Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.07 | 15.27 | 15.07 | 15.14 | 67,370 | +0.04(+0.29%) |
Jul 30, 2009 | 15.17 | 15.29 | 15.09 | 15.09 | 121,793 | +0.09(+0.57%) |
Jul 29, 2009 | 14.96 | 15.07 | 14.95 | 15.01 | 54,436 | +0.00(+0.00%) |
Jul 28, 2009 | 14.92 | 15.03 | 14.88 | 15.01 | 143,351 | -0.01(-0.06%) |
Jul 27, 2009 | 14.95 | 15.02 | 14.90 | 15.02 | 56,002 | +0.04(+0.24%) |
Jul 24, 2009 | 14.93 | 14.99 | 14.84 | 14.98 | 118,843 | +0.07(+0.48%) |
Jul 23, 2009 | 14.64 | 15.01 | 14.62 | 14.91 | 123,030 | +0.34(+2.36%) |
Jul 22, 2009 | 14.56 | 14.65 | 14.52 | 14.56 | 168,540 | -0.01(-0.06%) |
Jul 21, 2009 | 14.59 | 14.70 | 14.45 | 14.57 | 186,587 | +0.01(+0.07%) |
Jul 20, 2009 | 14.53 | 14.56 | 14.41 | 14.56 | 42,444 | +0.06(+0.45%) |
Jul 17, 2009 | 14.47 | 14.50 | 14.41 | 14.50 | 56,238 | +0.03(+0.21%) |
Jul 16, 2009 | 14.36 | 14.49 | 14.32 | 14.47 | 173,367 | +0.08(+0.58%) |
Jul 15, 2009 | 14.15 | 14.39 | 14.11 | 14.39 | 153,146 | +0.34(+2.45%) |
Jul 14, 2009 | 13.94 | 14.05 | 13.92 | 14.04 | 43,448 | +0.11(+0.77%) |
Jul 13, 2009 | 13.78 | 13.95 | 13.72 | 13.94 | 59,131 | +0.21(+1.56%) |
Jul 10, 2009 | 13.70 | 13.81 | 13.67 | 13.72 | 45,853 | +0.00(+0.00%) |
Jul 09, 2009 | 13.81 | 13.82 | 13.72 | 13.72 | 151,038 | -0.09(-0.62%) |
Jul 08, 2009 | 13.88 | 13.88 | 13.70 | 13.81 | 128,614 | -0.01(-0.04%) |
Jul 07, 2009 | 13.98 | 14.00 | 13.80 | 13.81 | 114,154 | -0.19(-1.38%) |
Jul 06, 2009 | 13.77 | 14.01 | 13.75 | 14.01 | 67,303 | +0.13(+0.94%) |
Jul 02, 2009 | 13.89 | 13.95 | 13.85 | 13.88 | 296,043 | -0.22(-1.58%) |
Jul 01, 2009 | 13.97 | 14.20 | 13.97 | 14.10 | 75,522 | +0.23(+1.63%) |
Jun 30, 2009 | 14.06 | 14.06 | 13.78 | 13.87 | 65,750 | -0.07(-0.48%) |
Jun 29, 2009 | 13.88 | 13.96 | 13.81 | 13.94 | 103,351 | +0.12(+0.87%) |
Jun 26, 2009 | 13.80 | 13.89 | 13.75 | 13.82 | 212,868 | +0.01(+0.09%) |
Jun 25, 2009 | 13.63 | 13.84 | 13.63 | 13.81 | 215,956 | +0.23(+1.66%) |
Jun 24, 2009 | 13.64 | 13.75 | 13.53 | 13.58 | 75,677 | -0.04(-0.31%) |
Jun 23, 2009 | 13.74 | 13.74 | 13.61 | 13.62 | 169,376 | -0.06(-0.43%) |
Jun 22, 2009 | 13.73 | 13.79 | 13.67 | 13.68 | 152,348 | -0.15(-1.09%) |
Jun 19, 2009 | 13.98 | 14.02 | 13.82 | 13.83 | 86,499 | -0.07(-0.53%) |
Jun 18, 2009 | 13.70 | 13.96 | 13.70 | 13.91 | 188,999 | +0.22(+1.60%) |
