Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.50 | 17.04 | 16.50 | 16.92 | 2,204,992 | +0.24(+1.45%) |
Jul 30, 2009 | 16.50 | 16.95 | 16.45 | 16.68 | 2,770,802 | +0.47(+2.88%) |
Jul 29, 2009 | 16.25 | 16.49 | 15.98 | 16.21 | 2,919,804 | -0.27(-1.61%) |
Jul 28, 2009 | 16.11 | 16.51 | 15.97 | 16.48 | 3,307,050 | +0.22(+1.36%) |
Jul 27, 2009 | 16.54 | 16.56 | 16.22 | 16.25 | 4,201,473 | -0.12(-0.73%) |
Jul 24, 2009 | 16.02 | 16.99 | 16.02 | 16.37 | 7,939,822 | +0.98(+6.37%) |
Jul 23, 2009 | 14.37 | 15.39 | 14.36 | 15.39 | 5,130,811 | +1.02(+7.11%) |
Jul 22, 2009 | 14.07 | 14.50 | 14.00 | 14.37 | 1,794,058 | +0.17(+1.20%) |
Jul 21, 2009 | 14.33 | 14.59 | 13.77 | 14.20 | 2,338,144 | +0.05(+0.34%) |
Jul 20, 2009 | 13.79 | 14.16 | 13.76 | 14.15 | 2,065,583 | +0.47(+3.46%) |
Jul 17, 2009 | 13.68 | 13.81 | 13.53 | 13.68 | 2,101,003 | -0.06(-0.47%) |
Jul 16, 2009 | 13.26 | 13.80 | 13.11 | 13.74 | 3,422,495 | +0.48(+3.65%) |
Jul 15, 2009 | 12.79 | 13.27 | 12.67 | 13.26 | 2,958,788 | +0.71(+5.62%) |
Jul 14, 2009 | 12.50 | 12.65 | 12.39 | 12.55 | 1,696,201 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.53 | 12.13 | 12.53 | 2,552,078 | +0.37(+3.08%) |
Jul 10, 2009 | 12.09 | 12.29 | 11.85 | 12.16 | 1,278,704 | -0.04(-0.33%) |
Jul 09, 2009 | 12.08 | 12.35 | 12.02 | 12.20 | 2,119,877 | +0.17(+1.39%) |
Jul 08, 2009 | 12.05 | 12.20 | 11.81 | 12.03 | 2,832,364 | +0.03(+0.28%) |
Jul 07, 2009 | 12.17 | 12.25 | 11.98 | 12.00 | 2,538,672 | -0.26(-2.11%) |
Jul 06, 2009 | 12.31 | 12.32 | 11.78 | 12.25 | 3,430,253 | -0.25(-2.02%) |
Jul 02, 2009 | 12.63 | 12.63 | 12.38 | 12.51 | 2,049,494 | -0.36(-2.78%) |
Jul 01, 2009 | 12.98 | 13.20 | 12.84 | 12.86 | 2,093,459 | -0.05(-0.37%) |
Jun 30, 2009 | 13.20 | 13.24 | 12.79 | 12.91 | 2,426,628 | -0.30(-2.29%) |
Jun 29, 2009 | 12.74 | 13.28 | 12.67 | 13.21 | 3,436,820 | +0.47(+3.69%) |
Jun 26, 2009 | 12.78 | 12.89 | 12.63 | 12.74 | 2,145,274 | -0.06(-0.51%) |
Jun 25, 2009 | 12.55 | 12.86 | 12.54 | 12.81 | 2,447,017 | +0.37(+2.96%) |
Jun 24, 2009 | 12.47 | 12.82 | 12.36 | 12.44 | 2,096,289 | +0.07(+0.61%) |
Jun 23, 2009 | 12.27 | 12.56 | 12.17 | 12.37 | 2,726,250 | +0.09(+0.69%) |
Jun 22, 2009 | 12.85 | 12.96 | 12.27 | 12.28 | 3,061,928 | -0.78(-5.95%) |
Jun 19, 2009 | 13.31 | 13.45 | 12.99 | 13.06 | 3,138,895 | +0.07(+0.55%) |
Jun 18, 2009 | 13.05 | 13.37 | 12.81 | 12.99 | 2,699,239 | +0.05(+0.42%) |
