Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.50 | 24.50 | 24.15 | 24.15 | 3,305 | -0.75(-3.01%) |
Sep 29, 2009 | 24.80 | 24.90 | 24.10 | 24.90 | 12,493 | +0.45(+1.84%) |
Sep 28, 2009 | 23.65 | 24.45 | 23.65 | 24.45 | 3,385 | +0.75(+3.16%) |
Sep 25, 2009 | 24.05 | 24.05 | 23.70 | 23.70 | 1,425 | -0.75(-3.07%) |
Sep 24, 2009 | 24.80 | 24.80 | 23.95 | 24.45 | 6,737 | -1.10(-4.31%) |
Sep 23, 2009 | 25.05 | 25.60 | 25.05 | 25.55 | 8,131 | +1.40(+5.80%) |
Sep 22, 2009 | 24.05 | 24.30 | 24.05 | 24.15 | 2,895 | +0.10(+0.42%) |
Sep 21, 2009 | 24.00 | 24.05 | 23.65 | 24.05 | 14,329 | -0.55(-2.24%) |
Sep 18, 2009 | 24.60 | 24.60 | 24.45 | 24.60 | 8,217 | -0.40(-1.60%) |
Sep 17, 2009 | 24.95 | 25.00 | 24.50 | 25.00 | 2,240 | +0.10(+0.40%) |
Sep 16, 2009 | 24.75 | 25.00 | 24.33 | 24.90 | 4,987 | +0.15(+0.61%) |
Sep 15, 2009 | 23.95 | 24.75 | 23.90 | 24.75 | 15,800 | +1.15(+4.87%) |
Sep 14, 2009 | 24.00 | 24.35 | 23.60 | 23.60 | 31,082 | -0.60(-2.48%) |
Sep 11, 2009 | 24.25 | 24.25 | 23.70 | 24.20 | 7,510 | +0.20(+0.83%) |
Sep 10, 2009 | 23.55 | 24.05 | 23.55 | 24.00 | 1,933 | +0.80(+3.45%) |
Sep 09, 2009 | 23.40 | 23.85 | 23.20 | 23.20 | 89,060 | -0.05(-0.22%) |
Sep 08, 2009 | 23.10 | 23.30 | 22.90 | 23.25 | 3,200 | +0.85(+3.79%) |
Sep 04, 2009 | 22.40 | 22.40 | 22.40 | 22.40 | 9,950 | -0.05(-0.22%) |
Sep 03, 2009 | 22.35 | 22.45 | 21.90 | 22.45 | 2,733 | +0.15(+0.67%) |
Sep 02, 2009 | 22.20 | 22.35 | 21.85 | 22.30 | 6,595 | -0.40(-1.76%) |
Sep 01, 2009 | 22.80 | 22.80 | 22.50 | 22.70 | 10,725 | +0.15(+0.67%) |
Aug 31, 2009 | 23.05 | 23.05 | 22.55 | 22.55 | 10,750 | -0.70(-3.01%) |
Aug 28, 2009 | 23.10 | 23.25 | 22.85 | 23.25 | 8,225 | +0.25(+1.09%) |
Aug 27, 2009 | 22.40 | 23.00 | 22.40 | 23.00 | 21,597 | +0.20(+0.88%) |
Aug 26, 2009 | 23.25 | 23.25 | 22.80 | 22.80 | 600 | -0.40(-1.72%) |
Aug 25, 2009 | 23.15 | 23.20 | 22.70 | 23.20 | 3,159 | +0.15(+0.65%) |
Aug 24, 2009 | 23.30 | 23.70 | 23.05 | 23.05 | 13,146 | -0.45(-1.91%) |
Aug 21, 2009 | 23.40 | 23.50 | 22.90 | 23.50 | 7,057 | +0.55(+2.40%) |
Aug 20, 2009 | 22.60 | 22.95 | 22.50 | 22.95 | 4,916 | +0.45(+2.00%) |
Aug 19, 2009 | 22.40 | 22.50 | 22.40 | 22.50 | 3,480 | -0.05(-0.22%) |
Aug 18, 2009 | 22.50 | 22.55 | 22.50 | 22.55 | 1,037 | +0.05(+0.22%) |