Jun 17, 2009 | 13.63 | 13.78 | 13.63 | 13.69 | 114,081 | +0.04(+0.28%) |
Jun 16, 2009 | 13.88 | 13.90 | 13.65 | 13.65 | 169,872 | -0.24(-1.75%) |
Jun 15, 2009 | 14.04 | 14.04 | 13.86 | 13.89 | 94,693 | -0.26(-1.82%) |
Jun 12, 2009 | 14.08 | 14.17 | 14.03 | 14.15 | 102,645 | +0.02(+0.17%) |
Jun 11, 2009 | 14.17 | 14.29 | 14.12 | 14.13 | 103,063 | -0.00(-0.02%) |
Jun 10, 2009 | 14.29 | 14.30 | 14.00 | 14.13 | 111,271 | -0.06(-0.44%) |
Jun 09, 2009 | 14.25 | 14.27 | 14.14 | 14.19 | 137,773 | -0.05(-0.33%) |
Jun 08, 2009 | 14.13 | 14.31 | 14.08 | 14.24 | 93,735 | +0.00(+0.00%) |
Jun 05, 2009 | 14.39 | 14.41 | 14.16 | 14.24 | 168,353 | -0.04(-0.30%) |
Jun 04, 2009 | 14.24 | 14.30 | 14.11 | 14.28 | 91,185 | +0.08(+0.53%) |
Jun 03, 2009 | 14.25 | 14.27 | 14.10 | 14.21 | 100,957 | -0.13(-0.89%) |
Jun 02, 2009 | 14.14 | 14.38 | 14.11 | 14.33 | 164,534 | +0.20(+1.42%) |
Jun 01, 2009 | 14.00 | 14.17 | 13.99 | 14.13 | 167,691 | +0.31(+2.23%) |
May 29, 2009 | 13.68 | 13.83 | 13.60 | 13.83 | 95,787 | +0.21(+1.54%) |
May 28, 2009 | 13.54 | 13.64 | 13.40 | 13.62 | 139,316 | +0.12(+0.90%) |
May 27, 2009 | 13.75 | 13.78 | 13.48 | 13.49 | 176,452 | -0.31(-2.25%) |
May 26, 2009 | 13.56 | 13.84 | 13.53 | 13.80 | 343,097 | +0.17(+1.26%) |
May 22, 2009 | 13.60 | 13.74 | 13.56 | 13.63 | 85,469 | +0.01(+0.09%) |
May 21, 2009 | 13.73 | 13.73 | 13.50 | 13.62 | 260,055 | -0.15(-1.08%) |
May 20, 2009 | 13.80 | 13.94 | 13.77 | 13.77 | 158,716 | +0.04(+0.26%) |
May 19, 2009 | 13.66 | 13.78 | 13.61 | 13.73 | 181,686 | +0.08(+0.61%) |
May 18, 2009 | 13.51 | 13.66 | 13.44 | 13.65 | 161,137 | +0.24(+1.79%) |
May 15, 2009 | 13.36 | 13.50 | 13.36 | 13.41 | 206,310 | +0.04(+0.27%) |
May 14, 2009 | 13.36 | 13.47 | 13.32 | 13.38 | 1,662,721 | +0.04(+0.27%) |
May 13, 2009 | 13.32 | 13.35 | 13.22 | 13.34 | 204,149 | -0.13(-0.94%) |
May 12, 2009 | 13.37 | 13.54 | 13.33 | 13.47 | 178,110 | +0.11(+0.81%) |
May 11, 2009 | 13.39 | 13.45 | 13.32 | 13.36 | 194,182 | -0.20(-1.44%) |
May 08, 2009 | 13.49 | 13.60 | 13.43 | 13.55 | 368,774 | +0.15(+1.15%) |
May 07, 2009 | 13.62 | 13.62 | 13.32 | 13.40 | 266,929 | -0.00(-0.02%) |
May 06, 2009 | 13.39 | 13.44 | 13.32 | 13.40 | 188,202 | +0.06(+0.44%) |
May 05, 2009 | 13.33 | 13.45 | 13.26 | 13.34 | 313,108 | -0.08(-0.62%) |
