Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.40 | 30.70 | 29.85 | 29.99 | 896,256 | -0.93(-3.01%) |
Aug 28, 2009 | 31.69 | 32.11 | 30.43 | 30.92 | 1,238,379 | -0.22(-0.71%) |
Aug 27, 2009 | 29.60 | 31.31 | 29.32 | 31.14 | 2,379,538 | +1.48(+4.99%) |
Aug 26, 2009 | 29.54 | 30.12 | 29.10 | 29.66 | 1,838,125 | -0.09(-0.30%) |
Aug 25, 2009 | 28.29 | 29.95 | 28.16 | 29.75 | 4,252,559 | +2.65(+9.78%) |
Aug 24, 2009 | 28.26 | 29.00 | 27.03 | 27.10 | 1,484,052 | -1.57(-5.48%) |
Aug 21, 2009 | 28.81 | 29.09 | 27.89 | 28.67 | 1,544,824 | +0.93(+3.35%) |
Aug 20, 2009 | 26.87 | 29.12 | 26.87 | 27.74 | 2,359,522 | +0.67(+2.48%) |
Aug 19, 2009 | 26.64 | 27.23 | 25.99 | 27.07 | 777,708 | +0.19(+0.71%) |
Aug 18, 2009 | 25.58 | 27.00 | 25.58 | 26.88 | 1,089,848 | +1.43(+5.62%) |
Aug 17, 2009 | 26.17 | 26.28 | 25.05 | 25.45 | 1,047,824 | -1.08(-4.07%) |
Aug 14, 2009 | 27.38 | 27.38 | 26.30 | 26.53 | 887,564 | -1.06(-3.84%) |
Aug 13, 2009 | 28.01 | 28.01 | 26.98 | 27.59 | 683,088 | -0.15(-0.54%) |
Aug 12, 2009 | 27.18 | 28.01 | 27.17 | 27.74 | 1,208,578 | +0.49(+1.80%) |
Aug 11, 2009 | 26.95 | 28.13 | 26.68 | 27.25 | 2,464,500 | +0.12(+0.44%) |
Aug 10, 2009 | 26.55 | 27.24 | 26.16 | 27.13 | 1,586,088 | +0.52(+1.95%) |
Aug 07, 2009 | 25.66 | 26.68 | 25.19 | 26.61 | 822,842 | +1.26(+4.97%) |
Aug 06, 2009 | 25.14 | 25.73 | 25.07 | 25.35 | 581,364 | +0.27(+1.08%) |
Aug 05, 2009 | 25.67 | 25.72 | 24.77 | 25.08 | 892,824 | -0.39(-1.53%) |
Aug 04, 2009 | 24.91 | 25.63 | 24.71 | 25.47 | 768,017 | +0.22(+0.87%) |
Aug 03, 2009 | 24.75 | 25.42 | 24.50 | 25.25 | 1,021,217 | +0.57(+2.31%) |
Jul 31, 2009 | 23.89 | 25.30 | 23.76 | 24.68 | 1,630,482 | +0.77(+3.22%) |
Jul 30, 2009 | 23.52 | 24.18 | 23.26 | 23.91 | 1,049,299 | +0.78(+3.37%) |
Jul 29, 2009 | 23.08 | 23.48 | 22.98 | 23.13 | 973,632 | -0.22(-0.94%) |
Jul 28, 2009 | 23.50 | 24.04 | 22.83 | 23.35 | 1,437,453 | -0.50(-2.10%) |
Jul 27, 2009 | 23.62 | 23.94 | 23.21 | 23.85 | 1,371,879 | +0.18(+0.76%) |
Jul 24, 2009 | 22.94 | 23.83 | 22.02 | 23.67 | 596 | +0.50(+2.16%) |
Jul 23, 2009 | 22.11 | 23.26 | 22.01 | 23.17 | 2,603,474 | +1.08(+4.89%) |
Jul 22, 2009 | 20.93 | 22.14 | 20.70 | 22.09 | 2,593,294 | +1.38(+6.66%) |
Jul 21, 2009 | 20.94 | 21.53 | 20.03 | 20.71 | 6,790,253 | -0.15(-0.72%) |
Jul 20, 2009 | 26.03 | 27.71 | 20.47 | 20.86 | 21,805,252 | -4.32(-17.16%) |
