Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.25 | 23.30 | 22.74 | 23.11 | 40,063 | -0.01(-0.02%) |
Sep 29, 2009 | 23.44 | 23.58 | 23.10 | 23.12 | 118,065 | -0.66(-2.76%) |
Sep 28, 2009 | 23.55 | 23.91 | 23.49 | 23.78 | 64,850 | +0.41(+1.74%) |
Sep 25, 2009 | 23.33 | 23.55 | 23.29 | 23.37 | 35,069 | -0.32(-1.36%) |
Sep 24, 2009 | 23.93 | 24.02 | 23.26 | 23.69 | 80,055 | -0.66(-2.72%) |
Sep 23, 2009 | 24.60 | 24.65 | 24.21 | 24.36 | 43,507 | -0.58(-2.32%) |
Sep 22, 2009 | 24.91 | 25.01 | 24.73 | 24.93 | 21,341 | -0.13(-0.51%) |
Sep 21, 2009 | 25.06 | 25.10 | 24.89 | 25.06 | 32,745 | +0.02(+0.09%) |
Sep 18, 2009 | 25.06 | 25.17 | 24.76 | 25.04 | 116,444 | -0.47(-1.85%) |
Sep 17, 2009 | 25.46 | 25.85 | 25.28 | 25.51 | 71,603 | +0.56(+2.25%) |
Sep 16, 2009 | 25.11 | 25.29 | 24.88 | 24.95 | 92,612 | -0.17(-0.69%) |
Sep 15, 2009 | 25.06 | 25.17 | 24.57 | 25.12 | 54,561 | -0.50(-1.93%) |
Sep 14, 2009 | 25.45 | 25.62 | 25.13 | 25.62 | 23,037 | +0.22(+0.85%) |
Sep 11, 2009 | 25.36 | 25.54 | 25.18 | 25.40 | 19,558 | -0.18(-0.72%) |
Sep 10, 2009 | 25.22 | 25.59 | 24.95 | 25.59 | 38,626 | +0.19(+0.77%) |
Sep 09, 2009 | 25.12 | 25.43 | 24.98 | 25.39 | 131,242 | +0.83(+3.40%) |
Sep 08, 2009 | 24.59 | 24.87 | 24.24 | 24.56 | 71,416 | +0.87(+3.69%) |
Sep 04, 2009 | 23.33 | 23.81 | 23.30 | 23.68 | 35,461 | +0.46(+1.96%) |
Sep 03, 2009 | 23.12 | 23.50 | 22.87 | 23.23 | 73,169 | +0.41(+1.78%) |
Sep 02, 2009 | 22.63 | 23.15 | 22.63 | 22.82 | 30,842 | -0.32(-1.37%) |
Sep 01, 2009 | 23.74 | 24.05 | 23.11 | 23.14 | 121,161 | -0.48(-2.05%) |
Aug 31, 2009 | 23.93 | 23.93 | 23.37 | 23.62 | 69,750 | -1.09(-4.39%) |
Aug 28, 2009 | 25.43 | 25.43 | 24.49 | 24.71 | 124,463 | -2.08(-7.75%) |
Aug 27, 2009 | 26.82 | 26.93 | 26.43 | 26.78 | 58,488 | -0.11(-0.41%) |
Aug 26, 2009 | 26.50 | 26.95 | 26.48 | 26.89 | 32,228 | +0.10(+0.37%) |
Aug 25, 2009 | 26.76 | 27.20 | 26.76 | 26.79 | 36,886 | +0.28(+1.05%) |
Aug 24, 2009 | 26.81 | 27.15 | 26.38 | 26.51 | 129,976 | +0.10(+0.38%) |
Aug 21, 2009 | 26.12 | 26.49 | 26.04 | 26.41 | 67,247 | +0.87(+3.40%) |
Aug 20, 2009 | 25.28 | 25.66 | 25.21 | 25.55 | 27,753 | +0.37(+1.48%) |
Aug 19, 2009 | 25.46 | 25.46 | 24.68 | 25.17 | 57,152 | -0.52(-2.04%) |
Aug 18, 2009 | 26.20 | 26.20 | 25.62 | 25.70 | 55,979 | -0.47(-1.81%) |
