Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.40 | 21.73 | 21.15 | 21.70 | 245,305 | +0.14(+0.65%) |
Aug 28, 2009 | 21.72 | 21.72 | 21.33 | 21.56 | 190,899 | +0.13(+0.62%) |
Aug 27, 2009 | 21.41 | 21.44 | 21.05 | 21.43 | 287,263 | +0.07(+0.33%) |
Aug 26, 2009 | 21.18 | 21.44 | 21.17 | 21.36 | 289,797 | +0.03(+0.15%) |
Aug 25, 2009 | 21.16 | 21.47 | 21.16 | 21.33 | 678,982 | +0.28(+1.34%) |
Aug 24, 2009 | 21.37 | 21.46 | 21.02 | 21.05 | 267,319 | -0.15(-0.70%) |
Aug 21, 2009 | 21.18 | 21.27 | 21.08 | 21.19 | 271,146 | +0.20(+0.93%) |
Aug 20, 2009 | 20.52 | 21.01 | 20.52 | 21.00 | 265,112 | +0.35(+1.70%) |
Aug 19, 2009 | 20.41 | 20.72 | 20.31 | 20.65 | 310,607 | +0.04(+0.19%) |
Aug 18, 2009 | 20.40 | 20.68 | 20.40 | 20.61 | 252,511 | +0.13(+0.65%) |
Aug 17, 2009 | 20.63 | 20.63 | 20.28 | 20.48 | 280,992 | -0.60(-2.86%) |
Aug 14, 2009 | 21.50 | 21.51 | 20.89 | 21.08 | 249,322 | -0.38(-1.75%) |
Aug 13, 2009 | 21.62 | 21.62 | 21.23 | 21.45 | 415,785 | +0.05(+0.26%) |
Aug 12, 2009 | 20.87 | 21.55 | 20.87 | 21.40 | 291,218 | +0.48(+2.32%) |
Aug 11, 2009 | 21.17 | 21.31 | 20.90 | 20.91 | 442,628 | -0.38(-1.80%) |
Aug 10, 2009 | 21.38 | 21.55 | 21.14 | 21.30 | 356,534 | -0.26(-1.20%) |
Aug 07, 2009 | 21.32 | 21.86 | 21.15 | 21.55 | 474,506 | +0.53(+2.53%) |
Aug 06, 2009 | 21.42 | 21.44 | 20.91 | 21.02 | 169,082 | -0.14(-0.67%) |
Aug 05, 2009 | 21.10 | 21.25 | 20.82 | 21.16 | 225,547 | +0.16(+0.78%) |
Aug 04, 2009 | 20.87 | 21.07 | 20.81 | 21.00 | 341,321 | +0.06(+0.30%) |
Aug 03, 2009 | 21.09 | 21.15 | 20.79 | 20.94 | 554,735 | +0.15(+0.71%) |
Jul 31, 2009 | 20.87 | 20.91 | 20.62 | 20.79 | 747,468 | -0.02(-0.11%) |
Jul 30, 2009 | 20.57 | 21.02 | 20.44 | 20.81 | 479,613 | +0.52(+2.54%) |
Jul 29, 2009 | 20.19 | 20.34 | 20.11 | 20.30 | 360,674 | +0.08(+0.39%) |
Jul 28, 2009 | 20.37 | 20.37 | 20.07 | 20.22 | 567,698 | -0.23(-1.11%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.33 | 20.44 | 516,192 | +0.13(+0.65%) |
Jul 24, 2009 | 20.38 | 20.38 | 19.98 | 20.31 | 958 | -0.02(-0.08%) |
Jul 23, 2009 | 19.81 | 20.44 | 19.69 | 20.33 | 477,888 | +0.54(+2.73%) |
Jul 22, 2009 | 19.59 | 19.87 | 19.59 | 19.79 | 560,608 | -0.01(-0.04%) |
Jul 21, 2009 | 20.12 | 20.12 | 19.61 | 19.79 | 520,215 | -0.05(-0.28%) |
Jul 20, 2009 | 19.72 | 19.94 | 19.72 | 19.85 | 322,112 | +0.30(+1.52%) |
