Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.51 | 19.60 | 19.03 | 19.41 | 983,102 | -0.03(-0.17%) |
Sep 29, 2009 | 19.54 | 19.74 | 19.45 | 19.45 | 944,641 | -0.14(-0.72%) |
Sep 28, 2009 | 19.03 | 19.71 | 18.69 | 19.59 | 780,189 | -0.11(-0.55%) |
Sep 25, 2009 | 19.61 | 19.74 | 19.51 | 19.70 | 458,573 | +0.05(+0.25%) |
Sep 24, 2009 | 19.77 | 19.80 | 19.44 | 19.65 | 482,330 | -0.04(-0.21%) |
Sep 23, 2009 | 19.85 | 19.87 | 19.68 | 19.69 | 724,157 | -0.12(-0.63%) |
Sep 22, 2009 | 20.24 | 20.24 | 19.73 | 19.81 | 726,519 | -0.43(-2.13%) |
Sep 21, 2009 | 20.07 | 20.31 | 19.90 | 20.24 | 499,867 | -0.04(-0.20%) |
Sep 18, 2009 | 20.26 | 20.31 | 20.03 | 20.28 | 1,013,980 | +0.00(+0.00%) |
Sep 17, 2009 | 20.25 | 20.40 | 19.84 | 20.28 | 612,112 | -0.06(-0.28%) |
Sep 16, 2009 | 20.12 | 20.35 | 19.87 | 20.34 | 537,759 | +0.19(+0.94%) |
Sep 15, 2009 | 20.18 | 20.18 | 19.82 | 20.15 | 504,764 | -0.11(-0.53%) |
Sep 14, 2009 | 19.97 | 20.29 | 19.46 | 20.26 | 599,406 | +0.26(+1.28%) |
Sep 11, 2009 | 20.05 | 20.09 | 19.85 | 20.00 | 435,379 | -0.07(-0.37%) |
Sep 10, 2009 | 19.84 | 20.18 | 19.72 | 20.08 | 797,614 | +0.22(+1.08%) |
Sep 09, 2009 | 19.56 | 19.86 | 19.55 | 19.86 | 692,462 | +0.26(+1.35%) |
Sep 08, 2009 | 19.08 | 19.60 | 18.98 | 19.60 | 1,186,778 | +0.57(+3.00%) |
Sep 04, 2009 | 18.80 | 19.03 | 18.65 | 19.03 | 420,805 | +0.20(+1.05%) |
Sep 03, 2009 | 19.07 | 19.07 | 18.66 | 18.83 | 401,812 | -0.11(-0.57%) |
Sep 02, 2009 | 19.03 | 19.18 | 18.76 | 18.93 | 660,400 | -0.19(-0.99%) |
Sep 01, 2009 | 19.13 | 19.58 | 18.98 | 19.12 | 778,621 | -0.16(-0.82%) |
Aug 31, 2009 | 19.19 | 19.36 | 19.08 | 19.28 | 1,073,641 | -0.02(-0.13%) |
Aug 28, 2009 | 19.38 | 19.46 | 19.12 | 19.31 | 789,226 | -0.07(-0.38%) |
Aug 27, 2009 | 19.28 | 19.38 | 18.91 | 19.38 | 521,888 | +0.17(+0.86%) |
Aug 26, 2009 | 19.43 | 19.47 | 19.12 | 19.22 | 659,383 | -0.17(-0.85%) |
Aug 25, 2009 | 19.41 | 19.55 | 19.29 | 19.38 | 424,869 | +0.10(+0.51%) |
Aug 24, 2009 | 19.65 | 19.69 | 19.08 | 19.28 | 1,138,218 | -0.23(-1.19%) |
Aug 21, 2009 | 19.73 | 19.75 | 19.41 | 19.51 | 1,102,473 | +0.00(+0.00%) |
Aug 20, 2009 | 19.30 | 19.56 | 19.07 | 19.51 | 1,510,537 | +0.32(+1.68%) |
Aug 19, 2009 | 18.18 | 19.83 | 17.99 | 19.19 | 3,341,138 | +0.92(+5.02%) |
Aug 18, 2009 | 18.24 | 18.44 | 18.00 | 18.27 | 813,671 | +0.13(+0.73%) |
