Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.25 | 16.36 | 16.17 | 16.28 | 998,186 | +0.16(+1.00%) |
Jul 30, 2009 | 16.12 | 16.33 | 16.09 | 16.12 | 960,214 | +0.20(+1.28%) |
Jul 29, 2009 | 15.87 | 15.97 | 15.78 | 15.91 | 996,957 | +0.13(+0.82%) |
Jul 28, 2009 | 15.76 | 15.85 | 15.60 | 15.78 | 659,354 | +0.02(+0.16%) |
Jul 27, 2009 | 15.68 | 15.76 | 15.57 | 15.76 | 563,220 | +0.04(+0.28%) |
Jul 24, 2009 | 15.68 | 15.75 | 15.60 | 15.72 | 1,079 | -0.11(-0.66%) |
Jul 23, 2009 | 15.57 | 15.90 | 15.56 | 15.82 | 1,212,972 | +0.09(+0.59%) |
Jul 22, 2009 | 15.55 | 15.81 | 15.55 | 15.73 | 1,191,900 | +0.04(+0.24%) |
Jul 21, 2009 | 15.87 | 15.87 | 15.58 | 15.69 | 1,231,049 | +0.19(+1.20%) |
Jul 20, 2009 | 15.42 | 15.54 | 15.29 | 15.51 | 1,064,229 | +0.14(+0.92%) |
Jul 17, 2009 | 15.29 | 15.41 | 15.27 | 15.36 | 1,043,840 | -0.04(-0.28%) |
Jul 16, 2009 | 15.38 | 15.42 | 15.25 | 15.41 | 911,638 | +0.24(+1.59%) |
Jul 15, 2009 | 15.03 | 15.18 | 14.97 | 15.17 | 1,124,929 | +0.54(+3.72%) |
Jul 14, 2009 | 14.61 | 14.66 | 14.49 | 14.62 | 1,135,191 | +0.02(+0.13%) |
Jul 13, 2009 | 14.44 | 14.63 | 14.44 | 14.60 | 1,276,076 | +0.23(+1.63%) |
Jul 10, 2009 | 14.35 | 14.47 | 14.27 | 14.37 | 1,281,566 | -0.14(-0.94%) |
Jul 09, 2009 | 14.56 | 14.58 | 14.40 | 14.50 | 1,024,160 | +0.06(+0.43%) |
Jul 08, 2009 | 14.51 | 14.52 | 14.33 | 14.44 | 1,054,471 | -0.02(-0.17%) |
Jul 07, 2009 | 14.73 | 14.74 | 14.47 | 14.47 | 756,116 | -0.23(-1.60%) |
Jul 06, 2009 | 14.35 | 14.71 | 14.35 | 14.70 | 1,290,590 | +0.11(+0.76%) |
Jul 02, 2009 | 14.62 | 14.65 | 14.48 | 14.59 | 1,198,932 | -0.30(-1.99%) |
Jul 01, 2009 | 14.72 | 15.00 | 14.69 | 14.89 | 1,210,540 | +0.37(+2.55%) |
Jun 30, 2009 | 14.68 | 14.70 | 14.44 | 14.52 | 2,035,875 | -0.33(-2.21%) |
Jun 29, 2009 | 14.87 | 14.97 | 14.78 | 14.84 | 1,107,794 | -0.02(-0.13%) |
Jun 26, 2009 | 14.89 | 14.92 | 14.77 | 14.86 | 895,647 | -0.01(-0.04%) |
Jun 25, 2009 | 14.61 | 14.91 | 14.60 | 14.87 | 1,716,166 | +0.11(+0.71%) |
Jun 24, 2009 | 14.99 | 15.05 | 14.67 | 14.76 | 3,616,102 | -0.30(-2.01%) |
Jun 23, 2009 | 15.00 | 15.20 | 14.92 | 15.07 | 1,965,771 | +0.21(+1.41%) |
Jun 22, 2009 | 15.01 | 15.06 | 14.83 | 14.86 | 1,246,970 | -0.27(-1.80%) |
Jun 19, 2009 | 15.17 | 15.24 | 15.07 | 15.13 | 1,286,628 | +0.14(+0.91%) |
Jun 18, 2009 | 14.81 | 15.09 | 14.77 | 14.99 | 1,484,560 | +0.22(+1.46%) |
