Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.59 | 14.64 | 14.48 | 14.49 | 481,491 | -0.14(-0.94%) |
Jul 30, 2009 | 14.65 | 14.79 | 14.56 | 14.63 | 707,914 | +0.05(+0.33%) |
Jul 29, 2009 | 14.67 | 14.67 | 14.49 | 14.58 | 647,798 | -0.09(-0.60%) |
Jul 28, 2009 | 14.63 | 14.74 | 14.53 | 14.67 | 1,359,289 | +0.04(+0.27%) |
Jul 27, 2009 | 14.63 | 14.69 | 14.52 | 14.63 | 293,626 | -0.02(-0.16%) |
Jul 24, 2009 | 14.67 | 14.69 | 14.48 | 14.65 | 2,213 | +0.00(+0.00%) |
Jul 23, 2009 | 14.38 | 14.75 | 14.37 | 14.65 | 711,790 | +0.34(+2.36%) |
Jul 22, 2009 | 14.22 | 14.35 | 14.22 | 14.31 | 324,343 | +0.06(+0.45%) |
Jul 21, 2009 | 14.42 | 14.46 | 14.15 | 14.25 | 583,634 | +0.07(+0.51%) |
Jul 20, 2009 | 14.03 | 14.22 | 14.03 | 14.18 | 782,670 | +0.13(+0.92%) |
Jul 17, 2009 | 14.05 | 14.05 | 13.89 | 14.05 | 386,262 | +0.08(+0.58%) |
Jul 16, 2009 | 13.87 | 14.05 | 13.87 | 13.97 | 471,080 | +0.02(+0.12%) |
Jul 15, 2009 | 13.80 | 13.97 | 13.75 | 13.95 | 529,984 | +0.31(+2.30%) |
Jul 14, 2009 | 13.68 | 13.72 | 13.55 | 13.64 | 686,245 | -0.03(-0.23%) |
Jul 13, 2009 | 13.39 | 13.67 | 13.38 | 13.67 | 401,095 | +0.21(+1.55%) |
Jul 10, 2009 | 13.49 | 13.52 | 13.29 | 13.46 | 367,121 | -0.09(-0.65%) |
Jul 09, 2009 | 13.49 | 13.58 | 13.43 | 13.55 | 590,918 | +0.10(+0.72%) |
Jul 08, 2009 | 13.68 | 13.69 | 13.30 | 13.45 | 777,390 | -0.23(-1.65%) |
Jul 07, 2009 | 13.97 | 13.97 | 13.64 | 13.68 | 661,560 | -0.23(-1.62%) |
Jul 06, 2009 | 13.72 | 14.05 | 13.72 | 13.90 | 1,194,710 | -0.03(-0.23%) |
Jul 02, 2009 | 14.28 | 14.28 | 13.90 | 13.93 | 1,646,699 | -0.42(-2.92%) |
Jul 01, 2009 | 14.46 | 14.46 | 14.28 | 14.35 | 2,478,650 | +0.04(+0.28%) |
Jun 30, 2009 | 14.67 | 14.67 | 14.27 | 14.31 | 1,041,585 | -0.26(-1.77%) |
Jun 29, 2009 | 14.46 | 14.61 | 14.35 | 14.57 | 455,493 | +0.17(+1.17%) |
Jun 26, 2009 | 14.38 | 14.45 | 14.26 | 14.40 | 215,414 | -0.01(-0.06%) |
Jun 25, 2009 | 14.22 | 14.41 | 14.21 | 14.41 | 459,890 | +0.23(+1.59%) |
Jun 24, 2009 | 14.30 | 14.33 | 14.11 | 14.18 | 925,320 | -0.10(-0.68%) |
Jun 23, 2009 | 14.20 | 14.35 | 14.18 | 14.28 | 486,161 | +0.10(+0.68%) |
Jun 22, 2009 | 14.07 | 14.22 | 14.07 | 14.18 | 1,273,165 | -0.06(-0.40%) |
Jun 19, 2009 | 14.56 | 14.57 | 14.21 | 14.24 | 1,070,110 | -0.21(-1.45%) |
Jun 18, 2009 | 14.47 | 14.53 | 14.39 | 14.45 | 495,756 | +0.02(+0.17%) |