Aug 17, 2009 | 18.11 | 18.21 | 17.96 | 18.14 | 567,278 | -0.10(-0.54%) |
Aug 14, 2009 | 18.40 | 18.48 | 18.03 | 18.24 | 510,235 | -0.16(-0.85%) |
Aug 13, 2009 | 18.41 | 18.45 | 18.17 | 18.40 | 360,522 | +0.05(+0.27%) |
Aug 12, 2009 | 18.20 | 18.56 | 18.09 | 18.35 | 682,725 | +0.12(+0.68%) |
Aug 11, 2009 | 18.04 | 18.37 | 17.97 | 18.22 | 748,376 | -0.01(-0.04%) |
Aug 10, 2009 | 17.94 | 18.28 | 17.87 | 18.23 | 556,113 | +0.12(+0.64%) |
Aug 07, 2009 | 17.84 | 18.15 | 17.40 | 18.12 | 563,398 | +0.55(+3.11%) |
Aug 06, 2009 | 17.69 | 17.70 | 17.42 | 17.57 | 584,488 | -0.06(-0.33%) |
Aug 05, 2009 | 18.07 | 18.07 | 17.61 | 17.63 | 704,181 | -0.49(-2.69%) |
Aug 04, 2009 | 17.87 | 18.13 | 17.72 | 18.12 | 503,848 | +0.17(+0.92%) |
Aug 03, 2009 | 17.83 | 17.98 | 17.64 | 17.95 | 667,045 | +0.19(+1.07%) |
Jul 31, 2009 | 17.79 | 17.92 | 17.69 | 17.76 | 1,031,032 | -0.05(-0.28%) |
Jul 30, 2009 | 18.09 | 18.19 | 17.75 | 17.81 | 800,272 | -0.07(-0.37%) |
Jul 29, 2009 | 17.63 | 17.90 | 17.63 | 17.88 | 734,714 | +0.16(+0.89%) |
Jul 28, 2009 | 17.65 | 17.82 | 17.53 | 17.72 | 635,816 | +0.00(+0.00%) |
Jul 27, 2009 | 17.74 | 17.88 | 17.48 | 17.72 | 534,154 | -0.05(-0.28%) |
Jul 24, 2009 | 17.72 | 17.89 | 17.60 | 17.77 | 849,936 | -0.13(-0.74%) |
Jul 23, 2009 | 17.50 | 17.97 | 17.46 | 17.90 | 1,163,456 | +0.32(+1.84%) |
Jul 22, 2009 | 17.37 | 17.64 | 17.25 | 17.58 | 1,146,777 | +0.22(+1.29%) |
Jul 21, 2009 | 17.38 | 17.40 | 17.18 | 17.35 | 855,762 | +0.08(+0.48%) |
Jul 20, 2009 | 17.37 | 17.43 | 17.16 | 17.27 | 729,006 | -0.03(-0.19%) |
Jul 17, 2009 | 17.36 | 17.37 | 17.11 | 17.31 | 841,851 | +0.02(+0.10%) |
Jul 16, 2009 | 17.26 | 17.36 | 17.17 | 17.29 | 774,549 | -0.05(-0.29%) |
Jul 15, 2009 | 17.00 | 17.34 | 16.92 | 17.34 | 638,921 | +0.52(+3.10%) |
Jul 14, 2009 | 16.81 | 16.90 | 16.63 | 16.82 | 770,634 | +0.00(+0.00%) |
Jul 13, 2009 | 16.48 | 16.82 | 16.30 | 16.82 | 669,387 | +0.21(+1.25%) |
Jul 10, 2009 | 16.20 | 16.66 | 16.18 | 16.61 | 1,018,323 | +0.35(+2.14%) |
Jul 09, 2009 | 16.62 | 16.62 | 16.25 | 16.26 | 706,102 | -0.18(-1.11%) |
Jul 08, 2009 | 16.73 | 16.81 | 16.27 | 16.44 | 954,215 | -0.21(-1.24%) |
Jul 07, 2009 | 16.83 | 17.00 | 16.64 | 16.65 | 1,017,653 | -0.17(-1.03%) |
Jul 06, 2009 | 16.78 | 16.85 | 16.64 | 16.83 | 762,612 | +0.04(+0.25%) |
