Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.53 | 14.58 | 14.22 | 14.40 | 1,474,523 | -0.18(-1.24%) |
Sep 29, 2009 | 14.61 | 14.61 | 14.42 | 14.58 | 590,233 | +0.04(+0.25%) |
Sep 28, 2009 | 14.32 | 14.61 | 14.27 | 14.54 | 722,786 | +0.29(+2.03%) |
Sep 25, 2009 | 14.24 | 14.35 | 14.17 | 14.25 | 693,047 | -0.06(-0.45%) |
Sep 24, 2009 | 14.45 | 14.55 | 14.26 | 14.32 | 825,175 | -0.19(-1.34%) |
Sep 23, 2009 | 14.54 | 14.59 | 14.44 | 14.51 | 881,381 | +0.02(+0.15%) |
Sep 22, 2009 | 14.66 | 14.66 | 14.33 | 14.49 | 748,206 | -0.10(-0.69%) |
Sep 21, 2009 | 14.51 | 14.71 | 14.44 | 14.59 | 1,069,483 | -0.03(-0.20%) |
Sep 18, 2009 | 14.77 | 14.77 | 14.60 | 14.62 | 1,342,158 | -0.17(-1.12%) |
Sep 17, 2009 | 14.64 | 14.80 | 14.61 | 14.79 | 1,014,885 | +0.21(+1.42%) |
Sep 16, 2009 | 14.59 | 14.77 | 14.44 | 14.58 | 1,212,006 | +0.02(+0.11%) |
Sep 15, 2009 | 14.42 | 14.57 | 14.35 | 14.56 | 1,093,344 | +0.20(+1.36%) |
Sep 14, 2009 | 14.30 | 14.43 | 14.27 | 14.37 | 588,345 | +0.06(+0.40%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.24 | 14.31 | 868,393 | -0.09(-0.60%) |
Sep 10, 2009 | 14.39 | 14.44 | 14.27 | 14.40 | 930,299 | +0.03(+0.20%) |
Sep 09, 2009 | 14.36 | 14.40 | 14.24 | 14.37 | 1,188,372 | -0.07(-0.45%) |
Sep 08, 2009 | 14.32 | 14.43 | 14.23 | 14.43 | 1,062,955 | +0.13(+0.91%) |
Sep 04, 2009 | 14.30 | 14.40 | 14.18 | 14.30 | 882,385 | +0.02(+0.15%) |
Sep 03, 2009 | 14.51 | 14.51 | 14.14 | 14.28 | 1,184,474 | -0.08(-0.55%) |
Sep 02, 2009 | 14.40 | 14.49 | 14.09 | 14.36 | 1,150,216 | -0.05(-0.35%) |
Sep 01, 2009 | 14.44 | 14.64 | 14.25 | 14.41 | 2,029,864 | -0.10(-0.70%) |
Aug 31, 2009 | 14.59 | 14.61 | 14.38 | 14.51 | 1,423,803 | -0.08(-0.54%) |
Aug 28, 2009 | 14.80 | 14.80 | 14.44 | 14.59 | 1,777,991 | -0.11(-0.74%) |
Aug 27, 2009 | 14.66 | 14.71 | 14.48 | 14.70 | 1,370,410 | -0.08(-0.54%) |
Aug 26, 2009 | 14.56 | 14.79 | 14.51 | 14.78 | 1,896,648 | +0.17(+1.14%) |
Aug 25, 2009 | 14.37 | 14.71 | 14.33 | 14.61 | 2,659,370 | +0.19(+1.30%) |
Aug 24, 2009 | 14.57 | 14.59 | 14.35 | 14.43 | 1,968,384 | -0.08(-0.55%) |
Aug 21, 2009 | 14.57 | 14.66 | 14.33 | 14.51 | 1,961,583 | +0.01(+0.10%) |
Aug 20, 2009 | 14.25 | 14.52 | 14.21 | 14.49 | 3,029,572 | +0.15(+1.06%) |
Aug 19, 2009 | 13.84 | 14.38 | 13.84 | 14.34 | 3,877,144 | +0.34(+2.42%) |
