | 408,564 | +0.30(+1.62%) |
Aug 06, 2009 | 18.87 | 19.06 | 18.45 | 18.86 | 122,070 | +0.04(+0.23%) |
Aug 05, 2009 | 19.12 | 19.42 | 17.91 | 18.82 | 263,608 | -0.23(-1.22%) |
Aug 04, 2009 | 17.94 | 19.16 | 17.90 | 19.05 | 242,927 | +0.89(+4.91%) |
Aug 03, 2009 | 16.95 | 18.16 | 16.87 | 18.16 | 346,883 | +1.45(+8.68%) |
Jul 31, 2009 | 16.51 | 17.44 | 16.51 | 16.71 | 202,143 | +0.11(+0.66%) |
Jul 30, 2009 | 16.86 | 17.16 | 16.36 | 16.60 | 357,112 | -0.07(-0.39%) |
Jul 29, 2009 | 17.10 | 17.24 | 16.54 | 16.66 | 295,598 | -0.59(-3.41%) |
Jul 28, 2009 | 17.26 | 17.57 | 17.02 | 17.25 | 264,064 | -0.16(-0.92%) |
Jul 27, 2009 | 18.04 | 18.11 | 17.19 | 17.41 | 333,481 | -0.56(-3.11%) |
Jul 24, 2009 | 17.82 | 18.13 | 17.77 | 17.97 | 202,762 | -0.02(-0.12%) |
Jul 23, 2009 | 17.70 | 18.15 | 17.70 | 17.99 | 260,411 | +0.31(+1.76%) |
Jul 22, 2009 | 18.18 | 18.47 | 17.58 | 17.68 | 140,518 | -0.54(-2.99%) |
Jul 21, 2009 | 18.58 | 18.58 | 17.70 | 18.22 | 109,870 | -0.22(-1.22%) |
Jul 20, 2009 | 18.40 | 18.77 | 18.05 | 18.45 | 88,771 | +0.23(+1.27%) |
Jul 17, 2009 | 18.64 | 18.92 | 18.16 | 18.21 | 81,582 | -0.37(-1.99%) |
Jul 16, 2009 | 18.19 | 18.79 | 17.87 | 18.58 | 96,829 | +0.36(+1.95%) |
Jul 15, 2009 | 17.02 | 18.61 | 17.02 | 18.23 | 120,438 | +1.51(+9.02%) |
Jul 14, 2009 | 17.10 | 17.19 | 16.52 | 16.72 | 75,057 | -0.38(-2.21%) |
Jul 13, 2009 | 16.58 | 17.13 | 15.91 | 17.10 | 120,482 | +0.59(+3.56%) |
Jul 10, 2009 | 16.18 | 16.94 | 15.84 | 16.51 | 64,967 | +0.16(+0.98%) |
Jul 09, 2009 | 15.36 | 16.73 | 15.36 | 16.35 | 108,531 | +1.09(+7.13%) |
Jul 08, 2009 | 15.76 | 15.87 | 14.93 | 15.26 | 106,978 | -0.36(-2.28%) |
Jul 07, 2009 | 16.58 | 16.84 | 15.55 | 15.62 | 143,690 | -0.89(-5.40%) |
Jul 06, 2009 | 16.34 | 16.67 | 16.14 | 16.51 | 136,828 | +0.12(+0.75%) |
Jul 02, 2009 | 16.79 | 16.81 | 16.16 | 16.39 | 64,464 | -0.70(-4.12%) |
Jul 01, 2009 | 17.42 | 17.77 | 16.95 | 17.09 | 99,306 | -0.10(-0.59%) |
Jun 30, 2009 | 17.72 | 18.19 | 17.14 | 17.19 | 157,680 | -0.70(-3.93%) |
Jun 29, 2009 | 17.16 | 18.16 | 16.76 | 17.90 | 216,319 | +0.71(+4.14%) |
Jun 26, 2009 | 16.56 | 17.21 | 16.22 | 17.18 | 433,110 | +0.40(+2.38%) |
Jun 25, 2009 | 16.44 | 16.79 | 15.82 | 16.79 | 87,177 | +0.76(+4.75%) |