May 04, 2009 | 13.07 | 13.43 | 13.07 | 13.43 | 374,612 | +0.35(+2.69%) |
May 01, 2009 | 13.04 | 13.07 | 12.93 | 13.07 | 713,155 | +0.01(+0.08%) |
Apr 30, 2009 | 13.32 | 13.33 | 13.00 | 13.06 | 1,416,978 | +0.01(+0.11%) |
Apr 29, 2009 | 13.16 | 13.18 | 12.99 | 13.05 | 217,722 | +0.16(+1.26%) |
Apr 28, 2009 | 12.74 | 12.98 | 12.74 | 12.89 | 172,026 | +0.04(+0.30%) |
Apr 27, 2009 | 12.79 | 13.03 | 12.79 | 12.85 | 180,926 | -0.03(-0.25%) |
Apr 24, 2009 | 12.78 | 12.98 | 12.78 | 12.88 | 277,477 | +0.15(+1.19%) |
Apr 23, 2009 | 12.72 | 12.84 | 12.61 | 12.73 | 475,495 | -0.02(-0.19%) |
Apr 22, 2009 | 12.76 | 12.92 | 12.70 | 12.75 | 221,038 | -0.03(-0.23%) |
Apr 21, 2009 | 12.85 | 12.85 | 12.62 | 12.78 | 170,625 | +0.05(+0.42%) |
Apr 20, 2009 | 12.82 | 12.95 | 12.71 | 12.73 | 304,549 | -0.31(-2.38%) |
Apr 17, 2009 | 12.90 | 13.10 | 12.90 | 13.04 | 241,147 | +0.11(+0.86%) |
Apr 16, 2009 | 12.74 | 12.96 | 12.70 | 12.93 | 475,468 | +0.20(+1.59%) |
Apr 15, 2009 | 12.47 | 12.74 | 12.47 | 12.73 | 216,868 | +0.24(+1.95%) |
Apr 14, 2009 | 12.63 | 12.63 | 12.46 | 12.48 | 278,976 | -0.21(-1.66%) |
Apr 13, 2009 | 12.71 | 12.75 | 12.63 | 12.69 | 359,530 | -0.09(-0.69%) |
Apr 09, 2009 | 13.00 | 13.00 | 12.71 | 12.78 | 292,843 | +0.19(+1.50%) |
Apr 08, 2009 | 12.51 | 12.60 | 12.47 | 12.59 | 187,503 | +0.12(+1.00%) |
Apr 07, 2009 | 12.55 | 12.59 | 12.44 | 12.47 | 246,739 | -0.21(-1.68%) |
Apr 06, 2009 | 12.57 | 12.71 | 12.54 | 12.68 | 181,162 | -0.04(-0.30%) |
Apr 03, 2009 | 12.66 | 12.72 | 12.54 | 12.72 | 270,620 | +0.08(+0.61%) |
Apr 02, 2009 | 12.58 | 12.83 | 12.55 | 12.64 | 552,250 | +0.29(+2.37%) |
Apr 01, 2009 | 12.05 | 12.41 | 11.98 | 12.35 | 2,078,708 | +0.21(+1.71%) |
Mar 31, 2009 | 12.27 | 12.35 | 12.14 | 12.14 | 80,766 | -0.06(-0.49%) |
Mar 30, 2009 | 12.37 | 12.37 | 12.06 | 12.20 | 183,793 | -0.46(-3.60%) |
Mar 26, 2009 | 12.46 | 12.68 | 12.44 | 12.66 | 356,265 | +0.20(+1.62%) |
Mar 25, 2009 | 12.43 | 12.60 | 12.25 | 12.46 | 310,258 | +0.04(+0.35%) |
Mar 24, 2009 | 12.44 | 12.52 | 12.26 | 12.41 | 264,854 | -0.06(-0.45%) |
Mar 23, 2009 | 12.23 | 12.49 | 12.21 | 12.47 | 271,292 | +0.50(+4.15%) |
Mar 20, 2009 | 11.95 | 12.15 | 11.93 | 11.97 | 152,268 | -0.02(-0.17%) |
Mar 19, 2009 | 12.23 | 12.23 | 11.93 | 11.99 | 241,902 | -0.11(-0.93%) |
