Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.81 | 24.93 | 23.93 | 24.07 | 406,423 | -0.74(-2.98%) |
Sep 29, 2009 | 24.13 | 25.15 | 23.83 | 24.81 | 321,017 | +0.63(+2.61%) |
Sep 28, 2009 | 24.15 | 24.26 | 23.89 | 24.18 | 164,178 | +0.06(+0.25%) |
Sep 25, 2009 | 24.14 | 24.49 | 23.98 | 24.12 | 318,854 | +0.08(+0.33%) |
Sep 24, 2009 | 24.17 | 24.45 | 23.55 | 24.04 | 298,427 | +0.79(+3.40%) |
Sep 23, 2009 | 23.86 | 24.12 | 23.25 | 23.25 | 134,748 | -0.55(-2.31%) |
Sep 22, 2009 | 23.85 | 24.20 | 23.44 | 23.80 | 118,272 | -0.04(-0.17%) |
Sep 21, 2009 | 23.62 | 24.10 | 23.35 | 23.84 | 150,616 | +0.07(+0.29%) |
Sep 18, 2009 | 23.47 | 24.13 | 23.04 | 23.77 | 301,344 | +0.51(+2.19%) |
Sep 17, 2009 | 23.54 | 23.85 | 23.19 | 23.26 | 255,145 | -0.23(-0.98%) |
Sep 16, 2009 | 23.01 | 23.53 | 22.56 | 23.49 | 332,776 | +0.48(+2.09%) |
Sep 15, 2009 | 22.06 | 23.06 | 22.06 | 23.01 | 346,045 | +0.90(+4.07%) |
Sep 14, 2009 | 20.95 | 22.14 | 20.85 | 22.11 | 321,102 | +1.07(+5.09%) |
Sep 11, 2009 | 21.32 | 21.73 | 20.99 | 21.04 | 210,737 | -0.21(-0.99%) |
Sep 10, 2009 | 21.26 | 21.40 | 20.94 | 21.25 | 223,977 | +0.03(+0.14%) |
Sep 09, 2009 | 21.25 | 21.51 | 21.00 | 21.22 | 158,095 | +0.19(+0.90%) |
Sep 08, 2009 | 21.45 | 21.54 | 21.02 | 21.03 | 142,738 | -0.09(-0.43%) |
Sep 04, 2009 | 21.16 | 21.48 | 20.91 | 21.12 | 99,195 | -0.08(-0.38%) |
Sep 03, 2009 | 20.64 | 21.35 | 20.62 | 21.20 | 239,160 | +0.61(+2.96%) |
Sep 02, 2009 | 21.32 | 21.32 | 20.50 | 20.59 | 479,263 | -0.78(-3.65%) |
Sep 01, 2009 | 21.84 | 22.23 | 21.21 | 21.37 | 345,630 | -0.53(-2.43%) |
Aug 31, 2009 | 22.54 | 22.56 | 21.72 | 21.90 | 310,404 | -0.80(-3.51%) |
Aug 28, 2009 | 23.32 | 23.53 | 22.46 | 22.70 | 461,567 | -0.48(-2.07%) |
Aug 27, 2009 | 21.66 | 23.37 | 21.50 | 23.18 | 888,604 | +2.37(+11.39%) |
Aug 26, 2009 | 20.00 | 21.08 | 20.00 | 20.81 | 471,824 | +0.71(+3.53%) |
Aug 25, 2009 | 20.00 | 20.35 | 19.80 | 20.10 | 637,588 | +0.19(+0.95%) |
Aug 24, 2009 | 20.39 | 20.68 | 19.73 | 19.91 | 393,792 | -0.49(-2.40%) |
Aug 21, 2009 | 21.96 | 21.96 | 20.09 | 20.40 | 465,758 | -1.29(-5.95%) |
Aug 20, 2009 | 21.38 | 21.79 | 21.32 | 21.69 | 114,169 | +0.23(+1.07%) |
Aug 19, 2009 | 21.38 | 21.73 | 21.21 | 21.46 | 207,537 | -0.28(-1.29%) |
Aug 18, 2009 | 21.67 | 21.79 | 21.44 | 21.74 | 193,790 | -0.26(-1.18%) |
