Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.46 | 23.57 | 22.77 | 23.00 | 377,665 | -0.51(-2.18%) |
Sep 29, 2009 | 23.70 | 23.89 | 23.44 | 23.52 | 170,838 | +0.09(+0.38%) |
Sep 28, 2009 | 22.91 | 23.63 | 22.91 | 23.43 | 168,936 | +0.57(+2.48%) |
Sep 25, 2009 | 22.76 | 22.98 | 22.66 | 22.86 | 97,581 | -0.02(-0.10%) |
Sep 24, 2009 | 23.57 | 23.59 | 22.86 | 22.88 | 383,333 | -0.55(-2.35%) |
Sep 23, 2009 | 23.44 | 23.74 | 23.20 | 23.43 | 229,483 | +0.10(+0.41%) |
Sep 22, 2009 | 23.01 | 23.38 | 22.77 | 23.34 | 335,735 | +0.45(+1.95%) |
Sep 21, 2009 | 22.84 | 23.02 | 22.80 | 22.89 | 151,713 | -0.16(-0.71%) |
Sep 18, 2009 | 22.94 | 23.12 | 22.71 | 23.06 | 333,747 | +0.21(+0.92%) |
Sep 17, 2009 | 22.43 | 22.89 | 22.24 | 22.84 | 298,549 | +0.59(+2.67%) |
Sep 16, 2009 | 22.31 | 22.43 | 21.94 | 22.25 | 278,446 | -0.08(-0.34%) |
Sep 15, 2009 | 22.18 | 22.37 | 22.08 | 22.33 | 153,078 | +0.07(+0.30%) |
Sep 14, 2009 | 22.36 | 22.54 | 22.15 | 22.26 | 277,862 | -0.20(-0.90%) |
Sep 11, 2009 | 22.26 | 22.48 | 22.14 | 22.46 | 347,439 | +0.17(+0.75%) |
Sep 10, 2009 | 21.86 | 22.32 | 21.84 | 22.29 | 463,526 | +0.43(+1.97%) |
Sep 09, 2009 | 21.62 | 22.05 | 21.52 | 21.86 | 406,522 | +0.30(+1.38%) |
Sep 08, 2009 | 21.54 | 21.63 | 21.26 | 21.56 | 307,497 | +0.27(+1.28%) |
Sep 04, 2009 | 20.91 | 21.42 | 20.63 | 21.29 | 264,631 | +0.40(+1.90%) |
Sep 03, 2009 | 20.68 | 20.90 | 20.46 | 20.89 | 204,703 | +0.21(+1.02%) |
Sep 02, 2009 | 20.94 | 20.96 | 20.58 | 20.68 | 274,036 | -0.24(-1.17%) |
Sep 01, 2009 | 20.71 | 21.41 | 20.63 | 20.93 | 400,670 | +0.08(+0.37%) |
Aug 31, 2009 | 20.91 | 21.02 | 20.55 | 20.85 | 376,395 | -0.25(-1.20%) |
Aug 28, 2009 | 21.31 | 21.54 | 20.95 | 21.10 | 427,750 | -0.03(-0.16%) |
Aug 27, 2009 | 21.21 | 21.80 | 20.73 | 21.14 | 641,333 | +0.15(+0.73%) |
Aug 26, 2009 | 21.10 | 21.11 | 20.69 | 20.98 | 386,357 | -0.10(-0.48%) |
Aug 25, 2009 | 20.98 | 21.24 | 20.81 | 21.09 | 310,418 | +0.23(+1.08%) |
Aug 24, 2009 | 20.45 | 20.96 | 20.44 | 20.86 | 256,196 | +0.40(+1.97%) |
Aug 21, 2009 | 20.05 | 20.49 | 20.04 | 20.46 | 278,980 | +0.58(+2.94%) |
Aug 20, 2009 | 19.56 | 19.87 | 19.45 | 19.87 | 220,043 | +0.33(+1.69%) |
Aug 19, 2009 | 19.22 | 19.58 | 19.17 | 19.54 | 337,356 | +0.12(+0.62%) |
Aug 18, 2009 | 19.46 | 19.55 | 19.25 | 19.42 | 256,008 | +0.11(+0.60%) |
