Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.41 | 23.41 | 23.01 | 23.08 | 524,580 | -0.50(-2.12%) |
Aug 28, 2009 | 23.57 | 23.79 | 23.42 | 23.58 | 437,850 | -0.05(-0.22%) |
Aug 27, 2009 | 23.46 | 23.71 | 23.33 | 23.63 | 713,529 | +0.21(+0.88%) |
Aug 26, 2009 | 23.61 | 23.61 | 23.32 | 23.43 | 381,990 | -0.15(-0.62%) |
Aug 25, 2009 | 23.47 | 23.81 | 23.47 | 23.57 | 685,974 | -0.02(-0.09%) |
Aug 24, 2009 | 23.64 | 23.77 | 23.53 | 23.60 | 461,154 | -0.03(-0.12%) |
Aug 21, 2009 | 23.50 | 23.73 | 23.37 | 23.63 | 933,208 | -0.54(-2.23%) |
Aug 20, 2009 | 24.16 | 24.23 | 23.94 | 24.16 | 503,001 | +0.01(+0.06%) |
Aug 19, 2009 | 23.79 | 24.26 | 23.69 | 24.15 | 843,344 | +0.64(+2.73%) |
Aug 18, 2009 | 23.16 | 23.62 | 23.16 | 23.51 | 665,609 | +0.36(+1.56%) |
Aug 17, 2009 | 23.39 | 23.47 | 23.00 | 23.15 | 572,272 | -0.72(-3.02%) |
Aug 14, 2009 | 23.91 | 24.01 | 23.65 | 23.87 | 664,567 | +0.18(+0.75%) |
Aug 13, 2009 | 23.87 | 23.87 | 23.46 | 23.69 | 742,293 | +0.17(+0.72%) |
Aug 12, 2009 | 23.30 | 23.69 | 23.30 | 23.52 | 824,161 | -0.02(-0.09%) |
Aug 11, 2009 | 23.55 | 23.71 | 23.49 | 23.54 | 910,297 | -0.60(-2.50%) |
Aug 10, 2009 | 24.23 | 24.23 | 23.77 | 24.15 | 899,757 | +0.19(+0.80%) |
Aug 07, 2009 | 24.07 | 24.24 | 23.89 | 23.96 | 988,060 | -0.07(-0.31%) |
Aug 06, 2009 | 24.30 | 24.30 | 23.88 | 24.03 | 1,046,894 | +0.52(+2.19%) |
Aug 05, 2009 | 23.36 | 23.59 | 23.26 | 23.51 | 947,892 | -0.19(-0.81%) |
Aug 04, 2009 | 24.05 | 24.05 | 23.50 | 23.71 | 897,092 | -0.39(-1.62%) |
Aug 03, 2009 | 23.94 | 24.23 | 23.94 | 24.10 | 939,665 | +0.43(+1.81%) |
Jul 31, 2009 | 23.79 | 23.79 | 23.37 | 23.67 | 1,324,328 | -0.11(-0.46%) |
Jul 30, 2009 | 23.35 | 23.93 | 23.29 | 23.78 | 1,471,625 | +1.16(+5.15%) |
Jul 29, 2009 | 21.87 | 22.75 | 21.65 | 22.62 | 2,046,651 | +1.47(+6.93%) |
Jul 28, 2009 | 21.13 | 21.30 | 21.05 | 21.15 | 700,762 | -0.16(-0.76%) |
Jul 27, 2009 | 21.10 | 21.31 | 21.00 | 21.31 | 607,535 | +0.43(+2.05%) |
Jul 24, 2009 | 20.77 | 20.94 | 20.66 | 20.88 | 2,816 | +0.03(+0.14%) |
Jul 23, 2009 | 20.49 | 20.97 | 20.34 | 20.86 | 993,857 | +0.45(+2.20%) |
Jul 22, 2009 | 20.17 | 20.48 | 20.15 | 20.41 | 664,978 | +0.29(+1.46%) |
Jul 21, 2009 | 19.93 | 20.26 | 19.93 | 20.11 | 750,749 | +0.22(+1.11%) |
Jul 20, 2009 | 19.65 | 19.93 | 19.64 | 19.89 | 939,496 | +0.27(+1.35%) |