Aug 17, 2009 | 22.30 | 22.50 | 22.01 | 22.50 | 37,050 | -0.85(-3.64%) |
Aug 14, 2009 | 23.65 | 23.70 | 22.90 | 23.35 | 18,021 | -0.65(-2.71%) |
Aug 13, 2009 | 23.45 | 24.00 | 23.35 | 24.00 | 3,892 | +1.14(+4.99%) |
Aug 12, 2009 | 23.10 | 23.10 | 22.86 | 22.86 | 11,150 | +0.11(+0.48%) |
Aug 11, 2009 | 22.95 | 23.00 | 22.75 | 22.75 | 3,844 | -0.25(-1.09%) |
Aug 10, 2009 | 22.50 | 23.00 | 22.50 | 23.00 | 6,606 | +0.00(+0.00%) |
Aug 07, 2009 | 23.00 | 23.15 | 22.90 | 23.00 | 10,945 | -0.15(-0.65%) |
Aug 06, 2009 | 23.40 | 23.62 | 22.60 | 23.15 | 35,564 | -0.65(-2.73%) |
Aug 05, 2009 | 23.30 | 23.80 | 22.74 | 23.80 | 14,259 | +0.45(+1.93%) |
Aug 04, 2009 | 23.00 | 23.35 | 22.55 | 23.35 | 60,715 | -1.35(-5.47%) |
Aug 03, 2009 | 24.11 | 24.70 | 24.02 | 24.70 | 6,740 | +0.70(+2.92%) |
Jul 31, 2009 | 24.00 | 24.00 | 24.00 | 24.00 | 2,284 | +0.55(+2.35%) |
Jul 30, 2009 | 23.00 | 23.45 | 23.00 | 23.45 | 1,650 | +0.65(+2.85%) |
Jul 29, 2009 | 23.25 | 23.25 | 22.80 | 22.80 | 3,320 | +0.00(+0.00%) |
Jul 28, 2009 | 22.25 | 22.80 | 22.00 | 22.80 | 28,002 | +0.10(+0.44%) |
Jul 27, 2009 | 22.35 | 22.70 | 22.35 | 22.70 | 3,025 | +0.30(+1.34%) |
Jul 24, 2009 | 22.40 | 22.70 | 22.40 | 22.40 | 4,858 | +0.40(+1.82%) |
Jul 23, 2009 | 21.30 | 22.25 | 21.30 | 22.00 | 18,070 | +1.00(+4.76%) |
Jul 22, 2009 | 20.65 | 21.05 | 20.65 | 21.00 | 5,871 | -0.05(-0.24%) |
Jul 21, 2009 | 21.30 | 21.30 | 20.66 | 21.05 | 10,719 | +0.25(+1.20%) |
Jul 20, 2009 | 20.51 | 20.80 | 20.35 | 20.80 | 2,280 | +0.92(+4.63%) |
Jul 17, 2009 | 20.35 | 20.35 | 19.88 | 19.88 | 5,783 | -0.22(-1.09%) |
Jul 16, 2009 | 20.05 | 20.10 | 19.90 | 20.10 | 6,525 | +0.50(+2.55%) |
Jul 15, 2009 | 19.60 | 19.95 | 19.60 | 19.60 | 1,952 | +0.57(+3.00%) |
Jul 14, 2009 | 19.25 | 19.53 | 18.95 | 19.03 | 9,162 | -0.24(-1.25%) |
Jul 13, 2009 | 19.20 | 19.27 | 18.85 | 19.27 | 9,675 | +0.32(+1.69%) |
Jul 10, 2009 | 18.50 | 18.95 | 18.50 | 18.95 | 7,213 | +0.75(+4.12%) |
Jul 09, 2009 | 18.20 | 18.70 | 18.20 | 18.20 | 9,869 | -0.35(-1.89%) |
Jul 08, 2009 | 18.50 | 18.55 | 18.30 | 18.55 | 2,740 | -0.45(-2.37%) |
Jul 07, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 697 | +0.20(+1.06%) |
Jul 06, 2009 | 18.65 | 18.83 | 18.50 | 18.80 | 8,378 | -0.44(-2.29%) |