Aug 17, 2009 | 19.49 | 19.56 | 19.09 | 19.31 | 270,641 | -0.56(-2.80%) |
Aug 14, 2009 | 20.16 | 20.22 | 19.58 | 19.86 | 194,086 | -0.26(-1.31%) |
Aug 13, 2009 | 19.82 | 20.14 | 19.54 | 20.13 | 329,841 | +0.51(+2.61%) |
Aug 12, 2009 | 19.21 | 19.87 | 19.20 | 19.61 | 207,895 | +0.47(+2.45%) |
Aug 11, 2009 | 19.42 | 19.46 | 18.99 | 19.14 | 155,016 | -0.35(-1.82%) |
Aug 10, 2009 | 19.64 | 19.73 | 19.28 | 19.50 | 279,395 | -0.24(-1.21%) |
Aug 07, 2009 | 19.34 | 19.98 | 19.19 | 19.74 | 244,004 | +0.62(+3.23%) |
Aug 06, 2009 | 19.24 | 19.36 | 18.94 | 19.12 | 341,372 | -0.14(-0.72%) |
Aug 05, 2009 | 19.63 | 19.63 | 18.91 | 19.26 | 228,052 | -0.37(-1.90%) |
Aug 04, 2009 | 19.22 | 19.66 | 19.06 | 19.63 | 249,764 | +0.25(+1.31%) |
Aug 03, 2009 | 19.24 | 19.38 | 18.83 | 19.38 | 349,621 | +0.23(+1.23%) |
Jul 31, 2009 | 19.12 | 19.25 | 18.97 | 19.14 | 431,095 | -0.10(-0.52%) |
Jul 30, 2009 | 19.03 | 19.42 | 18.62 | 19.24 | 614,080 | +0.28(+1.49%) |
Jul 29, 2009 | 18.91 | 19.23 | 18.77 | 18.96 | 372,460 | -0.15(-0.80%) |
Jul 28, 2009 | 19.01 | 19.29 | 18.99 | 19.12 | 404,799 | +0.08(+0.40%) |
Jul 27, 2009 | 19.05 | 19.05 | 18.74 | 19.04 | 244,438 | +0.13(+0.68%) |
Jul 24, 2009 | 18.69 | 18.94 | 18.65 | 18.91 | 1,018 | +0.15(+0.82%) |
Jul 23, 2009 | 18.25 | 18.79 | 18.03 | 18.76 | 670,123 | +0.55(+3.03%) |
Jul 22, 2009 | 18.59 | 18.76 | 18.18 | 18.20 | 199,541 | -0.47(-2.54%) |
Jul 21, 2009 | 18.86 | 18.88 | 18.61 | 18.68 | 118,068 | -0.14(-0.74%) |
Jul 20, 2009 | 18.79 | 19.03 | 18.52 | 18.82 | 607,940 | +0.16(+0.87%) |
Jul 17, 2009 | 18.85 | 19.17 | 18.53 | 18.66 | 559,121 | -0.18(-0.97%) |
Jul 16, 2009 | 18.39 | 18.93 | 18.39 | 18.84 | 758,986 | +0.41(+2.21%) |
Jul 15, 2009 | 17.95 | 18.44 | 17.73 | 18.43 | 719,347 | +0.76(+4.31%) |
Jul 14, 2009 | 17.34 | 17.82 | 17.34 | 17.67 | 650,082 | +0.35(+2.05%) |
Jul 13, 2009 | 17.27 | 17.31 | 16.76 | 17.31 | 1,111,983 | +0.05(+0.31%) |
Jul 10, 2009 | 17.11 | 17.33 | 17.02 | 17.26 | 561,558 | +0.05(+0.28%) |
Jul 09, 2009 | 17.27 | 17.45 | 17.14 | 17.21 | 184,931 | -0.13(-0.77%) |
Jul 08, 2009 | 17.61 | 17.82 | 17.18 | 17.35 | 598,768 | -0.23(-1.31%) |
Jul 07, 2009 | 18.00 | 18.07 | 17.44 | 17.58 | 285,218 | -0.47(-2.60%) |
Jul 06, 2009 | 18.03 | 18.26 | 17.85 | 18.05 | 373,649 | +0.00(+0.00%) |