Jun 17, 2009 | 14.48 | 14.55 | 14.31 | 14.42 | 475,897 | -0.04(-0.28%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.43 | 14.46 | 240,306 | -0.16(-1.10%) |
Jun 15, 2009 | 14.74 | 14.75 | 14.54 | 14.63 | 254,218 | -0.26(-1.73%) |
Jun 12, 2009 | 14.71 | 14.91 | 14.67 | 14.88 | 824,616 | +0.08(+0.54%) |
Jun 11, 2009 | 14.48 | 15.00 | 14.48 | 14.80 | 586,103 | +0.28(+1.94%) |
Jun 10, 2009 | 14.45 | 14.52 | 14.26 | 14.52 | 428,411 | +0.18(+1.23%) |
Jun 09, 2009 | 14.32 | 14.40 | 14.23 | 14.34 | 408,255 | +0.05(+0.34%) |
Jun 08, 2009 | 14.27 | 14.39 | 14.14 | 14.30 | 642,980 | -0.14(-1.00%) |
Jun 05, 2009 | 14.76 | 14.76 | 14.43 | 14.44 | 873,033 | -0.05(-0.33%) |
Jun 04, 2009 | 14.45 | 14.57 | 14.41 | 14.49 | 647,707 | +0.09(+0.61%) |
Jun 03, 2009 | 14.50 | 14.61 | 14.27 | 14.40 | 1,519,862 | -0.22(-1.49%) |
Jun 02, 2009 | 14.55 | 14.71 | 14.54 | 14.62 | 2,396,699 | +0.07(+0.50%) |
Jun 01, 2009 | 14.53 | 14.79 | 14.51 | 14.55 | 716,814 | +0.19(+1.35%) |
May 29, 2009 | 14.41 | 14.41 | 14.14 | 14.35 | 783,424 | +0.08(+0.56%) |
May 28, 2009 | 14.24 | 14.38 | 13.93 | 14.27 | 574,791 | +0.16(+1.14%) |
May 27, 2009 | 14.24 | 14.37 | 14.09 | 14.11 | 571,904 | -0.21(-1.46%) |
May 26, 2009 | 13.73 | 14.33 | 13.73 | 14.32 | 1,135,375 | +0.64(+4.71%) |
May 22, 2009 | 14.01 | 14.01 | 13.68 | 13.68 | 396,468 | -0.23(-1.68%) |
May 21, 2009 | 14.17 | 14.19 | 13.76 | 13.91 | 938,777 | -0.41(-2.87%) |
May 20, 2009 | 14.50 | 14.60 | 14.30 | 14.32 | 1,068,001 | -0.01(-0.06%) |
May 19, 2009 | 14.43 | 14.47 | 14.26 | 14.33 | 609,356 | -0.03(-0.22%) |
May 18, 2009 | 14.12 | 14.38 | 14.12 | 14.36 | 683,544 | +0.27(+1.88%) |
May 15, 2009 | 14.22 | 14.29 | 13.91 | 14.09 | 940,098 | -0.12(-0.85%) |
May 14, 2009 | 14.04 | 14.33 | 13.99 | 14.22 | 753,325 | +0.14(+0.97%) |
May 13, 2009 | 14.38 | 14.47 | 14.07 | 14.08 | 733,833 | -0.54(-3.69%) |
May 12, 2009 | 14.63 | 14.85 | 14.46 | 14.62 | 435,681 | -0.02(-0.16%) |
May 11, 2009 | 14.59 | 14.74 | 14.56 | 14.64 | 666,512 | -0.12(-0.82%) |
May 08, 2009 | 14.64 | 14.82 | 14.51 | 14.76 | 723,540 | +0.26(+1.78%) |
May 07, 2009 | 14.85 | 15.12 | 14.39 | 14.51 | 572,509 | -0.36(-2.44%) |
May 06, 2009 | 14.91 | 14.92 | 14.56 | 14.87 | 790,850 | +0.18(+1.20%) |
May 05, 2009 | 14.47 | 14.69 | 14.47 | 14.69 | 570,760 | +0.07(+0.50%) |