Aug 18, 2009 | 13.86 | 14.04 | 13.82 | 14.00 | 4,453,666 | +0.21(+1.52%) |
Aug 17, 2009 | 13.74 | 13.90 | 13.72 | 13.79 | 5,300,611 | -0.03(-0.21%) |
Aug 14, 2009 | 13.85 | 13.93 | 13.75 | 13.82 | 22,781,140 | -0.14(-1.03%) |
Aug 13, 2009 | 14.00 | 14.01 | 13.54 | 13.96 | 4,889,094 | -0.14(-0.97%) |
Aug 12, 2009 | 13.60 | 14.26 | 13.50 | 14.10 | 3,557,679 | -0.50(-3.41%) |
Aug 11, 2009 | 14.77 | 14.80 | 14.44 | 14.60 | 660,683 | -0.12(-0.78%) |
Aug 10, 2009 | 14.35 | 14.77 | 14.35 | 14.71 | 1,004,406 | +0.18(+1.24%) |
Aug 07, 2009 | 14.41 | 14.56 | 14.36 | 14.53 | 581,902 | +0.24(+1.67%) |
Aug 06, 2009 | 14.64 | 14.67 | 14.07 | 14.30 | 892,345 | -0.14(-1.00%) |
Aug 05, 2009 | 14.52 | 14.57 | 14.04 | 14.44 | 858,967 | +0.01(+0.05%) |
Aug 04, 2009 | 14.34 | 14.61 | 14.20 | 14.43 | 833,210 | +0.04(+0.25%) |
Aug 03, 2009 | 14.26 | 14.40 | 14.10 | 14.40 | 828,753 | +0.17(+1.17%) |
Jul 31, 2009 | 14.18 | 14.29 | 14.09 | 14.23 | 486,868 | +0.10(+0.72%) |
Jul 30, 2009 | 14.38 | 14.38 | 14.09 | 14.13 | 541,317 | -0.13(-0.91%) |
Jul 29, 2009 | 14.24 | 14.31 | 14.04 | 14.26 | 579,628 | -0.06(-0.40%) |
Jul 28, 2009 | 14.13 | 14.32 | 14.01 | 14.32 | 707,126 | +0.20(+1.43%) |
Jul 27, 2009 | 13.90 | 14.15 | 13.89 | 14.12 | 572,669 | +0.14(+0.98%) |
Jul 24, 2009 | 13.79 | 14.06 | 13.75 | 13.98 | 2,348 | +0.07(+0.52%) |
Jul 23, 2009 | 13.68 | 13.99 | 13.55 | 13.91 | 1,082,614 | +0.30(+2.17%) |
Jul 22, 2009 | 13.62 | 13.75 | 13.52 | 13.61 | 731,161 | +0.01(+0.11%) |
Jul 21, 2009 | 13.64 | 13.79 | 13.53 | 13.60 | 725,920 | -0.02(-0.16%) |
Jul 20, 2009 | 13.60 | 13.63 | 13.43 | 13.62 | 455,380 | +0.11(+0.80%) |
Jul 17, 2009 | 13.44 | 13.54 | 13.36 | 13.51 | 473,806 | +0.09(+0.65%) |
Jul 16, 2009 | 13.28 | 13.47 | 13.05 | 13.42 | 1,283,122 | +0.10(+0.76%) |
Jul 15, 2009 | 13.77 | 13.77 | 13.24 | 13.32 | 1,659,924 | -0.35(-2.54%) |
Jul 14, 2009 | 13.58 | 13.69 | 13.33 | 13.67 | 956,614 | +0.17(+1.28%) |
Jul 13, 2009 | 13.22 | 13.54 | 13.22 | 13.49 | 611,362 | +0.21(+1.58%) |
Jul 10, 2009 | 13.19 | 13.32 | 13.15 | 13.29 | 577,151 | +0.09(+0.66%) |
Jul 09, 2009 | 13.34 | 13.34 | 13.09 | 13.20 | 659,455 | -0.08(-0.60%) |
Jul 08, 2009 | 13.39 | 13.49 | 13.13 | 13.28 | 1,546,393 | +0.02(+0.16%) |
Jul 07, 2009 | 13.39 | 13.39 | 13.15 | 13.26 | 778,897 | -0.19(-1.40%) |
Jul 06, 2009 | 13.49 | 13.58 | 13.29 | 13.44 | 773,991 | -0.12(-0.85%) |