Jul 02, 2009 | 19.15 | 19.45 | 18.70 | 19.24 | 1,695 | +0.14(+0.73%) |
Jul 01, 2009 | 19.35 | 19.74 | 19.10 | 19.10 | 21,117 | +0.05(+0.26%) |
Jun 30, 2009 | 18.75 | 19.05 | 18.48 | 19.05 | 3,720 | -0.70(-3.54%) |
Jun 29, 2009 | 19.60 | 19.75 | 19.15 | 19.75 | 3,120 | +0.30(+1.54%) |
Jun 26, 2009 | 19.14 | 19.45 | 18.85 | 19.45 | 8,031 | -0.20(-1.02%) |
Jun 25, 2009 | 19.35 | 19.65 | 18.90 | 19.65 | 2,017 | +0.00(+0.00%) |
Jun 24, 2009 | 19.50 | 19.95 | 19.35 | 19.65 | 6,964 | +0.70(+3.69%) |
Jun 23, 2009 | 19.00 | 19.00 | 18.65 | 18.95 | 5,015 | -0.60(-3.07%) |
Jun 22, 2009 | 19.45 | 19.55 | 19.04 | 19.55 | 2,137 | -0.60(-2.98%) |
Jun 19, 2009 | 19.85 | 20.20 | 19.50 | 20.15 | 3,371 | +0.60(+3.07%) |
Jun 18, 2009 | 19.20 | 19.55 | 19.10 | 19.55 | 14,741 | +0.40(+2.09%) |
Jun 17, 2009 | 18.95 | 19.30 | 18.65 | 19.15 | 4,253 | +0.00(+0.00%) |
Jun 16, 2009 | 18.80 | 19.20 | 18.45 | 19.15 | 206,468 | +0.60(+3.23%) |
Jun 15, 2009 | 19.10 | 19.10 | 18.30 | 18.55 | 15,783 | -1.20(-6.08%) |
Jun 12, 2009 | 19.72 | 19.81 | 19.50 | 19.75 | 86,679 | -0.70(-3.42%) |
Jun 11, 2009 | 20.20 | 20.45 | 20.10 | 20.45 | 7,472 | +0.30(+1.49%) |
Jun 10, 2009 | 20.10 | 20.15 | 19.90 | 20.15 | 4,214 | +0.35(+1.77%) |
Jun 09, 2009 | 20.05 | 20.25 | 19.75 | 19.80 | 4,053 | -0.35(-1.74%) |
Jun 08, 2009 | 19.90 | 20.15 | 19.50 | 20.15 | 13,857 | +0.30(+1.51%) |
Jun 05, 2009 | 20.15 | 20.30 | 19.85 | 19.85 | 6,768 | -0.55(-2.70%) |
Jun 04, 2009 | 19.85 | 20.40 | 19.85 | 20.40 | 24,817 | -0.09(-0.44%) |
Jun 03, 2009 | 20.60 | 20.60 | 20.00 | 20.49 | 25,019 | -0.51(-2.43%) |
Jun 02, 2009 | 20.50 | 21.00 | 20.50 | 21.00 | 1,830 | +0.00(+0.00%) |
Jun 01, 2009 | 20.95 | 21.15 | 20.75 | 21.00 | 6,959 | +0.10(+0.48%) |
May 29, 2009 | 20.10 | 20.90 | 20.10 | 20.90 | 22,256 | +0.86(+4.29%) |
May 28, 2009 | 19.88 | 20.10 | 19.51 | 20.04 | 11,755 | +0.24(+1.21%) |
May 27, 2009 | 19.85 | 20.35 | 19.65 | 19.80 | 2,785 | -0.13(-0.65%) |
May 26, 2009 | 19.60 | 19.95 | 19.60 | 19.93 | 5,045 | +0.83(+4.35%) |
May 22, 2009 | 19.30 | 19.70 | 19.05 | 19.10 | 4,550 | -0.30(-1.55%) |
May 21, 2009 | 18.75 | 19.40 | 18.75 | 19.40 | 14,146 | -0.05(-0.26%) |
May 20, 2009 | 19.45 | 20.10 | 19.45 | 19.45 | 18,201 | -0.75(-3.71%) |