Jul 02, 2009 | 19.12 | 19.12 | 17.73 | 18.05 | 614,198 | -1.38(-7.08%) |
Jul 01, 2009 | 19.12 | 19.60 | 19.11 | 19.42 | 396,298 | +0.25(+1.30%) |
Jun 30, 2009 | 20.10 | 20.10 | 18.87 | 19.17 | 692,601 | -1.02(-5.03%) |
Jun 29, 2009 | 20.38 | 20.54 | 19.91 | 20.19 | 358,955 | -0.16(-0.78%) |
Jun 26, 2009 | 19.87 | 20.37 | 19.73 | 20.35 | 953,710 | +0.42(+2.12%) |
Jun 25, 2009 | 20.02 | 20.07 | 19.83 | 19.93 | 291,481 | +0.19(+0.95%) |
Jun 24, 2009 | 20.28 | 20.38 | 19.55 | 19.74 | 260,832 | -0.35(-1.72%) |
Jun 23, 2009 | 20.55 | 20.84 | 19.82 | 20.08 | 517,717 | -0.89(-4.23%) |
Jun 22, 2009 | 21.19 | 21.19 | 20.78 | 20.97 | 305,707 | -0.39(-1.84%) |
Jun 19, 2009 | 21.11 | 21.42 | 20.79 | 21.36 | 536,806 | +0.53(+2.55%) |
Jun 18, 2009 | 20.18 | 20.89 | 20.05 | 20.83 | 190,028 | +0.52(+2.55%) |
Jun 17, 2009 | 20.43 | 20.70 | 20.04 | 20.31 | 164,919 | -0.01(-0.05%) |
Jun 16, 2009 | 20.43 | 20.44 | 20.00 | 20.32 | 343,982 | +0.12(+0.62%) |
Jun 15, 2009 | 20.91 | 20.96 | 19.96 | 20.20 | 223,661 | -0.94(-4.44%) |
Jun 12, 2009 | 20.93 | 21.29 | 20.69 | 21.14 | 208,817 | +0.14(+0.68%) |
Jun 11, 2009 | 21.40 | 21.62 | 20.93 | 20.99 | 263,108 | -0.41(-1.90%) |
Jun 10, 2009 | 21.32 | 21.45 | 20.67 | 21.40 | 454,119 | +0.31(+1.45%) |
Jun 09, 2009 | 21.14 | 21.47 | 20.94 | 21.09 | 226,145 | -0.21(-0.97%) |
Jun 08, 2009 | 21.04 | 21.48 | 21.03 | 21.30 | 397,581 | +0.19(+0.91%) |
Jun 05, 2009 | 20.57 | 21.38 | 20.45 | 21.11 | 492,260 | +0.73(+3.60%) |
Jun 04, 2009 | 20.01 | 20.41 | 19.64 | 20.38 | 249,411 | +0.48(+2.41%) |
Jun 03, 2009 | 19.83 | 19.99 | 19.58 | 19.90 | 233,787 | -0.13(-0.65%) |
Jun 02, 2009 | 19.87 | 20.35 | 19.66 | 20.03 | 454,188 | +0.17(+0.85%) |
Jun 01, 2009 | 19.17 | 20.05 | 18.97 | 19.86 | 347,740 | +0.97(+5.13%) |
May 29, 2009 | 18.38 | 19.16 | 18.34 | 18.89 | 371,753 | +0.65(+3.57%) |
May 28, 2009 | 18.32 | 18.32 | 17.71 | 18.24 | 361,528 | +0.18(+1.01%) |
May 27, 2009 | 18.19 | 18.45 | 17.99 | 18.06 | 322,410 | -0.20(-1.10%) |
May 26, 2009 | 17.48 | 18.46 | 17.43 | 18.26 | 290,167 | +0.64(+3.65%) |
May 22, 2009 | 17.99 | 17.99 | 17.50 | 17.62 | 219,012 | -0.23(-1.29%) |
May 21, 2009 | 18.31 | 18.31 | 17.51 | 17.85 | 404,463 | -0.67(-3.60%) |
May 20, 2009 | 19.03 | 19.21 | 18.45 | 18.51 | 314,000 | -0.34(-1.78%) |