Jun 24, 2009 | 15.60 | 16.36 | 15.31 | 16.02 | 114,703 | +0.57(+3.66%) |
Jun 23, 2009 | 15.61 | 16.24 | 15.44 | 15.46 | 132,561 | -0.05(-0.33%) |
Jun 22, 2009 | 17.09 | 17.10 | 15.41 | 15.51 | 209,037 | -1.71(-9.94%) |
Jun 19, 2009 | 17.74 | 17.95 | 17.11 | 17.22 | 157,170 | -0.29(-1.66%) |
Jun 18, 2009 | 17.29 | 17.70 | 16.85 | 17.51 | 66,801 | +0.28(+1.64%) |
Jun 17, 2009 | 17.18 | 17.83 | 16.63 | 17.23 | 317,001 | +0.10(+0.59%) |
Jun 16, 2009 | 18.48 | 18.70 | 17.10 | 17.13 | 237,022 | -1.08(-5.94%) |
Jun 15, 2009 | 18.62 | 18.66 | 17.63 | 18.21 | 322,383 | -0.62(-3.31%) |
Jun 12, 2009 | 19.26 | 19.27 | 18.54 | 18.83 | 256,477 | -0.39(-2.04%) |
Jun 11, 2009 | 19.48 | 20.49 | 19.18 | 19.22 | 201,796 | -0.34(-1.74%) |
Jun 10, 2009 | 19.90 | 20.05 | 19.24 | 19.56 | 197,162 | -0.21(-1.06%) |
Jun 09, 2009 | 19.14 | 19.82 | 19.14 | 19.77 | 110,776 | +0.78(+4.09%) |
Jun 08, 2009 | 18.95 | 19.37 | 18.72 | 19.00 | 189,689 | +0.03(+0.15%) |
Jun 05, 2009 | 18.37 | 19.08 | 18.37 | 18.97 | 185,957 | +0.68(+3.73%) |
Jun 04, 2009 | 17.32 | 18.35 | 17.10 | 18.29 | 108,986 | +0.99(+5.75%) |
Jun 03, 2009 | 18.13 | 18.53 | 17.00 | 17.29 | 108,391 | -1.10(-5.99%) |
Jun 02, 2009 | 17.96 | 18.84 | 17.78 | 18.40 | 196,090 | +0.30(+1.64%) |
Jun 01, 2009 | 16.81 | 18.35 | 16.74 | 18.10 | 195,008 | +1.45(+8.71%) |
May 29, 2009 | 15.93 | 16.70 | 15.64 | 16.65 | 131,228 | +0.83(+5.23%) |
May 28, 2009 | 15.68 | 16.07 | 15.19 | 15.82 | 73,754 | +0.22(+1.44%) |
May 27, 2009 | 16.06 | 16.39 | 15.52 | 15.60 | 67,474 | -0.64(-3.93%) |
May 26, 2009 | 15.00 | 16.47 | 15.00 | 16.23 | 93,748 | +1.08(+7.13%) |
May 22, 2009 | 14.66 | 15.71 | 14.66 | 15.15 | 120,406 | +0.57(+3.88%) |
May 21, 2009 | 14.74 | 15.44 | 14.07 | 14.59 | 97,831 | -0.44(-2.90%) |
May 20, 2009 | 15.04 | 15.78 | 14.85 | 15.02 | 121,236 | +0.17(+1.17%) |
May 19, 2009 | 14.91 | 15.18 | 14.44 | 14.85 | 104,824 | -0.25(-1.68%) |
May 18, 2009 | 14.30 | 15.38 | 13.96 | 15.10 | 112,933 | +1.07(+7.65%) |
May 15, 2009 | 14.72 | 14.72 | 13.74 | 14.03 | 136,435 | -0.70(-4.78%) |
May 14, 2009 | 14.40 | 14.94 | 13.91 | 14.73 | 124,246 | +0.46(+3.20%) |
May 13, 2009 | 14.10 | 14.78 | 13.64 | 14.28 | 194,863 | -0.38(-2.62%) |