May 19, 2009 | 19.90 | 20.20 | 19.65 | 20.20 | 23,018 | +0.40(+2.02%) |
May 18, 2009 | 19.15 | 19.80 | 19.15 | 19.80 | 41,650 | +1.69(+9.33%) |
May 15, 2009 | 18.35 | 18.35 | 17.70 | 18.11 | 6,720 | -0.34(-1.84%) |
May 14, 2009 | 17.60 | 18.45 | 17.60 | 18.45 | 7,180 | +2.05(+12.50%) |
May 13, 2009 | 17.30 | 17.35 | 16.40 | 16.40 | 10,661 | -1.90(-10.38%) |
May 12, 2009 | 17.90 | 18.30 | 17.65 | 18.30 | 3,799 | +0.45(+2.52%) |
May 11, 2009 | 18.45 | 18.45 | 17.85 | 17.85 | 2,039 | -2.35(-11.63%) |
May 08, 2009 | 19.10 | 20.20 | 19.10 | 20.20 | 5,900 | +1.76(+9.54%) |
May 07, 2009 | 19.75 | 19.75 | 18.44 | 18.44 | 5,868 | -0.36(-1.91%) |
May 06, 2009 | 19.00 | 19.35 | 18.65 | 18.80 | 4,283 | +1.40(+8.05%) |
May 05, 2009 | 17.70 | 17.95 | 17.00 | 17.40 | 34,652 | +0.55(+3.26%) |
May 04, 2009 | 16.35 | 16.85 | 16.35 | 16.85 | 6,473 | +1.25(+8.01%) |
May 01, 2009 | 15.70 | 16.03 | 15.60 | 15.60 | 6,775 | +0.35(+2.30%) |
Apr 30, 2009 | 16.00 | 16.00 | 15.25 | 15.25 | 6,415 | +0.70(+4.81%) |
Apr 29, 2009 | 14.70 | 15.20 | 14.55 | 14.55 | 3,006 | +0.72(+5.21%) |
Apr 28, 2009 | 13.50 | 13.85 | 13.40 | 13.83 | 2,263 | -0.27(-1.91%) |
Apr 27, 2009 | 13.60 | 14.30 | 13.60 | 14.10 | 3,551 | -0.80(-5.37%) |
Apr 24, 2009 | 14.90 | 14.90 | 14.25 | 14.90 | 4,366 | +0.45(+3.11%) |
Apr 23, 2009 | 14.56 | 14.56 | 14.07 | 14.45 | 7,776 | -0.25(-1.70%) |
Apr 22, 2009 | 14.30 | 14.70 | 14.30 | 14.70 | 3,677 | +0.90(+6.52%) |
Apr 21, 2009 | 13.70 | 14.25 | 13.70 | 13.80 | 5,538 | +0.40(+2.99%) |
Apr 20, 2009 | 13.50 | 13.90 | 13.33 | 13.40 | 290,824 | -1.80(-11.84%) |
Apr 17, 2009 | 14.70 | 15.20 | 14.70 | 15.20 | 4,014 | +0.40(+2.70%) |
Apr 16, 2009 | 15.05 | 15.40 | 14.70 | 14.80 | 43,086 | -0.25(-1.66%) |
Apr 15, 2009 | 14.30 | 15.25 | 14.30 | 15.05 | 322,368 | +0.15(+1.01%) |
Apr 14, 2009 | 14.40 | 15.50 | 14.40 | 14.90 | 187,465 | +0.20(+1.36%) |
Apr 13, 2009 | 14.85 | 15.25 | 14.40 | 14.70 | 2,596 | -0.15(-1.01%) |
Apr 09, 2009 | 14.75 | 14.85 | 14.15 | 14.85 | 4,293 | +1.10(+8.00%) |
Apr 08, 2009 | 13.40 | 13.80 | 13.25 | 13.75 | 5,684 | +0.27(+2.00%) |
Apr 07, 2009 | 13.60 | 13.60 | 13.25 | 13.48 | 16,202 | -1.02(-7.03%) |
Apr 06, 2009 | 14.50 | 14.65 | 14.00 | 14.50 | 5,085 | -0.50(-3.33%) |