Jun 17, 2009 | 12.92 | 13.15 | 12.67 | 12.93 | 2,339,943 | -0.04(-0.29%) |
Jun 16, 2009 | 13.47 | 13.55 | 12.91 | 12.97 | 2,402,847 | -0.50(-3.69%) |
Jun 15, 2009 | 13.71 | 13.71 | 13.17 | 13.47 | 2,876,740 | -0.38(-2.75%) |
Jun 12, 2009 | 14.07 | 14.07 | 13.67 | 13.85 | 2,180,148 | -0.32(-2.24%) |
Jun 11, 2009 | 14.04 | 14.39 | 13.86 | 14.17 | 3,003,654 | +0.12(+0.82%) |
Jun 10, 2009 | 14.37 | 14.40 | 13.72 | 14.05 | 2,626,687 | -0.21(-1.48%) |
Jun 09, 2009 | 14.30 | 14.30 | 13.97 | 14.26 | 4,064,277 | +0.13(+0.94%) |
Jun 08, 2009 | 14.34 | 14.35 | 14.01 | 14.13 | 4,127,268 | -0.53(-3.65%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.60 | 14.66 | 4,555,932 | -0.68(-4.42%) |
Jun 04, 2009 | 14.53 | 15.53 | 14.53 | 15.34 | 5,536,764 | +0.86(+5.90%) |
Jun 03, 2009 | 14.65 | 14.65 | 14.11 | 14.49 | 4,425,534 | -0.34(-2.32%) |
Jun 02, 2009 | 14.67 | 14.88 | 14.62 | 14.83 | 3,524,274 | +0.10(+0.67%) |
Jun 01, 2009 | 14.26 | 14.86 | 14.26 | 14.73 | 2,932,244 | +0.61(+4.34%) |
May 29, 2009 | 13.87 | 14.12 | 13.66 | 14.12 | 4,701,831 | +0.25(+1.77%) |
May 28, 2009 | 13.82 | 14.01 | 13.45 | 13.87 | 3,427,756 | +0.14(+1.04%) |
May 27, 2009 | 14.13 | 14.32 | 13.68 | 13.73 | 3,149,248 | -0.54(-3.77%) |
May 26, 2009 | 13.71 | 14.31 | 13.48 | 14.27 | 2,916,217 | +0.40(+2.85%) |
May 22, 2009 | 13.79 | 14.11 | 13.66 | 13.87 | 3,208,036 | +0.14(+1.04%) |
May 21, 2009 | 14.02 | 14.02 | 13.50 | 13.73 | 3,059,777 | -0.54(-3.80%) |
May 20, 2009 | 14.21 | 14.78 | 14.10 | 14.27 | 5,238,769 | +0.16(+1.16%) |
May 19, 2009 | 13.69 | 14.24 | 13.63 | 14.11 | 4,496,594 | +0.41(+2.96%) |
May 18, 2009 | 13.10 | 13.77 | 13.10 | 13.70 | 6,128,122 | +0.75(+5.79%) |
May 15, 2009 | 13.15 | 13.49 | 12.80 | 12.95 | 6,481,894 | -0.36(-2.71%) |
May 14, 2009 | 13.11 | 13.45 | 12.74 | 13.31 | 4,297,904 | +0.24(+1.80%) |
May 13, 2009 | 13.42 | 13.66 | 13.01 | 13.08 | 4,269,487 | -0.67(-4.91%) |
May 12, 2009 | 13.86 | 13.93 | 13.29 | 13.75 | 4,351,030 | -0.11(-0.81%) |
May 11, 2009 | 14.37 | 14.37 | 13.74 | 13.87 | 4,686,057 | -0.72(-4.95%) |
May 08, 2009 | 13.96 | 14.62 | 13.83 | 14.59 | 3,223,576 | +0.73(+5.26%) |
May 07, 2009 | 14.63 | 14.63 | 13.69 | 13.86 | 4,656,372 | -0.46(-3.19%) |
May 06, 2009 | 14.25 | 14.45 | 14.04 | 14.32 | 4,202,744 | +0.21(+1.52%) |
May 05, 2009 | 14.34 | 14.46 | 13.82 | 14.10 | 4,053,824 | -0.30(-2.06%) |