May 12, 2009 | 14.51 | 14.86 | 13.99 | 14.66 | 240,718 | +0.07(+0.45%) |
May 11, 2009 | 15.41 | 15.63 | 14.26 | 14.59 | 306,164 | -1.17(-7.41%) |
May 08, 2009 | 15.77 | 16.24 | 15.17 | 15.76 | 306,763 | -0.97(-5.81%) |
May 07, 2009 | 18.03 | 18.16 | 15.74 | 16.73 | 166,189 | -0.96(-5.41%) |
May 06, 2009 | 17.57 | 17.93 | 16.97 | 17.69 | 67,038 | +0.32(+1.84%) |
May 05, 2009 | 17.92 | 17.92 | 16.82 | 17.37 | 79,131 | -0.74(-4.08%) |
May 04, 2009 | 17.95 | 18.52 | 16.96 | 18.11 | 215,723 | +1.33(+7.91%) |
May 01, 2009 | 16.38 | 17.22 | 16.13 | 16.79 | 109,116 | +0.41(+2.48%) |
Apr 30, 2009 | 16.27 | 17.11 | 15.99 | 16.38 | 103,796 | +0.33(+2.08%) |
Apr 29, 2009 | 15.54 | 16.29 | 15.39 | 16.05 | 185,711 | +0.59(+3.85%) |
Apr 28, 2009 | 14.86 | 15.70 | 14.20 | 15.45 | 168,572 | +0.37(+2.45%) |
Apr 27, 2009 | 15.97 | 16.18 | 14.62 | 15.08 | 112,076 | -1.39(-8.41%) |
Apr 24, 2009 | 16.01 | 16.82 | 15.84 | 16.47 | 131,383 | +0.67(+4.27%) |
Apr 23, 2009 | 15.87 | 16.37 | 15.32 | 15.79 | 129,914 | -0.07(-0.46%) |
Apr 22, 2009 | 15.29 | 16.70 | 15.29 | 15.86 | 143,678 | +0.31(+2.01%) |
Apr 21, 2009 | 14.87 | 15.79 | 14.87 | 15.55 | 168,203 | +0.53(+3.53%) |
Apr 20, 2009 | 15.36 | 15.39 | 14.61 | 15.02 | 149,891 | -0.72(-4.56%) |
Apr 17, 2009 | 15.75 | 16.10 | 15.20 | 15.74 | 220,139 | +0.08(+0.51%) |
Apr 16, 2009 | 15.68 | 15.89 | 15.03 | 15.66 | 146,401 | +0.25(+1.60%) |
Apr 15, 2009 | 15.07 | 15.47 | 15.01 | 15.41 | 85,099 | +0.28(+1.87%) |
Apr 14, 2009 | 15.37 | 16.03 | 14.89 | 15.13 | 195,303 | -0.52(-3.34%) |
Apr 13, 2009 | 16.25 | 16.50 | 15.27 | 15.65 | 507,293 | -0.90(-5.43%) |
Apr 09, 2009 | 15.34 | 17.03 | 15.34 | 16.55 | 282,734 | +1.54(+10.24%) |
Apr 08, 2009 | 14.48 | 15.05 | 14.28 | 15.02 | 260,319 | +0.74(+5.18%) |
Apr 07, 2009 | 15.18 | 15.36 | 14.25 | 14.28 | 172,778 | -1.19(-7.69%) |
Apr 06, 2009 | 14.54 | 15.57 | 14.09 | 15.47 | 316,770 | +0.67(+4.56%) |
Apr 03, 2009 | 15.05 | 15.55 | 14.75 | 14.79 | 287,945 | -0.26(-1.74%) |
Apr 02, 2009 | 14.11 | 15.78 | 13.74 | 15.05 | 249,431 | +1.31(+9.56%) |
Apr 01, 2009 | 12.69 | 13.80 | 12.46 | 13.74 | 278,874 | +0.81(+6.28%) |
Mar 31, 2009 | 12.93 | 13.55 | 12.55 | 12.93 | 142,334 | +0.30(+2.41%) |