Jun 17, 2009 | 14.76 | 14.85 | 14.65 | 14.78 | 1,843,997 | -0.13(-0.87%) |
Jun 16, 2009 | 15.09 | 15.11 | 14.85 | 14.91 | 2,175,041 | +0.05(+0.33%) |
Jun 15, 2009 | 15.03 | 15.03 | 14.73 | 14.86 | 1,306,141 | -0.19(-1.23%) |
Jun 12, 2009 | 14.93 | 15.09 | 14.87 | 15.04 | 1,996,036 | -0.33(-2.13%) |
Jun 11, 2009 | 15.32 | 15.47 | 15.13 | 15.37 | 2,119,823 | +0.25(+1.63%) |
Jun 10, 2009 | 15.33 | 15.35 | 14.97 | 15.12 | 1,415,608 | +0.08(+0.53%) |
Jun 09, 2009 | 14.96 | 15.10 | 14.87 | 15.04 | 1,027,563 | +0.04(+0.29%) |
Jun 08, 2009 | 14.80 | 15.05 | 14.80 | 15.00 | 1,165,283 | +0.00(+0.00%) |
Jun 05, 2009 | 15.04 | 15.07 | 14.87 | 15.00 | 1,594,022 | -0.15(-0.98%) |
Jun 04, 2009 | 15.07 | 15.20 | 14.97 | 15.15 | 1,399,460 | +0.20(+1.36%) |
Jun 03, 2009 | 15.13 | 15.13 | 14.83 | 14.94 | 1,392,096 | -0.28(-1.83%) |
Jun 02, 2009 | 15.11 | 15.28 | 15.02 | 15.22 | 1,765,423 | +0.32(+2.16%) |
Jun 01, 2009 | 14.92 | 14.98 | 14.84 | 14.90 | 1,509,813 | +0.32(+2.20%) |
May 29, 2009 | 14.73 | 14.73 | 14.43 | 14.58 | 1,327,719 | +0.06(+0.43%) |
May 28, 2009 | 14.48 | 14.58 | 14.33 | 14.52 | 1,872,313 | -0.03(-0.21%) |
May 27, 2009 | 14.78 | 14.81 | 14.52 | 14.55 | 1,852,159 | -0.28(-1.88%) |
May 26, 2009 | 14.42 | 14.83 | 14.40 | 14.83 | 1,781,097 | +0.25(+1.74%) |
May 22, 2009 | 14.56 | 14.70 | 14.54 | 14.57 | 1,778,189 | +0.06(+0.38%) |
May 21, 2009 | 14.33 | 14.58 | 14.31 | 14.52 | 2,191,948 | +0.12(+0.86%) |
May 20, 2009 | 14.36 | 14.54 | 14.36 | 14.39 | 2,942,790 | -0.12(-0.85%) |
May 19, 2009 | 14.37 | 14.60 | 14.36 | 14.52 | 2,437,667 | -0.09(-0.59%) |
May 18, 2009 | 14.42 | 14.60 | 14.35 | 14.60 | 3,910,199 | +0.54(+3.82%) |
May 15, 2009 | 14.15 | 14.28 | 14.01 | 14.07 | 2,085,092 | -0.28(-1.94%) |
May 14, 2009 | 14.22 | 14.39 | 14.19 | 14.34 | 2,697,765 | +0.32(+2.29%) |
May 13, 2009 | 14.29 | 14.30 | 14.00 | 14.02 | 1,952,912 | -0.03(-0.22%) |
May 12, 2009 | 13.95 | 14.11 | 13.82 | 14.05 | 2,617,749 | +0.38(+2.80%) |
May 11, 2009 | 13.68 | 13.78 | 13.57 | 13.67 | 2,247,585 | +0.08(+0.59%) |
May 08, 2009 | 13.45 | 13.60 | 13.36 | 13.59 | 1,744,461 | +0.18(+1.34%) |
May 07, 2009 | 13.56 | 13.58 | 13.29 | 13.41 | 3,527,637 | +1.11(+9.04%) |
May 06, 2009 | 12.42 | 12.47 | 12.22 | 12.30 | 3,046,889 | +0.11(+0.91%) |
May 05, 2009 | 12.19 | 12.29 | 12.11 | 12.19 | 3,262,290 | -0.54(-4.22%) |