May 04, 2009 | 14.29 | 14.40 | 14.20 | 14.40 | 3,281,278 | +0.84(+6.18%) |
May 01, 2009 | 13.61 | 13.69 | 13.03 | 13.56 | 3,557,326 | +0.04(+0.30%) |
Apr 30, 2009 | 14.23 | 14.28 | 13.46 | 13.52 | 7,113,358 | -0.51(-3.64%) |
Apr 29, 2009 | 13.53 | 14.26 | 13.51 | 14.03 | 4,049,154 | +0.64(+4.76%) |
Apr 28, 2009 | 12.90 | 13.69 | 12.82 | 13.39 | 3,970,796 | +0.22(+1.68%) |
Apr 27, 2009 | 13.51 | 13.88 | 12.91 | 13.17 | 7,693,242 | -0.46(-3.40%) |
Apr 24, 2009 | 11.92 | 13.78 | 11.87 | 13.63 | 13,306,885 | +2.35(+20.87%) |
Apr 23, 2009 | 11.20 | 11.43 | 10.99 | 11.28 | 3,154,796 | +0.09(+0.79%) |
Apr 22, 2009 | 10.84 | 11.63 | 10.73 | 11.19 | 2,941,948 | +0.22(+2.05%) |
Apr 21, 2009 | 10.16 | 10.98 | 10.08 | 10.97 | 2,692,007 | +0.67(+6.48%) |
Apr 20, 2009 | 10.82 | 10.82 | 10.26 | 10.30 | 2,759,762 | -0.72(-6.55%) |
Apr 17, 2009 | 11.08 | 11.10 | 10.81 | 11.02 | 2,555,474 | -0.05(-0.43%) |
Apr 16, 2009 | 10.76 | 11.13 | 10.53 | 11.07 | 2,761,118 | +0.36(+3.41%) |
Apr 15, 2009 | 10.32 | 10.71 | 10.31 | 10.70 | 1,399,929 | +0.27(+2.58%) |
Apr 14, 2009 | 10.39 | 10.72 | 10.23 | 10.44 | 2,129,429 | -0.05(-0.52%) |
Apr 13, 2009 | 10.49 | 10.57 | 10.21 | 10.49 | 2,845,532 | -0.08(-0.74%) |
Apr 09, 2009 | 10.27 | 10.57 | 10.16 | 10.57 | 1,880,048 | +0.66(+6.63%) |
Apr 08, 2009 | 9.829 | 9.934 | 9.709 | 9.910 | 2,733,603 | +0.08(+0.83%) |
Apr 07, 2009 | 9.955 | 10.00 | 9.726 | 9.829 | 2,692,165 | -0.33(-3.25%) |
Apr 06, 2009 | 10.11 | 10.27 | 9.887 | 10.16 | 2,823,943 | -0.09(-0.83%) |
Apr 03, 2009 | 9.951 | 10.24 | 9.668 | 10.24 | 1,917,550 | +0.28(+2.80%) |
Apr 02, 2009 | 9.897 | 10.16 | 9.829 | 9.965 | 3,523,987 | +0.31(+3.17%) |
Apr 01, 2009 | 8.970 | 9.711 | 8.904 | 9.658 | 4,262,730 | +0.53(+5.78%) |
Mar 31, 2009 | 9.147 | 9.355 | 8.922 | 9.130 | 3,750,710 | +0.16(+1.75%) |
Mar 30, 2009 | 9.072 | 9.130 | 8.796 | 8.974 | 3,542,981 | -0.40(-4.29%) |
Mar 26, 2009 | 9.089 | 9.403 | 9.072 | 9.376 | 2,906,392 | +0.38(+4.24%) |
Mar 25, 2009 | 8.953 | 9.362 | 8.674 | 8.994 | 3,536,074 | +0.10(+1.07%) |
Mar 24, 2009 | 8.745 | 8.967 | 8.698 | 8.899 | 3,168,280 | +0.00(+0.00%) |
Mar 23, 2009 | 8.568 | 8.899 | 8.565 | 8.899 | 2,366,179 | +0.67(+8.11%) |
Mar 20, 2009 | 8.531 | 8.612 | 8.163 | 8.231 | 3,261,468 | -0.22(-2.66%) |
Mar 19, 2009 | 8.381 | 8.554 | 8.282 | 8.456 | 3,239,814 | +0.18(+2.15%) |