Mar 18, 2009 | 12.08 | 12.27 | 11.90 | 12.11 | 418,446 | +0.01(+0.12%) |
Mar 17, 2009 | 11.88 | 12.09 | 11.88 | 12.09 | 132,042 | +0.20(+1.66%) |
Mar 16, 2009 | 12.08 | 12.10 | 11.82 | 11.89 | 340,467 | +0.11(+0.95%) |
Mar 13, 2009 | 11.71 | 11.81 | 11.60 | 11.78 | 0 | +0.19(+1.66%) |
Mar 12, 2009 | 11.25 | 11.62 | 11.21 | 11.59 | 154,347 | +0.28(+2.46%) |
Mar 11, 2009 | 11.34 | 11.37 | 11.24 | 11.31 | 168,131 | +0.09(+0.79%) |
Mar 10, 2009 | 11.16 | 11.24 | 11.04 | 11.22 | 298,132 | +0.28(+2.59%) |
Mar 09, 2009 | 10.91 | 11.12 | 10.90 | 10.94 | 486,923 | -0.11(-0.99%) |
Mar 06, 2009 | 11.14 | 11.20 | 10.83 | 11.05 | 0 | +0.07(+0.62%) |
Mar 05, 2009 | 11.11 | 11.24 | 10.96 | 10.98 | 608,161 | -0.37(-3.23%) |
Mar 04, 2009 | 11.36 | 11.50 | 11.19 | 11.35 | 251,858 | +0.09(+0.81%) |
Mar 02, 2009 | 11.36 | 11.50 | 11.21 | 11.26 | 948,073 | -0.36(-3.08%) |
Feb 27, 2009 | 11.55 | 11.77 | 11.03 | 11.61 | 0 | -0.09(-0.76%) |
Feb 26, 2009 | 12.03 | 12.10 | 11.70 | 11.70 | 219,408 | -0.23(-1.91%) |
Feb 25, 2009 | 11.96 | 12.09 | 11.83 | 11.93 | 601,817 | -0.09(-0.79%) |
Feb 24, 2009 | 11.82 | 12.27 | 11.75 | 12.02 | 400,728 | +0.26(+2.18%) |
Feb 23, 2009 | 12.13 | 12.18 | 11.73 | 11.77 | 764,024 | -0.27(-2.21%) |
Feb 20, 2009 | 11.99 | 12.15 | 11.91 | 12.03 | 349,847 | -0.18(-1.45%) |
Feb 19, 2009 | 12.31 | 12.37 | 12.19 | 12.21 | 153,985 | +0.01(+0.12%) |
Feb 18, 2009 | 12.24 | 12.25 | 12.09 | 12.20 | 318,467 | -0.01(-0.04%) |
Feb 17, 2009 | 12.19 | 12.32 | 12.09 | 12.20 | 167,562 | -0.32(-2.59%) |
Feb 13, 2009 | 12.63 | 12.67 | 12.51 | 12.53 | 145,065 | -0.09(-0.68%) |
Feb 12, 2009 | 12.37 | 12.65 | 12.33 | 12.61 | 228,890 | +0.15(+1.23%) |
Feb 11, 2009 | 12.44 | 12.53 | 12.40 | 12.46 | 136,656 | +0.07(+0.57%) |
Feb 10, 2009 | 12.72 | 12.83 | 12.33 | 12.39 | 233,281 | -0.45(-3.50%) |
Feb 09, 2009 | 13.01 | 13.01 | 12.79 | 12.84 | 158,521 | -0.17(-1.34%) |
Feb 06, 2009 | 12.80 | 13.06 | 12.76 | 13.01 | 197,622 | +0.26(+2.06%) |
Feb 05, 2009 | 12.51 | 12.81 | 12.49 | 12.75 | 178,625 | +0.16(+1.29%) |
Feb 04, 2009 | 12.89 | 12.89 | 12.55 | 12.58 | 305,691 | -0.25(-1.93%) |
Feb 03, 2009 | 12.57 | 12.90 | 12.53 | 12.83 | 225,732 | +0.26(+2.04%) |
Feb 02, 2009 | 12.53 | 12.63 | 12.40 | 12.58 | 425,372 | -0.07(-0.54%) |
Jan 30, 2009 | 13.05 | 13.08 | 12.63 | 12.64 | 0 | -0.48(-3.63%) |