Jul 02, 2009 | 13.67 | 13.85 | 13.44 | 13.56 | 1,085,690 | -0.24(-1.73%) |
Jul 01, 2009 | 13.16 | 13.99 | 13.09 | 13.80 | 2,585,154 | +0.00(+0.00%) |
Jun 30, 2009 | 13.95 | 14.07 | 13.62 | 13.80 | 1,638,084 | -0.11(-0.78%) |
Jun 29, 2009 | 13.86 | 13.93 | 13.71 | 13.91 | 2,555,075 | +0.14(+1.00%) |
Jun 26, 2009 | 13.60 | 13.81 | 13.43 | 13.77 | 3,013,561 | +0.20(+1.49%) |
Jun 25, 2009 | 13.51 | 13.70 | 13.49 | 13.57 | 3,526,599 | +0.17(+1.29%) |
Jun 24, 2009 | 13.55 | 13.57 | 13.27 | 13.39 | 1,041,733 | -0.06(-0.43%) |
Jun 23, 2009 | 13.50 | 13.70 | 13.38 | 13.45 | 1,790,859 | +0.02(+0.16%) |
Jun 22, 2009 | 13.29 | 13.50 | 13.29 | 13.43 | 1,119,433 | +0.01(+0.11%) |
Jun 19, 2009 | 13.50 | 13.50 | 13.18 | 13.42 | 1,373,249 | +0.02(+0.16%) |
Jun 18, 2009 | 13.17 | 13.41 | 13.14 | 13.39 | 1,349,198 | +0.14(+1.03%) |
Jun 17, 2009 | 13.30 | 13.36 | 13.14 | 13.26 | 932,869 | +0.02(+0.16%) |
Jun 16, 2009 | 13.43 | 13.49 | 13.21 | 13.23 | 1,486,064 | -0.12(-0.89%) |
Jun 15, 2009 | 13.52 | 13.53 | 13.18 | 13.35 | 1,135,049 | -0.13(-0.99%) |
Jun 12, 2009 | 13.42 | 13.57 | 13.08 | 13.49 | 1,427,293 | +0.04(+0.32%) |
Jun 11, 2009 | 13.27 | 13.55 | 13.18 | 13.44 | 1,733,732 | +0.22(+1.69%) |
Jun 10, 2009 | 12.96 | 13.35 | 12.94 | 13.22 | 2,949,802 | +0.22(+1.72%) |
Jun 09, 2009 | 12.83 | 13.18 | 12.71 | 13.00 | 3,502,241 | +0.17(+1.35%) |
Jun 08, 2009 | 12.79 | 12.90 | 12.71 | 12.82 | 4,536,820 | +0.24(+1.89%) |
Jun 05, 2009 | 12.56 | 12.70 | 12.38 | 12.59 | 22,290,520 | -0.04(-0.34%) |
Jun 04, 2009 | 12.41 | 13.09 | 12.35 | 12.63 | 3,335,970 | +0.19(+1.51%) |
Jun 03, 2009 | 12.34 | 12.63 | 12.27 | 12.44 | 1,396,811 | +0.12(+1.00%) |
Jun 02, 2009 | 12.11 | 12.49 | 11.95 | 12.32 | 1,918,781 | +0.19(+1.55%) |
Jun 01, 2009 | 12.09 | 12.44 | 12.09 | 12.13 | 1,127,781 | -0.35(-2.78%) |
May 29, 2009 | 12.41 | 12.48 | 12.27 | 12.48 | 631,748 | +0.04(+0.29%) |
May 28, 2009 | 12.35 | 12.49 | 12.21 | 12.44 | 1,362,406 | +0.20(+1.65%) |
May 27, 2009 | 12.64 | 12.65 | 12.21 | 12.24 | 651,865 | -0.39(-3.09%) |
May 26, 2009 | 12.28 | 12.63 | 12.17 | 12.63 | 1,470,910 | +0.30(+2.46%) |
May 22, 2009 | 12.43 | 12.53 | 12.27 | 12.33 | 328,329 | -0.04(-0.35%) |
May 21, 2009 | 12.45 | 12.54 | 12.28 | 12.37 | 521,384 | -0.09(-0.75%) |