May 04, 2009 | 12.50 | 12.77 | 12.47 | 12.73 | 1,870,840 | +0.51(+4.20%) |
May 01, 2009 | 12.21 | 12.22 | 12.09 | 12.21 | 1,866,814 | +0.19(+1.59%) |
Apr 30, 2009 | 12.19 | 12.25 | 12.00 | 12.02 | 2,086,952 | -0.27(-2.16%) |
Apr 29, 2009 | 12.20 | 12.37 | 12.15 | 12.29 | 1,784,708 | +0.38(+3.22%) |
Apr 28, 2009 | 11.78 | 11.97 | 11.76 | 11.90 | 1,812,756 | +0.25(+2.17%) |
Apr 27, 2009 | 11.66 | 11.83 | 11.57 | 11.65 | 1,906,496 | +0.02(+0.21%) |
Apr 24, 2009 | 11.77 | 11.78 | 11.56 | 11.63 | 3,212,535 | +0.02(+0.21%) |
Apr 23, 2009 | 11.49 | 11.66 | 11.40 | 11.60 | 3,538,833 | +0.26(+2.29%) |
Apr 22, 2009 | 11.31 | 11.51 | 11.27 | 11.34 | 2,264,412 | -0.43(-3.67%) |
Apr 21, 2009 | 11.56 | 11.84 | 11.54 | 11.77 | 1,337,309 | +0.16(+1.38%) |
Apr 20, 2009 | 11.64 | 11.71 | 11.61 | 11.61 | 1,661,428 | -0.31(-2.64%) |
Apr 17, 2009 | 11.93 | 11.96 | 11.77 | 11.93 | 1,863,934 | -0.22(-1.78%) |
Apr 16, 2009 | 12.01 | 12.20 | 11.97 | 12.14 | 1,474,856 | -0.09(-0.76%) |
Apr 15, 2009 | 11.92 | 12.27 | 11.90 | 12.24 | 3,609,581 | +0.51(+4.37%) |
Apr 14, 2009 | 11.69 | 11.77 | 11.65 | 11.72 | 1,567,813 | -0.28(-2.37%) |
Apr 13, 2009 | 11.88 | 12.06 | 11.86 | 12.01 | 844,653 | +0.09(+0.73%) |
Apr 09, 2009 | 11.91 | 12.03 | 11.75 | 11.92 | 2,066,652 | -0.25(-2.08%) |
Apr 08, 2009 | 12.06 | 12.22 | 12.03 | 12.18 | 2,762,185 | -0.11(-0.91%) |
Apr 07, 2009 | 12.27 | 12.41 | 12.14 | 12.29 | 4,323,051 | +0.27(+2.26%) |
Apr 06, 2009 | 12.02 | 12.06 | 11.82 | 12.02 | 2,312,114 | -0.27(-2.21%) |
Apr 03, 2009 | 12.17 | 12.29 | 12.14 | 12.29 | 4,623,631 | +0.16(+1.32%) |
Apr 02, 2009 | 12.16 | 12.23 | 12.07 | 12.13 | 3,142,493 | +0.23(+1.97%) |
Apr 01, 2009 | 11.48 | 11.95 | 11.45 | 11.89 | 1,776,836 | +0.20(+1.69%) |
Mar 31, 2009 | 11.59 | 11.82 | 11.48 | 11.69 | 2,851,607 | +0.41(+3.67%) |
Mar 30, 2009 | 11.33 | 11.36 | 11.15 | 11.28 | 3,452,448 | -0.62(-5.19%) |
Mar 26, 2009 | 11.81 | 11.90 | 11.70 | 11.90 | 2,031,498 | +0.01(+0.05%) |
Mar 25, 2009 | 11.71 | 11.95 | 11.68 | 11.89 | 3,144,961 | +0.38(+3.27%) |
Mar 24, 2009 | 11.52 | 11.65 | 11.30 | 11.51 | 2,112,132 | +0.21(+1.86%) |
Mar 23, 2009 | 11.13 | 11.32 | 11.07 | 11.30 | 2,914,418 | +0.40(+3.62%) |
Mar 20, 2009 | 11.08 | 11.10 | 10.87 | 10.91 | 2,938,283 | -0.34(-3.02%) |
Mar 19, 2009 | 11.40 | 11.43 | 11.13 | 11.25 | 2,208,581 | -0.17(-1.46%) |
Mar 18, 2009 | 11.26 | 11.52 | 11.11 | 11.42 | 1,895,467 | +0.05(+0.43%) |