Jul 02, 2009 | 17.10 | 17.14 | 16.73 | 16.78 | 665,060 | -0.48(-2.78%) |
Jul 01, 2009 | 17.36 | 17.40 | 17.17 | 17.26 | 828,891 | +0.10(+0.58%) |
Jun 30, 2009 | 17.17 | 17.36 | 16.99 | 17.16 | 1,308,803 | -0.08(-0.48%) |
Jun 29, 2009 | 17.25 | 17.34 | 17.11 | 17.25 | 929,491 | +0.04(+0.24%) |
Jun 26, 2009 | 16.60 | 17.22 | 16.55 | 17.21 | 3,233,444 | +0.45(+2.72%) |
Jun 25, 2009 | 16.49 | 16.75 | 15.94 | 16.75 | 1,195,398 | +0.27(+1.66%) |
Jun 24, 2009 | 16.25 | 16.49 | 16.17 | 16.48 | 1,101,862 | +0.36(+2.26%) |
Jun 23, 2009 | 16.11 | 16.19 | 16.09 | 16.11 | 1,098,586 | +0.02(+0.10%) |
Jun 22, 2009 | 16.11 | 16.16 | 15.97 | 16.10 | 1,236,367 | -0.09(-0.56%) |
Jun 19, 2009 | 16.20 | 16.28 | 16.09 | 16.19 | 1,492,668 | +0.11(+0.67%) |
Jun 18, 2009 | 15.63 | 16.10 | 15.52 | 16.08 | 1,156,988 | +0.39(+2.48%) |
Jun 17, 2009 | 15.25 | 15.72 | 15.25 | 15.69 | 966,951 | +0.44(+2.87%) |
Jun 16, 2009 | 15.57 | 15.57 | 15.23 | 15.25 | 653,771 | -0.15(-0.97%) |
Jun 15, 2009 | 15.69 | 15.77 | 15.30 | 15.40 | 680,023 | -0.39(-2.46%) |
Jun 12, 2009 | 15.73 | 15.82 | 15.58 | 15.79 | 469,525 | -0.07(-0.42%) |
Jun 11, 2009 | 15.53 | 15.94 | 15.50 | 15.86 | 877,029 | +0.38(+2.46%) |
Jun 10, 2009 | 15.79 | 15.79 | 15.38 | 15.48 | 1,018,026 | -0.19(-1.21%) |
Jun 09, 2009 | 15.81 | 15.82 | 15.66 | 15.67 | 508,083 | -0.02(-0.16%) |
Jun 08, 2009 | 15.73 | 15.89 | 15.57 | 15.69 | 651,047 | -0.20(-1.25%) |
Jun 05, 2009 | 15.83 | 15.92 | 15.64 | 15.89 | 565,802 | +0.17(+1.11%) |
Jun 04, 2009 | 15.70 | 15.79 | 15.57 | 15.72 | 608,365 | -0.01(-0.05%) |
Jun 03, 2009 | 15.66 | 15.79 | 15.53 | 15.73 | 652,091 | -0.03(-0.21%) |
Jun 02, 2009 | 15.52 | 15.87 | 15.47 | 15.76 | 812,332 | +0.25(+1.60%) |
Jun 01, 2009 | 15.44 | 15.56 | 15.15 | 15.51 | 986,317 | +0.31(+2.07%) |
May 29, 2009 | 15.25 | 15.26 | 14.96 | 15.20 | 803,276 | -0.03(-0.22%) |
May 28, 2009 | 15.38 | 15.39 | 14.98 | 15.23 | 634,871 | +0.08(+0.55%) |
May 27, 2009 | 15.58 | 15.62 | 15.14 | 15.15 | 656,084 | -0.42(-2.71%) |
May 26, 2009 | 15.04 | 15.67 | 15.04 | 15.57 | 685,394 | +0.43(+2.84%) |
May 22, 2009 | 15.15 | 15.28 | 15.02 | 15.14 | 511,806 | +0.06(+0.38%) |
May 21, 2009 | 15.30 | 15.45 | 14.95 | 15.08 | 925,069 | -0.21(-1.35%) |
May 20, 2009 | 15.28 | 15.62 | 15.28 | 15.29 | 1,039,427 | +0.07(+0.43%) |