May 20, 2009 | 12.56 | 12.64 | 12.42 | 12.46 | 800,376 | -0.01(-0.12%) |
May 19, 2009 | 12.46 | 12.56 | 12.30 | 12.48 | 764,392 | +0.06(+0.47%) |
May 18, 2009 | 12.48 | 12.59 | 12.35 | 12.42 | 699,879 | +0.06(+0.47%) |
May 15, 2009 | 12.65 | 12.66 | 12.33 | 12.36 | 1,103,039 | -0.40(-3.11%) |
May 14, 2009 | 12.89 | 13.04 | 12.67 | 12.76 | 530,031 | -0.17(-1.34%) |
May 13, 2009 | 13.02 | 13.29 | 12.91 | 12.93 | 1,076,176 | -0.14(-1.05%) |
May 12, 2009 | 13.36 | 13.55 | 13.04 | 13.07 | 591,341 | -0.28(-2.11%) |
May 11, 2009 | 13.34 | 13.54 | 13.29 | 13.35 | 518,164 | -0.04(-0.32%) |
May 08, 2009 | 13.36 | 13.54 | 13.18 | 13.39 | 578,765 | +0.15(+1.15%) |
May 07, 2009 | 13.34 | 13.34 | 13.16 | 13.24 | 782,312 | +0.13(+0.99%) |
May 06, 2009 | 13.00 | 13.21 | 13.00 | 13.11 | 583,210 | +0.36(+2.83%) |
May 05, 2009 | 12.71 | 12.76 | 12.31 | 12.75 | 789,290 | +0.04(+0.28%) |
May 04, 2009 | 12.39 | 12.71 | 12.28 | 12.71 | 939,818 | +0.01(+0.11%) |
May 01, 2009 | 13.00 | 13.10 | 12.67 | 12.70 | 655,030 | -0.30(-2.28%) |
Apr 30, 2009 | 13.42 | 13.61 | 12.95 | 13.00 | 612,166 | -0.30(-2.28%) |
Apr 29, 2009 | 13.10 | 13.42 | 13.00 | 13.30 | 303,985 | +0.14(+1.10%) |
Apr 28, 2009 | 13.34 | 13.39 | 13.09 | 13.16 | 375,985 | -0.14(-1.03%) |
Apr 27, 2009 | 13.00 | 13.39 | 12.87 | 13.29 | 403,351 | +0.30(+2.28%) |
Apr 24, 2009 | 13.04 | 13.13 | 12.71 | 13.00 | 622,941 | -0.05(-0.39%) |
Apr 23, 2009 | 13.16 | 13.16 | 12.92 | 13.05 | 299,927 | -0.02(-0.17%) |
Apr 22, 2009 | 13.44 | 13.44 | 13.00 | 13.07 | 513,766 | -0.21(-1.58%) |
Apr 21, 2009 | 13.44 | 13.50 | 13.23 | 13.28 | 292,103 | -0.07(-0.54%) |
Apr 20, 2009 | 13.36 | 13.57 | 13.08 | 13.35 | 408,816 | -0.22(-1.60%) |
Apr 17, 2009 | 13.39 | 13.57 | 13.33 | 13.57 | 396,007 | +0.12(+0.86%) |
Apr 16, 2009 | 12.88 | 13.60 | 12.59 | 13.45 | 592,694 | +0.60(+4.66%) |
Apr 15, 2009 | 12.79 | 13.00 | 12.71 | 12.85 | 349,730 | +0.14(+1.14%) |
Apr 14, 2009 | 12.78 | 13.18 | 12.59 | 12.71 | 446,149 | -0.06(-0.51%) |
Apr 13, 2009 | 13.03 | 13.16 | 12.64 | 12.77 | 597,827 | -0.40(-3.02%) |
Apr 09, 2009 | 13.55 | 13.60 | 12.95 | 13.17 | 408,540 | -0.12(-0.87%) |
Apr 08, 2009 | 13.09 | 13.44 | 13.01 | 13.29 | 482,331 | +0.17(+1.27%) |
Apr 07, 2009 | 13.10 | 13.47 | 12.76 | 13.12 | 508,421 | -0.05(-0.38%) |
Apr 06, 2009 | 13.21 | 13.51 | 12.82 | 13.17 | 536,884 | -0.07(-0.55%) |