Aug 17, 2009 | 22.38 | 22.56 | 21.52 | 22.00 | 128,548 | -0.87(-3.80%) |
Aug 14, 2009 | 22.87 | 23.15 | 22.52 | 22.87 | 209,414 | -0.18(-0.78%) |
Aug 13, 2009 | 22.96 | 23.16 | 22.57 | 23.05 | 121,930 | +0.17(+0.74%) |
Aug 12, 2009 | 23.05 | 23.40 | 22.85 | 22.88 | 158,722 | -0.20(-0.87%) |
Aug 11, 2009 | 23.12 | 23.26 | 22.81 | 23.08 | 278,475 | -0.09(-0.39%) |
Aug 10, 2009 | 22.86 | 23.45 | 22.62 | 23.17 | 213,838 | +0.11(+0.48%) |
Aug 07, 2009 | 22.50 | 23.46 | 22.33 | 23.06 | 211,233 | +0.92(+4.16%) |
Aug 06, 2009 | 22.10 | 22.39 | 21.80 | 22.14 | 269,922 | +0.14(+0.64%) |
Aug 05, 2009 | 21.80 | 22.25 | 21.64 | 22.00 | 150,611 | +0.15(+0.69%) |
Aug 04, 2009 | 21.89 | 21.99 | 21.67 | 21.85 | 158,101 | -0.21(-0.95%) |
Aug 03, 2009 | 21.75 | 22.16 | 21.55 | 22.06 | 232,124 | +0.34(+1.57%) |
Jul 31, 2009 | 21.29 | 22.00 | 21.29 | 21.72 | 323,623 | +0.18(+0.84%) |
Jul 30, 2009 | 20.57 | 21.71 | 20.21 | 21.54 | 371,624 | +1.31(+6.48%) |
Jul 29, 2009 | 20.61 | 20.61 | 20.12 | 20.23 | 276,456 | -0.41(-1.99%) |
Jul 28, 2009 | 20.59 | 20.73 | 20.00 | 20.64 | 499,685 | +0.02(+0.10%) |
Jul 27, 2009 | 20.51 | 20.62 | 20.23 | 20.62 | 355,069 | -0.35(-1.67%) |
Jul 24, 2009 | 20.31 | 21.04 | 20.25 | 20.97 | 188,601 | +0.47(+2.29%) |
Jul 23, 2009 | 19.66 | 20.95 | 19.25 | 20.50 | 468,685 | +0.77(+3.90%) |
Jul 22, 2009 | 19.23 | 19.97 | 19.06 | 19.73 | 298,356 | +0.46(+2.39%) |
Jul 21, 2009 | 19.16 | 19.36 | 18.51 | 19.27 | 183,911 | +0.12(+0.63%) |
Jul 20, 2009 | 19.26 | 19.54 | 19.08 | 19.15 | 342,972 | -0.07(-0.36%) |
Jul 17, 2009 | 19.37 | 19.42 | 18.97 | 19.22 | 272,935 | -0.09(-0.47%) |
Jul 16, 2009 | 19.25 | 19.44 | 18.84 | 19.31 | 163,899 | -0.09(-0.46%) |
Jul 15, 2009 | 18.99 | 19.45 | 18.68 | 19.40 | 284,428 | +0.68(+3.63%) |
Jul 14, 2009 | 18.30 | 18.77 | 17.94 | 18.72 | 191,114 | +0.46(+2.52%) |
Jul 13, 2009 | 18.01 | 18.31 | 17.84 | 18.26 | 401,547 | +0.69(+3.93%) |
Jul 10, 2009 | 17.69 | 18.02 | 17.54 | 17.57 | 148,211 | -0.17(-0.96%) |
Jul 09, 2009 | 18.09 | 18.33 | 17.74 | 17.74 | 287,098 | -0.26(-1.44%) |
Jul 08, 2009 | 17.77 | 18.49 | 17.71 | 18.00 | 810,159 | +0.36(+2.04%) |
Jul 07, 2009 | 17.62 | 17.94 | 17.55 | 17.64 | 447,120 | +0.02(+0.11%) |
Jul 06, 2009 | 18.31 | 18.31 | 17.51 | 17.62 | 544,687 | -0.82(-4.45%) |