Mar 30, 2009 | 13.44 | 13.57 | 12.34 | 12.62 | 393,617 | -0.97(-7.15%) |
Mar 26, 2009 | 12.75 | 13.67 | 12.47 | 13.59 | 131,115 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,168 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.72 | 11.47 | 11.53 | 224,218 | -0.44(-3.70%) |
Mar 23, 2009 | 11.56 | 11.97 | 10.87 | 11.97 | 311,363 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.28 | 10.40 | 10.79 | 211,483 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.00 | 143,926 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.21 | 10.89 | 164,981 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.902 | 10.34 | 207,754 | -0.06(-0.56%) |
Mar 16, 2009 | 10.63 | 10.91 | 10.25 | 10.40 | 125,438 | -0.16(-1.51%) |
Mar 13, 2009 | 10.45 | 10.75 | 10.18 | 10.56 | 110,012 | +0.03(+0.28%) |
Mar 12, 2009 | 9.902 | 10.65 | 9.546 | 10.53 | 153,638 | +0.57(+5.68%) |
Mar 11, 2009 | 9.416 | 10.33 | 9.212 | 9.967 | 219,543 | +0.68(+7.34%) |
Mar 10, 2009 | 8.335 | 9.314 | 8.037 | 9.285 | 332,931 | +1.19(+14.70%) |
Mar 09, 2009 | 8.146 | 8.647 | 8.023 | 8.095 | 201,222 | -0.14(-1.67%) |
Mar 06, 2009 | 8.168 | 8.458 | 7.921 | 8.233 | 223,217 | +0.19(+2.34%) |
Mar 05, 2009 | 8.502 | 8.603 | 7.965 | 8.045 | 252,339 | -0.67(-7.74%) |
Mar 04, 2009 | 8.676 | 8.770 | 8.298 | 8.719 | 417,923 | -0.15(-1.64%) |
Mar 02, 2009 | 9.445 | 9.488 | 8.705 | 8.864 | 207,510 | -0.93(-9.48%) |
Feb 27, 2009 | 9.343 | 9.960 | 9.343 | 9.793 | 212,486 | +0.27(+2.82%) |
Feb 26, 2009 | 9.887 | 10.22 | 9.481 | 9.524 | 103,285 | -0.22(-2.31%) |
Feb 25, 2009 | 10.16 | 10.28 | 9.706 | 9.749 | 199,524 | -0.44(-4.27%) |
Feb 24, 2009 | 9.626 | 10.39 | 9.372 | 10.18 | 244,378 | +0.75(+8.00%) |
Feb 23, 2009 | 10.50 | 10.50 | 9.343 | 9.430 | 192,856 | -0.92(-8.90%) |
Feb 20, 2009 | 10.58 | 11.03 | 9.996 | 10.35 | 183,586 | -0.48(-4.42%) |
Feb 19, 2009 | 10.71 | 11.45 | 10.70 | 10.83 | 256,992 | +0.20(+1.84%) |
Feb 18, 2009 | 11.38 | 11.52 | 10.60 | 10.63 | 233,467 | -0.51(-4.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 10.93 | 11.14 | 284,550 | -1.02(-8.35%) |
Feb 13, 2009 | 12.53 | 13.01 | 12.03 | 12.16 | 133,785 | -0.40(-3.18%) |
Feb 12, 2009 | 11.98 | 13.04 | 11.95 | 12.56 | 219,666 | +0.22(+1.82%) |