Aug 17, 2009 | 26.40 | 26.45 | 26.09 | 26.17 | 57,433 | -1.10(-4.02%) |
Aug 14, 2009 | 27.58 | 27.58 | 26.96 | 27.27 | 76,247 | +0.51(+1.89%) |
Aug 13, 2009 | 26.85 | 27.00 | 26.46 | 26.76 | 47,769 | -0.18(-0.68%) |
Aug 12, 2009 | 26.48 | 27.09 | 26.48 | 26.94 | 40,843 | +0.71(+2.69%) |
Aug 11, 2009 | 26.40 | 26.48 | 26.06 | 26.24 | 69,463 | -0.58(-2.18%) |
Aug 10, 2009 | 27.58 | 27.58 | 26.71 | 26.82 | 66,217 | -0.01(-0.04%) |
Aug 07, 2009 | 27.02 | 27.02 | 26.61 | 26.83 | 44,619 | -0.68(-2.47%) |
Aug 06, 2009 | 27.73 | 28.09 | 27.31 | 27.51 | 46,795 | +0.36(+1.31%) |
Aug 05, 2009 | 27.30 | 27.46 | 26.69 | 27.15 | 120,669 | -1.35(-4.74%) |
Aug 04, 2009 | 28.37 | 28.51 | 28.13 | 28.51 | 70,965 | -0.22(-0.76%) |
Aug 03, 2009 | 28.06 | 28.98 | 28.02 | 28.72 | 182,108 | +3.27(+12.83%) |
Jul 31, 2009 | 25.13 | 25.54 | 25.13 | 25.46 | 104,317 | +1.48(+6.17%) |
Jul 30, 2009 | 23.84 | 24.17 | 23.82 | 23.98 | 114,352 | +1.06(+4.61%) |
Jul 29, 2009 | 23.55 | 23.55 | 22.66 | 22.92 | 76,137 | -1.22(-5.07%) |
Jul 28, 2009 | 24.19 | 24.20 | 23.92 | 24.14 | 52,061 | +0.10(+0.40%) |
Jul 27, 2009 | 23.95 | 24.07 | 23.80 | 24.05 | 36,911 | -0.08(-0.33%) |
Jul 24, 2009 | 23.45 | 24.13 | 23.20 | 24.13 | 413 | +0.62(+2.63%) |
Jul 23, 2009 | 23.88 | 23.88 | 22.83 | 23.51 | 108,373 | +0.16(+0.69%) |
Jul 22, 2009 | 22.88 | 23.59 | 22.88 | 23.35 | 131,941 | +1.65(+7.59%) |
Jul 21, 2009 | 21.84 | 21.84 | 21.43 | 21.70 | 47,344 | +0.07(+0.31%) |
Jul 20, 2009 | 21.28 | 21.70 | 21.28 | 21.63 | 64,846 | +0.55(+2.59%) |
Jul 17, 2009 | 21.25 | 21.25 | 20.76 | 21.09 | 66,825 | -0.35(-1.63%) |
Jul 16, 2009 | 20.98 | 21.49 | 20.98 | 21.44 | 60,051 | -0.01(-0.05%) |
Jul 15, 2009 | 21.17 | 21.56 | 21.00 | 21.45 | 79,852 | +0.58(+2.80%) |
Jul 14, 2009 | 21.23 | 21.23 | 20.78 | 20.87 | 79,017 | -0.51(-2.37%) |
Jul 13, 2009 | 20.95 | 21.49 | 20.95 | 21.37 | 151,814 | +1.78(+9.09%) |
Jul 10, 2009 | 19.48 | 19.63 | 19.35 | 19.59 | 44,483 | +0.14(+0.74%) |
Jul 09, 2009 | 19.60 | 19.68 | 19.37 | 19.45 | 73,634 | +0.89(+4.80%) |
Jul 08, 2009 | 18.83 | 18.83 | 18.27 | 18.56 | 68,771 | -0.22(-1.19%) |
Jul 07, 2009 | 19.07 | 19.09 | 18.67 | 18.78 | 51,238 | -0.69(-3.54%) |
Jul 06, 2009 | 19.03 | 19.57 | 19.03 | 19.47 | 61,023 | +0.49(+2.58%) |
Jul 02, 2009 | 19.10 | 19.12 | 18.80 | 18.98 | 38,423 | -0.37(-1.93%) |