Jul 17, 2009 | 19.45 | 19.64 | 19.40 | 19.62 | 481,019 | -0.07(-0.37%) |
Jul 16, 2009 | 19.68 | 19.75 | 19.53 | 19.70 | 617,492 | +0.04(+0.19%) |
Jul 15, 2009 | 19.45 | 19.66 | 19.35 | 19.66 | 609,753 | +0.29(+1.52%) |
Jul 14, 2009 | 19.46 | 19.46 | 19.09 | 19.37 | 1,366,255 | +0.09(+0.46%) |
Jul 13, 2009 | 19.04 | 19.29 | 19.04 | 19.28 | 654,079 | +0.66(+3.52%) |
Jul 10, 2009 | 18.53 | 18.70 | 18.48 | 18.62 | 441,123 | +0.04(+0.24%) |
Jul 09, 2009 | 18.56 | 18.69 | 18.42 | 18.58 | 951,193 | -0.09(-0.47%) |
Jul 08, 2009 | 18.82 | 18.82 | 18.50 | 18.67 | 1,581,147 | -0.62(-3.21%) |
Jul 07, 2009 | 19.33 | 19.57 | 19.23 | 19.29 | 922,832 | -0.54(-2.71%) |
Jul 06, 2009 | 19.65 | 19.89 | 19.65 | 19.82 | 1,255,254 | +0.45(+2.32%) |
Jul 02, 2009 | 19.60 | 19.76 | 19.34 | 19.37 | 883,459 | -0.89(-4.40%) |
Jul 01, 2009 | 20.12 | 20.45 | 20.12 | 20.27 | 437,453 | +0.10(+0.51%) |
Jun 30, 2009 | 20.09 | 20.38 | 19.97 | 20.16 | 895,456 | -0.15(-0.76%) |
Jun 29, 2009 | 20.03 | 20.35 | 20.02 | 20.32 | 434,864 | +0.05(+0.25%) |
Jun 26, 2009 | 20.41 | 20.41 | 20.19 | 20.27 | 595,819 | -0.15(-0.72%) |
Jun 25, 2009 | 20.07 | 20.49 | 20.04 | 20.41 | 879,589 | +0.60(+3.01%) |
Jun 24, 2009 | 19.99 | 20.21 | 19.72 | 19.82 | 820,456 | +0.10(+0.49%) |
Jun 23, 2009 | 19.63 | 19.85 | 19.57 | 19.72 | 656,479 | +0.35(+1.83%) |
Jun 22, 2009 | 19.78 | 19.78 | 19.35 | 19.37 | 926,461 | -0.71(-3.56%) |
Jun 19, 2009 | 20.19 | 20.19 | 19.93 | 20.08 | 657,321 | +0.02(+0.11%) |
Jun 18, 2009 | 20.04 | 20.23 | 19.93 | 20.06 | 942,503 | -0.27(-1.30%) |
Jun 17, 2009 | 20.17 | 20.43 | 19.96 | 20.32 | 738,294 | +0.16(+0.80%) |
Jun 16, 2009 | 20.50 | 20.58 | 20.16 | 20.16 | 1,199,831 | -0.46(-2.25%) |
Jun 15, 2009 | 21.03 | 21.03 | 20.44 | 20.63 | 730,108 | -0.63(-2.98%) |
Jun 12, 2009 | 21.23 | 21.28 | 21.00 | 21.26 | 891,197 | -0.34(-1.57%) |
Jun 11, 2009 | 21.55 | 21.88 | 21.42 | 21.60 | 1,132,582 | -0.12(-0.54%) |
Jun 10, 2009 | 21.84 | 21.88 | 21.47 | 21.72 | 1,702,757 | -0.06(-0.27%) |
Jun 09, 2009 | 21.67 | 21.92 | 21.55 | 21.78 | 1,518,031 | -0.09(-0.40%) |
Jun 08, 2009 | 21.61 | 22.04 | 21.54 | 21.86 | 2,184,199 | +0.06(+0.27%) |
Jun 05, 2009 | 21.66 | 22.01 | 21.59 | 21.81 | 1,612,650 | -0.05(-0.24%) |
Jun 04, 2009 | 22.03 | 22.03 | 21.71 | 21.86 | 902,569 | +0.14(+0.64%) |
Jun 03, 2009 | 21.76 | 21.85 | 21.45 | 21.72 | 996,440 | -0.13(-0.61%) |