May 19, 2009 | 18.94 | 19.11 | 18.32 | 18.85 | 354,814 | -0.10(-0.51%) |
May 18, 2009 | 18.78 | 18.98 | 18.47 | 18.94 | 216,861 | +0.37(+2.01%) |
May 15, 2009 | 18.41 | 18.82 | 18.39 | 18.57 | 323,449 | +0.10(+0.52%) |
May 14, 2009 | 18.46 | 18.58 | 17.91 | 18.47 | 358,889 | +0.01(+0.05%) |
May 13, 2009 | 19.27 | 19.27 | 18.08 | 18.46 | 412,462 | -1.05(-5.40%) |
May 12, 2009 | 19.71 | 19.71 | 19.30 | 19.52 | 347,681 | -0.01(-0.07%) |
May 11, 2009 | 19.41 | 19.63 | 19.28 | 19.53 | 301,698 | -0.23(-1.16%) |
May 08, 2009 | 18.95 | 19.85 | 18.54 | 19.76 | 324,607 | +1.00(+5.34%) |
May 07, 2009 | 19.47 | 19.58 | 18.21 | 18.76 | 513,542 | -0.63(-3.24%) |
May 06, 2009 | 20.28 | 20.33 | 19.20 | 19.39 | 878,711 | -0.22(-1.12%) |
May 05, 2009 | 20.52 | 20.52 | 19.30 | 19.61 | 581,313 | -0.98(-4.77%) |
May 04, 2009 | 20.48 | 20.63 | 20.37 | 20.59 | 758,660 | +0.56(+2.80%) |
May 01, 2009 | 20.06 | 21.23 | 19.87 | 20.03 | 818,589 | +0.22(+1.11%) |
Apr 30, 2009 | 20.75 | 21.04 | 19.69 | 19.81 | 378,833 | -0.78(-3.77%) |
Apr 29, 2009 | 19.63 | 20.75 | 19.62 | 20.59 | 298,643 | +1.15(+5.92%) |
Apr 28, 2009 | 19.32 | 19.76 | 19.09 | 19.44 | 338,808 | -0.04(-0.22%) |
Apr 27, 2009 | 19.07 | 19.63 | 18.99 | 19.48 | 333,851 | +0.04(+0.20%) |
Apr 24, 2009 | 19.82 | 19.82 | 18.83 | 19.44 | 554,959 | -0.22(-1.10%) |
Apr 23, 2009 | 19.12 | 19.88 | 18.65 | 19.66 | 439,667 | +0.67(+3.53%) |
Apr 22, 2009 | 18.22 | 19.60 | 18.17 | 18.99 | 244,534 | +0.56(+3.04%) |
Apr 21, 2009 | 17.99 | 18.49 | 17.86 | 18.43 | 373,025 | +0.37(+2.04%) |
Apr 20, 2009 | 18.53 | 18.81 | 17.61 | 18.06 | 552,457 | -0.81(-4.27%) |
Apr 17, 2009 | 19.33 | 19.66 | 18.72 | 18.86 | 462,382 | -0.80(-4.07%) |
Apr 16, 2009 | 18.93 | 19.69 | 18.68 | 19.66 | 467,596 | +0.04(+0.20%) |
Apr 15, 2009 | 19.11 | 19.68 | 19.11 | 19.62 | 185,501 | +0.43(+2.25%) |
Apr 14, 2009 | 19.65 | 19.75 | 19.12 | 19.19 | 310,272 | -0.71(-3.59%) |
Apr 13, 2009 | 20.29 | 20.40 | 19.52 | 19.91 | 355,795 | -0.74(-3.60%) |
Apr 09, 2009 | 20.36 | 20.99 | 20.26 | 20.65 | 311,720 | +0.68(+3.41%) |
Apr 08, 2009 | 19.90 | 19.98 | 19.47 | 19.97 | 103,310 | +0.12(+0.63%) |
Apr 07, 2009 | 19.67 | 20.36 | 19.55 | 19.84 | 299,250 | -0.14(-0.72%) |
Apr 06, 2009 | 19.27 | 20.08 | 19.10 | 19.99 | 273,239 | +0.36(+1.83%) |