Apr 03, 2009 | 13.20 | 13.33 | 13.07 | 13.24 | 182,586 | +0.12(+0.88%) |
Apr 02, 2009 | 13.17 | 13.72 | 13.07 | 13.13 | 508,159 | -0.06(-0.49%) |
Apr 01, 2009 | 13.71 | 13.78 | 13.01 | 13.19 | 559,054 | -0.70(-5.04%) |
Mar 31, 2009 | 13.44 | 14.03 | 13.13 | 13.89 | 850,797 | +0.53(+4.00%) |
Mar 30, 2009 | 13.31 | 13.47 | 12.98 | 13.36 | 676,578 | -0.01(-0.05%) |
Mar 26, 2009 | 13.36 | 13.37 | 13.18 | 13.36 | 381,469 | +0.09(+0.71%) |
Mar 25, 2009 | 13.06 | 13.37 | 13.02 | 13.27 | 298,771 | +0.21(+1.60%) |
Mar 24, 2009 | 13.04 | 13.60 | 12.96 | 13.06 | 576,033 | +0.03(+0.22%) |
Mar 23, 2009 | 13.12 | 13.20 | 12.95 | 13.03 | 562,833 | -0.25(-1.85%) |
Mar 20, 2009 | 13.35 | 13.57 | 13.08 | 13.28 | 496,516 | -0.03(-0.22%) |
Mar 19, 2009 | 13.65 | 13.74 | 12.90 | 13.31 | 640,940 | -0.14(-1.07%) |
Mar 18, 2009 | 13.08 | 13.63 | 12.65 | 13.45 | 836,119 | +0.27(+2.08%) |
Mar 17, 2009 | 13.78 | 13.78 | 13.00 | 13.18 | 517,384 | -0.55(-4.00%) |
Mar 16, 2009 | 13.23 | 14.08 | 13.13 | 13.73 | 1,070,242 | +0.61(+4.68%) |
Mar 13, 2009 | 12.12 | 13.25 | 12.12 | 13.11 | 0 | +1.12(+9.33%) |
Mar 12, 2009 | 12.11 | 12.27 | 11.86 | 11.99 | 482,871 | -0.07(-0.60%) |
Mar 11, 2009 | 12.05 | 12.22 | 11.92 | 12.07 | 324,376 | +0.13(+1.09%) |
Mar 10, 2009 | 12.19 | 12.30 | 11.80 | 11.94 | 635,575 | -0.09(-0.78%) |
Mar 09, 2009 | 12.01 | 12.46 | 11.71 | 12.03 | 769,241 | -0.12(-0.95%) |
Mar 06, 2009 | 12.41 | 12.66 | 11.95 | 12.14 | 0 | -0.10(-0.82%) |
Mar 05, 2009 | 12.20 | 12.41 | 12.10 | 12.25 | 544,742 | -0.16(-1.28%) |
Mar 04, 2009 | 12.29 | 12.60 | 12.09 | 12.40 | 585,789 | -0.47(-3.65%) |
Mar 02, 2009 | 13.28 | 13.44 | 12.75 | 12.87 | 625,390 | -0.52(-3.88%) |
Feb 27, 2009 | 13.31 | 13.63 | 12.97 | 13.39 | 0 | +0.04(+0.27%) |
Feb 26, 2009 | 13.76 | 13.95 | 13.10 | 13.36 | 817,215 | -0.51(-3.70%) |
Feb 25, 2009 | 14.22 | 14.32 | 13.81 | 13.87 | 869,440 | -0.39(-2.73%) |
Feb 24, 2009 | 14.60 | 14.82 | 13.96 | 14.26 | 583,821 | -0.33(-2.28%) |
Feb 23, 2009 | 15.00 | 15.09 | 14.42 | 14.59 | 429,901 | -0.35(-2.37%) |
Feb 20, 2009 | 14.81 | 15.23 | 14.44 | 14.95 | 473,350 | -0.04(-0.24%) |
Feb 19, 2009 | 14.85 | 15.15 | 14.82 | 14.98 | 427,045 | +0.13(+0.87%) |
Feb 18, 2009 | 15.02 | 15.23 | 14.64 | 14.85 | 491,377 | -0.19(-1.25%) |
Feb 17, 2009 | 14.73 | 15.16 | 14.58 | 15.04 | 618,690 | +0.14(+0.92%) |