Jul 02, 2009 | 18.75 | 19.07 | 18.05 | 18.44 | 366,649 | -0.59(-3.10%) |
Jul 01, 2009 | 18.75 | 19.18 | 18.54 | 19.03 | 310,204 | +0.26(+1.39%) |
Jun 30, 2009 | 19.35 | 19.86 | 18.72 | 18.77 | 268,289 | -0.58(-3.00%) |
Jun 29, 2009 | 19.28 | 19.55 | 18.74 | 19.35 | 389,644 | +0.13(+0.68%) |
Jun 26, 2009 | 19.37 | 19.69 | 18.84 | 19.22 | 488,599 | -0.20(-1.03%) |
Jun 25, 2009 | 19.53 | 19.57 | 19.29 | 19.42 | 244,308 | +0.17(+0.88%) |
Jun 24, 2009 | 19.10 | 19.64 | 18.92 | 19.25 | 423,177 | +0.32(+1.69%) |
Jun 23, 2009 | 20.36 | 20.36 | 18.55 | 18.93 | 817,813 | -1.34(-6.61%) |
Jun 22, 2009 | 20.96 | 20.96 | 20.14 | 20.27 | 269,071 | -0.73(-3.48%) |
Jun 19, 2009 | 21.25 | 21.25 | 20.48 | 21.00 | 469,091 | +0.06(+0.29%) |
Jun 18, 2009 | 21.14 | 21.16 | 20.50 | 20.94 | 209,227 | -0.26(-1.23%) |
Jun 17, 2009 | 20.78 | 21.43 | 20.41 | 21.20 | 393,568 | +0.49(+2.37%) |
Jun 16, 2009 | 21.20 | 21.51 | 20.51 | 20.71 | 467,742 | -0.59(-2.77%) |
Jun 15, 2009 | 21.91 | 22.26 | 21.19 | 21.30 | 490,063 | -0.68(-3.09%) |
Jun 12, 2009 | 22.68 | 22.76 | 21.53 | 21.98 | 498,739 | -0.81(-3.55%) |
Jun 11, 2009 | 24.23 | 24.24 | 22.71 | 22.79 | 351,566 | -1.45(-5.98%) |
Jun 10, 2009 | 25.27 | 25.62 | 24.00 | 24.24 | 345,549 | -0.81(-3.23%) |
Jun 09, 2009 | 24.78 | 25.21 | 24.68 | 25.05 | 278,186 | +0.33(+1.33%) |
Jun 08, 2009 | 25.19 | 25.28 | 24.66 | 24.72 | 228,289 | -0.75(-2.94%) |
Jun 05, 2009 | 25.31 | 25.72 | 24.67 | 25.47 | 399,512 | +0.44(+1.76%) |
Jun 04, 2009 | 25.67 | 26.00 | 24.71 | 25.03 | 295,340 | -0.58(-2.26%) |
Jun 03, 2009 | 25.37 | 26.07 | 25.33 | 25.61 | 387,744 | +0.10(+0.38%) |
Jun 02, 2009 | 25.70 | 26.28 | 25.14 | 25.51 | 524,987 | -0.18(-0.69%) |
Jun 01, 2009 | 25.95 | 26.51 | 25.52 | 25.69 | 633,245 | -0.10(-0.39%) |
May 29, 2009 | 25.10 | 25.95 | 24.47 | 25.79 | 634,507 | +2.01(+8.45%) |
May 28, 2009 | 24.71 | 25.10 | 23.00 | 23.78 | 942,995 | +0.08(+0.34%) |
May 27, 2009 | 24.06 | 24.63 | 23.53 | 23.70 | 533,165 | -0.34(-1.41%) |
May 26, 2009 | 22.69 | 24.57 | 22.60 | 24.04 | 538,284 | +1.25(+5.48%) |
May 22, 2009 | 22.36 | 22.96 | 21.68 | 22.79 | 312,618 | +0.50(+2.24%) |
May 21, 2009 | 22.00 | 22.42 | 21.80 | 22.29 | 298,496 | +0.00(+0.00%) |
May 20, 2009 | 23.03 | 23.14 | 22.28 | 22.29 | 360,482 | -0.74(-3.21%) |