Mar 17, 2009 | 11.21 | 11.39 | 11.17 | 11.37 | 1,584,518 | -0.02(-0.22%) |
Mar 16, 2009 | 11.57 | 11.61 | 11.39 | 11.39 | 2,154,071 | +0.14(+1.21%) |
Mar 13, 2009 | 11.14 | 11.27 | 11.09 | 11.26 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 11.01 | 11.27 | 10.90 | 11.24 | 3,215,862 | +0.23(+2.13%) |
Mar 11, 2009 | 11.08 | 11.08 | 10.92 | 11.00 | 2,033,563 | +0.06(+0.51%) |
Mar 10, 2009 | 10.76 | 11.09 | 10.71 | 10.95 | 2,036,505 | +0.42(+3.99%) |
Mar 09, 2009 | 10.58 | 10.75 | 10.47 | 10.53 | 2,130,179 | -0.53(-4.75%) |
Mar 06, 2009 | 11.26 | 11.31 | 10.82 | 11.05 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.32 | 11.35 | 10.97 | 10.99 | 1,304,247 | -0.45(-3.94%) |
Mar 04, 2009 | 11.14 | 11.62 | 11.13 | 11.44 | 2,906,572 | +0.09(+0.76%) |
Mar 02, 2009 | 11.69 | 11.69 | 11.33 | 11.35 | 2,488,864 | -0.56(-4.67%) |
Feb 27, 2009 | 11.75 | 12.14 | 11.71 | 11.91 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 12.06 | 12.11 | 11.83 | 11.84 | 2,738,036 | -0.20(-1.69%) |
Feb 25, 2009 | 12.08 | 12.24 | 12.01 | 12.05 | 2,475,657 | -0.10(-0.81%) |
Feb 24, 2009 | 11.99 | 12.21 | 11.88 | 12.14 | 3,204,210 | +0.20(+1.71%) |
Feb 23, 2009 | 12.40 | 12.40 | 11.92 | 11.94 | 2,465,380 | -0.06(-0.51%) |
Feb 20, 2009 | 12.01 | 12.16 | 11.95 | 12.00 | 2,500,707 | -0.11(-0.92%) |
Feb 19, 2009 | 12.41 | 12.42 | 12.10 | 12.11 | 1,539,698 | +0.17(+1.40%) |
Feb 18, 2009 | 12.13 | 12.14 | 11.89 | 11.95 | 2,514,753 | -0.10(-0.82%) |
Feb 17, 2009 | 12.32 | 12.32 | 12.05 | 12.05 | 2,848,568 | -0.49(-3.94%) |
Feb 13, 2009 | 12.60 | 12.69 | 12.48 | 12.54 | 1,117,127 | -0.09(-0.68%) |
Feb 12, 2009 | 12.47 | 12.66 | 12.34 | 12.63 | 2,373,959 | -0.12(-0.97%) |
Feb 11, 2009 | 12.85 | 12.89 | 12.68 | 12.75 | 1,686,718 | +0.15(+1.18%) |
Feb 10, 2009 | 12.91 | 13.01 | 12.53 | 12.60 | 2,596,921 | -0.33(-2.53%) |
Feb 09, 2009 | 13.02 | 13.03 | 12.86 | 12.93 | 2,984,885 | +0.12(+0.96%) |
Feb 06, 2009 | 12.58 | 12.87 | 12.55 | 12.81 | 3,626,106 | -0.01(-0.05%) |
Feb 05, 2009 | 12.42 | 12.89 | 12.33 | 12.81 | 3,305,356 | -0.36(-2.72%) |
Feb 04, 2009 | 13.45 | 13.59 | 13.15 | 13.17 | 2,667,809 | -0.71(-5.12%) |
Feb 03, 2009 | 13.64 | 13.94 | 13.50 | 13.88 | 1,378,395 | +0.57(+4.27%) |
Feb 02, 2009 | 13.09 | 13.38 | 13.02 | 13.31 | 2,042,672 | -0.23(-1.69%) |
Jan 30, 2009 | 13.74 | 13.76 | 13.49 | 13.54 | 0 | -0.38(-2.71%) |