Jul 01, 2009 | 19.29 | 19.59 | 19.26 | 19.35 | 99,243 | +0.17(+0.90%) |
Jun 30, 2009 | 19.20 | 19.29 | 18.97 | 19.18 | 55,909 | -0.26(-1.32%) |
Jun 29, 2009 | 19.17 | 19.48 | 19.09 | 19.44 | 199,521 | -0.27(-1.36%) |
Jun 26, 2009 | 19.37 | 19.70 | 19.29 | 19.70 | 72,248 | +0.33(+1.69%) |
Jun 25, 2009 | 19.10 | 19.50 | 19.07 | 19.38 | 126,418 | +0.91(+4.94%) |
Jun 24, 2009 | 18.44 | 18.90 | 18.37 | 18.46 | 93,687 | +0.56(+3.14%) |
Jun 23, 2009 | 18.10 | 18.14 | 17.84 | 17.90 | 79,561 | -0.34(-1.86%) |
Jun 22, 2009 | 18.45 | 18.65 | 18.24 | 18.24 | 74,159 | -0.25(-1.35%) |
Jun 19, 2009 | 18.97 | 18.97 | 18.49 | 18.49 | 111,026 | -0.15(-0.81%) |
Jun 18, 2009 | 18.58 | 18.86 | 18.57 | 18.64 | 51,432 | +0.04(+0.21%) |
Jun 17, 2009 | 18.84 | 18.85 | 18.37 | 18.60 | 125,394 | -0.21(-1.12%) |
Jun 16, 2009 | 19.19 | 19.30 | 18.62 | 18.81 | 105,431 | -0.58(-2.98%) |
Jun 15, 2009 | 19.72 | 19.72 | 19.09 | 19.39 | 90,188 | -1.06(-5.20%) |
Jun 12, 2009 | 20.40 | 20.55 | 20.32 | 20.45 | 43,819 | +0.18(+0.91%) |
Jun 11, 2009 | 20.14 | 20.45 | 19.86 | 20.27 | 147,648 | +1.51(+8.07%) |
Jun 10, 2009 | 19.08 | 19.20 | 18.37 | 18.76 | 72,471 | +0.10(+0.54%) |
Jun 09, 2009 | 18.47 | 18.75 | 18.36 | 18.66 | 72,732 | -0.21(-1.12%) |
Jun 08, 2009 | 18.62 | 18.87 | 18.51 | 18.87 | 98,499 | -0.47(-2.42%) |
Jun 05, 2009 | 19.47 | 19.47 | 18.92 | 19.34 | 129,786 | -1.07(-5.24%) |
Jun 04, 2009 | 20.03 | 20.43 | 19.90 | 20.40 | 32,336 | +0.23(+1.16%) |
Jun 03, 2009 | 20.59 | 20.59 | 20.02 | 20.17 | 88,585 | -0.83(-3.95%) |
Jun 02, 2009 | 21.03 | 21.13 | 20.86 | 21.00 | 60,438 | -0.61(-2.83%) |
Jun 01, 2009 | 21.03 | 21.68 | 21.03 | 21.61 | 64,956 | +0.81(+3.88%) |
May 29, 2009 | 20.67 | 21.01 | 20.56 | 20.81 | 118,716 | -0.70(-3.23%) |
May 28, 2009 | 21.04 | 21.56 | 21.04 | 21.50 | 120,780 | +0.31(+1.47%) |
May 27, 2009 | 21.67 | 21.87 | 21.14 | 21.19 | 93,926 | +0.34(+1.66%) |
May 26, 2009 | 19.85 | 20.94 | 19.85 | 20.84 | 113,389 | +0.94(+4.72%) |
May 22, 2009 | 20.37 | 20.37 | 19.88 | 19.90 | 56,027 | -0.90(-4.33%) |
May 21, 2009 | 20.92 | 21.02 | 20.59 | 20.81 | 63,419 | -0.27(-1.29%) |
May 20, 2009 | 21.18 | 21.46 | 20.97 | 21.08 | 104,072 | +0.17(+0.83%) |
May 19, 2009 | 21.20 | 21.20 | 20.70 | 20.91 | 101,209 | +1.37(+7.04%) |
May 18, 2009 | 19.07 | 19.60 | 19.07 | 19.53 | 67,883 | +0.90(+4.81%) |