May 19, 2009 | 23.10 | 23.28 | 22.52 | 23.03 | 222,284 | -0.12(-0.52%) |
May 18, 2009 | 22.56 | 23.26 | 22.44 | 23.15 | 241,047 | +0.80(+3.58%) |
May 15, 2009 | 22.43 | 22.77 | 21.76 | 22.35 | 354,668 | -0.12(-0.53%) |
May 14, 2009 | 22.61 | 22.89 | 21.74 | 22.47 | 330,227 | -0.11(-0.49%) |
May 13, 2009 | 22.91 | 23.35 | 21.88 | 22.58 | 477,959 | -0.66(-2.84%) |
May 12, 2009 | 24.09 | 24.09 | 22.70 | 23.24 | 432,541 | -0.80(-3.33%) |
May 11, 2009 | 24.14 | 24.15 | 23.37 | 24.04 | 339,841 | -0.33(-1.35%) |
May 08, 2009 | 25.47 | 25.78 | 23.88 | 24.37 | 500,275 | -0.68(-2.70%) |
May 07, 2009 | 25.07 | 25.58 | 23.91 | 25.05 | 665,386 | +0.40(+1.60%) |
May 06, 2009 | 23.89 | 24.82 | 23.73 | 24.65 | 815,660 | +1.66(+7.22%) |
May 05, 2009 | 22.50 | 23.12 | 22.07 | 22.99 | 413,844 | +0.49(+2.18%) |
May 04, 2009 | 22.39 | 22.84 | 22.00 | 22.50 | 257,473 | +0.41(+1.86%) |
May 01, 2009 | 22.69 | 23.18 | 21.85 | 22.09 | 318,980 | -0.69(-3.03%) |
Apr 30, 2009 | 22.59 | 22.98 | 20.86 | 22.78 | 1,093,987 | +0.24(+1.06%) |
Apr 29, 2009 | 22.30 | 23.36 | 21.67 | 22.54 | 591,338 | +0.51(+2.32%) |
Apr 28, 2009 | 20.81 | 22.20 | 20.81 | 22.03 | 302,327 | +0.75(+3.52%) |
Apr 27, 2009 | 21.38 | 22.12 | 20.99 | 21.28 | 196,404 | -0.48(-2.21%) |
Apr 24, 2009 | 21.71 | 22.16 | 21.60 | 21.76 | 259,803 | +0.11(+0.51%) |
Apr 23, 2009 | 22.29 | 23.04 | 21.43 | 21.65 | 418,100 | -0.45(-2.04%) |
Apr 22, 2009 | 21.81 | 22.93 | 21.75 | 22.10 | 353,447 | +0.07(+0.32%) |
Apr 21, 2009 | 21.01 | 22.14 | 20.84 | 22.03 | 259,877 | +0.78(+3.67%) |
Apr 20, 2009 | 20.91 | 21.30 | 20.33 | 21.25 | 267,054 | -0.10(-0.47%) |
Apr 17, 2009 | 21.09 | 21.69 | 20.99 | 21.35 | 247,457 | +0.18(+0.85%) |
Apr 16, 2009 | 20.74 | 21.22 | 20.50 | 21.17 | 372,847 | +0.71(+3.47%) |
Apr 15, 2009 | 21.25 | 21.50 | 20.14 | 20.46 | 415,643 | -0.89(-4.17%) |
Apr 14, 2009 | 21.77 | 21.85 | 21.11 | 21.35 | 366,344 | -0.75(-3.39%) |
Apr 13, 2009 | 21.59 | 22.23 | 21.58 | 22.10 | 244,976 | +0.37(+1.70%) |
Apr 09, 2009 | 22.81 | 22.81 | 20.44 | 21.73 | 495,847 | +0.89(+4.27%) |
Apr 08, 2009 | 19.56 | 20.93 | 19.55 | 20.84 | 223,833 | +1.53(+7.92%) |
Apr 07, 2009 | 20.33 | 20.35 | 19.27 | 19.31 | 405,523 | -1.33(-6.44%) |
Apr 06, 2009 | 20.27 | 20.76 | 19.89 | 20.64 | 150,390 | +0.13(+0.63%) |
Apr 03, 2009 | 20.79 | 20.79 | 19.99 | 20.51 | 337,756 | -0.26(-1.25%) |