Jul 17, 2009 | 19.65 | 19.78 | 19.48 | 19.55 | 321,511 | -0.18(-0.91%) |
Jul 16, 2009 | 19.67 | 19.85 | 19.40 | 19.73 | 270,958 | +0.00(+0.00%) |
Jul 15, 2009 | 19.42 | 19.90 | 19.34 | 19.73 | 779,967 | +0.65(+3.40%) |
Jul 14, 2009 | 19.12 | 19.22 | 18.92 | 19.08 | 403,577 | -0.09(-0.49%) |
Jul 13, 2009 | 18.69 | 19.19 | 18.69 | 19.18 | 309,909 | +0.81(+4.39%) |
Jul 10, 2009 | 18.23 | 18.42 | 18.21 | 18.37 | 316,658 | -0.01(-0.04%) |
Jul 09, 2009 | 18.38 | 18.56 | 18.32 | 18.38 | 226,715 | +0.24(+1.34%) |
Jul 08, 2009 | 18.67 | 18.68 | 17.85 | 18.14 | 701,471 | -0.52(-2.77%) |
Jul 07, 2009 | 19.27 | 19.36 | 18.64 | 18.65 | 154,241 | -0.67(-3.48%) |
Jul 06, 2009 | 19.18 | 19.36 | 19.08 | 19.33 | 125,442 | -0.12(-0.60%) |
Jul 02, 2009 | 19.77 | 19.79 | 19.43 | 19.44 | 206,380 | -0.56(-2.78%) |
Jul 01, 2009 | 20.12 | 20.15 | 19.95 | 20.00 | 168,373 | -0.02(-0.12%) |
Jun 30, 2009 | 20.30 | 20.30 | 19.83 | 20.02 | 179,459 | -0.21(-1.04%) |
Jun 29, 2009 | 20.19 | 20.33 | 20.01 | 20.23 | 164,665 | +0.18(+0.90%) |
Jun 26, 2009 | 19.62 | 20.16 | 19.60 | 20.05 | 153,762 | +0.32(+1.62%) |
Jun 25, 2009 | 19.60 | 19.76 | 19.56 | 19.73 | 540,604 | +0.48(+2.48%) |
Jun 24, 2009 | 19.00 | 19.43 | 18.97 | 19.25 | 357,826 | +0.33(+1.77%) |
Jun 23, 2009 | 18.87 | 18.97 | 18.53 | 18.92 | 391,441 | +0.17(+0.92%) |
Jun 22, 2009 | 19.49 | 19.67 | 18.65 | 18.75 | 435,427 | -1.00(-5.06%) |
Jun 19, 2009 | 19.68 | 19.85 | 19.62 | 19.75 | 257,715 | +0.19(+0.96%) |
Jun 18, 2009 | 19.44 | 19.68 | 19.41 | 19.56 | 313,689 | +0.06(+0.32%) |
Jun 17, 2009 | 19.74 | 19.80 | 19.30 | 19.50 | 820,827 | -0.41(-2.08%) |
Jun 16, 2009 | 20.27 | 20.33 | 19.72 | 19.91 | 251,020 | -0.37(-1.85%) |
Jun 15, 2009 | 20.44 | 20.44 | 20.05 | 20.29 | 594,958 | -0.30(-1.44%) |
Jun 12, 2009 | 20.33 | 20.62 | 20.23 | 20.58 | 488,802 | +0.11(+0.53%) |
Jun 11, 2009 | 20.43 | 20.72 | 20.36 | 20.47 | 867,927 | +0.13(+0.65%) |
Jun 10, 2009 | 21.01 | 21.01 | 20.08 | 20.34 | 846,273 | -0.49(-2.36%) |
Jun 09, 2009 | 20.90 | 21.02 | 20.73 | 20.83 | 617,888 | +0.09(+0.41%) |
Jun 08, 2009 | 20.58 | 20.93 | 20.48 | 20.75 | 345,438 | -0.15(-0.71%) |
Jun 05, 2009 | 21.36 | 21.36 | 20.74 | 20.90 | 681,525 | -0.05(-0.22%) |
Jun 04, 2009 | 20.47 | 20.98 | 20.40 | 20.94 | 632,616 | +0.61(+2.99%) |