Jan 29, 2009 | 13.22 | 13.33 | 13.10 | 13.12 | 140,688 | -0.18(-1.35%) |
Jan 28, 2009 | 13.29 | 13.34 | 13.18 | 13.30 | 552,540 | +0.21(+1.58%) |
Jan 27, 2009 | 13.11 | 13.20 | 13.02 | 13.09 | 268,140 | +0.09(+0.68%) |
Jan 26, 2009 | 12.92 | 13.16 | 12.90 | 13.00 | 363,976 | +0.06(+0.46%) |
Jan 23, 2009 | 12.75 | 12.98 | 12.71 | 12.94 | 186,438 | -0.09(-0.73%) |
Jan 22, 2009 | 12.96 | 13.08 | 12.84 | 13.04 | 177,447 | -0.09(-0.66%) |
Jan 21, 2009 | 13.15 | 13.16 | 12.80 | 13.13 | 162,485 | +0.16(+1.20%) |
Jan 20, 2009 | 13.24 | 13.35 | 12.94 | 12.97 | 265,666 | -0.28(-2.13%) |
Jan 16, 2009 | 13.24 | 13.32 | 13.09 | 13.25 | 813,948 | +0.15(+1.16%) |
Jan 15, 2009 | 12.96 | 13.14 | 12.81 | 13.10 | 335,551 | +0.09(+0.73%) |
Jan 14, 2009 | 13.26 | 13.26 | 12.90 | 13.01 | 216,866 | -0.41(-3.06%) |
Jan 13, 2009 | 13.39 | 13.49 | 13.33 | 13.42 | 189,650 | +0.02(+0.13%) |
Jan 12, 2009 | 13.50 | 13.55 | 13.34 | 13.40 | 76,784 | -0.14(-1.00%) |
Jan 09, 2009 | 13.77 | 13.77 | 13.52 | 13.54 | 229,513 | -0.20(-1.44%) |
Jan 08, 2009 | 13.73 | 13.74 | 13.59 | 13.73 | 95,713 | -0.00(-0.02%) |
Jan 07, 2009 | 13.72 | 13.88 | 13.72 | 13.74 | 86,242 | -0.16(-1.17%) |
Jan 06, 2009 | 14.04 | 14.13 | 13.83 | 13.90 | 637,435 | -0.07(-0.51%) |
Jan 05, 2009 | 13.91 | 14.03 | 13.88 | 13.97 | 128,843 | -0.03(-0.21%) |
Jan 02, 2009 | 13.69 | 14.02 | 13.60 | 14.00 | 0 | +0.33(+2.40%) |
Jan 01, 2009 | 13.64 | 13.76 | 13.62 | 13.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.64 | 13.76 | 13.62 | 13.67 | 446,092 | +0.10(+0.75%) |
Dec 30, 2008 | 13.49 | 13.59 | 13.45 | 13.57 | 207,808 | +0.26(+1.92%) |
Dec 29, 2008 | 13.45 | 13.45 | 13.17 | 13.31 | 165,917 | -0.09(-0.68%) |
Dec 26, 2008 | 13.38 | 13.45 | 13.33 | 13.41 | 182,589 | +0.08(+0.62%) |
Dec 24, 2008 | 13.35 | 13.37 | 13.24 | 13.32 | 189,968 | +0.09(+0.72%) |
Dec 23, 2008 | 13.42 | 13.42 | 13.16 | 13.23 | 223,207 | -0.19(-1.39%) |
Dec 22, 2008 | 13.60 | 13.60 | 13.19 | 13.41 | 298,327 | -0.12(-0.89%) |
Dec 19, 2008 | 13.74 | 13.83 | 13.46 | 13.54 | 129,239 | -0.09(-0.63%) |
Dec 18, 2008 | 13.72 | 13.84 | 13.47 | 13.62 | 171,378 | -0.04(-0.28%) |
Dec 17, 2008 | 13.49 | 13.74 | 13.46 | 13.66 | 174,128 | +0.01(+0.04%) |
Dec 16, 2008 | 13.29 | 13.66 | 13.28 | 13.65 | 171,966 | +0.47(+3.60%) |