Jun 02, 2009 | 21.84 | 21.99 | 21.62 | 21.85 | 1,289,897 | -0.08(-0.37%) |
Jun 01, 2009 | 21.55 | 22.07 | 21.36 | 21.93 | 2,144,522 | +0.55(+2.55%) |
May 29, 2009 | 21.00 | 21.43 | 21.00 | 21.39 | 739,691 | +0.07(+0.35%) |
May 28, 2009 | 21.08 | 21.39 | 20.94 | 21.31 | 1,290,137 | +0.58(+2.81%) |
May 27, 2009 | 20.75 | 21.11 | 20.69 | 20.73 | 1,002,243 | -0.57(-2.70%) |
May 26, 2009 | 20.77 | 21.36 | 20.42 | 21.30 | 1,552,107 | +0.32(+1.54%) |
May 22, 2009 | 21.07 | 21.28 | 20.95 | 20.98 | 975,618 | +0.60(+2.93%) |
May 21, 2009 | 20.30 | 20.58 | 20.22 | 20.38 | 1,165,791 | -0.24(-1.18%) |
May 20, 2009 | 20.90 | 21.18 | 20.58 | 20.63 | 1,328,334 | -0.21(-0.99%) |
May 19, 2009 | 20.85 | 21.05 | 20.73 | 20.83 | 1,224,748 | -0.46(-2.18%) |
May 18, 2009 | 20.88 | 21.33 | 20.88 | 21.30 | 2,055,938 | +0.28(+1.33%) |
May 15, 2009 | 21.16 | 21.49 | 20.89 | 21.02 | 1,589,341 | -0.02(-0.11%) |
May 14, 2009 | 20.98 | 21.23 | 20.81 | 21.04 | 918,407 | +0.08(+0.39%) |
May 13, 2009 | 21.37 | 21.37 | 20.80 | 20.96 | 2,984,786 | -0.80(-3.69%) |
May 12, 2009 | 21.55 | 21.95 | 21.40 | 21.76 | 896,078 | +0.18(+0.82%) |
May 11, 2009 | 21.73 | 21.81 | 21.36 | 21.58 | 765,146 | -0.43(-1.97%) |
May 08, 2009 | 21.87 | 22.17 | 21.78 | 22.02 | 1,048,881 | -0.12(-0.53%) |
May 07, 2009 | 22.84 | 22.84 | 21.88 | 22.14 | 1,669,391 | -0.61(-2.69%) |
May 06, 2009 | 22.49 | 22.81 | 22.43 | 22.75 | 1,930,032 | +0.42(+1.88%) |
May 05, 2009 | 22.14 | 22.39 | 22.12 | 22.33 | 1,596,277 | +0.03(+0.13%) |
May 04, 2009 | 21.75 | 22.33 | 21.74 | 22.30 | 1,093,598 | +0.74(+3.45%) |
May 01, 2009 | 21.16 | 21.62 | 21.14 | 21.56 | 1,378,434 | +0.15(+0.69%) |
Apr 30, 2009 | 21.54 | 21.80 | 21.34 | 21.41 | 1,946,507 | +0.71(+3.42%) |
Apr 29, 2009 | 20.18 | 20.91 | 20.18 | 20.70 | 1,840,908 | +0.34(+1.66%) |
Apr 28, 2009 | 19.91 | 20.42 | 19.90 | 20.36 | 1,767,412 | -0.01(-0.04%) |
Apr 27, 2009 | 20.36 | 20.72 | 20.24 | 20.37 | 808,410 | -0.49(-2.33%) |
Apr 24, 2009 | 20.60 | 21.07 | 20.41 | 20.86 | 1,932,467 | +0.08(+0.39%) |
Apr 23, 2009 | 20.89 | 20.89 | 20.46 | 20.77 | 2,049,104 | -0.10(-0.49%) |
Apr 22, 2009 | 20.37 | 21.23 | 20.26 | 20.88 | 2,101,820 | +0.07(+0.35%) |
Apr 21, 2009 | 20.27 | 20.86 | 20.21 | 20.80 | 3,276,265 | +0.18(+0.86%) |
Apr 20, 2009 | 21.11 | 21.11 | 20.51 | 20.63 | 1,072,470 | -0.37(-1.75%) |