Jul 17, 2009 | 24.12 | 25.25 | 23.77 | 25.18 | 2,320,006 | +1.00(+4.14%) |
Jul 16, 2009 | 23.41 | 24.45 | 23.18 | 24.18 | 2,641,245 | +0.84(+3.60%) |
Jul 15, 2009 | 22.80 | 23.48 | 22.37 | 23.34 | 3,815,557 | +0.78(+3.46%) |
Jul 14, 2009 | 21.08 | 22.99 | 21.01 | 22.56 | 6,380,589 | +1.46(+6.92%) |
Jul 13, 2009 | 21.48 | 21.68 | 20.69 | 21.10 | 3,591,207 | +0.53(+2.58%) |
Jul 10, 2009 | 18.76 | 20.97 | 18.60 | 20.57 | 3,158,238 | +1.61(+8.49%) |
Jul 09, 2009 | 18.40 | 19.52 | 18.19 | 18.96 | 1,560,730 | +0.71(+3.89%) |
Jul 08, 2009 | 18.04 | 18.37 | 17.82 | 18.25 | 1,542,934 | +0.36(+2.01%) |
Jul 07, 2009 | 18.00 | 18.11 | 17.61 | 17.89 | 1,066,444 | -0.11(-0.61%) |
Jul 06, 2009 | 18.08 | 18.22 | 17.55 | 18.00 | 1,127,064 | -0.28(-1.53%) |
Jul 02, 2009 | 18.58 | 18.81 | 18.10 | 18.28 | 1,136,089 | -0.69(-3.64%) |
Jul 01, 2009 | 18.98 | 19.15 | 18.82 | 18.97 | 1,220,683 | +0.17(+0.90%) |
Jun 30, 2009 | 19.00 | 19.56 | 18.59 | 18.80 | 1,510,138 | -0.20(-1.05%) |
Jun 29, 2009 | 18.76 | 19.36 | 18.41 | 19.00 | 1,011,863 | +0.37(+1.99%) |
Jun 26, 2009 | 18.64 | 18.87 | 18.06 | 18.63 | 975,884 | -0.07(-0.37%) |
Jun 25, 2009 | 18.03 | 18.70 | 18.00 | 18.70 | 1,177,797 | +0.67(+3.72%) |
Jun 24, 2009 | 17.42 | 18.57 | 17.42 | 18.03 | 1,607,624 | +0.76(+4.40%) |
Jun 23, 2009 | 17.43 | 17.72 | 16.93 | 17.27 | 1,427,550 | -0.25(-1.43%) |
Jun 22, 2009 | 18.15 | 18.18 | 17.48 | 17.52 | 2,218,103 | -0.79(-4.31%) |
Jun 19, 2009 | 18.50 | 18.93 | 18.27 | 18.31 | 3,807,435 | +0.04(+0.22%) |
Jun 18, 2009 | 18.75 | 18.91 | 18.23 | 18.27 | 10,093,212 | -0.98(-5.09%) |
Jun 17, 2009 | 20.21 | 20.21 | 19.19 | 19.25 | 2,307,923 | -1.15(-5.64%) |
Jun 16, 2009 | 21.06 | 21.74 | 20.30 | 20.40 | 2,834,182 | -2.35(-10.31%) |
Jun 15, 2009 | 22.66 | 23.38 | 22.54 | 22.75 | 1,246,093 | -0.29(-1.28%) |
Jun 12, 2009 | 22.32 | 23.07 | 22.20 | 23.04 | 822,289 | +0.67(+3.00%) |
Jun 11, 2009 | 22.03 | 22.70 | 21.69 | 22.37 | 1,208,728 | +0.42(+1.91%) |
Jun 10, 2009 | 20.54 | 22.46 | 20.54 | 21.95 | 1,795,387 | +1.49(+7.28%) |
Jun 09, 2009 | 19.95 | 20.52 | 19.93 | 20.46 | 615,492 | +0.45(+2.25%) |
Jun 08, 2009 | 20.02 | 20.16 | 19.73 | 20.01 | 686,761 | -0.47(-2.29%) |
Jun 05, 2009 | 20.16 | 20.73 | 20.11 | 20.48 | 1,071,770 | +0.54(+2.71%) |