Apr 03, 2009 | 15.37 | 15.37 | 14.55 | 15.00 | 18,270 | -0.65(-4.15%) |
Apr 02, 2009 | 14.45 | 15.65 | 14.40 | 15.65 | 24,398 | +3.05(+24.21%) |
Apr 01, 2009 | 12.85 | 12.90 | 12.60 | 12.60 | 4,309 | +0.40(+3.28%) |
Mar 31, 2009 | 12.10 | 12.80 | 12.10 | 12.20 | 12,317 | +0.60(+5.17%) |
Mar 30, 2009 | 12.22 | 12.22 | 11.05 | 11.60 | 23,909 | -1.00(-7.94%) |
Mar 26, 2009 | 12.90 | 13.10 | 12.60 | 12.60 | 2,322 | +0.15(+1.20%) |
Mar 25, 2009 | 13.20 | 13.25 | 12.45 | 12.45 | 21,193 | -0.85(-6.39%) |
Mar 24, 2009 | 13.40 | 13.80 | 13.30 | 13.30 | 19,877 | -0.06(-0.45%) |
Mar 23, 2009 | 13.45 | 13.50 | 13.30 | 13.36 | 6,546 | +0.26(+1.98%) |
Mar 20, 2009 | 13.10 | 13.20 | 12.70 | 13.10 | 41,891 | -0.35(-2.60%) |
Mar 19, 2009 | 14.10 | 14.10 | 13.10 | 13.45 | 18,317 | +1.40(+11.62%) |
Mar 18, 2009 | 11.90 | 12.35 | 11.70 | 12.05 | 14,461 | -0.30(-2.43%) |
Mar 17, 2009 | 12.05 | 12.35 | 11.75 | 12.35 | 44,180 | -0.15(-1.20%) |
Mar 16, 2009 | 12.40 | 12.50 | 11.80 | 12.50 | 25,033 | +0.25(+2.04%) |
Mar 13, 2009 | 11.75 | 12.38 | 11.75 | 12.25 | 18,499 | +0.55(+4.70%) |
Mar 12, 2009 | 11.00 | 11.75 | 10.85 | 11.70 | 11,705 | +0.48(+4.28%) |
Mar 11, 2009 | 10.90 | 11.25 | 10.65 | 11.22 | 3,347 | -0.13(-1.15%) |
Mar 10, 2009 | 11.10 | 11.50 | 10.70 | 11.35 | 15,844 | +1.11(+10.84%) |
Mar 09, 2009 | 10.15 | 10.60 | 9.700 | 10.24 | 15,308 | -0.31(-2.94%) |
Mar 06, 2009 | 10.70 | 11.20 | 10.15 | 10.55 | 58,840 | +0.80(+8.21%) |
Mar 05, 2009 | 10.00 | 10.35 | 9.750 | 9.750 | 5,268 | -0.75(-7.14%) |
Mar 04, 2009 | 10.15 | 10.75 | 9.980 | 10.50 | 12,130 | +2.50(+31.25%) |
Mar 02, 2009 | 8.400 | 8.410 | 7.920 | 8.000 | 6,858 | -1.70(-17.53%) |
Feb 27, 2009 | 9.700 | 9.700 | 9.200 | 9.700 | 138,286 | +0.08(+0.83%) |
Feb 26, 2009 | 9.640 | 9.950 | 9.400 | 9.620 | 18,193 | -0.13(-1.33%) |
Feb 25, 2009 | 9.280 | 10.09 | 9.280 | 9.750 | 4,645 | +0.40(+4.28%) |
Feb 24, 2009 | 9.250 | 9.350 | 9.200 | 9.350 | 5,920 | -0.05(-0.53%) |
Feb 23, 2009 | 9.470 | 9.720 | 9.350 | 9.400 | 4,302 | +0.03(+0.32%) |
Feb 20, 2009 | 9.700 | 9.980 | 9.370 | 9.370 | 14,205 | -0.65(-6.49%) |
Feb 19, 2009 | 9.950 | 10.04 | 9.530 | 10.02 | 8,401 | +0.07(+0.70%) |
Feb 18, 2009 | 10.05 | 10.15 | 9.600 | 9.950 | 12,069 | -0.25(-2.45%) |