Jan 29, 2009 | 14.00 | 14.05 | 13.85 | 13.92 | 1,814,439 | -0.23(-1.66%) |
Jan 28, 2009 | 14.20 | 14.27 | 14.04 | 14.15 | 1,326,047 | -0.01(-0.09%) |
Jan 27, 2009 | 13.94 | 14.24 | 13.87 | 14.16 | 2,459,680 | +0.28(+2.00%) |
Jan 26, 2009 | 13.78 | 14.02 | 13.71 | 13.89 | 1,891,135 | +0.11(+0.81%) |
Jan 23, 2009 | 13.52 | 13.88 | 13.45 | 13.78 | 1,645,741 | -0.35(-2.45%) |
Jan 22, 2009 | 13.79 | 14.18 | 13.77 | 14.12 | 2,562,554 | -0.46(-3.14%) |
Jan 21, 2009 | 14.25 | 14.60 | 14.02 | 14.58 | 3,096,952 | +0.54(+3.87%) |
Jan 20, 2009 | 14.10 | 14.34 | 13.97 | 14.04 | 2,640,702 | -0.33(-2.32%) |
Jan 16, 2009 | 14.56 | 14.58 | 14.06 | 14.37 | 2,095,543 | +0.07(+0.48%) |
Jan 15, 2009 | 14.14 | 14.34 | 13.87 | 14.30 | 2,252,676 | +0.36(+2.57%) |
Jan 14, 2009 | 13.95 | 14.02 | 13.73 | 13.94 | 1,535,695 | -0.38(-2.67%) |
Jan 13, 2009 | 14.20 | 14.37 | 14.12 | 14.33 | 1,805,018 | +0.21(+1.49%) |
Jan 12, 2009 | 14.28 | 14.29 | 14.05 | 14.12 | 1,749,441 | -0.48(-3.26%) |
Jan 09, 2009 | 14.84 | 14.84 | 14.48 | 14.59 | 1,084,589 | -0.27(-1.83%) |
Jan 08, 2009 | 14.66 | 14.88 | 14.46 | 14.86 | 1,652,003 | +0.38(+2.60%) |
Jan 07, 2009 | 14.51 | 14.70 | 14.42 | 14.49 | 1,464,604 | -0.27(-1.84%) |
Jan 06, 2009 | 14.45 | 14.84 | 14.32 | 14.76 | 2,359,456 | +0.25(+1.70%) |
Jan 05, 2009 | 14.27 | 14.55 | 14.19 | 14.51 | 1,540,030 | -0.14(-0.93%) |
Jan 02, 2009 | 14.29 | 14.70 | 14.26 | 14.65 | 0 | +0.43(+3.00%) |
Jan 01, 2009 | 14.18 | 14.30 | 14.06 | 14.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.18 | 14.30 | 14.06 | 14.22 | 893,910 | +0.06(+0.39%) |
Dec 30, 2008 | 13.97 | 14.16 | 13.95 | 14.16 | 1,679,408 | +0.17(+1.19%) |
Dec 29, 2008 | 14.21 | 14.23 | 13.87 | 14.00 | 1,535,070 | -0.11(-0.74%) |
Dec 26, 2008 | 13.74 | 14.15 | 13.74 | 14.10 | 882,925 | +0.07(+0.48%) |
Dec 24, 2008 | 14.03 | 14.12 | 13.95 | 14.04 | 654,972 | +0.03(+0.22%) |
Dec 23, 2008 | 14.35 | 14.40 | 13.94 | 14.00 | 1,275,328 | -0.16(-1.13%) |
Dec 22, 2008 | 14.26 | 14.26 | 13.97 | 14.16 | 1,376,064 | -0.25(-1.76%) |
Dec 19, 2008 | 14.28 | 14.68 | 14.28 | 14.42 | 1,700,438 | +0.17(+1.17%) |
Dec 18, 2008 | 14.66 | 14.77 | 14.10 | 14.25 | 2,186,437 | -0.15(-1.03%) |
Dec 17, 2008 | 14.20 | 14.54 | 14.16 | 14.40 | 1,822,116 | +0.11(+0.74%) |
Dec 16, 2008 | 13.76 | 14.31 | 13.72 | 14.29 | 1,787,431 | +0.65(+4.80%) |