May 19, 2009 | 15.11 | 15.34 | 15.06 | 15.22 | 771,025 | +0.18(+1.21%) |
May 18, 2009 | 14.71 | 15.06 | 14.66 | 15.04 | 535,176 | +0.41(+2.83%) |
May 15, 2009 | 14.61 | 14.82 | 14.52 | 14.62 | 586,744 | -0.01(-0.06%) |
May 14, 2009 | 14.70 | 14.79 | 14.52 | 14.63 | 486,938 | +0.05(+0.34%) |
May 13, 2009 | 14.80 | 15.09 | 14.57 | 14.58 | 737,812 | -0.42(-2.81%) |
May 12, 2009 | 14.90 | 15.06 | 14.76 | 15.01 | 1,042,945 | +0.13(+0.89%) |
May 11, 2009 | 14.72 | 14.93 | 14.65 | 14.87 | 806,206 | -0.02(-0.17%) |
May 08, 2009 | 14.78 | 14.90 | 14.57 | 14.90 | 835,121 | +0.31(+2.10%) |
May 07, 2009 | 14.77 | 14.82 | 14.52 | 14.59 | 1,337,298 | -0.04(-0.28%) |
May 06, 2009 | 14.52 | 14.88 | 14.24 | 14.63 | 1,195,627 | +0.06(+0.40%) |
May 05, 2009 | 15.07 | 15.14 | 14.55 | 14.58 | 1,091,842 | -0.46(-3.08%) |
May 04, 2009 | 14.92 | 15.14 | 14.83 | 15.04 | 525,787 | +0.15(+1.00%) |
May 01, 2009 | 14.89 | 15.20 | 14.79 | 14.89 | 702,208 | -0.02(-0.11%) |
Apr 30, 2009 | 15.41 | 15.42 | 14.89 | 14.91 | 770,944 | -0.36(-2.38%) |
Apr 29, 2009 | 14.89 | 15.42 | 14.89 | 15.27 | 637,364 | +0.24(+1.60%) |
Apr 28, 2009 | 14.71 | 15.22 | 14.70 | 15.03 | 747,389 | +0.30(+2.02%) |
Apr 27, 2009 | 14.64 | 14.90 | 14.52 | 14.73 | 650,779 | +0.07(+0.45%) |
Apr 24, 2009 | 14.71 | 14.75 | 14.48 | 14.67 | 717,501 | +0.25(+1.72%) |
Apr 23, 2009 | 14.55 | 14.55 | 14.08 | 14.42 | 803,716 | -0.09(-0.63%) |
Apr 22, 2009 | 14.39 | 14.74 | 14.36 | 14.51 | 553,603 | +0.00(+0.00%) |
Apr 21, 2009 | 14.26 | 14.60 | 14.26 | 14.51 | 647,365 | +0.21(+1.45%) |
Apr 20, 2009 | 14.40 | 14.96 | 14.17 | 14.30 | 538,917 | -0.44(-2.97%) |
Apr 17, 2009 | 14.82 | 14.89 | 14.58 | 14.74 | 481,665 | -0.12(-0.78%) |
Apr 16, 2009 | 14.72 | 14.91 | 14.44 | 14.86 | 488,001 | +0.36(+2.51%) |
Apr 15, 2009 | 14.46 | 14.57 | 14.30 | 14.49 | 530,510 | +0.01(+0.06%) |
Apr 14, 2009 | 14.45 | 14.77 | 14.34 | 14.48 | 516,052 | -0.18(-1.24%) |
Apr 13, 2009 | 14.71 | 14.79 | 14.43 | 14.67 | 448,312 | -0.24(-1.61%) |
Apr 09, 2009 | 14.63 | 15.02 | 14.43 | 14.91 | 762,213 | +0.69(+4.83%) |
Apr 08, 2009 | 14.21 | 14.43 | 14.02 | 14.22 | 443,227 | +0.13(+0.94%) |
Apr 07, 2009 | 14.41 | 14.58 | 14.05 | 14.09 | 474,141 | -0.49(-3.35%) |
Apr 06, 2009 | 14.48 | 14.77 | 14.34 | 14.58 | 640,414 | -0.06(-0.40%) |
Apr 03, 2009 | 14.67 | 14.69 | 14.43 | 14.63 | 601,793 | +0.00(+0.00%) |