May 04, 2009 | 14.21 | 14.62 | 14.21 | 14.62 | 962,780 | +0.47(+3.30%) |
May 01, 2009 | 13.84 | 14.15 | 13.77 | 14.15 | 416,576 | +0.30(+2.15%) |
Apr 30, 2009 | 14.27 | 14.27 | 13.79 | 13.85 | 586,591 | +0.09(+0.64%) |
Apr 29, 2009 | 13.72 | 13.90 | 13.60 | 13.77 | 777,100 | +0.23(+1.72%) |
Apr 28, 2009 | 13.44 | 13.70 | 13.31 | 13.53 | 853,071 | +0.02(+0.12%) |
Apr 27, 2009 | 13.41 | 13.72 | 13.34 | 13.52 | 695,800 | +0.01(+0.06%) |
Apr 24, 2009 | 13.56 | 13.62 | 13.39 | 13.51 | 938,631 | +0.12(+0.90%) |
Apr 23, 2009 | 13.51 | 13.51 | 13.13 | 13.39 | 626,291 | +0.02(+0.12%) |
Apr 22, 2009 | 13.18 | 13.64 | 13.18 | 13.37 | 910,600 | +0.04(+0.30%) |
Apr 21, 2009 | 12.97 | 13.34 | 12.97 | 13.33 | 1,033,199 | +0.33(+2.54%) |
Apr 20, 2009 | 13.29 | 13.58 | 13.00 | 13.00 | 2,131,735 | -0.66(-4.83%) |
Apr 17, 2009 | 13.67 | 13.79 | 13.56 | 13.66 | 410,177 | -0.01(-0.06%) |
Apr 16, 2009 | 13.75 | 13.77 | 13.46 | 13.67 | 412,359 | +0.10(+0.71%) |
Apr 15, 2009 | 13.34 | 13.57 | 13.34 | 13.57 | 387,326 | +0.17(+1.26%) |
Apr 14, 2009 | 13.64 | 13.65 | 13.34 | 13.40 | 507,789 | -0.38(-2.74%) |
Apr 13, 2009 | 13.81 | 13.85 | 13.52 | 13.78 | 634,089 | -0.02(-0.12%) |
Apr 09, 2009 | 13.81 | 13.86 | 13.57 | 13.80 | 461,259 | +0.39(+2.94%) |
Apr 08, 2009 | 13.52 | 13.60 | 13.27 | 13.40 | 456,986 | -0.05(-0.36%) |
Apr 07, 2009 | 13.61 | 13.64 | 13.39 | 13.45 | 565,868 | -0.48(-3.46%) |
Apr 06, 2009 | 13.77 | 13.93 | 13.55 | 13.93 | 1,203,329 | +0.07(+0.52%) |
Apr 03, 2009 | 13.85 | 13.95 | 13.70 | 13.86 | 1,690,272 | +0.09(+0.64%) |
Apr 02, 2009 | 13.58 | 13.96 | 13.48 | 13.77 | 1,808,433 | +0.47(+3.57%) |
Apr 01, 2009 | 12.86 | 13.35 | 12.64 | 13.30 | 3,872,178 | +0.47(+3.70%) |
Mar 31, 2009 | 12.98 | 13.07 | 12.70 | 12.82 | 907,559 | +0.26(+2.05%) |
Mar 30, 2009 | 12.87 | 12.92 | 12.49 | 12.57 | 852,616 | -0.80(-5.96%) |
Mar 26, 2009 | 12.98 | 13.36 | 12.84 | 13.36 | 869,092 | +0.39(+3.04%) |
Mar 25, 2009 | 13.11 | 13.19 | 12.61 | 12.97 | 887,630 | -0.08(-0.62%) |
Mar 24, 2009 | 13.28 | 13.38 | 13.02 | 13.05 | 542,793 | -0.26(-1.93%) |
Mar 23, 2009 | 13.00 | 13.35 | 12.96 | 13.31 | 1,645,527 | +0.76(+6.09%) |
Mar 20, 2009 | 12.82 | 12.91 | 12.49 | 12.54 | 1,264,410 | -0.23(-1.83%) |
Mar 19, 2009 | 13.04 | 13.04 | 12.67 | 12.78 | 1,660,044 | -0.08(-0.63%) |