Dec 15, 2008 | 13.63 | 13.73 | 13.49 | 13.64 | 1,909,748 | +0.00(+0.00%) |
Dec 12, 2008 | 13.26 | 13.68 | 13.26 | 13.64 | 1,722,696 | +0.40(+2.98%) |
Dec 11, 2008 | 13.25 | 13.53 | 13.16 | 13.24 | 1,938,215 | -0.42(-3.07%) |
Dec 10, 2008 | 13.68 | 13.82 | 13.49 | 13.66 | 1,604,996 | -0.21(-1.51%) |
Dec 09, 2008 | 13.99 | 14.23 | 13.79 | 13.87 | 1,479,528 | -0.20(-1.40%) |
Dec 08, 2008 | 14.12 | 14.24 | 13.92 | 14.07 | 3,298,706 | +0.44(+3.26%) |
Dec 05, 2008 | 13.33 | 13.68 | 12.96 | 13.63 | 2,822,128 | +0.36(+2.70%) |
Dec 04, 2008 | 13.43 | 13.67 | 13.16 | 13.27 | 1,283,809 | -0.37(-2.72%) |
Dec 03, 2008 | 13.37 | 13.66 | 13.16 | 13.64 | 1,672,850 | +0.07(+0.55%) |
Dec 02, 2008 | 13.34 | 13.61 | 13.16 | 13.57 | 1,654,287 | +0.70(+5.48%) |
Dec 01, 2008 | 13.51 | 13.53 | 12.86 | 12.86 | 1,545,479 | -1.28(-9.08%) |
Nov 28, 2008 | 13.95 | 14.20 | 13.92 | 14.15 | 972,691 | +0.41(+3.01%) |
Nov 26, 2008 | 13.45 | 13.74 | 13.32 | 13.73 | 1,724,586 | -0.22(-1.55%) |
Nov 25, 2008 | 14.17 | 14.20 | 13.66 | 13.95 | 2,909,994 | +0.05(+0.36%) |
Nov 24, 2008 | 13.29 | 14.11 | 13.29 | 13.90 | 3,248,004 | +0.71(+5.39%) |
Nov 21, 2008 | 13.15 | 13.25 | 12.49 | 13.19 | 2,676,432 | +0.54(+4.25%) |
Nov 20, 2008 | 13.24 | 13.44 | 12.56 | 12.65 | 2,617,559 | -0.81(-6.01%) |
Nov 19, 2008 | 14.10 | 14.23 | 13.42 | 13.46 | 3,043,190 | -0.15(-1.13%) |
Nov 18, 2008 | 13.35 | 13.76 | 13.25 | 13.61 | 2,204,643 | +0.45(+3.43%) |
Nov 17, 2008 | 13.36 | 13.53 | 13.13 | 13.16 | 6,444,358 | -0.26(-1.93%) |
Nov 14, 2008 | 13.47 | 13.92 | 13.37 | 13.42 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.23 | 13.86 | 12.86 | 13.84 | 3,268,472 | +0.56(+4.19%) |
Nov 12, 2008 | 13.61 | 13.65 | 13.26 | 13.28 | 1,090,769 | -0.46(-3.33%) |
Nov 11, 2008 | 13.92 | 13.97 | 13.62 | 13.74 | 1,540,486 | -0.32(-2.28%) |
Nov 10, 2008 | 14.39 | 14.44 | 13.89 | 14.06 | 1,129,959 | -0.15(-1.04%) |
Nov 07, 2008 | 13.96 | 14.26 | 13.91 | 14.21 | 2,322,869 | +0.49(+3.56%) |
Nov 06, 2008 | 14.58 | 14.71 | 13.59 | 13.72 | 2,067,325 | -0.54(-3.81%) |
Nov 05, 2008 | 14.86 | 15.06 | 14.23 | 14.26 | 1,854,793 | -0.73(-4.86%) |
Nov 04, 2008 | 14.62 | 15.12 | 14.53 | 14.99 | 1,868,496 | +0.70(+4.88%) |
Nov 03, 2008 | 14.00 | 14.35 | 13.93 | 14.29 | 2,771,401 | +0.36(+2.57%) |
Oct 31, 2008 | 13.78 | 14.18 | 13.68 | 13.94 | 2,138,804 | +0.24(+1.76%) |