Apr 02, 2009 | 19.73 | 21.20 | 19.66 | 20.77 | 597,257 | +1.55(+8.06%) |
Apr 01, 2009 | 18.51 | 19.83 | 18.27 | 19.22 | 405,170 | +0.39(+2.07%) |
Mar 31, 2009 | 19.02 | 19.17 | 18.34 | 18.83 | 346,253 | -0.08(-0.42%) |
Mar 30, 2009 | 18.70 | 18.97 | 17.84 | 18.91 | 309,173 | +0.04(+0.21%) |
Mar 26, 2009 | 18.03 | 19.06 | 17.87 | 18.87 | 575,746 | +1.33(+7.58%) |
Mar 25, 2009 | 17.07 | 17.55 | 16.67 | 17.54 | 398,766 | +0.68(+4.03%) |
Mar 24, 2009 | 16.41 | 17.15 | 16.13 | 16.86 | 352,329 | +0.48(+2.93%) |
Mar 23, 2009 | 15.61 | 16.38 | 15.50 | 16.38 | 319,214 | +1.33(+8.84%) |
Mar 20, 2009 | 15.85 | 16.00 | 14.89 | 15.05 | 199,758 | -0.71(-4.51%) |
Mar 19, 2009 | 16.05 | 16.05 | 15.69 | 15.76 | 127,781 | -0.09(-0.57%) |
Mar 18, 2009 | 15.60 | 16.06 | 15.60 | 15.85 | 510,570 | +0.13(+0.83%) |
Mar 17, 2009 | 15.31 | 15.73 | 15.26 | 15.72 | 258,836 | +0.34(+2.21%) |
Mar 16, 2009 | 15.89 | 16.18 | 15.29 | 15.38 | 292,429 | -0.29(-1.85%) |
Mar 13, 2009 | 15.29 | 15.87 | 15.11 | 15.67 | 0 | +0.40(+2.62%) |
Mar 12, 2009 | 13.72 | 15.37 | 13.59 | 15.27 | 293,986 | +1.52(+11.05%) |
Mar 11, 2009 | 13.90 | 14.33 | 13.48 | 13.75 | 529,877 | -0.12(-0.87%) |
Mar 10, 2009 | 13.89 | 14.26 | 13.50 | 13.87 | 597,631 | +0.40(+2.97%) |
Mar 09, 2009 | 13.59 | 14.84 | 13.44 | 13.47 | 536,292 | -0.11(-0.81%) |
Mar 06, 2009 | 13.52 | 13.73 | 12.94 | 13.58 | 0 | +0.14(+1.04%) |
Mar 05, 2009 | 12.50 | 14.10 | 11.31 | 13.44 | 979,863 | +1.12(+9.09%) |
Mar 04, 2009 | 12.51 | 12.79 | 12.17 | 12.32 | 426,699 | -1.71(-12.19%) |
Mar 02, 2009 | 13.85 | 14.46 | 13.85 | 14.03 | 366,192 | -0.27(-1.89%) |
Feb 27, 2009 | 14.07 | 14.68 | 14.05 | 14.30 | 0 | -0.02(-0.14%) |
Feb 26, 2009 | 14.59 | 14.65 | 14.19 | 14.32 | 185,551 | -0.23(-1.58%) |
Feb 25, 2009 | 14.53 | 15.10 | 13.87 | 14.55 | 412,266 | -0.07(-0.48%) |
Feb 24, 2009 | 14.13 | 14.79 | 14.07 | 14.62 | 232,631 | +0.75(+5.41%) |
Feb 23, 2009 | 14.39 | 14.62 | 13.83 | 13.87 | 275,104 | -0.49(-3.41%) |
Feb 20, 2009 | 14.34 | 14.82 | 14.13 | 14.36 | 0 | -0.23(-1.58%) |
Feb 19, 2009 | 14.75 | 14.81 | 14.29 | 14.59 | 315,065 | +0.02(+0.14%) |
Feb 18, 2009 | 14.35 | 14.69 | 13.94 | 14.57 | 201,049 | +0.26(+1.82%) |
Feb 17, 2009 | 14.50 | 14.66 | 14.05 | 14.31 | 184,083 | -0.60(-4.02%) |