Mar 18, 2009 | 12.38 | 13.04 | 12.38 | 12.86 | 2,204,111 | +0.39(+3.16%) |
Mar 17, 2009 | 12.20 | 12.49 | 12.04 | 12.46 | 1,151,814 | +0.33(+2.72%) |
Mar 16, 2009 | 12.53 | 12.61 | 12.12 | 12.13 | 1,075,730 | -0.24(-1.95%) |
Mar 13, 2009 | 12.32 | 12.40 | 11.97 | 12.37 | 0 | +0.23(+1.92%) |
Mar 12, 2009 | 11.51 | 12.16 | 11.51 | 12.14 | 711,280 | +0.54(+4.69%) |
Mar 11, 2009 | 11.74 | 11.79 | 11.51 | 11.60 | 702,000 | +0.12(+1.08%) |
Mar 10, 2009 | 11.01 | 11.50 | 10.93 | 11.47 | 750,833 | +0.65(+6.02%) |
Mar 09, 2009 | 10.93 | 11.18 | 10.77 | 10.82 | 996,705 | -0.37(-3.31%) |
Mar 06, 2009 | 11.35 | 11.54 | 10.78 | 11.19 | 0 | -0.11(-1.00%) |
Mar 05, 2009 | 11.65 | 11.65 | 11.17 | 11.30 | 975,275 | -0.35(-2.97%) |
Mar 04, 2009 | 11.79 | 11.87 | 11.36 | 11.65 | 602,558 | +0.08(+0.69%) |
Mar 02, 2009 | 11.90 | 11.96 | 11.45 | 11.57 | 2,144,483 | -0.58(-4.77%) |
Feb 27, 2009 | 12.00 | 12.31 | 11.91 | 12.15 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 12.44 | 12.50 | 12.08 | 12.14 | 323,153 | -0.18(-1.44%) |
Feb 25, 2009 | 12.20 | 12.53 | 11.99 | 12.32 | 184,257 | -0.01(-0.06%) |
Feb 24, 2009 | 11.86 | 12.37 | 11.73 | 12.32 | 677,494 | +0.48(+4.08%) |
Feb 23, 2009 | 12.24 | 12.34 | 11.75 | 11.84 | 583,891 | -0.29(-2.39%) |
Feb 20, 2009 | 11.79 | 12.20 | 11.78 | 12.13 | 491,561 | +0.14(+1.21%) |
Feb 19, 2009 | 12.10 | 12.37 | 11.99 | 11.99 | 658,227 | +0.09(+0.74%) |
Feb 18, 2009 | 12.28 | 12.28 | 11.79 | 11.90 | 627,971 | -0.27(-2.25%) |
Feb 17, 2009 | 12.22 | 12.45 | 12.07 | 12.17 | 393,008 | -0.48(-3.81%) |
Feb 13, 2009 | 12.58 | 12.88 | 12.58 | 12.65 | 294,093 | +0.10(+0.77%) |
Feb 12, 2009 | 12.30 | 12.59 | 12.19 | 12.56 | 497,224 | +0.06(+0.51%) |
Feb 11, 2009 | 12.64 | 12.65 | 12.38 | 12.49 | 399,421 | -0.06(-0.45%) |
Feb 10, 2009 | 12.95 | 13.10 | 12.43 | 12.55 | 557,203 | -0.46(-3.52%) |
Feb 09, 2009 | 13.03 | 13.11 | 12.93 | 13.01 | 214,528 | +0.02(+0.19%) |
Feb 06, 2009 | 12.59 | 13.06 | 12.59 | 12.98 | 356,066 | +0.41(+3.26%) |
Feb 05, 2009 | 12.42 | 12.73 | 12.37 | 12.57 | 358,411 | +0.09(+0.71%) |
Feb 04, 2009 | 12.87 | 12.97 | 12.45 | 12.49 | 820,776 | -0.25(-1.96%) |
Feb 03, 2009 | 12.61 | 12.82 | 12.49 | 12.74 | 448,944 | +0.15(+1.21%) |
Feb 02, 2009 | 12.37 | 12.68 | 12.24 | 12.58 | 286,042 | +0.21(+1.69%) |