Mar 18, 2009 | 8.009 | 8.340 | 7.832 | 8.277 | 2,701,711 | +0.30(+3.70%) |
Mar 17, 2009 | 7.648 | 7.982 | 7.638 | 7.982 | 3,976,396 | +0.24(+3.08%) |
Mar 16, 2009 | 7.972 | 8.159 | 7.733 | 7.744 | 5,359,589 | -0.21(-2.70%) |
Mar 13, 2009 | 7.846 | 8.009 | 7.740 | 7.958 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.161 | 7.781 | 7.144 | 7.778 | 6,089,318 | +0.46(+6.24%) |
Mar 11, 2009 | 7.055 | 7.393 | 7.028 | 7.321 | 5,242,523 | +0.26(+3.67%) |
Mar 10, 2009 | 6.555 | 7.066 | 6.504 | 7.062 | 6,157,056 | +0.65(+10.09%) |
Mar 09, 2009 | 6.320 | 6.636 | 6.207 | 6.415 | 7,457,499 | +0.19(+3.12%) |
Mar 06, 2009 | 6.224 | 6.378 | 6.050 | 6.221 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.439 | 6.521 | 6.078 | 6.132 | 4,134,771 | -0.49(-7.36%) |
Mar 04, 2009 | 6.507 | 6.759 | 6.507 | 6.619 | 5,553,448 | +0.11(+1.73%) |
Mar 02, 2009 | 6.912 | 7.038 | 6.473 | 6.507 | 6,223,611 | -0.49(-7.01%) |
Feb 27, 2009 | 7.120 | 7.212 | 6.967 | 6.998 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.413 | 7.652 | 7.226 | 7.256 | 3,584,935 | -0.11(-1.53%) |
Feb 25, 2009 | 7.693 | 7.737 | 7.294 | 7.369 | 4,954,710 | -0.35(-4.59%) |
Feb 24, 2009 | 7.345 | 7.754 | 7.229 | 7.723 | 4,095,502 | +0.42(+5.69%) |
Feb 23, 2009 | 7.979 | 7.979 | 7.284 | 7.308 | 3,768,682 | -0.49(-6.29%) |
Feb 20, 2009 | 7.768 | 8.054 | 7.597 | 7.798 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.183 | 8.268 | 7.928 | 7.999 | 3,388,590 | -0.06(-0.72%) |
Feb 18, 2009 | 8.067 | 8.210 | 7.941 | 8.057 | 3,627,588 | +0.01(+0.17%) |
Feb 17, 2009 | 8.258 | 8.258 | 7.986 | 8.043 | 5,513,264 | -0.40(-4.76%) |
Feb 13, 2009 | 8.527 | 8.698 | 8.411 | 8.445 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.367 | 8.483 | 8.135 | 8.476 | 2,987,906 | -0.02(-0.24%) |
Feb 11, 2009 | 8.510 | 8.667 | 8.367 | 8.497 | 3,000,196 | +0.04(+0.52%) |
Feb 10, 2009 | 8.847 | 8.953 | 8.367 | 8.452 | 4,215,269 | -0.46(-5.16%) |
Feb 09, 2009 | 8.916 | 9.072 | 8.793 | 8.912 | 3,318,803 | -0.06(-0.72%) |
Feb 06, 2009 | 8.793 | 9.048 | 8.752 | 8.977 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.483 | 8.864 | 8.330 | 8.762 | 2,896,333 | +0.24(+2.84%) |
Feb 04, 2009 | 8.817 | 8.817 | 8.462 | 8.520 | 3,541,777 | -0.14(-1.61%) |
Feb 03, 2009 | 8.766 | 8.854 | 8.531 | 8.660 | 3,619,044 | +0.04(+0.43%) |
Feb 02, 2009 | 8.708 | 8.919 | 8.507 | 8.623 | 4,617,039 | -0.22(-2.47%) |