Apr 03, 2009 | 19.14 | 19.78 | 19.07 | 19.63 | 279,569 | +0.51(+2.68%) |
Apr 02, 2009 | 18.39 | 19.21 | 18.38 | 19.12 | 549,954 | +1.09(+6.06%) |
Apr 01, 2009 | 17.91 | 18.06 | 16.47 | 18.02 | 612,682 | -0.29(-1.57%) |
Mar 31, 2009 | 18.44 | 18.85 | 17.99 | 18.31 | 205,806 | +0.12(+0.63%) |
Mar 30, 2009 | 18.39 | 18.39 | 17.66 | 18.20 | 319,337 | -1.51(-7.66%) |
Mar 26, 2009 | 18.82 | 19.70 | 18.80 | 19.70 | 228,799 | +0.96(+5.11%) |
Mar 25, 2009 | 18.37 | 19.07 | 18.08 | 18.75 | 257,779 | +0.47(+2.57%) |
Mar 24, 2009 | 17.76 | 18.55 | 17.53 | 18.28 | 376,749 | +0.22(+1.22%) |
Mar 23, 2009 | 17.51 | 18.08 | 17.16 | 18.06 | 299,184 | +1.40(+8.43%) |
Mar 20, 2009 | 17.57 | 17.57 | 16.59 | 16.65 | 474,412 | -0.78(-4.48%) |
Mar 19, 2009 | 18.30 | 18.30 | 17.31 | 17.43 | 367,280 | -0.67(-3.68%) |
Mar 18, 2009 | 17.56 | 18.34 | 17.19 | 18.10 | 329,455 | +0.51(+2.89%) |
Mar 17, 2009 | 17.74 | 17.74 | 16.87 | 17.59 | 508,606 | -0.28(-1.58%) |
Mar 16, 2009 | 17.26 | 18.29 | 17.26 | 17.87 | 430,832 | +0.73(+4.25%) |
Mar 13, 2009 | 17.37 | 17.49 | 16.93 | 17.15 | 0 | -0.18(-1.05%) |
Mar 12, 2009 | 16.03 | 17.37 | 15.58 | 17.33 | 669,441 | +1.44(+9.05%) |
Mar 11, 2009 | 15.88 | 16.42 | 15.73 | 15.89 | 302,079 | +0.04(+0.24%) |
Mar 10, 2009 | 15.24 | 15.88 | 15.24 | 15.85 | 499,249 | +0.87(+5.82%) |
Mar 09, 2009 | 15.40 | 15.50 | 14.92 | 14.98 | 272,229 | -0.61(-3.91%) |
Mar 06, 2009 | 15.81 | 15.97 | 14.99 | 15.59 | 0 | -0.28(-1.78%) |
Mar 05, 2009 | 15.86 | 16.07 | 15.33 | 15.87 | 724,312 | -0.46(-2.82%) |
Mar 04, 2009 | 16.02 | 16.51 | 15.69 | 16.33 | 545,404 | +0.31(+1.95%) |
Mar 02, 2009 | 16.81 | 16.81 | 15.98 | 16.02 | 448,941 | -1.29(-7.48%) |
Feb 27, 2009 | 17.43 | 17.64 | 17.09 | 17.31 | 0 | -0.45(-2.51%) |
Feb 26, 2009 | 18.05 | 18.39 | 17.59 | 17.76 | 443,522 | -0.25(-1.38%) |
Feb 25, 2009 | 18.71 | 18.89 | 17.84 | 18.01 | 398,958 | -0.86(-4.57%) |
Feb 24, 2009 | 18.73 | 18.97 | 18.32 | 18.87 | 378,600 | +0.44(+2.37%) |
Feb 23, 2009 | 19.17 | 19.45 | 18.16 | 18.43 | 520,961 | -0.70(-3.66%) |
Feb 20, 2009 | 19.78 | 20.20 | 18.89 | 19.13 | 0 | -1.15(-5.67%) |
Feb 19, 2009 | 20.46 | 20.67 | 20.27 | 20.29 | 301,445 | +0.11(+0.52%) |
Feb 18, 2009 | 20.96 | 21.11 | 20.03 | 20.18 | 365,531 | -0.63(-3.04%) |
Feb 17, 2009 | 20.88 | 21.23 | 19.95 | 20.81 | 800,056 | -0.67(-3.12%) |