Jan 30, 2009 | 12.66 | 12.82 | 12.35 | 12.37 | 0 | -0.32(-2.53%) |
Jan 29, 2009 | 13.05 | 13.05 | 12.62 | 12.70 | 282,450 | -0.56(-4.19%) |
Jan 28, 2009 | 12.97 | 13.27 | 12.87 | 13.25 | 1,106,497 | +0.31(+2.43%) |
Jan 27, 2009 | 13.07 | 13.11 | 12.77 | 12.94 | 613,788 | -0.18(-1.35%) |
Jan 26, 2009 | 12.83 | 13.29 | 12.82 | 13.11 | 743,332 | +0.22(+1.68%) |
Jan 23, 2009 | 12.33 | 12.99 | 12.27 | 12.90 | 257,502 | +0.27(+2.10%) |
Jan 22, 2009 | 12.52 | 12.82 | 12.38 | 12.63 | 294,847 | -0.10(-0.76%) |
Jan 21, 2009 | 12.41 | 12.76 | 12.25 | 12.73 | 383,098 | +0.45(+3.67%) |
Jan 20, 2009 | 12.70 | 12.70 | 12.23 | 12.28 | 1,069,375 | -0.43(-3.42%) |
Jan 16, 2009 | 12.85 | 12.94 | 12.47 | 12.71 | 363,102 | +0.05(+0.38%) |
Jan 15, 2009 | 12.62 | 12.81 | 12.11 | 12.66 | 637,942 | -0.06(-0.51%) |
Jan 14, 2009 | 13.02 | 13.06 | 12.64 | 12.73 | 296,967 | -0.53(-4.00%) |
Jan 13, 2009 | 13.12 | 13.28 | 13.06 | 13.26 | 932,318 | +0.06(+0.43%) |
Jan 12, 2009 | 13.81 | 13.81 | 13.11 | 13.20 | 308,348 | -0.56(-4.09%) |
Jan 09, 2009 | 14.27 | 14.27 | 13.68 | 13.77 | 302,164 | -0.28(-2.00%) |
Jan 08, 2009 | 13.44 | 14.07 | 13.44 | 14.05 | 576,854 | +0.46(+3.38%) |
Jan 07, 2009 | 13.51 | 13.78 | 13.47 | 13.59 | 272,846 | -0.19(-1.40%) |
Jan 06, 2009 | 13.66 | 13.84 | 13.51 | 13.78 | 823,268 | +0.27(+1.96%) |
Jan 05, 2009 | 13.45 | 13.52 | 13.23 | 13.52 | 560,107 | -0.16(-1.18%) |
Jan 02, 2009 | 13.35 | 13.72 | 13.15 | 13.68 | 0 | +0.42(+3.16%) |
Jan 01, 2009 | 12.97 | 13.33 | 12.85 | 13.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.97 | 13.33 | 12.85 | 13.26 | 582,029 | +0.35(+2.68%) |
Dec 30, 2008 | 12.75 | 12.91 | 12.69 | 12.91 | 420,275 | +0.22(+1.71%) |
Dec 29, 2008 | 12.78 | 12.86 | 12.53 | 12.70 | 330,129 | -0.17(-1.31%) |
Dec 26, 2008 | 12.74 | 12.89 | 12.66 | 12.86 | 198,227 | +0.22(+1.72%) |
Dec 24, 2008 | 12.82 | 12.82 | 12.64 | 12.65 | 169,681 | -0.04(-0.32%) |
Dec 23, 2008 | 12.76 | 12.89 | 12.57 | 12.69 | 892,944 | -0.13(-1.01%) |
Dec 22, 2008 | 13.07 | 13.22 | 12.60 | 12.82 | 421,346 | -0.25(-1.91%) |
Dec 19, 2008 | 13.11 | 13.44 | 13.03 | 13.07 | 297,345 | +0.12(+0.93%) |
Dec 18, 2008 | 13.27 | 13.39 | 12.93 | 12.94 | 2,052,254 | -0.27(-2.01%) |
Dec 17, 2008 | 13.03 | 13.38 | 12.93 | 13.21 | 212,577 | +0.00(+0.00%) |
Dec 16, 2008 | 12.65 | 13.27 | 12.65 | 13.21 | 888,547 | +0.62(+4.92%) |