Feb 13, 2009 | 15.10 | 15.23 | 14.74 | 14.90 | 312,044 | -0.30(-1.95%) |
Feb 12, 2009 | 15.27 | 15.53 | 14.84 | 15.20 | 417,079 | -0.06(-0.38%) |
Feb 11, 2009 | 15.31 | 15.33 | 15.09 | 15.26 | 482,584 | -0.08(-0.52%) |
Feb 10, 2009 | 15.44 | 15.55 | 15.27 | 15.34 | 648,046 | -0.17(-1.12%) |
Feb 09, 2009 | 15.16 | 15.52 | 15.07 | 15.51 | 581,444 | +0.32(+2.14%) |
Feb 06, 2009 | 15.02 | 15.34 | 15.02 | 15.18 | 324,923 | +0.09(+0.62%) |
Feb 05, 2009 | 14.96 | 15.16 | 14.85 | 15.09 | 341,241 | +0.14(+0.92%) |
Feb 04, 2009 | 15.23 | 15.34 | 14.79 | 14.95 | 485,559 | -0.25(-1.66%) |
Feb 03, 2009 | 14.95 | 15.24 | 14.49 | 15.21 | 647,177 | +0.22(+1.45%) |
Feb 02, 2009 | 15.28 | 15.31 | 14.90 | 14.99 | 440,475 | -0.30(-1.98%) |
Jan 30, 2009 | 15.38 | 15.38 | 15.11 | 15.29 | 0 | +0.03(+0.19%) |
Jan 29, 2009 | 15.43 | 15.52 | 15.05 | 15.26 | 484,101 | -0.16(-1.03%) |
Jan 28, 2009 | 15.41 | 15.43 | 15.29 | 15.42 | 302,884 | +0.06(+0.42%) |
Jan 27, 2009 | 15.21 | 15.45 | 15.10 | 15.36 | 597,431 | +0.30(+2.01%) |
Jan 26, 2009 | 14.98 | 15.29 | 14.93 | 15.05 | 342,733 | +0.05(+0.34%) |
Jan 23, 2009 | 14.82 | 15.08 | 14.71 | 15.00 | 373,564 | +0.06(+0.39%) |
Jan 22, 2009 | 14.97 | 15.02 | 14.69 | 14.95 | 268,636 | -0.06(-0.43%) |
Jan 21, 2009 | 14.84 | 15.01 | 14.44 | 15.01 | 452,810 | +0.31(+2.11%) |
Jan 20, 2009 | 14.79 | 14.97 | 14.48 | 14.70 | 432,575 | -0.06(-0.44%) |
Jan 16, 2009 | 14.78 | 15.09 | 14.59 | 14.77 | 390,389 | +0.08(+0.54%) |
Jan 15, 2009 | 14.48 | 14.79 | 14.32 | 14.69 | 484,663 | +0.32(+2.21%) |
Jan 14, 2009 | 14.41 | 14.55 | 14.25 | 14.37 | 578,541 | -0.13(-0.90%) |
Jan 13, 2009 | 14.33 | 14.59 | 14.16 | 14.50 | 479,586 | +0.17(+1.21%) |
Jan 12, 2009 | 15.08 | 15.08 | 14.22 | 14.33 | 503,983 | -0.63(-4.20%) |
Jan 09, 2009 | 14.73 | 15.07 | 14.51 | 14.95 | 352,759 | +0.38(+2.58%) |
Jan 08, 2009 | 14.46 | 14.94 | 14.46 | 14.58 | 554,555 | +0.12(+0.85%) |
Jan 07, 2009 | 14.52 | 14.81 | 14.33 | 14.46 | 445,752 | -0.34(-2.29%) |
Jan 06, 2009 | 14.93 | 14.93 | 14.43 | 14.79 | 483,900 | +0.00(+0.00%) |
Jan 05, 2009 | 15.13 | 15.26 | 14.52 | 14.79 | 340,233 | -0.45(-2.98%) |
Jan 02, 2009 | 15.26 | 15.30 | 14.87 | 15.25 | 0 | +0.17(+1.15%) |
Jan 01, 2009 | 14.64 | 15.20 | 14.55 | 15.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.64 | 15.20 | 14.55 | 15.08 | 679,221 | +0.82(+5.72%) |