Apr 02, 2009 | 14.66 | 14.80 | 14.29 | 14.63 | 1,308,370 | +0.24(+1.67%) |
Apr 01, 2009 | 14.25 | 15.17 | 14.25 | 14.39 | 2,879,880 | +0.89(+6.62%) |
Mar 31, 2009 | 13.39 | 13.76 | 13.27 | 13.50 | 586,994 | +0.22(+1.68%) |
Mar 30, 2009 | 13.22 | 13.34 | 12.96 | 13.28 | 666,109 | -0.57(-4.12%) |
Mar 26, 2009 | 13.71 | 13.85 | 13.55 | 13.85 | 1,137,291 | +0.32(+2.39%) |
Mar 25, 2009 | 13.48 | 13.71 | 13.18 | 13.52 | 671,894 | +0.19(+1.43%) |
Mar 24, 2009 | 13.53 | 13.75 | 13.32 | 13.33 | 519,179 | -0.36(-2.66%) |
Mar 23, 2009 | 13.35 | 13.70 | 13.23 | 13.70 | 810,868 | +0.60(+4.54%) |
Mar 20, 2009 | 13.61 | 13.76 | 13.02 | 13.10 | 1,016,825 | -0.38(-2.82%) |
Mar 19, 2009 | 13.61 | 13.62 | 13.37 | 13.48 | 463,454 | -0.04(-0.31%) |
Mar 18, 2009 | 12.43 | 13.62 | 12.41 | 13.52 | 747,365 | +0.41(+3.15%) |
Mar 17, 2009 | 12.64 | 13.11 | 12.57 | 13.11 | 911,505 | +0.50(+4.00%) |
Mar 16, 2009 | 12.95 | 12.95 | 12.57 | 12.61 | 672,753 | -0.21(-1.61%) |
Mar 13, 2009 | 12.98 | 12.98 | 12.66 | 12.81 | 603,452 | -0.12(-0.90%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.36 | 12.93 | 878,777 | +0.45(+3.65%) |
Mar 11, 2009 | 12.56 | 12.77 | 12.34 | 12.47 | 789,282 | -0.06(-0.46%) |
Mar 10, 2009 | 12.16 | 12.57 | 11.98 | 12.53 | 782,771 | +0.66(+5.58%) |
Mar 09, 2009 | 12.16 | 12.47 | 11.82 | 11.87 | 805,638 | -0.37(-3.04%) |
Mar 06, 2009 | 12.23 | 12.51 | 12.09 | 12.24 | 1,371,826 | +0.06(+0.48%) |
Mar 05, 2009 | 12.41 | 12.55 | 12.17 | 12.18 | 1,034,201 | -0.45(-3.54%) |
Mar 04, 2009 | 12.67 | 12.81 | 12.39 | 12.63 | 606,132 | -0.16(-1.23%) |
Mar 02, 2009 | 12.86 | 13.29 | 12.78 | 12.79 | 914,005 | -0.39(-2.95%) |
Feb 27, 2009 | 12.81 | 13.57 | 12.79 | 13.18 | 989,575 | +0.11(+0.82%) |
Feb 26, 2009 | 13.20 | 13.37 | 13.06 | 13.07 | 592,542 | -0.04(-0.31%) |
Feb 25, 2009 | 13.33 | 13.36 | 12.84 | 13.11 | 789,055 | -0.33(-2.46%) |
Feb 24, 2009 | 13.12 | 13.49 | 12.78 | 13.44 | 902,436 | +0.48(+3.70%) |
Feb 23, 2009 | 13.55 | 13.71 | 12.94 | 12.96 | 855,963 | -0.50(-3.69%) |
Feb 20, 2009 | 13.48 | 13.66 | 13.14 | 13.46 | 1,078,102 | -0.14(-1.03%) |
Feb 19, 2009 | 13.90 | 13.90 | 13.50 | 13.60 | 659,238 | -0.12(-0.84%) |
Feb 18, 2009 | 13.77 | 13.93 | 13.53 | 13.72 | 733,320 | -0.12(-0.84%) |
Feb 17, 2009 | 13.91 | 14.05 | 13.67 | 13.83 | 1,016,150 | -0.41(-2.90%) |