Jun 04, 2009 | 19.64 | 19.98 | 19.08 | 19.94 | 1,173,177 | +0.27(+1.37%) |
Jun 03, 2009 | 20.02 | 20.11 | 19.34 | 19.67 | 667,309 | -0.56(-2.77%) |
Jun 02, 2009 | 19.92 | 20.47 | 19.64 | 20.23 | 975,583 | +0.19(+0.95%) |
Jun 01, 2009 | 18.90 | 20.16 | 18.90 | 20.04 | 907,130 | +1.40(+7.51%) |
May 29, 2009 | 17.70 | 18.81 | 17.70 | 18.64 | 813,861 | +1.01(+5.73%) |
May 28, 2009 | 18.23 | 18.57 | 16.97 | 17.63 | 1,055,895 | -0.46(-2.54%) |
May 27, 2009 | 17.76 | 19.02 | 17.76 | 18.09 | 1,287,136 | -0.04(-0.22%) |
May 26, 2009 | 16.72 | 18.18 | 16.59 | 18.13 | 1,050,159 | +1.24(+7.34%) |
May 22, 2009 | 17.32 | 17.45 | 16.78 | 16.89 | 903,677 | -0.19(-1.11%) |
May 21, 2009 | 17.32 | 17.38 | 16.73 | 17.08 | 931,661 | -0.58(-3.28%) |
May 20, 2009 | 17.70 | 18.38 | 17.59 | 17.66 | 1,847,369 | +0.16(+0.91%) |
May 19, 2009 | 17.07 | 17.74 | 17.04 | 17.50 | 1,142,913 | +0.36(+2.10%) |
May 18, 2009 | 16.68 | 17.29 | 16.38 | 17.14 | 1,216,646 | +0.63(+3.82%) |
May 15, 2009 | 16.68 | 17.31 | 16.29 | 16.51 | 996,451 | -0.09(-0.54%) |
May 14, 2009 | 17.03 | 17.13 | 16.10 | 16.60 | 2,191,514 | -0.17(-1.01%) |
May 13, 2009 | 18.40 | 18.55 | 16.70 | 16.77 | 2,116,457 | -1.99(-10.61%) |
May 12, 2009 | 20.42 | 20.42 | 18.40 | 18.76 | 1,566,800 | -1.43(-7.08%) |
May 11, 2009 | 20.76 | 20.76 | 19.72 | 20.19 | 927,095 | -0.56(-2.70%) |
May 08, 2009 | 20.54 | 21.26 | 20.12 | 20.75 | 1,626,030 | +0.90(+4.53%) |
May 07, 2009 | 21.01 | 21.40 | 19.52 | 19.85 | 1,083,357 | -0.92(-4.43%) |
May 06, 2009 | 21.41 | 21.91 | 20.32 | 20.77 | 1,070,821 | -0.48(-2.26%) |
May 05, 2009 | 21.63 | 21.90 | 21.01 | 21.25 | 1,352,883 | -0.31(-1.44%) |
May 04, 2009 | 21.34 | 21.60 | 21.32 | 21.56 | 1,359,607 | +2.03(+10.39%) |
May 01, 2009 | 18.34 | 19.95 | 18.29 | 19.53 | 1,009,378 | +1.34(+7.37%) |
Apr 30, 2009 | 18.23 | 19.59 | 18.01 | 18.19 | 2,118,672 | -1.00(-5.21%) |
Apr 29, 2009 | 19.37 | 20.33 | 19.06 | 19.19 | 1,639,613 | -0.10(-0.52%) |
Apr 28, 2009 | 18.75 | 19.60 | 18.60 | 19.29 | 1,055,881 | +0.26(+1.37%) |
Apr 27, 2009 | 19.05 | 19.49 | 18.80 | 19.03 | 1,208,146 | -0.68(-3.45%) |
Apr 24, 2009 | 17.90 | 19.86 | 17.85 | 19.71 | 1,090,241 | +2.00(+11.29%) |
Apr 23, 2009 | 17.08 | 17.94 | 17.01 | 17.71 | 1,344,721 | +0.32(+1.84%) |
Apr 22, 2009 | 16.69 | 18.02 | 16.60 | 17.39 | 1,407,764 | +0.36(+2.11%) |