Dec 15, 2008 | 13.32 | 13.38 | 13.05 | 13.18 | 207,076 | -0.03(-0.22%) |
Dec 12, 2008 | 12.96 | 13.30 | 12.91 | 13.21 | 174,884 | -0.02(-0.13%) |
Dec 11, 2008 | 13.46 | 13.55 | 13.16 | 13.23 | 625,007 | -0.31(-2.31%) |
Dec 10, 2008 | 13.57 | 13.64 | 13.38 | 13.54 | 287,632 | +0.12(+0.91%) |
Dec 09, 2008 | 13.71 | 13.79 | 13.41 | 13.42 | 237,568 | -0.44(-3.17%) |
Dec 08, 2008 | 13.90 | 13.92 | 13.64 | 13.86 | 177,111 | +0.24(+1.73%) |
Dec 05, 2008 | 13.09 | 13.65 | 12.89 | 13.62 | 400,180 | +0.45(+3.42%) |
Dec 04, 2008 | 13.40 | 13.61 | 13.11 | 13.17 | 143,843 | -0.40(-2.97%) |
Dec 03, 2008 | 13.20 | 13.57 | 12.95 | 13.57 | 253,071 | +0.32(+2.45%) |
Dec 02, 2008 | 13.18 | 13.25 | 12.91 | 13.25 | 442,245 | +0.28(+2.13%) |
Dec 01, 2008 | 13.60 | 13.64 | 12.96 | 12.97 | 1,642,786 | -0.79(-5.74%) |
Nov 28, 2008 | 13.65 | 13.81 | 13.64 | 13.76 | 97,570 | +0.15(+1.08%) |
Nov 26, 2008 | 13.14 | 13.62 | 13.05 | 13.62 | 162,866 | +0.29(+2.14%) |
Nov 25, 2008 | 13.62 | 13.62 | 13.10 | 13.33 | 187,490 | +0.00(+0.00%) |
Nov 24, 2008 | 13.13 | 13.61 | 12.94 | 13.33 | 478,594 | +0.27(+2.03%) |
Nov 21, 2008 | 12.54 | 13.06 | 12.07 | 13.06 | 767,398 | +0.76(+6.18%) |
Nov 20, 2008 | 12.73 | 13.03 | 12.17 | 12.30 | 559,038 | -0.50(-3.91%) |
Nov 19, 2008 | 13.24 | 13.41 | 12.77 | 12.80 | 158,583 | -0.58(-4.36%) |
Nov 18, 2008 | 13.13 | 13.39 | 12.89 | 13.39 | 257,012 | +0.15(+1.10%) |
Nov 17, 2008 | 13.17 | 13.55 | 13.13 | 13.24 | 326,588 | -0.24(-1.76%) |
Nov 14, 2008 | 13.57 | 13.82 | 13.41 | 13.48 | 191,566 | -0.43(-3.09%) |
Nov 13, 2008 | 13.32 | 13.91 | 12.86 | 13.91 | 261,933 | +0.70(+5.31%) |
Nov 12, 2008 | 13.54 | 13.54 | 13.19 | 13.21 | 455,346 | -0.51(-3.74%) |
Nov 11, 2008 | 13.77 | 13.91 | 13.58 | 13.72 | 333,101 | -0.26(-1.88%) |
Nov 10, 2008 | 14.47 | 14.47 | 13.81 | 13.98 | 178,546 | -0.08(-0.57%) |
Nov 07, 2008 | 14.00 | 14.13 | 13.90 | 14.06 | 188,993 | +0.22(+1.57%) |
Nov 06, 2008 | 14.14 | 14.35 | 13.77 | 13.85 | 441,844 | -0.44(-3.07%) |
Nov 05, 2008 | 14.68 | 14.81 | 14.26 | 14.28 | 598,704 | -0.49(-3.31%) |
Nov 04, 2008 | 14.81 | 14.82 | 14.62 | 14.77 | 317,129 | +0.42(+2.89%) |
Nov 03, 2008 | 14.30 | 14.53 | 14.29 | 14.36 | 4,604,473 | +0.04(+0.29%) |
Oct 31, 2008 | 14.27 | 14.58 | 14.18 | 14.32 | 801,362 | -0.01(-0.08%) |