May 15, 2009 | 18.71 | 18.97 | 18.56 | 18.64 | 82,492 | +0.02(+0.09%) |
May 14, 2009 | 18.64 | 18.76 | 18.42 | 18.62 | 82,113 | -0.11(-0.59%) |
May 13, 2009 | 19.32 | 19.32 | 18.66 | 18.73 | 182,687 | -0.26(-1.35%) |
May 12, 2009 | 19.38 | 19.38 | 18.81 | 18.99 | 82,663 | -0.47(-2.43%) |
May 11, 2009 | 19.29 | 19.78 | 19.29 | 19.46 | 71,630 | -0.83(-4.09%) |
May 08, 2009 | 20.03 | 21.13 | 19.75 | 20.29 | 101,635 | +1.02(+5.28%) |
May 07, 2009 | 19.86 | 19.86 | 19.14 | 19.27 | 115,100 | -1.00(-4.94%) |
May 06, 2009 | 19.97 | 20.50 | 19.97 | 20.27 | 87,875 | +0.04(+0.22%) |
May 05, 2009 | 20.44 | 20.55 | 19.92 | 20.23 | 58,890 | -0.77(-3.66%) |
May 04, 2009 | 20.08 | 20.99 | 20.08 | 20.99 | 128,030 | +1.66(+8.61%) |
May 01, 2009 | 19.16 | 19.33 | 19.05 | 19.33 | 58,364 | +0.42(+2.21%) |
Apr 30, 2009 | 19.33 | 19.33 | 18.87 | 18.91 | 66,241 | +0.25(+1.34%) |
Apr 29, 2009 | 18.11 | 18.77 | 18.11 | 18.66 | 69,197 | +0.58(+3.20%) |
Apr 28, 2009 | 18.19 | 18.59 | 17.84 | 18.08 | 136,877 | -0.63(-3.39%) |
Apr 27, 2009 | 18.67 | 19.06 | 18.62 | 18.72 | 110,596 | -1.45(-7.17%) |
Apr 24, 2009 | 19.85 | 20.36 | 19.79 | 20.17 | 52,500 | +0.83(+4.32%) |
Apr 23, 2009 | 19.51 | 19.84 | 19.10 | 19.33 | 197,096 | -0.41(-2.06%) |
Apr 22, 2009 | 19.83 | 20.31 | 19.63 | 19.74 | 113,024 | -1.24(-5.92%) |
Apr 21, 2009 | 20.70 | 21.14 | 20.45 | 20.98 | 172,493 | +2.16(+11.47%) |
Apr 20, 2009 | 18.87 | 19.04 | 18.74 | 18.82 | 77,173 | +0.08(+0.42%) |
Apr 17, 2009 | 18.88 | 18.97 | 18.71 | 18.74 | 54,457 | -0.55(-2.86%) |
Apr 16, 2009 | 19.42 | 19.44 | 18.92 | 19.29 | 60,215 | -0.57(-2.86%) |
Apr 15, 2009 | 19.92 | 19.92 | 19.30 | 19.86 | 69,274 | +0.56(+2.91%) |
Apr 14, 2009 | 19.34 | 19.60 | 19.01 | 19.30 | 188,213 | +0.95(+5.15%) |
Apr 13, 2009 | 18.17 | 18.66 | 18.09 | 18.35 | 70,342 | +0.50(+2.81%) |
Apr 09, 2009 | 17.67 | 17.92 | 17.57 | 17.85 | 28,671 | +0.94(+5.56%) |
Apr 08, 2009 | 16.56 | 17.03 | 16.56 | 16.91 | 62,506 | +0.50(+3.05%) |
Apr 07, 2009 | 17.14 | 17.25 | 16.32 | 16.41 | 86,424 | -0.78(-4.53%) |
Apr 06, 2009 | 16.97 | 17.31 | 16.87 | 17.19 | 58,691 | -0.04(-0.26%) |
Apr 03, 2009 | 17.67 | 17.67 | 16.69 | 17.23 | 61,741 | +0.33(+1.98%) |
Apr 02, 2009 | 16.73 | 17.24 | 16.56 | 16.90 | 117,621 | +1.20(+7.66%) |