Jan 30, 2009 | 8.681 | 9.127 | 8.435 | 8.841 | 0 | -0.47(-5.08%) |
Jan 29, 2009 | 9.651 | 9.706 | 9.287 | 9.314 | 2,920,532 | -0.48(-4.87%) |
Jan 28, 2009 | 9.427 | 9.890 | 9.355 | 9.791 | 3,337,947 | +0.54(+5.82%) |
Jan 27, 2009 | 9.440 | 9.498 | 9.096 | 9.253 | 4,026,713 | -0.16(-1.74%) |
Jan 26, 2009 | 9.699 | 9.917 | 9.307 | 9.416 | 3,642,764 | -0.23(-2.37%) |
Jan 23, 2009 | 9.423 | 9.757 | 9.287 | 9.645 | 0 | -0.09(-0.94%) |
Jan 22, 2009 | 9.767 | 9.921 | 9.502 | 9.737 | 3,068,592 | -0.25(-2.52%) |
Jan 21, 2009 | 9.594 | 9.989 | 9.440 | 9.989 | 3,584,378 | +0.59(+6.27%) |
Jan 20, 2009 | 10.28 | 10.28 | 9.382 | 9.399 | 4,113,995 | -0.89(-8.64%) |
Jan 16, 2009 | 10.31 | 10.49 | 10.04 | 10.29 | 0 | +0.09(+0.90%) |
Jan 15, 2009 | 9.979 | 10.30 | 9.648 | 10.20 | 3,670,796 | +0.16(+1.56%) |
Jan 14, 2009 | 10.37 | 10.38 | 9.955 | 10.04 | 3,190,862 | -0.51(-4.87%) |
Jan 13, 2009 | 10.50 | 10.81 | 10.46 | 10.55 | 3,860,197 | -0.03(-0.32%) |
Jan 12, 2009 | 10.89 | 10.96 | 10.46 | 10.59 | 2,940,533 | -0.39(-3.54%) |
Jan 09, 2009 | 11.21 | 11.34 | 10.85 | 10.98 | 3,092,382 | -0.27(-2.39%) |
Jan 08, 2009 | 10.96 | 11.33 | 10.80 | 11.25 | 4,123,725 | +0.29(+2.64%) |
Jan 07, 2009 | 11.39 | 11.44 | 10.91 | 10.96 | 4,146,448 | -0.52(-4.51%) |
Jan 06, 2009 | 11.37 | 11.63 | 11.08 | 11.47 | 3,949,665 | +0.22(+1.97%) |
Jan 05, 2009 | 11.28 | 11.52 | 10.98 | 11.25 | 3,384,501 | -0.00(-0.03%) |
Jan 02, 2009 | 10.85 | 11.27 | 10.70 | 11.26 | 0 | +0.45(+4.19%) |
Jan 01, 2009 | 10.39 | 10.85 | 10.32 | 10.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.39 | 10.85 | 10.32 | 10.80 | 3,259,360 | +0.41(+3.93%) |
Dec 30, 2008 | 9.887 | 10.43 | 9.788 | 10.39 | 2,955,644 | +0.50(+5.03%) |
Dec 29, 2008 | 10.06 | 10.06 | 9.638 | 9.897 | 3,212,733 | -0.07(-0.68%) |
Dec 26, 2008 | 9.743 | 9.989 | 9.713 | 9.965 | 0 | +0.24(+2.42%) |
Dec 24, 2008 | 9.628 | 9.829 | 9.628 | 9.730 | 920,555 | +0.17(+1.78%) |
Dec 23, 2008 | 9.757 | 9.938 | 9.519 | 9.559 | 1,985,129 | -0.15(-1.58%) |
Dec 22, 2008 | 10.02 | 10.12 | 9.505 | 9.713 | 1,895,409 | -0.35(-3.49%) |
Dec 19, 2008 | 10.23 | 10.41 | 10.02 | 10.06 | 3,763,516 | -0.12(-1.14%) |
Dec 18, 2008 | 10.78 | 10.78 | 10.09 | 10.18 | 3,224,039 | -0.50(-4.69%) |
Dec 17, 2008 | 10.61 | 10.83 | 10.48 | 10.68 | 3,659,119 | +0.05(+0.48%) |