Jun 03, 2009 | 20.49 | 20.49 | 20.13 | 20.33 | 395,573 | -0.21(-1.03%) |
Jun 02, 2009 | 20.19 | 20.67 | 20.15 | 20.54 | 758,088 | +0.24(+1.19%) |
Jun 01, 2009 | 20.26 | 20.56 | 20.09 | 20.30 | 808,664 | +0.23(+1.13%) |
May 29, 2009 | 19.64 | 20.08 | 19.39 | 20.08 | 572,620 | +0.53(+2.72%) |
May 28, 2009 | 19.20 | 19.56 | 18.94 | 19.55 | 585,678 | +0.62(+3.26%) |
May 27, 2009 | 19.44 | 19.73 | 18.90 | 18.93 | 825,726 | -0.46(-2.38%) |
May 26, 2009 | 18.59 | 19.41 | 18.55 | 19.39 | 685,063 | +0.62(+3.29%) |
May 22, 2009 | 18.74 | 19.08 | 18.70 | 18.77 | 396,454 | +0.09(+0.50%) |
May 21, 2009 | 18.36 | 18.74 | 18.33 | 18.68 | 907,442 | +0.02(+0.13%) |
May 20, 2009 | 19.21 | 19.36 | 18.52 | 18.66 | 1,095,577 | -0.33(-1.73%) |
May 19, 2009 | 19.12 | 19.44 | 18.87 | 18.98 | 758,561 | -0.09(-0.45%) |
May 18, 2009 | 18.22 | 19.12 | 18.22 | 19.07 | 580,536 | +1.09(+6.03%) |
May 15, 2009 | 18.12 | 18.27 | 17.88 | 17.98 | 1,017,060 | -0.12(-0.65%) |
May 14, 2009 | 17.63 | 18.34 | 17.63 | 18.10 | 1,613,127 | +0.36(+2.02%) |
May 13, 2009 | 18.03 | 18.20 | 17.63 | 17.74 | 1,381,182 | -0.72(-3.89%) |
May 12, 2009 | 18.87 | 18.87 | 17.94 | 18.46 | 984,767 | -0.14(-0.76%) |
May 11, 2009 | 19.23 | 19.23 | 18.56 | 18.60 | 2,072,840 | -0.84(-4.34%) |
May 08, 2009 | 18.75 | 19.45 | 18.51 | 19.44 | 948,269 | +1.08(+5.91%) |
May 07, 2009 | 19.65 | 19.65 | 18.34 | 18.36 | 940,979 | -0.91(-4.74%) |
May 06, 2009 | 19.07 | 19.39 | 18.65 | 19.27 | 697,390 | +0.47(+2.49%) |
May 05, 2009 | 18.68 | 18.94 | 18.59 | 18.80 | 526,449 | -0.11(-0.56%) |
May 04, 2009 | 18.30 | 18.91 | 18.28 | 18.91 | 445,687 | +0.84(+4.65%) |
May 01, 2009 | 17.80 | 18.16 | 17.74 | 18.07 | 590,708 | +0.30(+1.67%) |
Apr 30, 2009 | 18.15 | 18.32 | 17.73 | 17.77 | 840,233 | +0.01(+0.04%) |
Apr 29, 2009 | 17.28 | 17.91 | 17.17 | 17.77 | 526,235 | +0.36(+2.06%) |
Apr 28, 2009 | 17.20 | 17.69 | 17.17 | 17.41 | 408,973 | -0.17(-0.98%) |
Apr 27, 2009 | 17.66 | 17.83 | 16.75 | 17.58 | 847,201 | -0.16(-0.88%) |
Apr 24, 2009 | 17.97 | 18.05 | 17.51 | 17.73 | 1,289,052 | -0.23(-1.30%) |
Apr 23, 2009 | 17.27 | 18.07 | 17.27 | 17.97 | 926,631 | +0.62(+3.60%) |
Apr 22, 2009 | 17.24 | 18.13 | 17.18 | 17.34 | 669,924 | -0.27(-1.51%) |
Apr 21, 2009 | 16.46 | 17.66 | 16.35 | 17.61 | 959,263 | +0.82(+4.88%) |