Dec 15, 2008 | 12.96 | 13.18 | 12.29 | 12.59 | 462,686 | -0.35(-2.73%) |
Dec 12, 2008 | 12.54 | 13.06 | 12.54 | 12.94 | 559,173 | +0.02(+0.12%) |
Dec 11, 2008 | 13.39 | 13.44 | 12.87 | 12.93 | 293,722 | -0.45(-3.33%) |
Dec 10, 2008 | 13.55 | 13.74 | 13.24 | 13.37 | 475,042 | -0.09(-0.66%) |
Dec 09, 2008 | 13.81 | 13.85 | 13.30 | 13.46 | 935,208 | -0.24(-1.73%) |
Dec 08, 2008 | 13.50 | 13.97 | 13.34 | 13.70 | 848,527 | +0.53(+4.03%) |
Dec 05, 2008 | 12.63 | 13.19 | 12.32 | 13.17 | 586,017 | +0.42(+3.28%) |
Dec 04, 2008 | 13.01 | 13.41 | 12.51 | 12.75 | 677,544 | -0.51(-3.88%) |
Dec 03, 2008 | 12.83 | 13.28 | 12.56 | 13.27 | 501,211 | +0.33(+2.55%) |
Dec 02, 2008 | 12.40 | 12.94 | 12.31 | 12.94 | 818,636 | +0.74(+6.03%) |
Dec 01, 2008 | 12.94 | 13.02 | 12.16 | 12.20 | 646,005 | -1.10(-8.26%) |
Nov 28, 2008 | 13.05 | 13.30 | 12.92 | 13.30 | 196,719 | +0.23(+1.79%) |
Nov 26, 2008 | 12.08 | 13.12 | 12.06 | 13.07 | 333,362 | +0.76(+6.15%) |
Nov 25, 2008 | 12.28 | 12.38 | 11.92 | 12.31 | 583,528 | +0.39(+3.24%) |
Nov 24, 2008 | 11.16 | 12.20 | 11.14 | 11.92 | 443,804 | +0.95(+8.65%) |
Nov 21, 2008 | 10.74 | 11.06 | 10.17 | 10.97 | 662,952 | +0.47(+4.52%) |
Nov 20, 2008 | 11.09 | 11.46 | 10.45 | 10.50 | 363,281 | -0.72(-6.38%) |
Nov 19, 2008 | 11.96 | 12.18 | 11.17 | 11.21 | 320,098 | -0.91(-7.50%) |
Nov 18, 2008 | 12.16 | 12.51 | 11.65 | 12.12 | 233,439 | -0.08(-0.66%) |
Nov 17, 2008 | 12.38 | 12.65 | 12.12 | 12.20 | 240,495 | -0.23(-1.81%) |
Nov 14, 2008 | 12.78 | 13.02 | 12.31 | 12.43 | 198,781 | -0.56(-4.28%) |
Nov 13, 2008 | 11.98 | 12.98 | 11.67 | 12.98 | 510,558 | +1.05(+8.83%) |
Nov 12, 2008 | 12.40 | 12.53 | 11.88 | 11.93 | 282,464 | -0.60(-4.81%) |
Nov 11, 2008 | 12.89 | 12.98 | 12.45 | 12.53 | 379,301 | -0.52(-4.00%) |
Nov 10, 2008 | 13.33 | 13.52 | 12.86 | 13.06 | 577,294 | +0.09(+0.68%) |
Nov 07, 2008 | 12.87 | 13.01 | 12.70 | 12.97 | 243,947 | +0.27(+2.09%) |
Nov 06, 2008 | 13.14 | 13.43 | 12.61 | 12.70 | 259,052 | -0.66(-4.94%) |
Nov 05, 2008 | 14.04 | 14.19 | 13.27 | 13.36 | 342,275 | -0.88(-6.16%) |
Nov 04, 2008 | 13.84 | 14.44 | 13.80 | 14.24 | 593,535 | +0.63(+4.61%) |
Nov 03, 2008 | 13.11 | 13.72 | 12.94 | 13.61 | 500,711 | +0.59(+4.51%) |
Oct 31, 2008 | 12.86 | 13.44 | 12.69 | 13.02 | 448,866 | +0.34(+2.66%) |