Oct 30, 2008 | 14.02 | 14.16 | 13.24 | 13.70 | 4,235,140 | +0.17(+1.23%) |
Oct 29, 2008 | 13.65 | 13.90 | 13.37 | 13.53 | 4,331,495 | -0.11(-0.77%) |
Oct 28, 2008 | 12.82 | 13.71 | 12.60 | 13.63 | 2,010,254 | +0.95(+7.45%) |
Oct 27, 2008 | 12.78 | 13.11 | 12.69 | 12.69 | 1,662,025 | -0.57(-4.29%) |
Oct 24, 2008 | 12.83 | 13.55 | 12.76 | 13.26 | 2,837,164 | -0.65(-4.71%) |
Oct 23, 2008 | 13.70 | 14.19 | 13.47 | 13.91 | 4,265,119 | +0.36(+2.69%) |
Oct 22, 2008 | 14.02 | 14.12 | 13.37 | 13.55 | 5,296,985 | -1.35(-9.08%) |
Oct 21, 2008 | 15.07 | 15.36 | 14.80 | 14.90 | 1,637,202 | -1.00(-6.29%) |
Oct 20, 2008 | 15.47 | 15.90 | 15.34 | 15.90 | 1,933,440 | +1.14(+7.74%) |
Oct 17, 2008 | 14.49 | 15.13 | 14.43 | 14.76 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.24 | 14.54 | 13.65 | 14.42 | 4,106,911 | +0.21(+1.48%) |
Oct 15, 2008 | 14.66 | 14.71 | 14.21 | 14.21 | 3,114,934 | -0.99(-6.54%) |
Oct 14, 2008 | 15.38 | 15.41 | 14.82 | 15.20 | 4,472,275 | +0.59(+4.01%) |
Oct 13, 2008 | 14.02 | 14.96 | 13.92 | 14.62 | 2,997,175 | +0.49(+3.45%) |
Oct 10, 2008 | 13.65 | 14.36 | 13.29 | 14.13 | 6,597,085 | -0.38(-2.64%) |
Oct 09, 2008 | 15.32 | 15.74 | 14.18 | 14.51 | 8,407,447 | -1.23(-7.81%) |
Oct 08, 2008 | 15.97 | 16.19 | 15.55 | 15.74 | 4,952,882 | -0.86(-5.21%) |
Oct 07, 2008 | 17.27 | 17.33 | 16.54 | 16.60 | 4,310,022 | -0.03(-0.19%) |
Oct 06, 2008 | 16.88 | 16.98 | 16.07 | 16.64 | 4,452,169 | -0.48(-2.81%) |
Oct 03, 2008 | 17.03 | 17.51 | 17.02 | 17.12 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.77 | 16.80 | 16.57 | 16.75 | 1,915,152 | -0.33(-1.92%) |
Oct 01, 2008 | 16.97 | 17.20 | 16.83 | 17.08 | 909,987 | +0.27(+1.62%) |
Sep 30, 2008 | 16.66 | 16.81 | 16.49 | 16.81 | 1,161,704 | +0.38(+2.29%) |
Sep 29, 2008 | 16.99 | 17.06 | 16.15 | 16.43 | 1,581,117 | -0.78(-4.52%) |
Sep 26, 2008 | 17.31 | 17.41 | 17.12 | 17.21 | 0 | -0.30(-1.69%) |
Sep 25, 2008 | 17.60 | 17.67 | 17.47 | 17.51 | 5,294,989 | +0.57(+3.36%) |
Sep 24, 2008 | 16.94 | 17.08 | 16.83 | 16.94 | 2,425,400 | +0.22(+1.29%) |
Sep 23, 2008 | 17.14 | 17.15 | 16.71 | 16.72 | 1,404,315 | +0.32(+1.96%) |
Sep 22, 2008 | 16.77 | 16.81 | 16.39 | 16.40 | 1,808,157 | -0.74(-4.32%) |
Sep 19, 2008 | 17.28 | 17.39 | 16.99 | 17.14 | 0 | +0.10(+0.58%) |
Sep 18, 2008 | 17.11 | 17.16 | 16.72 | 17.04 | 5,055,054 | -0.09(-0.50%) |
Sep 17, 2008 | 17.53 | 17.67 | 17.11 | 17.13 | 3,691,336 | -0.65(-3.68%) |