Dec 16, 2008 | 10.36 | 10.69 | 10.15 | 10.63 | 3,017,517 | +0.61(+6.09%) |
Dec 15, 2008 | 10.15 | 10.39 | 9.812 | 10.02 | 3,036,644 | -0.04(-0.44%) |
Dec 12, 2008 | 9.651 | 10.19 | 9.321 | 10.06 | 0 | +0.29(+2.93%) |
Dec 11, 2008 | 10.27 | 10.29 | 9.679 | 9.778 | 3,370,878 | -0.59(-5.69%) |
Dec 10, 2008 | 10.27 | 10.52 | 10.09 | 10.37 | 4,292,180 | +0.15(+1.50%) |
Dec 09, 2008 | 10.57 | 10.91 | 10.15 | 10.21 | 3,873,957 | -0.61(-5.63%) |
Dec 08, 2008 | 10.09 | 10.92 | 9.850 | 10.82 | 4,317,893 | +1.00(+10.24%) |
Dec 05, 2008 | 9.369 | 9.883 | 8.987 | 9.818 | 0 | +0.43(+4.57%) |
Dec 04, 2008 | 9.532 | 9.914 | 9.243 | 9.389 | 3,808,708 | -0.42(-4.27%) |
Dec 03, 2008 | 9.559 | 10.07 | 9.175 | 9.808 | 4,140,677 | +0.27(+2.86%) |
Dec 02, 2008 | 9.365 | 10.30 | 9.232 | 9.536 | 7,928,366 | -0.78(-7.56%) |
Dec 01, 2008 | 10.98 | 11.00 | 10.28 | 10.32 | 4,163,513 | -0.89(-7.96%) |
Nov 28, 2008 | 11.24 | 11.24 | 10.96 | 11.21 | 1,632,919 | -0.04(-0.39%) |
Nov 26, 2008 | 10.41 | 11.26 | 10.23 | 11.25 | 3,869,792 | +0.47(+4.36%) |
Nov 25, 2008 | 10.53 | 11.00 | 10.36 | 10.78 | 4,985,402 | +0.40(+3.80%) |
Nov 24, 2008 | 9.594 | 10.56 | 9.573 | 10.39 | 5,306,155 | +1.07(+11.48%) |
Nov 21, 2008 | 9.324 | 9.410 | 8.813 | 9.318 | 6,382,094 | +0.18(+1.94%) |
Nov 20, 2008 | 10.33 | 10.41 | 9.127 | 9.140 | 7,142,229 | -1.42(-13.45%) |
Nov 19, 2008 | 11.09 | 11.43 | 10.56 | 10.56 | 4,462,918 | -0.63(-5.63%) |
Nov 18, 2008 | 11.33 | 11.60 | 10.79 | 11.19 | 4,466,038 | -0.21(-1.82%) |
Nov 17, 2008 | 11.83 | 12.21 | 11.40 | 11.40 | 4,781,739 | -0.56(-4.65%) |
Nov 14, 2008 | 12.11 | 12.41 | 11.82 | 11.95 | 0 | -0.25(-2.04%) |
Nov 13, 2008 | 11.44 | 12.21 | 10.98 | 12.20 | 4,557,625 | +0.84(+7.44%) |
Nov 12, 2008 | 12.64 | 12.83 | 11.36 | 11.36 | 6,847,354 | -1.58(-12.19%) |
Nov 11, 2008 | 13.40 | 13.45 | 12.87 | 12.94 | 5,106,384 | -0.72(-5.24%) |
Nov 10, 2008 | 13.97 | 14.22 | 13.49 | 13.65 | 3,032,878 | -0.09(-0.67%) |
Nov 07, 2008 | 13.24 | 13.80 | 13.13 | 13.74 | 0 | +0.48(+3.62%) |
Nov 06, 2008 | 13.80 | 14.08 | 13.26 | 13.26 | 3,042,174 | -0.57(-4.11%) |
Nov 05, 2008 | 14.27 | 14.53 | 13.80 | 13.83 | 2,747,258 | -0.67(-4.61%) |
Nov 04, 2008 | 14.04 | 14.65 | 14.04 | 14.50 | 2,727,964 | +0.74(+5.40%) |
Nov 03, 2008 | 13.95 | 13.95 | 13.62 | 13.76 | 2,944,487 | -0.00(-0.02%) |
Oct 31, 2008 | 13.68 | 13.94 | 13.31 | 13.76 | 0 | +0.10(+0.75%) |