Dec 30, 2008 | 15.16 | 15.40 | 14.26 | 14.26 | 1,685,409 | -0.86(-5.68%) |
Dec 29, 2008 | 15.60 | 15.60 | 14.51 | 15.12 | 596,826 | -0.61(-3.86%) |
Dec 26, 2008 | 15.99 | 15.99 | 15.29 | 15.73 | 370,871 | -0.10(-0.64%) |
Dec 24, 2008 | 16.14 | 16.14 | 15.66 | 15.83 | 243,578 | -0.17(-1.08%) |
Dec 23, 2008 | 15.94 | 16.11 | 15.62 | 16.00 | 725,761 | +0.07(+0.45%) |
Dec 22, 2008 | 15.38 | 15.96 | 15.23 | 15.93 | 870,307 | +0.70(+4.60%) |
Dec 19, 2008 | 14.96 | 15.34 | 14.57 | 15.23 | 1,140,513 | +0.25(+1.69%) |
Dec 18, 2008 | 15.47 | 15.47 | 14.90 | 14.97 | 735,983 | -0.78(-4.95%) |
Dec 17, 2008 | 15.00 | 15.91 | 14.88 | 15.75 | 875,785 | +0.64(+4.20%) |
Dec 16, 2008 | 15.11 | 15.16 | 14.71 | 15.12 | 984,691 | +0.22(+1.45%) |
Dec 15, 2008 | 14.91 | 15.10 | 14.77 | 14.90 | 557,794 | +0.17(+1.13%) |
Dec 12, 2008 | 14.77 | 14.98 | 14.46 | 14.74 | 503,778 | -0.21(-1.40%) |
Dec 11, 2008 | 15.00 | 15.13 | 14.54 | 14.95 | 681,038 | +0.02(+0.14%) |
Dec 10, 2008 | 14.88 | 15.11 | 14.50 | 14.92 | 388,671 | -0.04(-0.24%) |
Dec 09, 2008 | 15.31 | 15.49 | 14.88 | 14.96 | 581,213 | -0.17(-1.15%) |
Dec 08, 2008 | 15.14 | 15.40 | 14.87 | 15.13 | 897,674 | +0.34(+2.29%) |
Dec 05, 2008 | 14.44 | 15.14 | 14.27 | 14.79 | 875,408 | +0.16(+1.09%) |
Dec 04, 2008 | 14.44 | 14.79 | 14.15 | 14.64 | 582,121 | +0.04(+0.30%) |
Dec 03, 2008 | 14.34 | 14.80 | 13.39 | 14.59 | 721,337 | +0.90(+6.54%) |
Dec 02, 2008 | 13.96 | 14.07 | 12.89 | 13.70 | 1,668,557 | -0.07(-0.52%) |
Dec 01, 2008 | 14.37 | 14.43 | 13.69 | 13.77 | 557,611 | -0.87(-5.97%) |
Nov 28, 2008 | 14.61 | 14.90 | 14.46 | 14.64 | 305,496 | +0.13(+0.90%) |
Nov 26, 2008 | 14.74 | 14.91 | 14.23 | 14.51 | 584,837 | -0.52(-3.46%) |
Nov 25, 2008 | 15.10 | 15.52 | 14.78 | 15.03 | 2,742,627 | +0.09(+0.63%) |
Nov 24, 2008 | 14.48 | 15.09 | 14.06 | 14.94 | 758,524 | +0.50(+3.45%) |
Nov 21, 2008 | 13.77 | 14.44 | 13.68 | 14.44 | 749,103 | +0.79(+5.82%) |
Nov 20, 2008 | 13.77 | 14.33 | 13.61 | 13.65 | 931,502 | -0.29(-2.07%) |
Nov 19, 2008 | 14.25 | 14.70 | 13.74 | 13.94 | 909,699 | -0.45(-3.16%) |
Nov 18, 2008 | 14.09 | 14.39 | 13.80 | 14.39 | 763,704 | +0.27(+1.94%) |
Nov 17, 2008 | 13.81 | 14.28 | 13.81 | 14.12 | 449,579 | +0.04(+0.26%) |
Nov 14, 2008 | 14.61 | 14.74 | 14.07 | 14.08 | 946,855 | -1.00(-6.61%) |