Apr 17, 2009 | 20.99 | 21.12 | 20.73 | 21.00 | 836,467 | +0.49(+2.41%) |
Apr 16, 2009 | 20.27 | 20.60 | 20.19 | 20.50 | 868,363 | -0.05(-0.25%) |
Apr 15, 2009 | 20.19 | 20.55 | 20.16 | 20.55 | 931,727 | +0.46(+2.27%) |
Apr 14, 2009 | 20.00 | 20.49 | 20.00 | 20.10 | 1,433,280 | -0.85(-4.05%) |
Apr 13, 2009 | 20.74 | 21.15 | 20.55 | 20.94 | 858,950 | +0.05(+0.25%) |
Apr 09, 2009 | 20.73 | 20.89 | 20.61 | 20.89 | 976,302 | +0.47(+2.31%) |
Apr 08, 2009 | 20.25 | 20.66 | 20.22 | 20.42 | 1,686,297 | +0.35(+1.73%) |
Apr 07, 2009 | 20.27 | 20.31 | 19.90 | 20.07 | 2,232,994 | +0.02(+0.11%) |
Apr 06, 2009 | 20.13 | 20.13 | 19.78 | 20.05 | 2,375,286 | -0.55(-2.65%) |
Apr 03, 2009 | 20.52 | 20.87 | 20.41 | 20.60 | 1,579,589 | -0.28(-1.34%) |
Apr 02, 2009 | 20.13 | 21.06 | 20.11 | 20.88 | 2,454,668 | +1.80(+9.42%) |
Apr 01, 2009 | 18.34 | 19.16 | 18.29 | 19.08 | 3,659,688 | +1.62(+9.28%) |
Mar 31, 2009 | 17.84 | 17.84 | 17.36 | 17.46 | 1,693,827 | +0.23(+1.33%) |
Mar 30, 2009 | 17.61 | 17.61 | 17.06 | 17.23 | 1,487,848 | -0.90(-4.96%) |
Mar 26, 2009 | 17.78 | 18.21 | 17.67 | 18.13 | 1,521,726 | +0.39(+2.20%) |
Mar 25, 2009 | 17.40 | 17.92 | 17.39 | 17.74 | 1,984,118 | +0.66(+3.84%) |
Mar 24, 2009 | 17.55 | 17.55 | 17.05 | 17.08 | 2,182,099 | -0.76(-4.25%) |
Mar 23, 2009 | 17.54 | 17.84 | 17.53 | 17.84 | 1,543,052 | +0.99(+5.86%) |
Mar 20, 2009 | 17.13 | 17.25 | 16.74 | 16.86 | 947,834 | -0.37(-2.14%) |
Mar 19, 2009 | 17.40 | 17.64 | 17.22 | 17.22 | 1,598,432 | -0.49(-2.79%) |
Mar 18, 2009 | 17.03 | 17.91 | 16.95 | 17.72 | 2,168,447 | +0.11(+0.63%) |
Mar 17, 2009 | 17.12 | 17.61 | 16.93 | 17.61 | 1,310,852 | +0.63(+3.69%) |
Mar 16, 2009 | 17.20 | 17.40 | 16.97 | 16.98 | 908,398 | +0.01(+0.09%) |
Mar 13, 2009 | 16.83 | 17.01 | 16.64 | 16.97 | 0 | +0.76(+4.68%) |
Mar 12, 2009 | 15.98 | 16.29 | 15.68 | 16.21 | 2,155,763 | -0.35(-2.14%) |
Mar 11, 2009 | 16.52 | 16.87 | 16.41 | 16.56 | 2,570,701 | +0.45(+2.79%) |
Mar 10, 2009 | 15.56 | 16.27 | 15.56 | 16.11 | 2,430,160 | +0.68(+4.39%) |
Mar 09, 2009 | 15.72 | 15.79 | 15.26 | 15.43 | 1,810,481 | -0.51(-3.19%) |
Mar 06, 2009 | 16.00 | 16.33 | 15.49 | 15.94 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 16.65 | 16.79 | 15.99 | 16.14 | 2,826,887 | -0.49(-2.92%) |
Mar 04, 2009 | 16.58 | 16.87 | 16.28 | 16.63 | 2,516,103 | -0.19(-1.14%) |