Apr 20, 2009 | 17.56 | 18.21 | 16.74 | 16.79 | 486,637 | -1.21(-6.72%) |
Apr 17, 2009 | 17.72 | 18.30 | 17.53 | 18.00 | 478,103 | +0.27(+1.54%) |
Apr 16, 2009 | 17.80 | 17.92 | 17.26 | 17.73 | 394,663 | +0.16(+0.93%) |
Apr 15, 2009 | 16.95 | 17.69 | 16.72 | 17.56 | 931,935 | +0.43(+2.51%) |
Apr 14, 2009 | 17.80 | 17.98 | 17.06 | 17.13 | 875,238 | -0.94(-5.22%) |
Apr 13, 2009 | 17.38 | 18.28 | 17.20 | 18.08 | 544,547 | +0.56(+3.21%) |
Apr 09, 2009 | 17.00 | 17.52 | 16.63 | 17.52 | 576,691 | +1.32(+8.14%) |
Apr 08, 2009 | 16.28 | 16.30 | 15.85 | 16.20 | 628,070 | +0.06(+0.39%) |
Apr 07, 2009 | 16.18 | 16.59 | 16.13 | 16.13 | 396,262 | -0.49(-2.96%) |
Apr 06, 2009 | 16.77 | 16.90 | 16.43 | 16.63 | 732,919 | -0.35(-2.07%) |
Apr 03, 2009 | 16.33 | 17.00 | 16.27 | 16.98 | 384,572 | +0.65(+3.97%) |
Apr 02, 2009 | 16.47 | 16.64 | 16.31 | 16.33 | 786,519 | +0.52(+3.31%) |
Apr 01, 2009 | 15.46 | 15.95 | 15.32 | 15.81 | 482,886 | +0.22(+1.40%) |
Mar 31, 2009 | 15.28 | 15.90 | 15.09 | 15.59 | 637,133 | +0.59(+3.96%) |
Mar 30, 2009 | 15.49 | 15.49 | 14.76 | 14.99 | 616,907 | -1.55(-9.34%) |
Mar 26, 2009 | 16.42 | 16.72 | 16.14 | 16.54 | 748,747 | +0.27(+1.63%) |
Mar 25, 2009 | 15.97 | 16.52 | 15.42 | 16.27 | 1,179,000 | +0.44(+2.80%) |
Mar 24, 2009 | 16.38 | 16.64 | 15.82 | 15.83 | 1,311,586 | -0.67(-4.06%) |
Mar 23, 2009 | 15.72 | 16.50 | 15.68 | 16.50 | 632,955 | +1.85(+12.59%) |
Mar 20, 2009 | 15.12 | 15.12 | 14.58 | 14.66 | 780,002 | -0.28(-1.88%) |
Mar 19, 2009 | 16.31 | 16.31 | 14.91 | 14.94 | 1,592,564 | -0.97(-6.07%) |
Mar 18, 2009 | 14.82 | 15.96 | 14.74 | 15.90 | 1,552,665 | +0.96(+6.43%) |
Mar 17, 2009 | 14.19 | 14.96 | 14.01 | 14.94 | 1,064,028 | +0.73(+5.13%) |
Mar 16, 2009 | 14.77 | 15.01 | 14.19 | 14.21 | 1,709,806 | -0.54(-3.64%) |
Mar 13, 2009 | 14.80 | 14.83 | 14.25 | 14.75 | 0 | +0.18(+1.23%) |
Mar 12, 2009 | 13.80 | 14.66 | 13.45 | 14.57 | 811,926 | +0.84(+6.13%) |
Mar 11, 2009 | 13.67 | 13.96 | 13.31 | 13.73 | 876,136 | +0.43(+3.22%) |
Mar 10, 2009 | 12.13 | 13.32 | 12.13 | 13.30 | 855,617 | +1.41(+11.85%) |
Mar 09, 2009 | 11.77 | 12.25 | 11.77 | 11.89 | 670,239 | -0.13(-1.10%) |
Mar 06, 2009 | 12.40 | 12.52 | 11.67 | 12.02 | 0 | -0.16(-1.28%) |
Mar 05, 2009 | 12.74 | 12.78 | 12.17 | 12.18 | 340,063 | -0.68(-5.27%) |
Mar 04, 2009 | 12.72 | 13.19 | 12.52 | 12.86 | 332,784 | +0.23(+1.85%) |