Apr 21, 2009 | 16.15 | 17.03 | 15.90 | 17.03 | 1,240,029 | +0.86(+5.32%) |
Apr 20, 2009 | 17.56 | 17.91 | 15.93 | 16.17 | 1,094,265 | -1.77(-9.87%) |
Apr 17, 2009 | 17.35 | 18.19 | 17.12 | 17.94 | 926,856 | +0.68(+3.94%) |
Apr 16, 2009 | 17.00 | 17.52 | 16.92 | 17.26 | 1,271,455 | +0.33(+1.95%) |
Apr 15, 2009 | 16.47 | 17.17 | 16.28 | 16.93 | 844,592 | +0.45(+2.73%) |
Apr 14, 2009 | 17.24 | 17.46 | 16.42 | 16.48 | 1,038,580 | -1.07(-6.10%) |
Apr 13, 2009 | 16.82 | 17.74 | 16.78 | 17.55 | 1,193,687 | +0.16(+0.92%) |
Apr 09, 2009 | 15.97 | 17.39 | 15.97 | 17.39 | 1,452,019 | +1.73(+11.05%) |
Apr 08, 2009 | 14.99 | 15.71 | 14.92 | 15.66 | 1,256,208 | +0.88(+5.95%) |
Apr 07, 2009 | 14.82 | 15.00 | 14.36 | 14.78 | 1,979,680 | -0.22(-1.47%) |
Apr 06, 2009 | 15.39 | 15.39 | 14.92 | 15.00 | 1,415,678 | -0.62(-3.97%) |
Apr 03, 2009 | 15.26 | 15.62 | 14.76 | 15.62 | 1,265,704 | +0.36(+2.36%) |
Apr 02, 2009 | 14.43 | 15.74 | 14.15 | 15.26 | 1,451,715 | +1.21(+8.61%) |
Apr 01, 2009 | 13.27 | 14.09 | 13.03 | 14.05 | 857,376 | +0.52(+3.84%) |
Mar 31, 2009 | 13.47 | 13.70 | 12.95 | 13.53 | 859,750 | +0.29(+2.19%) |
Mar 30, 2009 | 13.06 | 13.66 | 12.80 | 13.24 | 1,209,256 | -1.32(-9.07%) |
Mar 26, 2009 | 13.66 | 14.60 | 13.57 | 14.56 | 1,581,899 | +1.08(+8.01%) |
Mar 25, 2009 | 13.26 | 14.36 | 13.01 | 13.48 | 1,626,473 | +0.36(+2.74%) |
Mar 24, 2009 | 12.39 | 13.34 | 12.30 | 13.12 | 1,956,237 | +0.60(+4.79%) |
Mar 23, 2009 | 12.06 | 12.56 | 12.04 | 12.52 | 1,688,639 | +1.11(+9.73%) |
Mar 20, 2009 | 11.87 | 11.87 | 11.20 | 11.41 | 1,297,384 | -0.39(-3.31%) |
Mar 19, 2009 | 11.94 | 12.09 | 11.69 | 11.80 | 899,163 | -0.10(-0.84%) |
Mar 18, 2009 | 11.59 | 12.13 | 11.28 | 11.90 | 993,751 | +0.40(+3.48%) |
Mar 17, 2009 | 11.16 | 11.53 | 10.98 | 11.50 | 1,036,915 | +0.43(+3.88%) |
Mar 16, 2009 | 11.85 | 12.00 | 11.04 | 11.07 | 946,659 | -0.58(-4.98%) |
Mar 13, 2009 | 11.79 | 11.88 | 11.31 | 11.65 | 0 | -0.10(-0.85%) |
Mar 12, 2009 | 10.79 | 11.83 | 10.63 | 11.75 | 961,328 | +0.81(+7.40%) |
Mar 11, 2009 | 10.53 | 11.11 | 10.46 | 10.94 | 937,043 | +0.44(+4.19%) |
Mar 10, 2009 | 9.810 | 10.57 | 9.500 | 10.50 | 1,265,766 | +1.09(+11.58%) |
Mar 09, 2009 | 9.370 | 9.710 | 9.230 | 9.410 | 960,587 | -0.06(-0.63%) |
Mar 06, 2009 | 9.710 | 9.760 | 9.170 | 9.470 | 0 | -0.01(-0.11%) |
Mar 05, 2009 | 9.860 | 9.930 | 9.300 | 9.480 | 1,856,983 | -0.71(-6.97%) |