Oct 30, 2008 | 13.99 | 14.38 | 13.94 | 14.33 | 527,502 | +0.48(+3.49%) |
Oct 29, 2008 | 14.14 | 14.42 | 13.75 | 13.85 | 359,853 | -0.17(-1.20%) |
Oct 28, 2008 | 13.32 | 14.01 | 12.88 | 14.01 | 183,139 | +1.13(+8.81%) |
Oct 27, 2008 | 13.20 | 13.39 | 12.66 | 12.88 | 257,127 | -0.25(-1.91%) |
Oct 24, 2008 | 13.48 | 13.48 | 12.80 | 13.13 | 367,571 | -0.61(-4.42%) |
Oct 23, 2008 | 13.82 | 13.95 | 13.06 | 13.74 | 366,535 | +0.01(+0.07%) |
Oct 22, 2008 | 14.34 | 14.34 | 13.48 | 13.73 | 248,988 | -0.58(-4.06%) |
Oct 21, 2008 | 14.58 | 14.69 | 14.31 | 14.31 | 372,047 | -0.31(-2.10%) |
Oct 20, 2008 | 14.29 | 14.67 | 14.26 | 14.61 | 402,698 | +0.43(+3.05%) |
Oct 17, 2008 | 14.02 | 14.60 | 13.84 | 14.18 | 348,978 | +0.16(+1.18%) |
Oct 16, 2008 | 13.98 | 14.13 | 13.13 | 14.02 | 275,421 | +0.46(+3.39%) |
Oct 15, 2008 | 14.66 | 14.70 | 13.56 | 13.56 | 425,231 | -1.01(-6.94%) |
Oct 14, 2008 | 15.79 | 16.09 | 14.31 | 14.57 | 990,440 | -0.55(-3.64%) |
Oct 13, 2008 | 14.84 | 15.12 | 14.36 | 15.12 | 786,808 | +1.24(+8.94%) |
Oct 10, 2008 | 13.11 | 14.56 | 12.88 | 13.88 | 676,073 | -0.31(-2.20%) |
Oct 09, 2008 | 15.20 | 15.24 | 13.96 | 14.19 | 941,781 | -0.88(-5.83%) |
Oct 08, 2008 | 15.24 | 15.51 | 14.82 | 15.07 | 253,767 | -0.22(-1.44%) |
Oct 07, 2008 | 16.17 | 16.17 | 15.29 | 15.29 | 241,943 | -0.50(-3.17%) |
Oct 06, 2008 | 16.11 | 16.35 | 15.32 | 15.79 | 928,972 | -0.62(-3.75%) |
Oct 03, 2008 | 16.64 | 17.04 | 16.40 | 16.41 | 321,803 | -0.23(-1.40%) |
Oct 02, 2008 | 16.79 | 16.91 | 16.58 | 16.64 | 360,375 | -0.45(-2.66%) |
Oct 01, 2008 | 16.92 | 17.21 | 16.82 | 17.09 | 1,750,752 | +0.18(+1.06%) |
Sep 30, 2008 | 17.06 | 17.40 | 16.47 | 16.91 | 904,070 | +0.31(+1.87%) |
Sep 29, 2008 | 17.28 | 17.55 | 16.53 | 16.60 | 856,123 | -0.66(-3.81%) |
Sep 26, 2008 | 17.03 | 17.26 | 16.81 | 17.26 | 0 | -0.00(-0.02%) |
Sep 25, 2008 | 17.17 | 17.35 | 17.15 | 17.26 | 481,432 | +0.30(+1.77%) |
Sep 24, 2008 | 16.99 | 17.03 | 16.85 | 16.96 | 123,673 | -0.02(-0.11%) |
Sep 23, 2008 | 17.33 | 17.42 | 16.97 | 16.98 | 774,559 | -0.32(-1.87%) |
Sep 22, 2008 | 18.43 | 18.68 | 17.18 | 17.30 | 803,760 | -1.19(-6.42%) |
Sep 19, 2008 | 19.41 | 21.14 | 17.66 | 18.49 | 0 | +0.93(+5.32%) |
Sep 18, 2008 | 17.23 | 17.77 | 17.18 | 17.56 | 375,156 | +0.35(+2.06%) |
Sep 17, 2008 | 17.48 | 17.62 | 17.20 | 17.20 | 291,096 | -0.59(-3.34%) |