Mar 02, 2009 | 13.00 | 13.07 | 12.55 | 12.62 | 550,180 | -0.66(-4.98%) |
Feb 27, 2009 | 13.39 | 13.78 | 13.25 | 13.29 | 0 | -0.49(-3.56%) |
Feb 26, 2009 | 14.17 | 14.30 | 13.67 | 13.78 | 305,780 | -0.05(-0.34%) |
Feb 25, 2009 | 13.89 | 14.31 | 13.53 | 13.82 | 346,995 | -0.19(-1.33%) |
Feb 24, 2009 | 13.08 | 14.03 | 12.93 | 14.01 | 314,955 | +1.16(+9.03%) |
Feb 23, 2009 | 13.78 | 13.99 | 12.84 | 12.85 | 372,854 | -0.80(-5.88%) |
Feb 20, 2009 | 13.28 | 13.90 | 13.01 | 13.65 | 551,315 | -0.04(-0.28%) |
Feb 19, 2009 | 14.05 | 14.33 | 13.65 | 13.69 | 400,210 | -0.31(-2.22%) |
Feb 18, 2009 | 14.28 | 14.28 | 13.63 | 14.00 | 201,302 | +0.02(+0.11%) |
Feb 17, 2009 | 14.34 | 14.50 | 13.99 | 13.99 | 353,201 | -1.04(-6.94%) |
Feb 13, 2009 | 15.13 | 15.26 | 14.90 | 15.03 | 550,773 | -0.19(-1.23%) |
Feb 12, 2009 | 14.75 | 15.26 | 14.49 | 15.22 | 216,116 | +0.15(+0.98%) |
Feb 11, 2009 | 14.77 | 15.16 | 14.67 | 15.07 | 149,075 | +0.37(+2.49%) |
Feb 10, 2009 | 15.44 | 15.78 | 14.56 | 14.70 | 604,557 | -1.00(-6.35%) |
Feb 09, 2009 | 15.57 | 15.82 | 15.32 | 15.70 | 251,367 | +0.09(+0.60%) |
Feb 06, 2009 | 15.34 | 15.68 | 15.25 | 15.61 | 320,959 | +0.54(+3.57%) |
Feb 05, 2009 | 14.41 | 15.33 | 14.41 | 15.07 | 370,957 | +0.63(+4.37%) |
Feb 04, 2009 | 14.24 | 14.80 | 14.24 | 14.44 | 272,268 | +0.23(+1.64%) |
Feb 03, 2009 | 13.94 | 14.34 | 13.85 | 14.20 | 397,405 | +0.27(+1.96%) |
Feb 02, 2009 | 13.61 | 13.99 | 13.47 | 13.93 | 424,874 | -0.16(-1.11%) |
Jan 30, 2009 | 14.52 | 14.66 | 13.90 | 14.09 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 14.92 | 14.95 | 14.34 | 14.38 | 187,184 | -0.95(-6.20%) |
Jan 28, 2009 | 14.49 | 15.35 | 14.49 | 15.33 | 244,647 | +1.25(+8.85%) |
Jan 27, 2009 | 13.95 | 14.12 | 13.70 | 14.08 | 144,872 | +0.44(+3.20%) |
Jan 26, 2009 | 13.93 | 14.45 | 13.42 | 13.64 | 1,605,026 | -0.23(-1.68%) |
Jan 23, 2009 | 12.84 | 13.95 | 12.84 | 13.88 | 1,169,313 | +0.52(+3.91%) |
Jan 22, 2009 | 13.23 | 13.93 | 12.85 | 13.36 | 589,092 | -0.32(-2.34%) |
Jan 21, 2009 | 12.61 | 13.71 | 12.47 | 13.67 | 331,278 | +1.36(+11.07%) |
Jan 20, 2009 | 13.64 | 13.64 | 12.28 | 12.31 | 640,041 | -1.67(-11.92%) |
Jan 16, 2009 | 14.23 | 14.26 | 13.26 | 13.98 | 448,663 | +0.08(+0.56%) |
Jan 15, 2009 | 14.01 | 14.28 | 13.20 | 13.90 | 637,792 | -0.14(-1.00%) |