Mar 04, 2009 | 10.11 | 10.36 | 9.740 | 10.19 | 1,179,518 | -0.16(-1.55%) |
Mar 02, 2009 | 10.33 | 10.66 | 10.20 | 10.35 | 1,912,897 | -0.27(-2.54%) |
Feb 27, 2009 | 10.26 | 10.84 | 10.19 | 10.62 | 0 | +0.09(+0.85%) |
Feb 26, 2009 | 10.85 | 10.91 | 10.51 | 10.53 | 1,284,507 | -0.20(-1.86%) |
Feb 25, 2009 | 10.66 | 11.05 | 10.18 | 10.73 | 1,702,310 | -0.07(-0.65%) |
Feb 24, 2009 | 10.23 | 11.04 | 10.22 | 10.80 | 1,273,045 | +0.49(+4.75%) |
Feb 23, 2009 | 10.77 | 10.80 | 10.28 | 10.31 | 1,891,729 | -0.22(-2.09%) |
Feb 20, 2009 | 10.20 | 10.76 | 9.990 | 10.53 | 0 | +0.13(+1.25%) |
Feb 19, 2009 | 10.94 | 10.98 | 10.35 | 10.40 | 1,393,266 | -0.42(-3.88%) |
Feb 18, 2009 | 11.33 | 11.45 | 10.62 | 10.82 | 1,985,300 | -0.43(-3.82%) |
Feb 17, 2009 | 11.40 | 11.76 | 11.22 | 11.25 | 1,220,658 | -0.75(-6.25%) |
Feb 13, 2009 | 12.75 | 12.75 | 11.96 | 12.00 | 0 | -0.74(-5.81%) |
Feb 12, 2009 | 12.15 | 12.85 | 11.98 | 12.74 | 1,244,787 | +0.37(+2.99%) |
Feb 11, 2009 | 12.97 | 12.97 | 12.13 | 12.37 | 1,239,163 | -0.40(-3.13%) |
Feb 10, 2009 | 12.30 | 13.82 | 12.30 | 12.77 | 1,601,053 | -1.05(-7.60%) |
Feb 09, 2009 | 13.89 | 14.05 | 13.56 | 13.82 | 1,436,358 | -0.04(-0.29%) |
Feb 06, 2009 | 13.17 | 13.96 | 12.97 | 13.86 | 0 | +0.92(+7.11%) |
Feb 05, 2009 | 11.51 | 13.85 | 11.50 | 12.94 | 4,873,525 | -2.05(-13.68%) |
Feb 04, 2009 | 15.48 | 15.94 | 14.97 | 14.99 | 1,650,956 | -0.66(-4.22%) |
Feb 03, 2009 | 15.70 | 16.00 | 15.13 | 15.65 | 1,725,663 | -0.78(-4.75%) |
Feb 02, 2009 | 15.91 | 16.66 | 15.71 | 16.43 | 1,026,502 | +0.34(+2.11%) |
Jan 30, 2009 | 17.50 | 17.50 | 15.96 | 16.09 | 0 | -1.29(-7.42%) |
Jan 29, 2009 | 17.84 | 17.84 | 17.14 | 17.38 | 1,400,501 | -0.34(-1.92%) |
Jan 28, 2009 | 17.11 | 17.94 | 16.75 | 17.72 | 1,613,078 | +0.61(+3.57%) |
Jan 27, 2009 | 17.23 | 17.81 | 17.07 | 17.11 | 928,089 | +0.01(+0.06%) |
Jan 26, 2009 | 17.17 | 17.93 | 16.63 | 17.10 | 781,804 | -0.03(-0.18%) |
Jan 23, 2009 | 16.35 | 17.39 | 16.04 | 17.13 | 0 | +0.39(+2.33%) |
Jan 22, 2009 | 16.89 | 17.27 | 16.24 | 16.74 | 1,373,343 | -0.63(-3.63%) |
Jan 21, 2009 | 17.50 | 17.84 | 16.33 | 17.37 | 1,512,955 | +0.01(+0.06%) |
Jan 20, 2009 | 18.63 | 18.92 | 17.23 | 17.36 | 1,627,426 | -1.29(-6.92%) |
Jan 16, 2009 | 19.85 | 19.85 | 18.11 | 18.65 | 0 | -0.72(-3.72%) |