Feb 13, 2009 | 15.33 | 15.61 | 14.80 | 14.91 | 189,984 | -0.31(-2.04%) |
Feb 12, 2009 | 14.33 | 15.29 | 14.24 | 15.22 | 192,789 | +0.60(+4.10%) |
Feb 11, 2009 | 14.73 | 14.90 | 14.26 | 14.62 | 260,082 | -0.06(-0.41%) |
Feb 10, 2009 | 15.60 | 15.90 | 14.48 | 14.68 | 344,167 | -0.95(-6.08%) |
Feb 09, 2009 | 15.82 | 15.98 | 15.39 | 15.63 | 140,032 | -0.32(-2.01%) |
Feb 06, 2009 | 15.07 | 16.21 | 15.07 | 15.95 | 294,248 | +0.91(+6.05%) |
Feb 05, 2009 | 14.77 | 15.66 | 14.71 | 15.04 | 285,653 | +0.22(+1.48%) |
Feb 04, 2009 | 14.82 | 15.72 | 14.62 | 14.82 | 230,931 | -0.11(-0.74%) |
Feb 03, 2009 | 15.57 | 15.57 | 14.66 | 14.93 | 656,413 | -0.52(-3.37%) |
Feb 02, 2009 | 15.12 | 16.05 | 15.12 | 15.45 | 570,333 | +0.05(+0.32%) |
Jan 30, 2009 | 15.98 | 16.05 | 15.09 | 15.40 | 0 | -0.43(-2.72%) |
Jan 29, 2009 | 16.07 | 16.32 | 15.43 | 15.83 | 303,104 | -0.42(-2.58%) |
Jan 28, 2009 | 15.65 | 16.63 | 15.65 | 16.25 | 494,805 | +0.95(+6.21%) |
Jan 27, 2009 | 15.52 | 16.04 | 14.97 | 15.30 | 209,011 | +0.04(+0.26%) |
Jan 26, 2009 | 14.81 | 16.13 | 14.61 | 15.26 | 321,108 | +0.58(+3.95%) |
Jan 23, 2009 | 14.69 | 15.04 | 14.30 | 14.68 | 354,095 | -0.41(-2.72%) |
Jan 22, 2009 | 14.51 | 15.38 | 14.32 | 15.09 | 219,349 | +0.22(+1.48%) |
Jan 21, 2009 | 13.94 | 15.01 | 13.72 | 14.87 | 277,742 | +1.26(+9.26%) |
Jan 20, 2009 | 14.81 | 14.99 | 13.52 | 13.61 | 306,983 | -1.44(-9.57%) |
Jan 16, 2009 | 15.25 | 15.39 | 14.14 | 15.05 | 222,354 | -0.08(-0.53%) |
Jan 15, 2009 | 14.46 | 15.39 | 13.68 | 15.13 | 243,998 | +0.77(+5.36%) |
Jan 14, 2009 | 15.41 | 15.67 | 14.33 | 14.36 | 365,430 | -1.36(-8.65%) |
Jan 13, 2009 | 15.55 | 16.18 | 15.34 | 15.72 | 183,521 | +0.11(+0.70%) |
Jan 12, 2009 | 16.41 | 16.60 | 15.29 | 15.61 | 207,951 | -0.84(-5.11%) |
Jan 09, 2009 | 16.63 | 16.64 | 16.07 | 16.45 | 269,782 | -0.23(-1.38%) |
Jan 08, 2009 | 16.61 | 16.84 | 15.93 | 16.68 | 420,170 | -0.14(-0.83%) |
Jan 07, 2009 | 17.23 | 17.55 | 16.73 | 16.82 | 384,906 | -0.70(-4.00%) |
Jan 06, 2009 | 17.83 | 18.40 | 17.03 | 17.52 | 775,426 | -0.18(-1.02%) |
Jan 05, 2009 | 16.97 | 17.75 | 16.63 | 17.70 | 272,523 | +0.63(+3.69%) |
Jan 02, 2009 | 16.95 | 17.28 | 16.02 | 17.07 | 0 | +0.15(+0.89%) |
Jan 01, 2009 | 16.99 | 17.40 | 16.38 | 16.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.99 | 17.40 | 16.38 | 16.92 | 233,602 | +0.00(+0.00%) |