Feb 13, 2009 | 21.18 | 21.81 | 21.10 | 21.48 | 327,461 | +0.25(+1.20%) |
Feb 12, 2009 | 20.86 | 21.29 | 20.18 | 21.23 | 589,603 | +0.00(+0.00%) |
Feb 11, 2009 | 21.32 | 21.55 | 20.90 | 21.23 | 422,086 | -0.04(-0.18%) |
Feb 10, 2009 | 21.68 | 22.01 | 20.95 | 21.27 | 482,694 | -0.45(-2.05%) |
Feb 09, 2009 | 21.90 | 22.04 | 21.46 | 21.71 | 323,151 | -0.10(-0.46%) |
Feb 06, 2009 | 21.43 | 21.85 | 21.23 | 21.81 | 469,407 | +0.30(+1.40%) |
Feb 05, 2009 | 21.96 | 21.96 | 21.35 | 21.51 | 602,628 | -0.50(-2.29%) |
Feb 04, 2009 | 21.95 | 22.53 | 21.65 | 22.02 | 731,407 | +0.29(+1.32%) |
Feb 03, 2009 | 21.38 | 22.04 | 21.03 | 21.73 | 696,176 | +0.46(+2.19%) |
Feb 02, 2009 | 21.36 | 21.40 | 20.65 | 21.26 | 609,041 | -0.44(-2.03%) |
Jan 30, 2009 | 22.16 | 22.33 | 20.75 | 21.70 | 0 | +1.81(+9.08%) |
Jan 29, 2009 | 20.62 | 20.62 | 19.74 | 19.90 | 399,127 | -0.67(-3.26%) |
Jan 28, 2009 | 19.95 | 20.63 | 19.86 | 20.57 | 498,615 | +0.88(+4.48%) |
Jan 27, 2009 | 19.36 | 19.76 | 19.06 | 19.69 | 236,821 | +0.44(+2.29%) |
Jan 26, 2009 | 19.08 | 19.52 | 18.78 | 19.24 | 361,142 | +0.17(+0.88%) |
Jan 23, 2009 | 18.52 | 19.32 | 18.10 | 19.08 | 380,757 | +0.23(+1.22%) |
Jan 22, 2009 | 19.09 | 19.35 | 18.35 | 18.85 | 331,567 | -0.65(-3.34%) |
Jan 21, 2009 | 18.21 | 19.54 | 17.92 | 19.50 | 424,389 | +1.49(+8.25%) |
Jan 20, 2009 | 18.77 | 18.90 | 17.97 | 18.01 | 391,097 | -0.96(-5.08%) |
Jan 16, 2009 | 18.66 | 19.09 | 18.32 | 18.98 | 0 | +0.57(+3.07%) |
Jan 15, 2009 | 18.07 | 18.52 | 17.70 | 18.41 | 506,100 | +0.37(+2.07%) |
Jan 14, 2009 | 18.83 | 18.83 | 17.92 | 18.04 | 439,861 | -1.07(-5.62%) |
Jan 13, 2009 | 19.13 | 19.27 | 18.85 | 19.11 | 247,594 | -0.02(-0.10%) |
Jan 12, 2009 | 19.99 | 20.00 | 18.92 | 19.13 | 389,152 | -0.53(-2.68%) |
Jan 09, 2009 | 20.11 | 20.11 | 19.38 | 19.66 | 318,722 | -0.46(-2.26%) |
Jan 08, 2009 | 19.67 | 20.13 | 19.53 | 20.11 | 179,711 | +0.19(+0.96%) |
Jan 07, 2009 | 19.87 | 19.97 | 19.33 | 19.92 | 333,472 | -0.54(-2.62%) |
Jan 06, 2009 | 19.24 | 20.65 | 19.24 | 20.46 | 437,819 | +1.16(+6.01%) |
Jan 05, 2009 | 20.15 | 20.48 | 18.51 | 19.30 | 1,046,322 | -0.93(-4.60%) |
Jan 02, 2009 | 20.16 | 20.86 | 19.71 | 20.23 | 0 | -0.12(-0.61%) |
Jan 01, 2009 | 19.29 | 20.68 | 19.07 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.29 | 20.68 | 19.07 | 20.35 | 471,783 | +1.18(+6.15%) |