Feb 17, 2009 | 10.00 | 10.50 | 9.750 | 10.20 | 15,051 | -0.95(-8.52%) |
Feb 13, 2009 | 11.50 | 11.52 | 11.15 | 11.15 | 11,094 | -0.63(-5.35%) |
Feb 12, 2009 | 11.78 | 12.10 | 11.23 | 11.78 | 2,760 | -0.30(-2.48%) |
Feb 11, 2009 | 12.50 | 12.50 | 11.60 | 12.08 | 3,181 | -0.04(-0.33%) |
Feb 10, 2009 | 12.75 | 12.85 | 12.12 | 12.12 | 7,788 | -1.48(-10.88%) |
Feb 09, 2009 | 13.28 | 13.60 | 13.20 | 13.60 | 4,753 | +1.05(+8.37%) |
Feb 06, 2009 | 13.20 | 13.20 | 12.40 | 12.55 | 12,438 | -0.20(-1.57%) |
Feb 05, 2009 | 12.20 | 12.95 | 12.10 | 12.75 | 5,419 | +0.50(+4.08%) |
Feb 04, 2009 | 12.51 | 12.85 | 12.25 | 12.25 | 3,499 | +0.05(+0.41%) |
Feb 03, 2009 | 12.45 | 12.75 | 11.95 | 12.20 | 12,460 | +0.50(+4.27%) |
Feb 02, 2009 | 11.71 | 12.10 | 11.65 | 11.70 | 4,844 | -1.15(-8.95%) |
Jan 30, 2009 | 12.70 | 12.90 | 12.40 | 12.85 | 14,724 | +0.90(+7.53%) |
Jan 29, 2009 | 12.23 | 12.30 | 11.75 | 11.95 | 41,649 | -0.35(-2.85%) |
Jan 28, 2009 | 13.45 | 13.45 | 12.28 | 12.30 | 47,275 | +0.83(+7.24%) |
Jan 27, 2009 | 11.16 | 11.75 | 11.16 | 11.47 | 10,046 | +0.57(+5.23%) |
Jan 26, 2009 | 10.90 | 11.35 | 10.90 | 10.90 | 862 | +0.67(+6.55%) |
Jan 23, 2009 | 10.25 | 10.70 | 10.10 | 10.23 | 9,544 | -1.12(-9.87%) |
Jan 22, 2009 | 11.30 | 11.35 | 10.97 | 11.35 | 5,511 | +0.85(+8.10%) |
Jan 21, 2009 | 10.75 | 11.00 | 10.23 | 10.50 | 13,020 | +0.65(+6.60%) |
Jan 20, 2009 | 9.900 | 10.00 | 9.300 | 9.850 | 33,552 | -1.75(-15.09%) |
Jan 16, 2009 | 11.75 | 12.00 | 11.15 | 11.60 | 19,687 | +0.25(+2.20%) |
Jan 15, 2009 | 11.06 | 11.70 | 10.60 | 11.35 | 7,673 | +0.20(+1.79%) |
Jan 14, 2009 | 11.60 | 11.60 | 10.60 | 11.15 | 4,636 | -0.81(-6.77%) |
Jan 13, 2009 | 12.55 | 12.55 | 11.96 | 11.96 | 3,300 | -1.29(-9.74%) |
Jan 12, 2009 | 12.80 | 13.35 | 12.80 | 13.25 | 9,376 | -0.05(-0.38%) |
Jan 09, 2009 | 13.50 | 13.80 | 12.97 | 13.30 | 3,847 | +0.00(+0.00%) |
Jan 08, 2009 | 13.25 | 13.35 | 12.80 | 13.30 | 2,675 | -0.30(-2.21%) |
Jan 07, 2009 | 14.05 | 14.65 | 13.60 | 13.60 | 3,645 | -1.56(-10.29%) |
Jan 06, 2009 | 15.25 | 15.50 | 15.10 | 15.16 | 6,494 | +1.34(+9.70%) |
Jan 05, 2009 | 13.50 | 13.90 | 13.23 | 13.82 | 19,847 | +1.37(+11.00%) |
Jan 02, 2009 | 12.65 | 12.95 | 12.45 | 12.45 | 6,219 | +0.20(+1.63%) |
Dec 31, 2008 | 13.55 | 13.55 | 12.25 | 12.25 | 52,118 | +0.55(+4.70%) |