Jan 14, 2009 | 14.53 | 14.55 | 13.87 | 14.04 | 356,438 | -0.66(-4.50%) |
Jan 13, 2009 | 14.36 | 14.88 | 14.29 | 14.70 | 705,193 | +0.16(+1.07%) |
Jan 12, 2009 | 15.19 | 15.19 | 14.34 | 14.55 | 207,403 | -0.61(-4.01%) |
Jan 09, 2009 | 15.69 | 15.69 | 15.15 | 15.15 | 307,534 | -0.42(-2.70%) |
Jan 08, 2009 | 15.40 | 15.66 | 15.30 | 15.57 | 627,486 | +0.00(+0.00%) |
Jan 07, 2009 | 15.96 | 16.02 | 15.48 | 15.57 | 176,308 | -0.76(-4.63%) |
Jan 06, 2009 | 16.13 | 16.50 | 15.96 | 16.33 | 190,994 | +0.42(+2.64%) |
Jan 05, 2009 | 15.64 | 16.21 | 15.58 | 15.91 | 145,131 | +0.11(+0.69%) |
Jan 02, 2009 | 15.33 | 15.94 | 15.12 | 15.80 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 14.88 | 15.62 | 14.87 | 15.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.88 | 15.62 | 14.87 | 15.52 | 81,373 | +0.65(+4.40%) |
Dec 30, 2008 | 14.22 | 14.90 | 14.13 | 14.87 | 116,990 | +0.72(+5.06%) |
Dec 29, 2008 | 14.24 | 14.27 | 13.77 | 14.15 | 91,818 | -0.11(-0.76%) |
Dec 26, 2008 | 14.34 | 14.34 | 14.10 | 14.26 | 58,853 | +0.03(+0.22%) |
Dec 24, 2008 | 14.10 | 14.25 | 13.92 | 14.23 | 20,488 | +0.16(+1.16%) |
Dec 23, 2008 | 14.56 | 14.56 | 14.06 | 14.06 | 53,876 | -0.32(-2.22%) |
Dec 22, 2008 | 14.94 | 14.94 | 14.13 | 14.38 | 72,827 | -0.65(-4.31%) |
Dec 19, 2008 | 15.15 | 15.46 | 14.91 | 15.03 | 238,228 | -0.05(-0.36%) |
Dec 18, 2008 | 15.39 | 15.61 | 14.92 | 15.08 | 183,094 | -0.22(-1.46%) |
Dec 17, 2008 | 15.08 | 15.65 | 14.95 | 15.31 | 262,717 | -0.05(-0.32%) |
Dec 16, 2008 | 14.14 | 15.39 | 14.14 | 15.36 | 178,901 | +1.42(+10.19%) |
Dec 15, 2008 | 14.67 | 14.69 | 13.69 | 13.94 | 174,910 | -0.54(-3.73%) |
Dec 12, 2008 | 13.78 | 14.57 | 13.68 | 14.48 | 131,973 | +0.19(+1.29%) |
Dec 11, 2008 | 14.84 | 15.23 | 14.21 | 14.29 | 189,900 | -0.70(-4.68%) |
Dec 10, 2008 | 15.00 | 15.15 | 14.58 | 14.99 | 167,549 | +0.12(+0.83%) |
Dec 09, 2008 | 15.12 | 15.72 | 14.81 | 14.87 | 245,857 | -0.52(-3.41%) |
Dec 08, 2008 | 15.33 | 15.61 | 15.01 | 15.39 | 184,316 | +0.93(+6.45%) |
Dec 05, 2008 | 13.26 | 14.49 | 13.08 | 14.46 | 205,715 | +1.03(+7.63%) |
Dec 04, 2008 | 13.40 | 14.21 | 13.21 | 13.44 | 285,000 | -0.28(-2.02%) |
Dec 03, 2008 | 12.99 | 13.77 | 12.68 | 13.71 | 288,946 | +0.52(+3.91%) |
Dec 02, 2008 | 12.87 | 13.23 | 12.36 | 13.20 | 204,734 | +0.64(+5.10%) |