Dec 30, 2008 | 19.17 | 19.36 | 19.03 | 19.17 | 416,067 | +0.05(+0.28%) |
Dec 29, 2008 | 19.78 | 19.78 | 18.93 | 19.12 | 410,743 | -0.52(-2.64%) |
Dec 26, 2008 | 19.47 | 19.78 | 18.95 | 19.64 | 0 | +0.22(+1.11%) |
Dec 24, 2008 | 18.82 | 19.61 | 18.82 | 19.42 | 316,149 | +0.42(+2.22%) |
Dec 23, 2008 | 20.38 | 20.38 | 18.89 | 19.00 | 431,831 | -1.05(-5.24%) |
Dec 22, 2008 | 19.86 | 20.17 | 19.25 | 20.05 | 395,079 | -0.05(-0.26%) |
Dec 19, 2008 | 19.67 | 20.96 | 19.67 | 20.10 | 942,023 | +0.36(+1.85%) |
Dec 18, 2008 | 19.47 | 19.91 | 18.86 | 19.74 | 528,023 | +0.28(+1.43%) |
Dec 17, 2008 | 18.78 | 19.69 | 18.53 | 19.46 | 474,888 | +0.57(+3.02%) |
Dec 16, 2008 | 17.73 | 18.95 | 17.64 | 18.89 | 257,702 | +1.35(+7.68%) |
Dec 15, 2008 | 18.22 | 18.44 | 17.12 | 17.54 | 375,790 | -0.52(-2.87%) |
Dec 12, 2008 | 16.74 | 18.15 | 16.56 | 18.06 | 0 | +0.73(+4.23%) |
Dec 11, 2008 | 18.00 | 18.35 | 17.12 | 17.33 | 366,166 | -0.74(-4.11%) |
Dec 10, 2008 | 17.27 | 18.59 | 17.26 | 18.07 | 377,847 | +1.04(+6.11%) |
Dec 09, 2008 | 17.42 | 18.20 | 16.59 | 17.03 | 496,420 | -0.44(-2.50%) |
Dec 08, 2008 | 16.02 | 17.97 | 16.02 | 17.47 | 501,024 | +1.44(+9.00%) |
Dec 05, 2008 | 15.34 | 16.16 | 14.79 | 16.02 | 0 | +0.34(+2.14%) |
Dec 04, 2008 | 16.28 | 17.07 | 15.29 | 15.69 | 323,639 | -0.70(-4.30%) |
Dec 03, 2008 | 15.69 | 16.76 | 15.31 | 16.39 | 398,263 | +0.53(+3.32%) |
Dec 02, 2008 | 14.84 | 15.88 | 14.61 | 15.87 | 529,402 | +1.01(+6.77%) |
Dec 01, 2008 | 15.97 | 16.15 | 14.78 | 14.86 | 483,846 | -1.53(-9.36%) |
Nov 28, 2008 | 15.89 | 16.46 | 15.73 | 16.39 | 124,588 | +0.50(+3.14%) |
Nov 26, 2008 | 14.16 | 15.98 | 14.16 | 15.89 | 421,521 | +0.98(+6.59%) |
Nov 25, 2008 | 14.86 | 14.95 | 14.20 | 14.91 | 516,087 | -0.02(-0.16%) |
Nov 24, 2008 | 14.50 | 15.04 | 14.08 | 14.94 | 461,014 | +0.44(+3.04%) |
Nov 21, 2008 | 13.68 | 14.54 | 12.89 | 14.49 | 470,840 | +1.00(+7.42%) |
Nov 20, 2008 | 15.38 | 15.41 | 13.42 | 13.49 | 570,007 | -2.05(-13.17%) |
Nov 19, 2008 | 16.10 | 16.34 | 15.38 | 15.54 | 506,221 | -0.64(-3.94%) |
Nov 18, 2008 | 15.88 | 16.28 | 15.50 | 16.18 | 488,027 | +0.31(+1.93%) |
Nov 17, 2008 | 16.48 | 16.77 | 15.83 | 15.87 | 484,751 | -0.67(-4.03%) |
Nov 14, 2008 | 18.73 | 18.93 | 16.51 | 16.54 | 0 | -2.66(-13.86%) |