Oct 30, 2008 | 12.69 | 13.27 | 12.36 | 12.69 | 337,289 | +0.40(+3.27%) |
Oct 29, 2008 | 12.58 | 12.94 | 12.07 | 12.28 | 327,006 | -0.26(-2.05%) |
Oct 28, 2008 | 11.71 | 12.57 | 11.54 | 12.54 | 276,865 | +1.24(+10.96%) |
Oct 27, 2008 | 11.09 | 11.84 | 11.09 | 11.30 | 371,356 | -0.02(-0.14%) |
Oct 24, 2008 | 10.61 | 11.70 | 10.61 | 11.32 | 329,678 | -0.58(-4.87%) |
Oct 23, 2008 | 12.32 | 12.32 | 11.37 | 11.90 | 220,068 | -0.23(-1.92%) |
Oct 22, 2008 | 12.53 | 12.73 | 11.75 | 12.13 | 190,592 | -0.88(-6.80%) |
Oct 21, 2008 | 13.16 | 13.62 | 13.02 | 13.02 | 416,567 | -0.43(-3.23%) |
Oct 20, 2008 | 13.28 | 13.64 | 12.86 | 13.45 | 351,868 | +0.62(+4.83%) |
Oct 17, 2008 | 12.07 | 13.33 | 12.07 | 12.83 | 180,005 | -0.02(-0.16%) |
Oct 16, 2008 | 12.39 | 12.99 | 11.99 | 12.85 | 232,858 | +0.46(+3.67%) |
Oct 15, 2008 | 13.16 | 13.56 | 12.40 | 12.40 | 330,856 | -1.41(-10.20%) |
Oct 14, 2008 | 14.60 | 15.04 | 13.59 | 13.81 | 327,944 | +0.01(+0.06%) |
Oct 13, 2008 | 12.33 | 13.80 | 12.12 | 13.80 | 387,298 | +1.71(+14.11%) |
Oct 10, 2008 | 11.40 | 12.63 | 10.54 | 12.09 | 663,508 | -0.12(-0.96%) |
Oct 09, 2008 | 13.12 | 13.72 | 12.17 | 12.21 | 456,643 | -1.09(-8.20%) |
Oct 08, 2008 | 13.46 | 14.17 | 13.29 | 13.30 | 380,226 | -0.64(-4.62%) |
Oct 07, 2008 | 14.71 | 15.02 | 13.94 | 13.94 | 221,165 | -0.82(-5.56%) |
Oct 06, 2008 | 15.06 | 15.39 | 14.21 | 14.76 | 415,475 | -0.72(-4.67%) |
Oct 03, 2008 | 16.03 | 16.24 | 15.49 | 15.49 | 1,120,945 | -0.27(-1.69%) |
Oct 02, 2008 | 16.11 | 16.41 | 15.66 | 15.75 | 308,973 | -0.56(-3.40%) |
Oct 01, 2008 | 16.07 | 16.52 | 15.98 | 16.31 | 897,008 | -0.08(-0.49%) |
Sep 30, 2008 | 15.78 | 16.42 | 15.78 | 16.39 | 288,834 | +0.45(+2.83%) |
Sep 29, 2008 | 17.02 | 20.11 | 15.78 | 15.94 | 631,209 | -1.15(-6.73%) |
Sep 26, 2008 | 16.82 | 17.92 | 16.81 | 17.09 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 16.41 | 17.35 | 16.41 | 17.15 | 283,269 | +0.42(+2.50%) |
Sep 24, 2008 | 16.69 | 17.10 | 16.64 | 16.73 | 196,164 | -0.09(-0.53%) |
Sep 23, 2008 | 17.10 | 17.36 | 16.78 | 16.82 | 609,278 | -0.23(-1.37%) |
Sep 22, 2008 | 18.70 | 18.70 | 16.98 | 17.06 | 257,159 | -0.76(-4.25%) |
Sep 19, 2008 | 19.13 | 19.13 | 17.42 | 17.81 | 0 | +0.69(+4.04%) |
Sep 18, 2008 | 16.57 | 17.34 | 16.12 | 17.12 | 697,768 | +0.70(+4.26%) |