Feb 11, 2009 | 12.33 | 13.25 | 11.69 | 12.33 | 484,508 | -0.18(-1.45%) |
Feb 10, 2009 | 10.88 | 12.63 | 10.88 | 12.51 | 727,084 | -1.77(-12.39%) |
Feb 09, 2009 | 14.86 | 15.02 | 14.16 | 14.28 | 150,586 | -0.70(-4.70%) |
Feb 06, 2009 | 14.46 | 15.12 | 14.13 | 14.99 | 129,249 | +0.53(+3.66%) |
Feb 05, 2009 | 14.24 | 14.72 | 13.72 | 14.46 | 105,632 | +0.13(+0.91%) |
Feb 04, 2009 | 13.86 | 14.78 | 13.61 | 14.33 | 329,701 | +0.44(+3.13%) |
Feb 03, 2009 | 13.38 | 14.08 | 12.96 | 13.89 | 206,532 | +0.62(+4.64%) |
Feb 02, 2009 | 13.06 | 13.69 | 12.75 | 13.27 | 172,436 | +0.02(+0.16%) |
Jan 30, 2009 | 14.39 | 14.50 | 13.10 | 13.25 | 156,701 | -0.91(-6.45%) |
Jan 29, 2009 | 14.58 | 15.23 | 14.14 | 14.17 | 90,356 | -0.59(-3.98%) |
Jan 28, 2009 | 14.91 | 14.91 | 14.28 | 14.75 | 97,482 | +0.10(+0.69%) |
Jan 27, 2009 | 14.30 | 15.07 | 14.10 | 14.65 | 81,261 | +0.46(+3.22%) |
Jan 26, 2009 | 14.10 | 15.08 | 14.07 | 14.20 | 70,373 | +0.17(+1.19%) |
Jan 23, 2009 | 13.23 | 14.25 | 13.23 | 14.03 | 66,972 | +0.38(+2.82%) |
Jan 22, 2009 | 14.20 | 14.28 | 13.56 | 13.64 | 97,938 | -0.98(-6.70%) |
Jan 21, 2009 | 13.78 | 14.70 | 13.43 | 14.62 | 99,802 | +1.04(+7.69%) |
Jan 20, 2009 | 14.08 | 14.12 | 13.56 | 13.58 | 219,860 | -0.67(-4.73%) |
Jan 16, 2009 | 15.02 | 15.02 | 13.42 | 14.25 | 152,710 | -0.30(-2.09%) |
Jan 15, 2009 | 14.53 | 15.01 | 13.44 | 14.56 | 301,768 | +0.15(+1.01%) |
Jan 14, 2009 | 15.96 | 16.40 | 14.41 | 14.41 | 191,687 | -1.73(-10.70%) |
Jan 13, 2009 | 16.05 | 16.43 | 15.95 | 16.14 | 80,014 | -0.02(-0.13%) |
Jan 12, 2009 | 16.54 | 16.57 | 15.94 | 16.16 | 157,823 | -0.40(-2.41%) |
Jan 09, 2009 | 17.98 | 17.98 | 16.47 | 16.56 | 132,830 | -1.50(-8.31%) |
Jan 08, 2009 | 18.07 | 18.27 | 17.47 | 18.06 | 90,196 | -0.04(-0.20%) |
Jan 07, 2009 | 18.34 | 18.53 | 17.64 | 18.10 | 109,694 | -0.51(-2.73%) |
Jan 06, 2009 | 18.75 | 19.16 | 17.77 | 18.61 | 184,876 | +0.12(+0.63%) |
Jan 05, 2009 | 18.16 | 18.72 | 17.50 | 18.49 | 74,120 | +0.27(+1.47%) |
Jan 02, 2009 | 17.98 | 18.50 | 17.15 | 18.22 | 83,237 | +0.36(+2.03%) |
Dec 31, 2008 | 17.97 | 18.34 | 17.76 | 17.86 | 109,553 | -0.01(-0.08%) |
Dec 30, 2008 | 16.44 | 18.43 | 16.44 | 17.87 | 171,889 | +1.49(+9.12%) |
Dec 29, 2008 | 16.43 | 16.43 | 15.81 | 16.38 | 103,297 | -0.12(-0.75%) |