Oct 30, 2008 | 13.63 | 13.82 | 13.01 | 13.66 | 3,991,951 | +0.45(+3.40%) |
Oct 29, 2008 | 12.55 | 13.68 | 12.35 | 13.21 | 4,276,147 | +0.74(+5.93%) |
Oct 28, 2008 | 11.80 | 12.48 | 11.49 | 12.47 | 3,851,658 | +0.83(+7.11%) |
Oct 27, 2008 | 12.07 | 12.55 | 11.43 | 11.64 | 3,414,658 | -0.79(-6.36%) |
Oct 24, 2008 | 11.73 | 12.89 | 10.39 | 12.43 | 0 | -0.12(-0.92%) |
Oct 23, 2008 | 13.15 | 13.38 | 11.83 | 12.55 | 6,250,249 | -0.48(-3.66%) |
Oct 22, 2008 | 14.11 | 14.23 | 12.57 | 13.02 | 5,063,255 | -1.46(-10.09%) |
Oct 21, 2008 | 14.77 | 15.17 | 14.41 | 14.49 | 2,967,139 | -0.86(-5.62%) |
Oct 20, 2008 | 14.19 | 15.35 | 14.11 | 15.35 | 2,854,793 | +1.26(+8.92%) |
Oct 17, 2008 | 14.02 | 14.79 | 13.87 | 14.09 | 0 | -0.59(-4.04%) |
Oct 16, 2008 | 14.14 | 14.69 | 13.30 | 14.68 | 5,222,046 | +0.62(+4.43%) |
Oct 15, 2008 | 15.79 | 15.79 | 14.04 | 14.06 | 4,009,369 | -1.85(-11.61%) |
Oct 14, 2008 | 15.86 | 16.15 | 15.31 | 15.91 | 5,443,753 | +0.65(+4.24%) |
Oct 13, 2008 | 14.33 | 15.36 | 14.27 | 15.26 | 4,850,892 | +1.18(+8.37%) |
Oct 10, 2008 | 13.93 | 14.69 | 13.05 | 14.08 | 0 | -0.31(-2.18%) |
Oct 09, 2008 | 15.45 | 15.94 | 14.39 | 14.39 | 9,486,045 | -0.26(-1.79%) |
Oct 08, 2008 | 15.43 | 16.27 | 14.66 | 14.66 | 6,967,370 | -1.11(-7.04%) |
Oct 07, 2008 | 16.80 | 16.96 | 15.67 | 15.77 | 4,669,581 | -0.89(-5.36%) |
Oct 06, 2008 | 16.98 | 16.98 | 15.92 | 16.66 | 4,386,021 | -0.62(-3.57%) |
Oct 03, 2008 | 17.57 | 17.79 | 17.16 | 17.28 | 0 | -0.04(-0.22%) |
Oct 02, 2008 | 18.62 | 18.63 | 17.28 | 17.31 | 4,165,803 | -1.31(-7.03%) |
Oct 01, 2008 | 18.55 | 18.81 | 18.33 | 18.62 | 2,746,057 | -0.14(-0.73%) |
Sep 30, 2008 | 18.53 | 18.82 | 18.24 | 18.76 | 3,176,617 | +0.57(+3.13%) |
Sep 29, 2008 | 19.24 | 19.55 | 18.03 | 18.19 | 3,677,773 | -1.56(-7.92%) |
Sep 26, 2008 | 19.51 | 19.83 | 19.39 | 19.75 | 0 | -0.09(-0.43%) |
Sep 25, 2008 | 19.84 | 19.98 | 19.59 | 19.84 | 2,334,334 | +0.13(+0.67%) |
Sep 24, 2008 | 19.89 | 19.89 | 19.45 | 19.70 | 2,006,140 | +0.05(+0.26%) |
Sep 23, 2008 | 20.26 | 20.51 | 19.64 | 19.65 | 2,689,738 | -0.63(-3.12%) |
Sep 22, 2008 | 20.64 | 21.02 | 20.23 | 20.29 | 2,038,461 | -0.56(-2.66%) |
Sep 19, 2008 | 20.97 | 22.23 | 14.86 | 20.84 | 0 | +0.36(+1.76%) |
Sep 18, 2008 | 19.63 | 20.86 | 19.03 | 20.48 | 5,359,237 | +1.06(+5.47%) |
Sep 17, 2008 | 19.09 | 19.64 | 18.81 | 19.42 | 3,950,172 | -0.08(-0.40%) |