Dec 30, 2008 | 16.15 | 16.95 | 15.92 | 16.92 | 249,749 | +0.84(+5.22%) |
Dec 29, 2008 | 17.08 | 17.46 | 15.84 | 16.08 | 267,476 | -1.02(-5.96%) |
Dec 26, 2008 | 18.27 | 18.35 | 16.80 | 17.10 | 202,823 | -1.11(-6.10%) |
Dec 24, 2008 | 17.79 | 18.48 | 17.58 | 18.21 | 223,804 | +0.44(+2.48%) |
Dec 23, 2008 | 16.29 | 17.85 | 16.00 | 17.77 | 571,979 | +1.51(+9.29%) |
Dec 22, 2008 | 16.73 | 17.00 | 15.55 | 16.26 | 586,424 | -0.49(-2.93%) |
Dec 19, 2008 | 15.36 | 16.75 | 15.33 | 16.75 | 1,338,442 | +1.56(+10.27%) |
Dec 18, 2008 | 14.76 | 15.85 | 14.70 | 15.19 | 673,426 | +0.47(+3.19%) |
Dec 17, 2008 | 13.47 | 15.25 | 13.47 | 14.72 | 678,185 | +0.95(+6.90%) |
Dec 16, 2008 | 13.27 | 14.24 | 12.95 | 13.77 | 478,323 | +0.82(+6.33%) |
Dec 15, 2008 | 13.61 | 14.01 | 12.75 | 12.95 | 467,681 | -0.63(-4.64%) |
Dec 12, 2008 | 13.20 | 13.83 | 13.05 | 13.58 | 405,052 | -0.06(-0.44%) |
Dec 11, 2008 | 14.79 | 14.79 | 13.19 | 13.64 | 587,139 | -1.36(-9.07%) |
Dec 10, 2008 | 16.10 | 16.36 | 14.71 | 15.00 | 538,683 | -0.88(-5.54%) |
Dec 09, 2008 | 15.94 | 17.11 | 15.66 | 15.88 | 921,754 | -0.20(-1.24%) |
Dec 08, 2008 | 15.87 | 16.68 | 15.80 | 16.08 | 541,363 | +0.65(+4.21%) |
Dec 05, 2008 | 14.20 | 15.52 | 13.27 | 15.43 | 771,893 | +0.99(+6.86%) |
Dec 04, 2008 | 13.94 | 15.04 | 13.94 | 14.44 | 747,970 | +0.31(+2.19%) |
Dec 03, 2008 | 13.50 | 14.35 | 12.66 | 14.13 | 756,980 | +1.12(+8.61%) |
Dec 02, 2008 | 11.51 | 13.01 | 11.42 | 13.01 | 704,530 | +1.63(+14.32%) |
Dec 01, 2008 | 13.13 | 13.22 | 11.34 | 11.38 | 464,606 | -2.08(-15.45%) |
Nov 28, 2008 | 13.74 | 13.98 | 13.25 | 13.46 | 169,808 | -0.49(-3.51%) |
Nov 26, 2008 | 11.74 | 14.58 | 11.57 | 13.95 | 795,114 | +2.00(+16.74%) |
Nov 25, 2008 | 11.95 | 12.66 | 11.30 | 11.95 | 1,029,100 | -0.03(-0.25%) |
Nov 24, 2008 | 11.88 | 12.72 | 10.82 | 11.98 | 774,766 | +0.22(+1.87%) |
Nov 21, 2008 | 11.58 | 11.80 | 10.37 | 11.76 | 790,598 | +0.36(+3.16%) |
Nov 20, 2008 | 11.29 | 12.85 | 10.82 | 11.40 | 998,184 | +0.00(+0.00%) |
Nov 19, 2008 | 15.99 | 15.99 | 10.80 | 11.40 | 3,181,180 | -6.32(-35.67%) |
Nov 18, 2008 | 20.63 | 21.25 | 17.13 | 17.72 | 885,600 | -2.90(-14.06%) |
Nov 17, 2008 | 21.89 | 22.12 | 20.45 | 20.62 | 230,067 | -1.50(-6.78%) |
Nov 14, 2008 | 24.00 | 24.00 | 22.00 | 22.12 | 0 | -1.82(-7.60%) |