Dec 01, 2008 | 14.34 | 14.40 | 12.54 | 12.56 | 185,768 | -2.32(-15.60%) |
Nov 28, 2008 | 14.55 | 14.88 | 14.33 | 14.88 | 36,677 | +0.25(+1.69%) |
Nov 26, 2008 | 13.40 | 14.69 | 13.30 | 14.63 | 128,128 | +0.99(+7.23%) |
Nov 25, 2008 | 13.54 | 13.84 | 12.97 | 13.64 | 179,563 | +0.35(+2.67%) |
Nov 24, 2008 | 11.92 | 13.47 | 11.86 | 13.29 | 307,689 | +1.68(+14.48%) |
Nov 21, 2008 | 11.23 | 11.66 | 10.55 | 11.61 | 420,293 | +0.76(+6.96%) |
Nov 20, 2008 | 11.32 | 12.00 | 10.74 | 10.85 | 275,895 | -0.78(-6.69%) |
Nov 19, 2008 | 12.73 | 12.86 | 11.59 | 11.63 | 292,779 | -1.30(-10.07%) |
Nov 18, 2008 | 13.00 | 13.27 | 12.46 | 12.93 | 162,639 | -0.33(-2.50%) |
Nov 17, 2008 | 13.67 | 13.92 | 13.13 | 13.27 | 266,404 | -0.77(-5.49%) |
Nov 14, 2008 | 14.61 | 15.00 | 13.93 | 14.04 | 213,748 | -0.96(-6.42%) |
Nov 13, 2008 | 13.97 | 15.02 | 12.87 | 15.00 | 271,459 | +1.09(+7.81%) |
Nov 12, 2008 | 14.75 | 14.81 | 13.91 | 13.91 | 162,901 | -1.06(-7.10%) |
Nov 11, 2008 | 14.68 | 15.35 | 14.43 | 14.98 | 342,395 | -0.18(-1.17%) |
Nov 10, 2008 | 16.30 | 16.33 | 14.90 | 15.15 | 414,043 | -1.03(-6.38%) |
Nov 07, 2008 | 15.94 | 16.22 | 15.66 | 16.19 | 212,742 | +0.30(+1.89%) |
Nov 06, 2008 | 16.63 | 16.94 | 15.82 | 15.89 | 152,378 | -1.14(-6.70%) |
Nov 05, 2008 | 18.34 | 18.34 | 16.97 | 17.03 | 370,972 | -1.41(-7.65%) |
Nov 04, 2008 | 17.87 | 18.50 | 17.81 | 18.44 | 291,522 | +0.90(+5.14%) |
Nov 03, 2008 | 17.74 | 17.84 | 17.32 | 17.54 | 242,670 | -0.02(-0.09%) |
Oct 31, 2008 | 16.89 | 17.77 | 16.55 | 17.55 | 353,376 | +0.69(+4.12%) |
Oct 30, 2008 | 16.87 | 17.12 | 16.41 | 16.86 | 428,589 | +0.74(+4.59%) |
Oct 29, 2008 | 15.86 | 17.00 | 15.64 | 16.12 | 766,464 | +0.25(+1.60%) |
Oct 28, 2008 | 15.01 | 15.86 | 13.79 | 15.86 | 694,858 | +1.43(+9.88%) |
Oct 27, 2008 | 14.85 | 15.66 | 14.42 | 14.44 | 426,129 | -0.92(-5.97%) |
Oct 24, 2008 | 15.18 | 15.76 | 14.54 | 15.35 | 646,496 | -1.09(-6.61%) |
Oct 23, 2008 | 16.92 | 17.19 | 15.59 | 16.44 | 694,515 | -0.66(-3.83%) |
Oct 22, 2008 | 17.60 | 17.98 | 16.52 | 17.10 | 435,785 | -1.18(-6.45%) |
Oct 21, 2008 | 18.54 | 18.97 | 18.23 | 18.28 | 458,967 | -0.45(-2.39%) |
Oct 20, 2008 | 18.66 | 18.76 | 18.14 | 18.72 | 300,505 | +0.52(+2.88%) |
Oct 17, 2008 | 17.54 | 19.03 | 17.37 | 18.20 | 907,632 | +0.21(+1.16%) |
Oct 16, 2008 | 17.56 | 18.01 | 16.48 | 17.99 | 612,852 | +0.76(+4.43%) |