Mar 02, 2009 | 17.11 | 17.37 | 16.66 | 16.82 | 3,291,390 | -0.59(-3.39%) |
Feb 27, 2009 | 17.44 | 17.58 | 17.27 | 17.41 | 0 | -0.46(-2.56%) |
Feb 26, 2009 | 18.37 | 18.42 | 17.72 | 17.86 | 2,134,955 | -0.21(-1.14%) |
Feb 25, 2009 | 18.09 | 18.37 | 17.80 | 18.07 | 3,004,255 | +0.55(+3.11%) |
Feb 24, 2009 | 16.87 | 17.61 | 16.83 | 17.53 | 2,638,779 | +1.33(+8.19%) |
Feb 23, 2009 | 17.01 | 17.02 | 16.17 | 16.20 | 1,968,020 | -1.12(-6.47%) |
Feb 20, 2009 | 17.22 | 17.53 | 17.00 | 17.32 | 2,165,317 | -0.37(-2.08%) |
Feb 19, 2009 | 18.10 | 18.21 | 17.56 | 17.69 | 2,654,538 | -0.19(-1.07%) |
Feb 18, 2009 | 17.97 | 18.01 | 17.69 | 17.88 | 2,658,158 | +0.66(+3.85%) |
Feb 17, 2009 | 17.61 | 17.61 | 17.08 | 17.22 | 2,176,763 | -0.48(-2.71%) |
Feb 13, 2009 | 17.75 | 18.01 | 17.65 | 17.69 | 1,285,650 | -0.32(-1.76%) |
Feb 12, 2009 | 17.83 | 18.03 | 17.46 | 18.01 | 2,212,061 | +0.28(+1.58%) |
Feb 11, 2009 | 17.70 | 17.99 | 17.52 | 17.73 | 1,782,785 | +0.08(+0.46%) |
Feb 10, 2009 | 18.42 | 18.42 | 17.60 | 17.65 | 1,732,399 | -0.94(-5.03%) |
Feb 09, 2009 | 18.41 | 18.84 | 18.25 | 18.59 | 1,520,252 | +0.00(+0.00%) |
Feb 06, 2009 | 18.09 | 18.65 | 18.09 | 18.59 | 3,072,625 | +0.75(+4.21%) |
Feb 05, 2009 | 17.71 | 18.01 | 17.46 | 17.83 | 3,015,935 | -0.01(-0.08%) |
Feb 04, 2009 | 18.05 | 18.37 | 17.75 | 17.85 | 2,125,501 | +0.60(+3.50%) |
Feb 03, 2009 | 16.85 | 17.37 | 16.85 | 17.25 | 1,676,895 | +0.51(+3.04%) |
Feb 02, 2009 | 16.35 | 16.76 | 16.35 | 16.74 | 1,741,938 | +0.04(+0.26%) |
Jan 30, 2009 | 17.30 | 17.55 | 16.56 | 16.69 | 0 | -1.16(-6.52%) |
Jan 29, 2009 | 18.27 | 18.32 | 17.77 | 17.86 | 2,520,998 | -0.58(-3.16%) |
Jan 28, 2009 | 18.28 | 18.53 | 18.17 | 18.44 | 2,545,921 | +1.10(+6.33%) |
Jan 27, 2009 | 17.32 | 17.55 | 17.16 | 17.34 | 2,846,524 | +1.05(+6.47%) |
Jan 26, 2009 | 15.94 | 16.53 | 15.94 | 16.29 | 1,526,844 | -0.21(-1.25%) |
Jan 23, 2009 | 16.22 | 16.58 | 16.05 | 16.49 | 1,353,497 | +0.36(+2.24%) |
Jan 22, 2009 | 16.34 | 16.38 | 15.80 | 16.13 | 2,954,543 | -1.30(-7.48%) |
Jan 21, 2009 | 17.03 | 17.49 | 16.88 | 17.44 | 2,666,836 | +0.67(+4.00%) |
Jan 20, 2009 | 17.32 | 17.33 | 16.68 | 16.77 | 3,070,736 | +0.38(+2.29%) |
Jan 16, 2009 | 16.30 | 16.55 | 16.00 | 16.39 | 2,477,948 | +0.97(+6.31%) |
Jan 15, 2009 | 15.36 | 15.57 | 14.94 | 15.42 | 2,533,337 | +0.15(+0.97%) |