Sep 16, 2008 | 17.54 | 17.87 | 17.48 | 17.78 | 6,961,363 | +0.06(+0.35%) |
Sep 15, 2008 | 17.63 | 17.87 | 17.56 | 17.72 | 2,151,253 | -0.12(-0.66%) |
Sep 12, 2008 | 17.34 | 17.84 | 17.29 | 17.84 | 1,241,508 | +0.36(+2.09%) |
Sep 11, 2008 | 17.14 | 17.48 | 17.12 | 17.48 | 940,077 | +0.07(+0.39%) |
Sep 10, 2008 | 17.64 | 17.65 | 17.41 | 17.41 | 1,837,650 | -0.11(-0.60%) |
Sep 09, 2008 | 17.46 | 17.75 | 17.43 | 17.51 | 2,239,557 | +0.30(+1.76%) |
Sep 08, 2008 | 17.35 | 17.42 | 17.07 | 17.21 | 6,689,546 | -0.46(-2.59%) |
Sep 05, 2008 | 17.49 | 17.67 | 17.33 | 17.67 | 0 | +0.46(+2.69%) |
Sep 04, 2008 | 17.35 | 17.38 | 17.18 | 17.20 | 5,671,955 | +0.81(+4.94%) |
Sep 03, 2008 | 16.43 | 16.48 | 16.31 | 16.39 | 2,020,975 | -0.45(-2.68%) |
Sep 02, 2008 | 16.95 | 17.02 | 16.84 | 16.85 | 882,295 | +0.28(+1.68%) |
Aug 29, 2008 | 16.57 | 16.70 | 16.53 | 16.57 | 0 | -0.19(-1.11%) |
Aug 28, 2008 | 16.62 | 16.77 | 16.57 | 16.75 | 760,930 | +0.15(+0.93%) |
Aug 27, 2008 | 16.52 | 16.64 | 16.45 | 16.60 | 992,196 | -0.06(-0.33%) |
Aug 26, 2008 | 16.66 | 16.75 | 16.57 | 16.65 | 2,464,792 | -0.12(-0.74%) |
Aug 25, 2008 | 17.01 | 17.01 | 16.72 | 16.78 | 481,342 | -0.20(-1.20%) |
Aug 22, 2008 | 17.01 | 17.08 | 16.91 | 16.98 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.78 | 16.95 | 16.77 | 16.93 | 1,297,435 | +0.07(+0.44%) |
Aug 20, 2008 | 16.81 | 16.88 | 16.70 | 16.85 | 1,063,871 | +0.06(+0.37%) |
Aug 19, 2008 | 16.84 | 16.90 | 16.73 | 16.79 | 772,833 | -0.24(-1.41%) |
Aug 18, 2008 | 17.21 | 17.22 | 16.94 | 17.03 | 1,121,671 | -0.16(-0.93%) |
Aug 15, 2008 | 17.07 | 17.20 | 17.06 | 17.19 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 16.99 | 17.21 | 16.98 | 17.14 | 1,212,157 | -0.38(-2.15%) |
Aug 13, 2008 | 17.41 | 17.52 | 17.32 | 17.52 | 1,526,317 | +0.14(+0.78%) |
Aug 12, 2008 | 17.22 | 17.47 | 17.10 | 17.38 | 1,629,887 | +0.02(+0.14%) |
Aug 11, 2008 | 17.33 | 17.46 | 17.27 | 17.36 | 2,181,634 | +0.02(+0.14%) |
Aug 08, 2008 | 17.02 | 17.39 | 16.99 | 17.33 | 3,740,158 | +0.19(+1.08%) |
Aug 07, 2008 | 17.17 | 17.21 | 17.06 | 17.15 | 1,094,382 | -0.31(-1.77%) |
Aug 06, 2008 | 17.24 | 17.48 | 17.19 | 17.46 | 936,184 | +0.18(+1.04%) |
Aug 05, 2008 | 17.03 | 17.28 | 17.03 | 17.28 | 1,451,745 | +0.61(+3.67%) |
Aug 04, 2008 | 16.61 | 16.69 | 16.54 | 16.67 | 909,833 | +0.11(+0.63%) |