Dec 26, 2008 | 16.29 | 16.66 | 15.78 | 16.50 | 59,326 | +0.28(+1.70%) |
Dec 24, 2008 | 16.20 | 17.00 | 15.86 | 16.23 | 60,109 | +0.09(+0.54%) |
Dec 23, 2008 | 16.80 | 17.57 | 15.94 | 16.14 | 213,759 | -0.48(-2.88%) |
Dec 22, 2008 | 18.43 | 19.08 | 15.96 | 16.62 | 197,980 | -1.68(-9.16%) |
Dec 19, 2008 | 19.08 | 19.28 | 17.90 | 18.29 | 224,094 | -0.22(-1.21%) |
Dec 18, 2008 | 19.10 | 19.10 | 17.84 | 18.52 | 249,192 | +0.17(+0.95%) |
Dec 17, 2008 | 17.78 | 18.95 | 16.46 | 18.35 | 194,478 | +0.30(+1.69%) |
Dec 16, 2008 | 16.63 | 18.13 | 16.11 | 18.04 | 159,536 | +1.76(+10.78%) |
Dec 15, 2008 | 17.37 | 17.56 | 15.89 | 16.29 | 136,377 | -0.96(-5.55%) |
Dec 12, 2008 | 15.96 | 17.26 | 15.96 | 17.24 | 186,953 | +0.82(+4.99%) |
Dec 11, 2008 | 17.07 | 18.21 | 16.21 | 16.42 | 195,003 | -1.01(-5.78%) |
Dec 10, 2008 | 16.24 | 17.77 | 15.64 | 17.43 | 148,435 | +1.38(+8.59%) |
Dec 09, 2008 | 16.18 | 17.36 | 14.91 | 16.05 | 212,189 | -0.83(-4.94%) |
Dec 08, 2008 | 14.72 | 17.61 | 14.55 | 16.89 | 263,528 | +2.50(+17.40%) |
Dec 05, 2008 | 14.46 | 14.46 | 13.74 | 14.38 | 227,259 | -0.33(-2.22%) |
Dec 04, 2008 | 14.11 | 15.20 | 13.79 | 14.71 | 354,584 | +0.40(+2.79%) |
Dec 03, 2008 | 13.78 | 14.37 | 12.77 | 14.31 | 275,716 | +0.57(+4.12%) |
Dec 02, 2008 | 12.71 | 13.98 | 12.55 | 13.75 | 304,477 | +1.41(+11.47%) |
Dec 01, 2008 | 12.75 | 13.53 | 12.11 | 12.33 | 318,241 | -0.89(-6.75%) |
Nov 28, 2008 | 13.45 | 13.75 | 12.96 | 13.22 | 71,695 | -0.42(-3.08%) |
Nov 26, 2008 | 10.56 | 13.70 | 10.21 | 13.64 | 413,017 | +2.72(+24.90%) |
Nov 25, 2008 | 9.757 | 10.97 | 9.060 | 10.92 | 642,500 | -1.37(-11.15%) |
Nov 24, 2008 | 12.09 | 14.50 | 11.92 | 12.30 | 262,661 | +0.30(+2.54%) |
Nov 21, 2008 | 9.916 | 12.27 | 9.713 | 11.99 | 499,841 | +2.28(+23.45%) |
Nov 20, 2008 | 11.05 | 11.28 | 9.677 | 9.713 | 176,234 | -1.44(-12.94%) |
Nov 19, 2008 | 12.48 | 13.06 | 11.14 | 11.16 | 98,697 | -1.31(-10.53%) |
Nov 18, 2008 | 13.17 | 13.20 | 11.88 | 12.47 | 140,542 | -0.64(-4.87%) |
Nov 17, 2008 | 13.68 | 14.06 | 13.09 | 13.11 | 80,017 | -0.64(-4.64%) |
Nov 14, 2008 | 14.94 | 15.61 | 13.54 | 13.75 | 157,603 | -1.37(-9.07%) |
Nov 13, 2008 | 12.80 | 15.36 | 11.65 | 15.12 | 254,544 | +2.41(+18.95%) |