Oct 15, 2008 | 18.98 | 19.29 | 17.19 | 17.23 | 372,386 | -2.08(-10.78%) |
Oct 14, 2008 | 20.76 | 20.76 | 18.79 | 19.31 | 1,259,128 | +0.36(+1.91%) |
Oct 13, 2008 | 17.93 | 18.95 | 16.88 | 18.95 | 566,946 | +2.49(+15.13%) |
Oct 10, 2008 | 14.21 | 16.52 | 14.05 | 16.46 | 1,201,144 | +0.73(+4.66%) |
Oct 09, 2008 | 18.54 | 18.75 | 15.49 | 15.72 | 1,005,954 | -2.40(-13.27%) |
Oct 08, 2008 | 17.84 | 19.34 | 17.84 | 18.13 | 911,397 | -0.86(-4.55%) |
Oct 07, 2008 | 21.58 | 21.58 | 18.92 | 18.99 | 526,353 | -1.78(-8.57%) |
Oct 06, 2008 | 19.93 | 20.79 | 19.40 | 20.77 | 856,331 | -0.31(-1.46%) |
Oct 03, 2008 | 22.31 | 22.78 | 21.08 | 21.08 | 887,950 | -0.62(-2.84%) |
Oct 02, 2008 | 22.61 | 22.61 | 21.56 | 21.70 | 316,375 | -0.90(-3.99%) |
Oct 01, 2008 | 23.17 | 23.17 | 21.67 | 22.60 | 406,879 | +0.48(+2.16%) |
Sep 30, 2008 | 21.19 | 22.21 | 20.67 | 22.12 | 1,188,865 | +1.30(+6.26%) |
Sep 29, 2008 | 23.22 | 23.22 | 20.13 | 20.82 | 1,101,332 | -2.34(-10.12%) |
Sep 26, 2008 | 22.42 | 23.18 | 21.85 | 23.16 | 0 | +0.49(+2.18%) |
Sep 25, 2008 | 22.74 | 22.96 | 22.15 | 22.67 | 524,331 | +0.40(+1.80%) |
Sep 24, 2008 | 23.31 | 23.89 | 22.18 | 22.27 | 778,531 | -0.33(-1.46%) |
Sep 23, 2008 | 23.10 | 23.33 | 22.18 | 22.60 | 932,285 | -0.43(-1.86%) |
Sep 22, 2008 | 24.61 | 25.28 | 22.94 | 23.03 | 1,439,787 | -1.19(-4.91%) |
Sep 19, 2008 | 25.89 | 24.22 | 22.22 | 24.22 | 0 | +2.62(+12.14%) |
Sep 18, 2008 | 20.13 | 21.88 | 18.15 | 21.59 | 4,895,261 | +1.52(+7.56%) |
Sep 17, 2008 | 20.69 | 21.39 | 19.47 | 20.08 | 5,712,446 | -1.93(-8.77%) |
Sep 16, 2008 | 20.37 | 22.18 | 19.92 | 22.01 | 6,056,608 | +0.59(+2.75%) |
Sep 15, 2008 | 22.22 | 23.01 | 21.31 | 21.42 | 3,906,305 | -1.89(-8.09%) |
Sep 12, 2008 | 23.34 | 23.86 | 22.90 | 23.30 | 4,974,995 | -0.46(-1.93%) |
Sep 11, 2008 | 23.14 | 23.83 | 22.49 | 23.76 | 4,347,775 | -0.13(-0.54%) |
Sep 10, 2008 | 24.46 | 24.53 | 23.45 | 23.89 | 4,687,365 | -0.38(-1.58%) |
Sep 09, 2008 | 26.11 | 26.30 | 24.27 | 24.28 | 5,338,134 | -2.19(-8.28%) |
Sep 08, 2008 | 27.45 | 27.56 | 25.53 | 26.47 | 4,457,336 | +0.62(+2.40%) |
Sep 05, 2008 | 25.09 | 25.85 | 24.59 | 25.85 | 0 | +0.45(+1.78%) |
Sep 04, 2008 | 26.38 | 26.51 | 25.32 | 25.40 | 2,154,324 | -1.31(-4.91%) |
Sep 03, 2008 | 26.21 | 26.71 | 25.92 | 26.71 | 3,325,182 | +0.42(+1.60%) |