Feb 13, 2009 | 14.33 | 14.48 | 14.14 | 14.24 | 801,929 | -0.03(-0.23%) |
Feb 12, 2009 | 13.89 | 14.31 | 13.76 | 14.28 | 1,036,076 | +0.11(+0.76%) |
Feb 11, 2009 | 14.04 | 14.33 | 13.89 | 14.17 | 966,967 | +0.09(+0.65%) |
Feb 10, 2009 | 14.65 | 14.82 | 14.03 | 14.08 | 1,411,818 | -0.73(-4.92%) |
Feb 09, 2009 | 14.63 | 14.85 | 14.48 | 14.81 | 804,918 | +0.03(+0.22%) |
Feb 06, 2009 | 14.15 | 14.81 | 14.12 | 14.77 | 1,244,070 | +0.62(+4.38%) |
Feb 05, 2009 | 13.72 | 14.36 | 13.61 | 14.15 | 940,973 | +0.46(+3.38%) |
Feb 04, 2009 | 14.47 | 15.06 | 13.48 | 13.69 | 2,461,080 | -1.44(-9.51%) |
Feb 03, 2009 | 15.00 | 15.19 | 14.72 | 15.13 | 669,275 | +0.15(+0.99%) |
Feb 02, 2009 | 14.53 | 15.04 | 14.52 | 14.98 | 851,836 | +0.26(+1.74%) |
Jan 30, 2009 | 15.34 | 15.49 | 14.68 | 14.72 | 718,242 | -0.48(-3.16%) |
Jan 29, 2009 | 15.31 | 15.45 | 15.12 | 15.20 | 561,103 | -0.28(-1.82%) |
Jan 28, 2009 | 15.21 | 15.59 | 15.07 | 15.49 | 876,535 | +0.43(+2.86%) |
Jan 27, 2009 | 14.87 | 15.14 | 14.87 | 15.06 | 779,276 | +0.19(+1.28%) |
Jan 26, 2009 | 14.77 | 15.10 | 14.65 | 14.86 | 1,238,338 | +0.05(+0.33%) |
Jan 23, 2009 | 14.79 | 15.06 | 14.69 | 14.82 | 982,161 | -0.24(-1.59%) |
Jan 22, 2009 | 14.99 | 15.29 | 14.75 | 15.06 | 828,669 | -0.29(-1.89%) |
Jan 21, 2009 | 15.31 | 15.53 | 14.86 | 15.34 | 1,048,882 | +0.33(+2.20%) |
Jan 20, 2009 | 15.53 | 15.72 | 15.00 | 15.01 | 1,224,434 | -0.68(-4.32%) |
Jan 16, 2009 | 15.69 | 15.80 | 15.20 | 15.69 | 985,170 | +0.25(+1.61%) |
Jan 15, 2009 | 15.20 | 15.51 | 14.82 | 15.44 | 990,657 | +0.25(+1.63%) |
Jan 14, 2009 | 15.58 | 15.95 | 15.10 | 15.20 | 923,568 | -0.59(-3.72%) |
Jan 13, 2009 | 15.92 | 15.92 | 15.49 | 15.78 | 685,335 | +0.09(+0.58%) |
Jan 12, 2009 | 16.15 | 16.24 | 15.52 | 15.69 | 744,044 | -0.40(-2.47%) |
Jan 09, 2009 | 16.18 | 16.47 | 16.06 | 16.09 | 1,339,791 | -0.14(-0.87%) |
Jan 08, 2009 | 16.14 | 16.31 | 15.87 | 16.23 | 675,372 | +0.11(+0.67%) |
Jan 07, 2009 | 15.91 | 16.43 | 15.89 | 16.12 | 759,435 | -0.12(-0.71%) |
Jan 06, 2009 | 16.20 | 16.49 | 15.79 | 16.24 | 799,307 | +0.23(+1.45%) |
Jan 05, 2009 | 16.15 | 16.25 | 15.79 | 16.01 | 689,440 | -0.17(-1.07%) |
Jan 02, 2009 | 16.13 | 16.28 | 15.85 | 16.18 | 493,606 | +0.12(+0.77%) |
Dec 31, 2008 | 15.69 | 16.16 | 15.51 | 16.06 | 0 | +0.42(+2.70%) |