Nov 12, 2008 | 14.55 | 14.59 | 12.70 | 12.71 | 181,033 | -2.05(-13.86%) |
Nov 11, 2008 | 16.54 | 16.54 | 14.04 | 14.75 | 198,494 | -1.97(-11.76%) |
Nov 10, 2008 | 17.23 | 18.42 | 16.31 | 16.72 | 84,309 | -0.22(-1.33%) |
Nov 07, 2008 | 16.57 | 17.37 | 16.20 | 16.95 | 102,052 | +0.52(+3.18%) |
Nov 06, 2008 | 17.46 | 18.26 | 16.42 | 16.42 | 128,288 | -1.12(-6.37%) |
Nov 05, 2008 | 18.79 | 19.14 | 17.47 | 17.54 | 94,429 | -1.47(-7.75%) |
Nov 04, 2008 | 18.62 | 20.42 | 17.75 | 19.01 | 309,505 | +0.90(+4.97%) |
Nov 03, 2008 | 18.66 | 19.06 | 17.96 | 18.11 | 117,382 | -0.25(-1.34%) |
Oct 31, 2008 | 17.50 | 19.06 | 16.21 | 18.36 | 242,833 | +0.87(+4.98%) |
Oct 30, 2008 | 15.54 | 17.52 | 15.29 | 17.49 | 256,890 | +2.35(+15.52%) |
Oct 29, 2008 | 13.78 | 15.48 | 13.72 | 15.14 | 343,907 | +1.40(+10.19%) |
Oct 28, 2008 | 13.28 | 14.50 | 12.39 | 13.74 | 267,909 | +0.72(+5.52%) |
Oct 27, 2008 | 13.45 | 14.29 | 12.90 | 13.02 | 260,716 | -0.57(-4.16%) |
Oct 24, 2008 | 13.78 | 14.46 | 13.43 | 13.59 | 536,380 | -1.12(-7.64%) |
Oct 23, 2008 | 15.86 | 16.38 | 13.80 | 14.71 | 260,015 | -1.07(-6.76%) |
Oct 22, 2008 | 16.75 | 16.75 | 15.27 | 15.78 | 262,308 | -1.32(-7.72%) |
Oct 21, 2008 | 16.92 | 17.59 | 16.60 | 17.10 | 207,912 | -0.01(-0.04%) |
Oct 20, 2008 | 16.46 | 17.56 | 16.46 | 17.10 | 348,956 | +0.86(+5.27%) |
Oct 17, 2008 | 15.92 | 17.02 | 15.92 | 16.25 | 484,073 | -0.18(-1.10%) |
Oct 16, 2008 | 16.15 | 17.37 | 16.05 | 16.43 | 683,856 | +0.49(+3.05%) |
Oct 15, 2008 | 18.05 | 18.12 | 15.80 | 15.94 | 318,309 | -2.68(-14.37%) |
Oct 14, 2008 | 20.30 | 20.30 | 18.14 | 18.62 | 423,424 | -1.15(-5.83%) |
Oct 13, 2008 | 18.94 | 19.85 | 18.50 | 19.77 | 450,495 | +1.21(+6.53%) |
Oct 10, 2008 | 18.33 | 19.59 | 16.55 | 18.56 | 356,879 | -0.47(-2.48%) |
Oct 09, 2008 | 20.68 | 22.46 | 18.82 | 19.03 | 241,804 | -1.62(-7.87%) |
Oct 08, 2008 | 22.81 | 23.11 | 18.97 | 20.66 | 425,631 | -2.51(-10.83%) |
Oct 07, 2008 | 25.96 | 26.77 | 22.98 | 23.17 | 184,929 | -2.55(-9.93%) |
Oct 06, 2008 | 27.20 | 28.14 | 24.13 | 25.72 | 254,640 | -2.14(-7.68%) |
Oct 03, 2008 | 30.02 | 30.41 | 27.55 | 27.86 | 325,503 | -1.76(-5.93%) |
Oct 02, 2008 | 33.00 | 33.45 | 29.44 | 29.62 | 226,071 | -3.60(-10.83%) |