Sep 16, 2008 | 18.76 | 19.55 | 18.63 | 19.50 | 2,971,750 | +0.34(+1.78%) |
Sep 15, 2008 | 19.43 | 20.17 | 19.16 | 19.16 | 2,423,858 | -0.97(-4.82%) |
Sep 12, 2008 | 19.68 | 20.19 | 19.68 | 20.13 | 0 | +0.33(+1.65%) |
Sep 11, 2008 | 19.27 | 19.85 | 19.10 | 19.80 | 2,897,170 | +0.33(+1.68%) |
Sep 10, 2008 | 19.46 | 19.68 | 19.22 | 19.47 | 2,601,288 | +0.13(+0.65%) |
Sep 09, 2008 | 19.58 | 19.77 | 19.35 | 19.35 | 4,106,251 | -0.26(-1.34%) |
Sep 08, 2008 | 19.79 | 20.19 | 19.16 | 19.61 | 3,909,577 | -0.10(-0.52%) |
Sep 05, 2008 | 19.58 | 19.81 | 19.46 | 19.71 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 20.38 | 20.44 | 19.60 | 19.61 | 3,049,351 | -0.88(-4.29%) |
Sep 03, 2008 | 20.40 | 20.70 | 20.39 | 20.49 | 3,468,395 | -0.00(-0.02%) |
Sep 02, 2008 | 20.83 | 20.93 | 20.39 | 20.49 | 3,521,163 | -0.06(-0.28%) |
Aug 29, 2008 | 20.77 | 20.89 | 20.52 | 20.55 | 0 | -0.28(-1.33%) |
Aug 28, 2008 | 20.95 | 20.95 | 20.61 | 20.83 | 2,005,867 | +0.06(+0.31%) |
Aug 27, 2008 | 20.65 | 20.84 | 20.54 | 20.76 | 1,900,592 | +0.15(+0.73%) |
Aug 26, 2008 | 20.41 | 20.74 | 20.32 | 20.61 | 2,145,321 | +0.18(+0.88%) |
Aug 25, 2008 | 20.58 | 20.64 | 20.26 | 20.43 | 2,435,461 | -0.27(-1.30%) |
Aug 22, 2008 | 20.80 | 20.90 | 20.48 | 20.70 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 20.40 | 20.78 | 20.34 | 20.69 | 1,176,432 | +0.16(+0.80%) |
Aug 20, 2008 | 20.51 | 20.63 | 20.28 | 20.53 | 1,658,667 | +0.07(+0.35%) |
Aug 19, 2008 | 20.38 | 20.69 | 20.38 | 20.46 | 2,203,807 | -0.23(-1.10%) |
Aug 18, 2008 | 20.86 | 20.99 | 20.64 | 20.69 | 2,340,962 | -0.05(-0.23%) |
Aug 15, 2008 | 20.67 | 20.87 | 20.60 | 20.73 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 20.75 | 20.88 | 20.46 | 20.66 | 2,169,622 | -0.17(-0.83%) |
Aug 13, 2008 | 20.31 | 20.93 | 20.31 | 20.84 | 2,833,268 | +0.43(+2.09%) |
Aug 12, 2008 | 20.41 | 20.52 | 20.08 | 20.41 | 4,292,036 | -0.03(-0.17%) |
Aug 11, 2008 | 20.46 | 20.70 | 20.27 | 20.44 | 3,898,992 | -0.09(-0.43%) |
Aug 08, 2008 | 20.03 | 20.67 | 19.82 | 20.53 | 2,804,347 | +0.50(+2.50%) |
Aug 07, 2008 | 20.05 | 20.56 | 19.80 | 20.03 | 4,223,065 | -0.09(-0.46%) |
Aug 06, 2008 | 20.14 | 20.29 | 20.01 | 20.12 | 3,998,972 | -0.04(-0.20%) |
Aug 05, 2008 | 19.80 | 20.24 | 19.75 | 20.16 | 4,641,287 | +0.45(+2.26%) |
Aug 04, 2008 | 20.17 | 20.34 | 19.49 | 19.72 | 3,623,435 | -0.57(-2.80%) |