Jan 15, 2009 | 18.62 | 19.53 | 18.18 | 19.37 | 1,165,338 | +0.71(+3.80%) |
Jan 14, 2009 | 19.16 | 19.50 | 18.55 | 18.66 | 1,291,433 | -1.32(-6.61%) |
Jan 13, 2009 | 18.96 | 20.44 | 18.93 | 19.98 | 830,152 | -0.07(-0.35%) |
Jan 12, 2009 | 20.25 | 20.43 | 19.76 | 20.05 | 1,146,645 | -0.46(-2.24%) |
Jan 09, 2009 | 21.13 | 21.19 | 19.99 | 20.51 | 1,071,699 | -0.53(-2.52%) |
Jan 08, 2009 | 20.39 | 21.08 | 19.98 | 21.04 | 503,320 | +0.58(+2.83%) |
Jan 07, 2009 | 20.37 | 20.72 | 19.66 | 20.46 | 1,054,598 | -0.07(-0.34%) |
Jan 06, 2009 | 19.36 | 20.70 | 19.16 | 20.53 | 1,112,322 | +1.39(+7.26%) |
Jan 05, 2009 | 18.01 | 19.35 | 17.72 | 19.14 | 1,110,140 | +0.94(+5.16%) |
Jan 02, 2009 | 16.85 | 18.35 | 16.63 | 18.20 | 0 | +1.47(+8.79%) |
Jan 01, 2009 | 16.40 | 17.04 | 16.40 | 16.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.40 | 17.04 | 16.40 | 16.73 | 545,629 | +0.31(+1.89%) |
Dec 30, 2008 | 14.75 | 16.58 | 14.75 | 16.42 | 992,138 | +1.81(+12.39%) |
Dec 29, 2008 | 15.12 | 15.38 | 14.39 | 14.61 | 996,603 | -0.55(-3.63%) |
Dec 26, 2008 | 15.38 | 15.59 | 14.99 | 15.16 | 0 | -0.18(-1.17%) |
Dec 24, 2008 | 15.25 | 15.34 | 14.91 | 15.34 | 234,830 | +0.26(+1.72%) |
Dec 23, 2008 | 15.54 | 15.74 | 14.69 | 15.08 | 720,213 | -0.29(-1.89%) |
Dec 22, 2008 | 17.09 | 17.09 | 14.90 | 15.37 | 641,963 | -1.19(-7.19%) |
Dec 19, 2008 | 16.78 | 16.80 | 15.84 | 16.56 | 743,428 | +0.89(+5.68%) |
Dec 18, 2008 | 16.59 | 16.62 | 15.32 | 15.67 | 674,259 | -0.92(-5.55%) |
Dec 17, 2008 | 16.28 | 16.62 | 15.72 | 16.59 | 581,829 | +0.49(+3.04%) |
Dec 16, 2008 | 15.28 | 16.14 | 14.68 | 16.10 | 1,530,015 | +1.42(+9.67%) |
Dec 15, 2008 | 16.33 | 16.33 | 14.29 | 14.68 | 907,973 | -0.34(-2.26%) |
Dec 12, 2008 | 14.92 | 15.34 | 14.74 | 15.02 | 0 | -0.46(-2.97%) |
Dec 11, 2008 | 16.75 | 16.75 | 15.36 | 15.48 | 602,650 | -1.03(-6.24%) |
Dec 10, 2008 | 16.31 | 16.99 | 15.82 | 16.51 | 884,284 | +0.83(+5.29%) |
Dec 09, 2008 | 15.88 | 16.42 | 15.47 | 15.68 | 1,380,838 | -0.34(-2.12%) |
Dec 08, 2008 | 15.67 | 16.24 | 15.40 | 16.02 | 721,420 | +0.82(+5.39%) |
Dec 05, 2008 | 13.77 | 15.31 | 13.36 | 15.20 | 0 | +1.21(+8.65%) |
Dec 04, 2008 | 13.97 | 14.81 | 13.74 | 13.99 | 695,000 | -0.17(-1.20%) |
Dec 03, 2008 | 13.53 | 14.29 | 13.16 | 14.16 | 1,383,188 | -0.05(-0.35%) |
Dec 02, 2008 | 13.53 | 14.49 | 13.15 | 14.21 | 1,057,239 | +0.96(+7.25%) |