Jan 14, 2009 | 15.51 | 15.54 | 15.08 | 15.27 | 1,351,000 | -0.60(-3.76%) |
Jan 13, 2009 | 15.84 | 15.96 | 15.63 | 15.87 | 1,366,557 | -0.50(-3.06%) |
Jan 12, 2009 | 16.30 | 16.58 | 16.15 | 16.37 | 1,094,634 | -0.19(-1.16%) |
Jan 09, 2009 | 16.87 | 16.91 | 16.48 | 16.56 | 1,060,350 | -0.59(-3.44%) |
Jan 08, 2009 | 16.98 | 17.18 | 16.79 | 17.15 | 2,621,326 | +0.18(+1.04%) |
Jan 07, 2009 | 17.25 | 17.25 | 16.77 | 16.97 | 2,389,183 | +1.03(+6.47%) |
Jan 06, 2009 | 15.75 | 16.19 | 15.74 | 15.94 | 2,359,110 | +0.20(+1.26%) |
Jan 05, 2009 | 15.84 | 15.98 | 15.65 | 15.74 | 1,379,599 | -0.32(-2.02%) |
Jan 02, 2009 | 15.77 | 16.19 | 15.76 | 16.07 | 0 | +0.35(+2.20%) |
Jan 01, 2009 | 15.68 | 15.92 | 15.46 | 15.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.68 | 15.92 | 15.46 | 15.72 | 1,331,784 | +0.04(+0.23%) |
Dec 30, 2008 | 15.46 | 15.68 | 15.26 | 15.68 | 1,064,348 | +0.41(+2.70%) |
Dec 29, 2008 | 14.95 | 15.38 | 14.95 | 15.27 | 1,175,328 | +0.08(+0.53%) |
Dec 26, 2008 | 15.10 | 15.28 | 14.88 | 15.19 | 996,745 | +0.66(+4.51%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.44 | 14.53 | 715,374 | -0.19(-1.30%) |
Dec 23, 2008 | 15.10 | 15.21 | 14.59 | 14.73 | 1,809,505 | -0.36(-2.39%) |
Dec 22, 2008 | 15.47 | 15.58 | 14.93 | 15.09 | 3,253,569 | +0.11(+0.74%) |
Dec 19, 2008 | 14.72 | 15.10 | 14.72 | 14.98 | 2,766,343 | +0.27(+1.80%) |
Dec 18, 2008 | 15.32 | 15.32 | 14.58 | 14.71 | 4,993,275 | -0.92(-5.89%) |
Dec 17, 2008 | 15.47 | 15.86 | 15.18 | 15.63 | 2,801,136 | -1.20(-7.13%) |
Dec 16, 2008 | 16.12 | 16.88 | 16.07 | 16.83 | 2,601,121 | +0.18(+1.06%) |
Dec 15, 2008 | 16.52 | 16.88 | 16.44 | 16.66 | 3,279,932 | +0.50(+3.10%) |
Dec 12, 2008 | 15.56 | 16.26 | 15.55 | 16.16 | 4,174,536 | -0.79(-4.65%) |
Dec 11, 2008 | 17.41 | 17.51 | 16.84 | 16.94 | 5,626,993 | +0.63(+3.88%) |
Dec 10, 2008 | 15.94 | 16.48 | 15.91 | 16.31 | 6,948,458 | +1.44(+9.66%) |
Dec 09, 2008 | 14.53 | 15.05 | 14.53 | 14.87 | 2,816,796 | +0.73(+5.16%) |
Dec 08, 2008 | 13.92 | 14.36 | 13.75 | 14.14 | 1,763,209 | +0.56(+4.12%) |
Dec 05, 2008 | 13.17 | 13.64 | 12.78 | 13.58 | 0 | +0.18(+1.37%) |
Dec 04, 2008 | 13.55 | 13.72 | 13.18 | 13.40 | 3,005,224 | -1.21(-8.27%) |
Dec 03, 2008 | 14.25 | 14.68 | 14.07 | 14.61 | 2,292,426 | -0.56(-3.69%) |
Dec 02, 2008 | 14.81 | 15.40 | 14.81 | 15.17 | 2,110,439 | +0.48(+3.26%) |
Dec 01, 2008 | 15.70 | 15.70 | 14.69 | 14.69 | 1,719,591 | -1.58(-9.69%) |