Dec 30, 2008 | 12.10 | 12.70 | 11.53 | 11.70 | 63,626 | -0.23(-1.93%) |
Dec 29, 2008 | 11.40 | 12.15 | 11.20 | 11.93 | 46,258 | +0.97(+8.85%) |
Dec 26, 2008 | 10.75 | 11.70 | 10.75 | 10.96 | 3,097 | +0.01(+0.09%) |
Dec 24, 2008 | 10.70 | 11.75 | 10.70 | 10.95 | 20,041 | +0.05(+0.46%) |
Dec 23, 2008 | 11.00 | 11.55 | 10.80 | 10.90 | 56,560 | -0.45(-3.96%) |
Dec 22, 2008 | 10.85 | 11.35 | 10.85 | 11.35 | 16,003 | -0.15(-1.30%) |
Dec 19, 2008 | 10.90 | 11.50 | 10.60 | 11.50 | 41,782 | +0.60(+5.50%) |
Dec 18, 2008 | 11.15 | 11.43 | 10.65 | 10.90 | 38,756 | -1.18(-9.77%) |
Dec 17, 2008 | 11.60 | 12.30 | 11.45 | 12.08 | 25,572 | +0.53(+4.59%) |
Dec 16, 2008 | 12.00 | 12.00 | 11.25 | 11.55 | 41,470 | +0.45(+4.05%) |
Dec 15, 2008 | 11.30 | 11.75 | 11.05 | 11.10 | 33,833 | +0.30(+2.78%) |
Dec 12, 2008 | 11.35 | 11.50 | 10.75 | 10.80 | 80,321 | -1.15(-9.62%) |
Dec 11, 2008 | 11.20 | 11.95 | 11.20 | 11.95 | 14,218 | +1.20(+11.16%) |
Dec 10, 2008 | 11.20 | 11.45 | 10.70 | 10.75 | 18,683 | -1.25(-10.42%) |
Dec 09, 2008 | 11.30 | 12.00 | 11.20 | 12.00 | 31,777 | -0.20(-1.64%) |
Dec 08, 2008 | 10.98 | 12.20 | 10.98 | 12.20 | 8,006 | +0.35(+2.95%) |
Dec 05, 2008 | 10.70 | 11.85 | 10.70 | 11.85 | 37,477 | +0.53(+4.68%) |
Dec 04, 2008 | 10.45 | 11.55 | 10.45 | 11.32 | 12,735 | -0.13(-1.14%) |
Dec 03, 2008 | 11.40 | 11.50 | 10.70 | 11.45 | 24,806 | +0.40(+3.62%) |
Dec 02, 2008 | 10.90 | 11.60 | 10.65 | 11.05 | 17,136 | +0.08(+0.73%) |
Dec 01, 2008 | 11.70 | 11.70 | 10.50 | 10.97 | 7,917 | -1.88(-14.63%) |
Nov 28, 2008 | 12.80 | 13.20 | 12.50 | 12.85 | 89,837 | +0.93(+7.80%) |
Nov 26, 2008 | 12.20 | 12.50 | 11.75 | 11.92 | 66,726 | -0.58(-4.64%) |
Nov 25, 2008 | 13.25 | 13.50 | 12.45 | 12.50 | 14,490 | +1.80(+16.82%) |
Nov 24, 2008 | 10.85 | 11.40 | 10.70 | 10.70 | 15,192 | -1.05(-8.94%) |
Nov 21, 2008 | 11.30 | 11.75 | 11.10 | 11.75 | 39,367 | +0.55(+4.91%) |
Nov 20, 2008 | 10.70 | 11.40 | 10.55 | 11.20 | 51,463 | +0.05(+0.45%) |
Nov 19, 2008 | 11.00 | 11.35 | 10.55 | 11.15 | 21,563 | -0.10(-0.89%) |
Nov 18, 2008 | 11.40 | 11.40 | 10.85 | 11.25 | 27,922 | +0.55(+5.14%) |
Nov 17, 2008 | 11.15 | 11.20 | 10.55 | 10.70 | 14,776 | -1.05(-8.94%) |
Nov 14, 2008 | 11.80 | 12.25 | 11.00 | 11.75 | 4,820 | +0.35(+3.07%) |