Dec 30, 2008 | 15.20 | 15.65 | 15.20 | 15.63 | 482,718 | +0.57(+3.79%) |
Dec 29, 2008 | 15.12 | 15.30 | 14.91 | 15.06 | 444,389 | -0.27(-1.78%) |
Dec 26, 2008 | 15.44 | 15.49 | 15.01 | 15.34 | 300,454 | -0.01(-0.05%) |
Dec 24, 2008 | 15.34 | 15.47 | 15.14 | 15.34 | 328,148 | -0.07(-0.48%) |
Dec 23, 2008 | 15.52 | 15.82 | 15.20 | 15.42 | 958,050 | +0.07(+0.48%) |
Dec 22, 2008 | 15.63 | 15.75 | 15.10 | 15.34 | 1,093,499 | -0.26(-1.70%) |
Dec 19, 2008 | 15.31 | 16.11 | 15.31 | 15.61 | 2,064,206 | +0.36(+2.39%) |
Dec 18, 2008 | 15.43 | 15.68 | 15.00 | 15.25 | 1,203,781 | -0.18(-1.18%) |
Dec 17, 2008 | 15.11 | 15.63 | 15.01 | 15.43 | 879,749 | -0.03(-0.21%) |
Dec 16, 2008 | 15.11 | 15.46 | 14.75 | 15.46 | 944,747 | +0.69(+4.65%) |
Dec 15, 2008 | 15.15 | 15.26 | 14.58 | 14.77 | 803,852 | -0.29(-1.92%) |
Dec 12, 2008 | 14.44 | 15.21 | 14.30 | 15.06 | 988,625 | +0.39(+2.65%) |
Dec 11, 2008 | 15.19 | 15.52 | 14.51 | 14.67 | 1,148,364 | -0.60(-3.90%) |
Dec 10, 2008 | 15.45 | 15.71 | 15.09 | 15.27 | 1,420,403 | -0.03(-0.22%) |
Dec 09, 2008 | 15.10 | 15.92 | 15.10 | 15.30 | 2,077,142 | -0.01(-0.05%) |
Dec 08, 2008 | 15.29 | 15.57 | 14.85 | 15.31 | 1,472,523 | +0.34(+2.27%) |
Dec 05, 2008 | 14.43 | 14.99 | 13.51 | 14.97 | 1,112,421 | +0.92(+6.53%) |
Dec 04, 2008 | 14.29 | 14.60 | 13.70 | 14.05 | 991,927 | -0.55(-3.79%) |
Dec 03, 2008 | 14.15 | 14.80 | 13.24 | 14.61 | 856,066 | +0.26(+1.85%) |
Dec 02, 2008 | 13.97 | 14.50 | 13.63 | 14.34 | 1,007,817 | +0.69(+5.03%) |
Dec 01, 2008 | 14.80 | 15.25 | 13.61 | 13.66 | 1,103,291 | -1.57(-10.32%) |
Nov 28, 2008 | 15.01 | 15.36 | 14.53 | 15.23 | 365,684 | +0.07(+0.49%) |
Nov 26, 2008 | 14.49 | 15.28 | 14.04 | 15.15 | 874,229 | +0.46(+3.15%) |
Nov 25, 2008 | 14.89 | 14.89 | 14.14 | 14.69 | 870,152 | -0.02(-0.11%) |
Nov 24, 2008 | 14.14 | 14.77 | 13.79 | 14.71 | 1,154,792 | +0.86(+6.21%) |
Nov 21, 2008 | 12.95 | 13.85 | 12.52 | 13.85 | 1,638,424 | +1.05(+8.21%) |
Nov 20, 2008 | 13.25 | 13.78 | 12.72 | 12.80 | 1,504,149 | -0.57(-4.27%) |
Nov 19, 2008 | 14.46 | 14.72 | 13.34 | 13.37 | 1,451,196 | -1.07(-7.39%) |
Nov 18, 2008 | 14.56 | 14.63 | 13.91 | 14.43 | 1,346,860 | -0.01(-0.06%) |
Nov 17, 2008 | 14.50 | 14.89 | 13.92 | 14.44 | 1,546,585 | -0.21(-1.41%) |
Nov 14, 2008 | 15.20 | 15.71 | 14.58 | 14.65 | 1,443,922 | -0.92(-5.90%) |