Sep 17, 2008 | 16.93 | 17.63 | 16.42 | 16.42 | 502,185 | -1.06(-6.07%) |
Sep 16, 2008 | 17.06 | 17.55 | 17.03 | 17.48 | 615,921 | -0.10(-0.59%) |
Sep 15, 2008 | 17.91 | 18.30 | 17.58 | 17.59 | 499,057 | -0.95(-5.12%) |
Sep 12, 2008 | 18.27 | 18.54 | 18.14 | 18.54 | 378,733 | +0.12(+0.66%) |
Sep 11, 2008 | 18.25 | 18.95 | 18.13 | 18.42 | 249,417 | -0.07(-0.39%) |
Sep 10, 2008 | 18.99 | 19.00 | 18.49 | 18.49 | 521,745 | -0.43(-2.25%) |
Sep 09, 2008 | 19.07 | 19.38 | 18.88 | 18.91 | 1,015,692 | -0.35(-1.80%) |
Sep 08, 2008 | 18.73 | 19.26 | 18.72 | 19.26 | 285,646 | +0.49(+2.61%) |
Sep 05, 2008 | 18.67 | 18.81 | 18.50 | 18.77 | 0 | -0.09(-0.47%) |
Sep 04, 2008 | 19.41 | 19.53 | 18.85 | 18.86 | 418,878 | -0.72(-3.70%) |
Sep 03, 2008 | 19.57 | 19.67 | 19.44 | 19.58 | 427,735 | +0.06(+0.29%) |
Sep 02, 2008 | 19.52 | 19.84 | 19.36 | 19.53 | 524,988 | +0.28(+1.46%) |
Aug 29, 2008 | 19.26 | 19.53 | 19.21 | 19.24 | 148,408 | -0.13(-0.66%) |
Aug 28, 2008 | 19.01 | 19.42 | 19.01 | 19.37 | 142,363 | +0.43(+2.25%) |
Aug 27, 2008 | 18.75 | 19.03 | 18.65 | 18.95 | 172,825 | +0.29(+1.55%) |
Aug 26, 2008 | 18.59 | 18.71 | 18.53 | 18.66 | 135,586 | +0.01(+0.04%) |
Aug 25, 2008 | 18.95 | 19.04 | 18.62 | 18.65 | 108,987 | -0.53(-2.77%) |
Aug 22, 2008 | 18.83 | 19.18 | 18.83 | 19.18 | 209,579 | +0.41(+2.19%) |
Aug 21, 2008 | 18.58 | 18.89 | 18.58 | 18.77 | 306,671 | -0.01(-0.04%) |
Aug 20, 2008 | 18.73 | 18.99 | 18.68 | 18.78 | 197,894 | +0.03(+0.17%) |
Aug 19, 2008 | 19.15 | 19.16 | 18.66 | 18.75 | 141,322 | -0.40(-2.11%) |
Aug 18, 2008 | 19.36 | 19.51 | 19.07 | 19.15 | 205,687 | -0.21(-1.07%) |
Aug 15, 2008 | 19.22 | 19.43 | 19.16 | 19.36 | 0 | +0.27(+1.39%) |
Aug 14, 2008 | 18.81 | 19.21 | 18.79 | 19.09 | 262,159 | +0.06(+0.30%) |
Aug 13, 2008 | 19.11 | 19.16 | 18.82 | 19.03 | 265,084 | -0.14(-0.75%) |
Aug 12, 2008 | 19.29 | 19.34 | 19.14 | 19.18 | 559,997 | -0.04(-0.21%) |
Aug 11, 2008 | 18.99 | 19.39 | 18.77 | 19.22 | 788,452 | +0.28(+1.49%) |
Aug 08, 2008 | 18.62 | 18.97 | 18.44 | 18.94 | 324,659 | +0.63(+3.43%) |
Aug 07, 2008 | 18.75 | 18.75 | 18.18 | 18.31 | 433,309 | -0.35(-1.90%) |
Aug 06, 2008 | 18.63 | 18.71 | 18.46 | 18.66 | 137,032 | -0.12(-0.64%) |
Aug 05, 2008 | 18.40 | 18.84 | 18.40 | 18.79 | 469,015 | +0.47(+2.55%) |
Aug 04, 2008 | 18.53 | 18.53 | 18.22 | 18.32 | 364,675 | -0.18(-0.96%) |