Nov 28, 2008 | 16.36 | 16.36 | 16.00 | 16.27 | 852,813 | -0.19(-1.16%) |
Nov 26, 2008 | 15.81 | 16.46 | 15.63 | 16.46 | 1,573,494 | +0.39(+2.43%) |
Nov 25, 2008 | 16.07 | 16.38 | 15.65 | 16.07 | 1,622,889 | +0.25(+1.58%) |
Nov 24, 2008 | 15.13 | 16.04 | 15.01 | 15.82 | 1,859,048 | +0.85(+5.71%) |
Nov 21, 2008 | 14.53 | 14.97 | 13.95 | 14.96 | 2,066,772 | +0.86(+6.11%) |
Nov 20, 2008 | 14.69 | 14.81 | 13.93 | 14.10 | 3,098,793 | -0.55(-3.77%) |
Nov 19, 2008 | 15.46 | 15.54 | 14.62 | 14.65 | 1,373,306 | -1.09(-6.93%) |
Nov 18, 2008 | 15.90 | 15.90 | 15.25 | 15.74 | 1,022,786 | -0.24(-1.48%) |
Nov 17, 2008 | 15.97 | 16.40 | 15.76 | 15.98 | 1,157,116 | +0.03(+0.18%) |
Nov 14, 2008 | 15.89 | 16.49 | 15.75 | 15.95 | 0 | -0.56(-3.39%) |
Nov 13, 2008 | 15.40 | 16.52 | 15.17 | 16.51 | 2,048,130 | +1.11(+7.22%) |
Nov 12, 2008 | 15.84 | 15.86 | 15.32 | 15.40 | 905,257 | -0.78(-4.83%) |
Nov 11, 2008 | 16.32 | 16.63 | 16.04 | 16.18 | 997,409 | -1.01(-5.87%) |
Nov 10, 2008 | 17.65 | 17.65 | 16.86 | 17.19 | 1,224,000 | +0.06(+0.34%) |
Nov 07, 2008 | 16.58 | 17.30 | 16.58 | 17.13 | 1,156,267 | +0.63(+3.79%) |
Nov 06, 2008 | 18.76 | 18.76 | 16.24 | 16.50 | 2,378,438 | -2.85(-14.73%) |
Nov 05, 2008 | 19.90 | 20.35 | 19.35 | 19.35 | 2,586,725 | +0.52(+2.74%) |
Nov 04, 2008 | 18.06 | 18.88 | 18.06 | 18.84 | 1,640,260 | +0.61(+3.35%) |
Nov 03, 2008 | 18.31 | 18.56 | 17.92 | 18.23 | 847,671 | -0.02(-0.12%) |
Oct 31, 2008 | 18.43 | 18.71 | 17.78 | 18.25 | 2,053,078 | -1.48(-7.51%) |
Oct 30, 2008 | 20.07 | 20.34 | 19.31 | 19.73 | 2,324,550 | +1.36(+7.38%) |
Oct 29, 2008 | 18.42 | 19.04 | 18.13 | 18.37 | 3,195,149 | +1.61(+9.63%) |
Oct 28, 2008 | 14.73 | 16.76 | 14.73 | 16.76 | 2,397,240 | +2.75(+19.61%) |
Oct 27, 2008 | 14.70 | 14.84 | 14.00 | 14.01 | 1,327,573 | -1.18(-7.76%) |
Oct 24, 2008 | 14.73 | 15.67 | 14.73 | 15.19 | 1,829,978 | -0.49(-3.15%) |
Oct 23, 2008 | 15.62 | 15.95 | 14.89 | 15.68 | 1,683,157 | -0.25(-1.57%) |
Oct 22, 2008 | 16.58 | 17.22 | 15.53 | 15.93 | 1,744,088 | -1.12(-6.57%) |
Oct 21, 2008 | 17.49 | 17.52 | 16.90 | 17.05 | 2,033,759 | -0.13(-0.73%) |
Oct 20, 2008 | 16.30 | 17.18 | 16.30 | 17.18 | 1,441,461 | +1.07(+6.63%) |
Oct 17, 2008 | 15.89 | 16.67 | 15.58 | 16.11 | 0 | +0.21(+1.30%) |
Oct 16, 2008 | 15.71 | 16.58 | 14.60 | 15.90 | 2,110,641 | +0.75(+4.96%) |