Nov 13, 2008 | 14.72 | 15.67 | 13.97 | 15.57 | 1,600,379 | +0.89(+6.03%) |
Nov 12, 2008 | 14.89 | 15.02 | 14.62 | 14.68 | 1,463,025 | -0.51(-3.38%) |
Nov 11, 2008 | 14.67 | 15.40 | 14.57 | 15.20 | 1,020,643 | +0.28(+1.89%) |
Nov 10, 2008 | 15.01 | 15.31 | 14.81 | 14.91 | 1,427,971 | +0.17(+1.18%) |
Nov 07, 2008 | 13.84 | 14.74 | 13.76 | 14.74 | 1,319,840 | +1.04(+7.61%) |
Nov 06, 2008 | 14.44 | 14.58 | 13.63 | 13.70 | 1,156,690 | -0.78(-5.37%) |
Nov 05, 2008 | 14.57 | 15.49 | 14.34 | 14.48 | 1,697,067 | -1.32(-8.33%) |
Nov 04, 2008 | 15.89 | 15.94 | 15.49 | 15.79 | 1,075,866 | +0.49(+3.19%) |
Nov 03, 2008 | 15.69 | 15.84 | 15.24 | 15.30 | 929,380 | -0.42(-2.68%) |
Oct 31, 2008 | 14.50 | 16.25 | 13.96 | 15.73 | 1,670,635 | +1.04(+7.10%) |
Oct 30, 2008 | 14.22 | 14.73 | 13.90 | 14.68 | 1,022,385 | +0.81(+5.84%) |
Oct 29, 2008 | 13.99 | 14.33 | 13.45 | 13.87 | 1,106,489 | -0.02(-0.18%) |
Oct 28, 2008 | 12.58 | 13.90 | 12.40 | 13.90 | 1,903,327 | +1.61(+13.13%) |
Oct 27, 2008 | 12.61 | 13.31 | 12.25 | 12.28 | 755,347 | -0.58(-4.50%) |
Oct 24, 2008 | 13.45 | 13.45 | 12.45 | 12.86 | 1,318,899 | -0.02(-0.13%) |
Oct 23, 2008 | 13.65 | 13.96 | 12.56 | 12.88 | 1,766,138 | -0.69(-5.09%) |
Oct 22, 2008 | 14.67 | 14.90 | 13.26 | 13.57 | 1,718,172 | -1.15(-7.84%) |
Oct 21, 2008 | 15.01 | 15.30 | 14.67 | 14.72 | 926,220 | -0.55(-3.63%) |
Oct 20, 2008 | 14.52 | 15.28 | 14.29 | 15.28 | 882,663 | +0.97(+6.76%) |
Oct 17, 2008 | 13.47 | 14.99 | 13.30 | 14.31 | 1,089,539 | +0.40(+2.85%) |
Oct 16, 2008 | 13.28 | 14.00 | 12.85 | 13.91 | 1,405,034 | +0.57(+4.28%) |
Oct 15, 2008 | 14.53 | 14.79 | 13.31 | 13.34 | 1,278,337 | -1.53(-10.29%) |
Oct 14, 2008 | 14.37 | 15.39 | 14.37 | 14.87 | 1,412,208 | -0.19(-1.26%) |
Oct 13, 2008 | 14.59 | 15.10 | 13.91 | 15.06 | 1,325,101 | +1.02(+7.24%) |
Oct 10, 2008 | 13.05 | 14.34 | 12.21 | 14.05 | 1,526,289 | +0.68(+5.07%) |
Oct 09, 2008 | 14.23 | 14.46 | 13.37 | 13.37 | 1,248,789 | -0.80(-5.66%) |
Oct 08, 2008 | 14.10 | 14.80 | 13.73 | 14.17 | 1,531,940 | -0.30(-2.06%) |
Oct 07, 2008 | 14.67 | 15.30 | 14.43 | 14.47 | 1,041,352 | -0.73(-4.79%) |
Oct 06, 2008 | 15.09 | 15.48 | 14.62 | 15.20 | 1,792,113 | -0.31(-2.03%) |
Oct 03, 2008 | 15.93 | 16.47 | 15.49 | 15.51 | 859,290 | -0.65(-4.04%) |
Oct 02, 2008 | 16.71 | 16.86 | 16.14 | 16.16 | 681,800 | -0.64(-3.79%) |