Dec 01, 2008 | 14.18 | 15.08 | 13.22 | 13.25 | 1,160,591 | -1.80(-11.96%) |
Nov 28, 2008 | 15.51 | 15.51 | 14.69 | 15.05 | 338,663 | -0.38(-2.46%) |
Nov 26, 2008 | 14.44 | 15.53 | 14.44 | 15.43 | 682,808 | +0.32(+2.12%) |
Nov 25, 2008 | 14.00 | 15.27 | 13.84 | 15.11 | 1,327,592 | +1.16(+8.32%) |
Nov 24, 2008 | 12.35 | 14.25 | 12.05 | 13.95 | 1,087,493 | +2.01(+16.83%) |
Nov 21, 2008 | 10.66 | 12.20 | 10.63 | 11.94 | 2,402,229 | +1.24(+11.59%) |
Nov 20, 2008 | 10.58 | 11.38 | 9.870 | 10.70 | 3,096,427 | +0.05(+0.47%) |
Nov 19, 2008 | 13.48 | 13.62 | 10.55 | 10.65 | 1,934,302 | -2.86(-21.17%) |
Nov 18, 2008 | 13.93 | 14.25 | 13.26 | 13.51 | 1,700,229 | -0.62(-4.39%) |
Nov 17, 2008 | 14.63 | 15.93 | 13.99 | 14.13 | 686,966 | -0.75(-5.04%) |
Nov 14, 2008 | 15.61 | 15.88 | 14.85 | 14.88 | 0 | -1.02(-6.42%) |
Nov 13, 2008 | 14.43 | 15.92 | 13.53 | 15.90 | 1,090,889 | +1.18(+8.02%) |
Nov 12, 2008 | 15.80 | 15.80 | 14.71 | 14.72 | 1,046,072 | -1.46(-9.02%) |
Nov 11, 2008 | 16.60 | 16.93 | 15.99 | 16.18 | 840,773 | -0.78(-4.60%) |
Nov 10, 2008 | 17.71 | 18.01 | 16.51 | 16.96 | 736,809 | -0.33(-1.91%) |
Nov 07, 2008 | 17.13 | 17.70 | 16.88 | 17.29 | 0 | +0.23(+1.35%) |
Nov 06, 2008 | 19.15 | 19.54 | 16.91 | 17.06 | 1,137,663 | -2.38(-12.24%) |
Nov 05, 2008 | 20.59 | 21.27 | 19.29 | 19.44 | 766,233 | -1.41(-6.76%) |
Nov 04, 2008 | 19.84 | 20.85 | 19.55 | 20.85 | 1,156,238 | +1.41(+7.25%) |
Nov 03, 2008 | 18.35 | 19.59 | 18.35 | 19.44 | 1,156,869 | +1.07(+5.82%) |
Oct 31, 2008 | 17.58 | 18.61 | 17.41 | 18.37 | 0 | +0.86(+4.91%) |
Oct 30, 2008 | 20.00 | 20.60 | 17.00 | 17.51 | 1,674,354 | -0.05(-0.28%) |
Oct 29, 2008 | 17.73 | 18.10 | 16.67 | 17.56 | 911,925 | -0.21(-1.18%) |
Oct 28, 2008 | 16.85 | 17.77 | 15.68 | 17.77 | 928,864 | +1.27(+7.70%) |
Oct 27, 2008 | 16.63 | 17.58 | 16.20 | 16.50 | 731,371 | -0.24(-1.43%) |
Oct 24, 2008 | 15.90 | 17.43 | 15.90 | 16.74 | 0 | -0.43(-2.50%) |
Oct 23, 2008 | 17.70 | 18.00 | 16.41 | 17.17 | 1,722,466 | -0.48(-2.72%) |
Oct 22, 2008 | 18.90 | 19.13 | 17.08 | 17.65 | 1,092,305 | -1.80(-9.25%) |
Oct 21, 2008 | 19.98 | 20.45 | 19.36 | 19.45 | 799,949 | -0.78(-3.86%) |
Oct 20, 2008 | 20.34 | 21.01 | 19.83 | 20.23 | 728,305 | -0.36(-1.75%) |
Oct 17, 2008 | 20.20 | 21.18 | 20.07 | 20.59 | 0 | -0.35(-1.67%) |