Nov 13, 2008 | 17.55 | 19.30 | 16.57 | 19.20 | 386,404 | +1.70(+9.73%) |
Nov 12, 2008 | 18.31 | 18.31 | 17.42 | 17.50 | 405,256 | -0.99(-5.34%) |
Nov 11, 2008 | 18.69 | 19.25 | 18.40 | 18.48 | 286,347 | -0.34(-1.81%) |
Nov 10, 2008 | 19.23 | 19.86 | 18.72 | 18.82 | 504,248 | +0.00(+0.03%) |
Nov 07, 2008 | 18.67 | 19.15 | 18.32 | 18.82 | 0 | +0.32(+1.71%) |
Nov 06, 2008 | 19.25 | 19.56 | 18.41 | 18.50 | 331,698 | -0.88(-4.55%) |
Nov 05, 2008 | 20.15 | 20.15 | 18.21 | 19.38 | 644,387 | -1.40(-6.76%) |
Nov 04, 2008 | 21.53 | 21.62 | 20.71 | 20.79 | 573,660 | -0.31(-1.45%) |
Nov 03, 2008 | 20.56 | 21.40 | 20.01 | 21.09 | 375,314 | +0.07(+0.34%) |
Oct 31, 2008 | 20.86 | 21.31 | 20.51 | 21.02 | 841,277 | -0.24(-1.15%) |
Oct 30, 2008 | 21.60 | 21.81 | 20.91 | 21.27 | 789,439 | -0.23(-1.09%) |
Oct 29, 2008 | 20.10 | 21.71 | 19.73 | 21.50 | 1,121,664 | +1.59(+7.97%) |
Oct 28, 2008 | 16.71 | 20.00 | 16.71 | 19.92 | 887,874 | +3.51(+21.42%) |
Oct 27, 2008 | 17.42 | 17.71 | 16.39 | 16.40 | 472,947 | -1.03(-5.89%) |
Oct 24, 2008 | 13.70 | 18.07 | 13.70 | 17.43 | 723,719 | +1.46(+9.16%) |
Oct 23, 2008 | 16.43 | 17.03 | 15.07 | 15.97 | 848,589 | -0.58(-3.50%) |
Oct 22, 2008 | 17.62 | 17.62 | 16.12 | 16.55 | 306,538 | -1.05(-5.94%) |
Oct 21, 2008 | 17.72 | 18.23 | 17.33 | 17.59 | 436,663 | -0.34(-1.90%) |
Oct 20, 2008 | 16.59 | 17.97 | 16.44 | 17.93 | 482,210 | +1.48(+9.00%) |
Oct 17, 2008 | 16.04 | 17.49 | 16.04 | 16.45 | 0 | -0.29(-1.72%) |
Oct 16, 2008 | 15.48 | 16.89 | 14.92 | 16.74 | 669,193 | +1.27(+8.18%) |
Oct 15, 2008 | 17.01 | 17.39 | 15.47 | 15.47 | 520,694 | -2.06(-11.73%) |
Oct 14, 2008 | 18.78 | 18.92 | 17.03 | 17.53 | 432,928 | -0.29(-1.61%) |
Oct 13, 2008 | 16.34 | 17.82 | 16.15 | 17.82 | 539,059 | +1.86(+11.69%) |
Oct 10, 2008 | 15.77 | 16.24 | 14.49 | 15.95 | 0 | -0.30(-1.83%) |
Oct 09, 2008 | 16.78 | 17.07 | 16.17 | 16.25 | 756,645 | -0.35(-2.08%) |
Oct 08, 2008 | 17.14 | 18.24 | 16.59 | 16.59 | 830,580 | -0.94(-5.36%) |
Oct 07, 2008 | 18.32 | 18.91 | 17.53 | 17.53 | 515,816 | -0.80(-4.34%) |
Oct 06, 2008 | 19.26 | 19.27 | 17.59 | 18.33 | 818,918 | -1.16(-5.93%) |
Oct 03, 2008 | 20.09 | 20.70 | 19.46 | 19.48 | 0 | -0.55(-2.75%) |
Oct 02, 2008 | 21.06 | 21.27 | 19.89 | 20.04 | 213,957 | -1.37(-6.38%) |