Oct 15, 2008 | 17.31 | 17.31 | 15.03 | 15.15 | 2,130,252 | -2.42(-13.75%) |
Oct 14, 2008 | 18.41 | 19.16 | 17.01 | 17.57 | 1,977,278 | +0.67(+3.97%) |
Oct 13, 2008 | 16.80 | 16.97 | 16.21 | 16.90 | 2,537,957 | +2.02(+13.56%) |
Oct 10, 2008 | 15.88 | 15.88 | 13.95 | 14.88 | 3,245,851 | -1.19(-7.38%) |
Oct 09, 2008 | 17.30 | 17.75 | 15.82 | 16.07 | 3,005,574 | -0.88(-5.17%) |
Oct 08, 2008 | 17.49 | 17.49 | 16.40 | 16.94 | 2,766,468 | -0.82(-4.60%) |
Oct 07, 2008 | 18.12 | 18.57 | 17.68 | 17.76 | 2,548,324 | -0.91(-4.85%) |
Oct 06, 2008 | 18.85 | 18.98 | 17.89 | 18.67 | 1,937,685 | -0.95(-4.84%) |
Oct 03, 2008 | 20.19 | 20.32 | 19.52 | 19.62 | 0 | -0.71(-3.48%) |
Oct 02, 2008 | 21.33 | 21.36 | 20.30 | 20.32 | 1,011,272 | -1.48(-6.79%) |
Oct 01, 2008 | 22.06 | 22.16 | 21.67 | 21.81 | 1,172,501 | -0.38(-1.69%) |
Sep 30, 2008 | 21.38 | 22.37 | 21.38 | 22.18 | 1,014,520 | +0.87(+4.08%) |
Sep 29, 2008 | 22.22 | 22.43 | 20.77 | 21.31 | 1,620,110 | -2.26(-9.59%) |
Sep 26, 2008 | 23.02 | 23.60 | 22.97 | 23.57 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 22.89 | 23.59 | 22.88 | 23.35 | 1,075,019 | +0.18(+0.76%) |
Sep 24, 2008 | 23.43 | 23.57 | 23.06 | 23.17 | 938,226 | -0.11(-0.47%) |
Sep 23, 2008 | 23.35 | 23.98 | 22.88 | 23.28 | 1,035,404 | -0.36(-1.53%) |
Sep 22, 2008 | 24.13 | 25.26 | 23.53 | 23.64 | 993,398 | -0.34(-1.41%) |
Sep 19, 2008 | 23.40 | 24.16 | 23.06 | 23.98 | 0 | +1.49(+6.62%) |
Sep 18, 2008 | 22.14 | 22.97 | 21.81 | 22.49 | 3,670,526 | +0.39(+1.77%) |
Sep 17, 2008 | 23.11 | 23.11 | 22.02 | 22.10 | 1,706,683 | -1.56(-6.60%) |
Sep 16, 2008 | 23.15 | 23.69 | 22.79 | 23.66 | 1,570,153 | +0.34(+1.45%) |
Sep 15, 2008 | 23.14 | 23.64 | 23.02 | 23.32 | 1,232,199 | -0.79(-3.27%) |
Sep 12, 2008 | 23.92 | 24.15 | 23.70 | 24.11 | 0 | -0.75(-3.02%) |
Sep 11, 2008 | 24.33 | 24.88 | 23.99 | 24.86 | 1,107,603 | -0.05(-0.21%) |
Sep 10, 2008 | 24.76 | 25.16 | 24.70 | 24.91 | 3,527,739 | +1.23(+5.19%) |
Sep 09, 2008 | 24.11 | 24.29 | 23.68 | 23.68 | 1,207,031 | -1.04(-4.20%) |
Sep 08, 2008 | 24.88 | 24.89 | 24.30 | 24.72 | 1,610,635 | -0.15(-0.62%) |
Sep 05, 2008 | 24.75 | 24.93 | 24.35 | 24.88 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.67 | 24.72 | 24.13 | 24.20 | 1,478,635 | +0.04(+0.15%) |
Sep 03, 2008 | 23.93 | 24.18 | 23.80 | 24.16 | 1,432,981 | +1.07(+4.63%) |