Nov 13, 2008 | 21.79 | 23.99 | 20.55 | 23.94 | 599,709 | +2.46(+11.45%) |
Nov 12, 2008 | 21.82 | 22.04 | 21.03 | 21.48 | 299,728 | -0.73(-3.29%) |
Nov 11, 2008 | 21.84 | 23.11 | 21.06 | 22.21 | 183,148 | -0.01(-0.05%) |
Nov 10, 2008 | 23.21 | 23.54 | 21.63 | 22.22 | 243,784 | -0.46(-2.03%) |
Nov 07, 2008 | 22.54 | 23.31 | 22.04 | 22.68 | 224,393 | +0.36(+1.61%) |
Nov 06, 2008 | 22.60 | 23.54 | 22.03 | 22.32 | 235,261 | -0.49(-2.15%) |
Nov 05, 2008 | 23.68 | 23.68 | 22.19 | 22.81 | 453,294 | -1.46(-6.02%) |
Nov 04, 2008 | 23.82 | 24.44 | 22.77 | 24.27 | 294,793 | +0.77(+3.28%) |
Nov 03, 2008 | 24.89 | 25.08 | 23.09 | 23.50 | 559,808 | -1.31(-5.28%) |
Oct 31, 2008 | 23.92 | 25.86 | 23.75 | 24.81 | 442,936 | +0.75(+3.12%) |
Oct 30, 2008 | 24.02 | 24.91 | 22.86 | 24.06 | 437,756 | +0.65(+2.78%) |
Oct 29, 2008 | 22.34 | 24.54 | 22.09 | 23.41 | 945,129 | +0.42(+1.83%) |
Oct 28, 2008 | 21.74 | 23.19 | 20.64 | 22.99 | 703,382 | +1.88(+8.91%) |
Oct 27, 2008 | 21.82 | 23.85 | 21.01 | 21.11 | 243,041 | -0.50(-2.31%) |
Oct 24, 2008 | 22.00 | 23.73 | 21.61 | 21.61 | 621,228 | -1.68(-7.21%) |
Oct 23, 2008 | 24.71 | 24.90 | 22.36 | 23.29 | 629,936 | -1.21(-4.94%) |
Oct 22, 2008 | 24.17 | 25.42 | 23.45 | 24.50 | 596,299 | -0.21(-0.85%) |
Oct 21, 2008 | 24.85 | 26.37 | 24.38 | 24.71 | 418,061 | -0.48(-1.91%) |
Oct 20, 2008 | 25.22 | 25.67 | 24.38 | 25.19 | 767,153 | +0.11(+0.44%) |
Oct 17, 2008 | 22.17 | 26.88 | 18.99 | 25.08 | 625,514 | +0.45(+1.83%) |
Oct 16, 2008 | 24.43 | 25.16 | 22.21 | 24.63 | 871,229 | +0.32(+1.32%) |
Oct 15, 2008 | 26.89 | 27.61 | 24.29 | 24.31 | 469,693 | -2.94(-10.79%) |
Oct 14, 2008 | 32.34 | 32.34 | 26.12 | 27.25 | 638,323 | -3.05(-10.07%) |
Oct 13, 2008 | 28.35 | 32.18 | 27.31 | 30.30 | 529,617 | +3.63(+13.61%) |
Oct 10, 2008 | 25.11 | 28.43 | 23.54 | 26.67 | 892,939 | +0.71(+2.73%) |
Oct 09, 2008 | 25.78 | 28.33 | 24.85 | 25.96 | 991,311 | +0.53(+2.08%) |
Oct 08, 2008 | 25.19 | 27.77 | 24.37 | 25.43 | 759,468 | +0.15(+0.59%) |
Oct 07, 2008 | 28.05 | 29.32 | 24.90 | 25.28 | 692,902 | -2.59(-9.29%) |
Oct 06, 2008 | 27.77 | 28.24 | 24.91 | 27.87 | 832,671 | -0.51(-1.80%) |
Oct 03, 2008 | 30.42 | 32.17 | 28.21 | 28.38 | 0 | -1.57(-5.24%) |
Oct 02, 2008 | 32.57 | 33.08 | 29.74 | 29.95 | 309,115 | -3.20(-9.65%) |