Nov 13, 2008 | 11.47 | 11.70 | 10.60 | 11.40 | 5,678 | -0.05(-0.44%) |
Nov 12, 2008 | 12.20 | 12.20 | 11.30 | 11.45 | 29,174 | -1.55(-11.92%) |
Nov 11, 2008 | 13.40 | 13.80 | 13.00 | 13.00 | 33,523 | -0.35(-2.62%) |
Nov 10, 2008 | 14.50 | 14.50 | 13.35 | 13.35 | 26,477 | -1.85(-12.17%) |
Nov 07, 2008 | 14.75 | 15.25 | 14.40 | 15.20 | 20,553 | +0.42(+2.84%) |
Nov 06, 2008 | 15.07 | 15.25 | 14.65 | 14.78 | 44,819 | -1.32(-8.20%) |
Nov 05, 2008 | 16.00 | 16.65 | 16.00 | 16.10 | 1,389 | -1.45(-8.26%) |
Nov 04, 2008 | 17.55 | 17.70 | 16.25 | 17.55 | 16,786 | +0.55(+3.24%) |
Nov 03, 2008 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 16.50 | 17.00 | 15.80 | 17.00 | 21,214 | +0.90(+5.59%) |
Oct 30, 2008 | 15.65 | 16.25 | 15.40 | 16.10 | 31,333 | +1.05(+6.98%) |
Oct 29, 2008 | 14.10 | 15.45 | 14.10 | 15.05 | 24,999 | +4.05(+36.82%) |
Oct 28, 2008 | 12.25 | 12.25 | 10.60 | 11.00 | 13,586 | +0.25(+2.33%) |
Oct 27, 2008 | 10.90 | 11.15 | 10.75 | 10.75 | 10,783 | -1.85(-14.68%) |
Oct 24, 2008 | 12.60 | 12.60 | 11.50 | 12.60 | 16,654 | -2.55(-16.83%) |
Oct 23, 2008 | 15.15 | 15.15 | 14.50 | 15.15 | 3,802 | +0.60(+4.12%) |
Oct 22, 2008 | 14.55 | 15.75 | 14.55 | 14.55 | 8,788 | -2.75(-15.90%) |
Oct 21, 2008 | 17.30 | 18.52 | 17.30 | 17.30 | 1,746 | -1.65(-8.71%) |
Oct 20, 2008 | 18.95 | 19.85 | 18.95 | 18.95 | 4,678 | -0.10(-0.52%) |
Oct 17, 2008 | 19.05 | 19.60 | 18.95 | 19.05 | 6,235 | +1.67(+9.61%) |
Oct 16, 2008 | 17.38 | 19.35 | 16.95 | 17.38 | 12,186 | -3.17(-15.43%) |
Oct 15, 2008 | 20.55 | 20.65 | 20.05 | 20.55 | 38,027 | -2.35(-10.26%) |
Oct 14, 2008 | 21.50 | 24.30 | 22.25 | 22.90 | 37,423 | +1.40(+6.51%) |
Oct 13, 2008 | 21.50 | 21.50 | 18.63 | 21.50 | 24,338 | +4.00(+22.86%) |
Oct 10, 2008 | 17.50 | 17.75 | 16.00 | 17.50 | 6,272 | -2.68(-13.28%) |
Oct 09, 2008 | 20.18 | 20.51 | 19.35 | 20.18 | 2,620 | -0.22(-1.08%) |
Oct 08, 2008 | 20.40 | 21.75 | 18.85 | 20.40 | 20,976 | -2.90(-12.45%) |
Oct 07, 2008 | 22.35 | 23.40 | 22.00 | 23.30 | 7,481 | +0.95(+4.25%) |
Oct 06, 2008 | 22.35 | 22.55 | 21.55 | 22.35 | 4,391 | -2.85(-11.31%) |
Oct 03, 2008 | 25.20 | 25.70 | 24.00 | 25.20 | 3,926 | +1.60(+6.78%) |
Oct 02, 2008 | 23.60 | 24.45 | 23.60 | 23.60 | 2,718 | -0.55(-2.28%) |