Oct 16, 2008 | 21.42 | 22.13 | 20.15 | 20.94 | 1,743,457 | -0.55(-2.56%) |
Oct 15, 2008 | 22.92 | 23.48 | 21.49 | 21.49 | 998,501 | -2.15(-9.09%) |
Oct 14, 2008 | 23.20 | 24.24 | 22.60 | 23.64 | 1,795,870 | +1.72(+7.85%) |
Oct 13, 2008 | 20.64 | 21.93 | 20.03 | 21.92 | 658,861 | +2.12(+10.71%) |
Oct 10, 2008 | 21.14 | 21.55 | 18.86 | 19.80 | 0 | -1.99(-9.13%) |
Oct 09, 2008 | 23.08 | 24.17 | 21.74 | 21.79 | 1,108,416 | -1.70(-7.24%) |
Oct 08, 2008 | 23.57 | 25.06 | 22.83 | 23.49 | 940,276 | -0.11(-0.47%) |
Oct 07, 2008 | 25.75 | 25.75 | 23.51 | 23.60 | 855,473 | -2.10(-8.17%) |
Oct 06, 2008 | 26.64 | 27.10 | 24.02 | 25.70 | 1,535,114 | -1.53(-5.62%) |
Oct 03, 2008 | 29.72 | 29.78 | 27.05 | 27.23 | 0 | -1.97(-6.75%) |
Oct 02, 2008 | 32.67 | 32.94 | 28.74 | 29.20 | 919,836 | -3.74(-11.35%) |
Oct 01, 2008 | 33.85 | 34.00 | 32.67 | 32.94 | 670,307 | -1.13(-3.32%) |
Sep 30, 2008 | 34.12 | 34.37 | 32.94 | 34.07 | 547,489 | +0.81(+2.44%) |
Sep 29, 2008 | 35.17 | 35.23 | 32.67 | 33.26 | 1,018,285 | -1.95(-5.54%) |
Sep 26, 2008 | 35.41 | 35.64 | 34.71 | 35.21 | 0 | -0.48(-1.34%) |
Sep 25, 2008 | 34.39 | 36.84 | 34.38 | 35.69 | 974,166 | +1.36(+3.96%) |
Sep 24, 2008 | 32.60 | 35.51 | 32.58 | 34.33 | 1,191,486 | +2.17(+6.75%) |
Sep 23, 2008 | 32.84 | 34.11 | 32.09 | 32.16 | 574,637 | -0.67(-2.04%) |
Sep 22, 2008 | 33.61 | 33.79 | 32.75 | 32.83 | 515,482 | -1.03(-3.04%) |
Sep 19, 2008 | 32.30 | 35.82 | 32.30 | 33.86 | 0 | +2.01(+6.31%) |
Sep 18, 2008 | 32.42 | 32.78 | 29.92 | 31.85 | 1,138,215 | -0.29(-0.90%) |
Sep 17, 2008 | 32.99 | 33.09 | 32.14 | 32.14 | 978,763 | -0.99(-2.99%) |
Sep 16, 2008 | 32.64 | 33.95 | 32.00 | 33.13 | 1,316,649 | -0.06(-0.18%) |
Sep 15, 2008 | 33.20 | 34.31 | 33.10 | 33.19 | 781,050 | -0.41(-1.22%) |
Sep 12, 2008 | 33.54 | 34.00 | 32.97 | 33.60 | 0 | +0.03(+0.09%) |
Sep 11, 2008 | 32.95 | 34.00 | 32.50 | 33.57 | 646,748 | +0.31(+0.93%) |
Sep 10, 2008 | 33.52 | 33.88 | 33.15 | 33.26 | 745,189 | -0.17(-0.51%) |
Sep 09, 2008 | 33.95 | 34.93 | 33.34 | 33.43 | 863,350 | -0.54(-1.59%) |
Sep 08, 2008 | 33.90 | 34.43 | 33.29 | 33.97 | 668,812 | +1.02(+3.10%) |
Sep 05, 2008 | 32.47 | 33.11 | 32.11 | 32.95 | 0 | +0.39(+1.20%) |
Sep 04, 2008 | 33.56 | 34.22 | 32.44 | 32.56 | 774,723 | -1.10(-3.27%) |
Sep 03, 2008 | 34.24 | 34.81 | 33.50 | 33.66 | 908,067 | -0.59(-1.72%) |