Nov 13, 2008 | 13.82 | 15.08 | 13.64 | 15.08 | 793,925 | +1.41(+10.30%) |
Nov 12, 2008 | 14.24 | 14.51 | 13.60 | 13.67 | 948,637 | -0.62(-4.35%) |
Nov 11, 2008 | 13.75 | 14.38 | 13.70 | 14.29 | 712,965 | +0.26(+1.85%) |
Nov 10, 2008 | 14.21 | 14.44 | 13.79 | 14.03 | 591,438 | +0.06(+0.41%) |
Nov 07, 2008 | 13.85 | 14.25 | 13.83 | 13.97 | 294,261 | +0.30(+2.22%) |
Nov 06, 2008 | 14.07 | 14.34 | 13.36 | 13.67 | 531,038 | -0.40(-2.82%) |
Nov 05, 2008 | 14.44 | 14.85 | 13.81 | 14.07 | 631,539 | -0.48(-3.32%) |
Nov 04, 2008 | 14.98 | 15.34 | 14.09 | 14.55 | 591,834 | -0.12(-0.79%) |
Nov 03, 2008 | 14.31 | 14.86 | 14.31 | 14.66 | 464,125 | +0.02(+0.15%) |
Oct 31, 2008 | 14.45 | 14.76 | 14.23 | 14.64 | 660,563 | +0.30(+2.06%) |
Oct 30, 2008 | 13.74 | 14.58 | 13.36 | 14.35 | 462,006 | +0.87(+6.48%) |
Oct 29, 2008 | 13.86 | 14.08 | 13.25 | 13.47 | 303,841 | -0.50(-3.57%) |
Oct 28, 2008 | 12.68 | 13.97 | 12.66 | 13.97 | 488,661 | +1.58(+12.76%) |
Oct 27, 2008 | 12.95 | 13.08 | 12.39 | 12.39 | 482,292 | -0.61(-4.72%) |
Oct 24, 2008 | 13.34 | 13.38 | 12.64 | 13.00 | 434,935 | -0.53(-3.95%) |
Oct 23, 2008 | 13.44 | 13.81 | 13.14 | 13.54 | 809,325 | -0.16(-1.16%) |
Oct 22, 2008 | 14.04 | 14.04 | 13.29 | 13.70 | 421,254 | -0.52(-3.66%) |
Oct 21, 2008 | 13.93 | 14.67 | 13.61 | 14.22 | 382,358 | -0.05(-0.35%) |
Oct 20, 2008 | 13.55 | 14.27 | 13.44 | 14.27 | 346,921 | +0.45(+3.29%) |
Oct 17, 2008 | 13.00 | 13.95 | 12.82 | 13.81 | 505,620 | +0.51(+3.85%) |
Oct 16, 2008 | 13.38 | 13.39 | 12.29 | 13.30 | 641,099 | +0.23(+1.77%) |
Oct 15, 2008 | 13.57 | 13.79 | 12.83 | 13.07 | 346,691 | -0.74(-5.38%) |
Oct 14, 2008 | 14.30 | 15.16 | 13.60 | 13.81 | 921,931 | -0.19(-1.39%) |
Oct 13, 2008 | 13.40 | 14.54 | 13.16 | 14.01 | 704,123 | +0.79(+6.01%) |
Oct 10, 2008 | 13.10 | 13.43 | 11.89 | 13.21 | 1,029,585 | -0.28(-2.09%) |
Oct 09, 2008 | 13.94 | 14.29 | 13.38 | 13.49 | 1,202,417 | -0.32(-2.35%) |
Oct 08, 2008 | 13.70 | 14.25 | 13.29 | 13.82 | 1,056,829 | -0.35(-2.45%) |
Oct 07, 2008 | 14.33 | 14.69 | 13.97 | 14.17 | 708,750 | +0.07(+0.51%) |
Oct 06, 2008 | 14.13 | 14.43 | 13.57 | 14.09 | 1,068,855 | -0.30(-2.06%) |
Oct 03, 2008 | 14.73 | 14.91 | 14.24 | 14.39 | 721,709 | -0.14(-0.94%) |
Oct 02, 2008 | 14.58 | 14.71 | 14.01 | 14.53 | 603,141 | -0.04(-0.25%) |