Sep 16, 2008 | 17.93 | 17.93 | 17.50 | 17.80 | 264,241 | +0.10(+0.55%) |
Sep 15, 2008 | 17.73 | 18.02 | 17.63 | 17.70 | 520,617 | -0.32(-1.78%) |
Sep 12, 2008 | 17.87 | 18.02 | 17.81 | 18.02 | 209,038 | +0.06(+0.33%) |
Sep 11, 2008 | 17.61 | 17.96 | 17.59 | 17.96 | 772,523 | +0.24(+1.34%) |
Sep 10, 2008 | 17.72 | 17.81 | 17.70 | 17.73 | 403,313 | +0.02(+0.13%) |
Sep 09, 2008 | 17.96 | 18.05 | 17.70 | 17.70 | 132,186 | -0.14(-0.76%) |
Sep 08, 2008 | 18.03 | 18.12 | 17.67 | 17.84 | 785,634 | +0.36(+2.09%) |
Sep 05, 2008 | 17.22 | 17.50 | 17.20 | 17.47 | 0 | +0.18(+1.04%) |
Sep 04, 2008 | 17.51 | 17.57 | 17.29 | 17.29 | 480,886 | -0.29(-1.64%) |
Sep 03, 2008 | 17.60 | 17.65 | 17.51 | 17.58 | 294,200 | +0.03(+0.15%) |
Sep 02, 2008 | 17.70 | 17.79 | 17.55 | 17.55 | 69,082 | +0.15(+0.86%) |
Aug 29, 2008 | 17.51 | 17.62 | 17.40 | 17.40 | 98,796 | -0.17(-0.99%) |
Aug 28, 2008 | 17.55 | 17.59 | 17.43 | 17.58 | 111,200 | +0.14(+0.83%) |
Aug 27, 2008 | 17.33 | 17.47 | 17.33 | 17.43 | 41,047 | +0.06(+0.36%) |
Aug 26, 2008 | 17.48 | 17.48 | 17.31 | 17.37 | 72,173 | -0.07(-0.42%) |
Aug 25, 2008 | 17.55 | 17.64 | 17.39 | 17.45 | 120,939 | -0.25(-1.39%) |
Aug 22, 2008 | 17.62 | 17.71 | 17.56 | 17.69 | 124,628 | +0.20(+1.12%) |
Aug 21, 2008 | 17.39 | 17.51 | 17.33 | 17.50 | 407,829 | -0.08(-0.45%) |
Aug 20, 2008 | 17.66 | 17.66 | 17.44 | 17.58 | 254,771 | -0.03(-0.18%) |
Aug 19, 2008 | 17.98 | 17.98 | 17.57 | 17.61 | 760,907 | -0.16(-0.91%) |
Aug 18, 2008 | 17.91 | 17.98 | 17.73 | 17.77 | 69,928 | -0.16(-0.92%) |
Aug 15, 2008 | 17.97 | 18.00 | 17.81 | 17.93 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 17.68 | 17.95 | 17.64 | 17.81 | 100,626 | +0.05(+0.28%) |
Aug 13, 2008 | 17.86 | 17.86 | 17.65 | 17.76 | 180,000 | -0.08(-0.45%) |
Aug 12, 2008 | 17.96 | 17.96 | 17.80 | 17.84 | 126,090 | +0.04(+0.23%) |
Aug 11, 2008 | 17.63 | 17.93 | 17.63 | 17.80 | 83,958 | +0.10(+0.57%) |
Aug 08, 2008 | 17.30 | 17.74 | 17.28 | 17.70 | 129,000 | +0.42(+2.42%) |
Aug 07, 2008 | 17.50 | 17.50 | 17.25 | 17.28 | 295,649 | -0.24(-1.34%) |
Aug 06, 2008 | 17.40 | 17.54 | 17.33 | 17.52 | 133,961 | +0.09(+0.52%) |
Aug 05, 2008 | 17.21 | 17.46 | 17.20 | 17.43 | 116,681 | +0.37(+2.19%) |
Aug 04, 2008 | 16.91 | 17.13 | 16.88 | 17.05 | 162,969 | +0.16(+0.98%) |