Apr 01, 2009 | 15.20 | 15.71 | 15.17 | 15.70 | 136,103 | +2.00(+14.58%) |
Mar 31, 2009 | 13.79 | 13.79 | 13.50 | 13.70 | 47,423 | -0.06(-0.40%) |
Mar 30, 2009 | 13.91 | 13.91 | 13.38 | 13.76 | 132,629 | -0.75(-5.18%) |
Mar 26, 2009 | 14.27 | 14.61 | 14.12 | 14.51 | 74,912 | +0.24(+1.72%) |
Mar 25, 2009 | 14.04 | 14.47 | 13.90 | 14.26 | 76,170 | +0.26(+1.83%) |
Mar 24, 2009 | 14.14 | 14.28 | 13.88 | 14.01 | 41,812 | -0.38(-2.63%) |
Mar 23, 2009 | 14.04 | 14.42 | 14.01 | 14.38 | 23,966 | +1.26(+9.63%) |
Mar 20, 2009 | 13.44 | 13.44 | 12.89 | 13.12 | 46,265 | -0.48(-3.56%) |
Mar 19, 2009 | 13.59 | 13.69 | 13.37 | 13.60 | 51,851 | +0.01(+0.04%) |
Mar 18, 2009 | 13.73 | 13.81 | 13.20 | 13.60 | 53,799 | +0.02(+0.16%) |
Mar 17, 2009 | 13.25 | 13.58 | 13.00 | 13.58 | 34,002 | +0.52(+4.01%) |
Mar 16, 2009 | 13.23 | 13.55 | 13.01 | 13.05 | 46,319 | +0.14(+1.08%) |
Mar 13, 2009 | 13.09 | 13.09 | 12.68 | 12.91 | 0 | -0.17(-1.32%) |
Mar 12, 2009 | 12.55 | 13.10 | 12.26 | 13.09 | 35,551 | +0.39(+3.07%) |
Mar 11, 2009 | 11.97 | 13.04 | 11.96 | 12.70 | 50,562 | -0.48(-3.67%) |
Mar 10, 2009 | 12.69 | 13.19 | 12.69 | 13.18 | 37,445 | +0.90(+7.29%) |
Mar 09, 2009 | 12.38 | 12.69 | 12.20 | 12.29 | 23,968 | -0.24(-1.91%) |
Mar 06, 2009 | 12.60 | 12.89 | 12.27 | 12.53 | 0 | +0.05(+0.40%) |
Mar 05, 2009 | 11.95 | 12.76 | 11.95 | 12.48 | 152,232 | -0.76(-5.76%) |
Mar 04, 2009 | 12.78 | 13.38 | 12.74 | 13.24 | 253,329 | +1.55(+13.23%) |
Mar 02, 2009 | 12.10 | 12.19 | 11.55 | 11.69 | 129,786 | -0.88(-7.04%) |
Feb 27, 2009 | 12.61 | 12.72 | 12.38 | 12.58 | 0 | -0.25(-1.95%) |
Feb 26, 2009 | 13.32 | 13.32 | 12.74 | 12.83 | 114,904 | -0.87(-6.34%) |
Feb 25, 2009 | 13.69 | 13.87 | 13.36 | 13.69 | 50,679 | -0.07(-0.49%) |
Feb 24, 2009 | 13.29 | 13.87 | 13.14 | 13.76 | 90,276 | +0.46(+3.43%) |
Feb 23, 2009 | 13.84 | 14.05 | 13.30 | 13.30 | 59,228 | -0.35(-2.57%) |
Feb 20, 2009 | 13.62 | 13.80 | 13.44 | 13.65 | 32,650 | -0.20(-1.45%) |
Feb 19, 2009 | 13.94 | 14.38 | 13.81 | 13.86 | 84,386 | +0.18(+1.34%) |
Feb 18, 2009 | 13.65 | 13.87 | 13.56 | 13.67 | 50,649 | +0.24(+1.78%) |
Feb 17, 2009 | 13.88 | 13.88 | 13.42 | 13.43 | 57,072 | -0.90(-6.29%) |
Feb 13, 2009 | 14.14 | 14.40 | 14.14 | 14.33 | 110,758 | +0.49(+3.54%) |
Feb 12, 2009 | 13.64 | 13.84 | 13.14 | 13.84 | 56,518 | -0.32(-2.24%) |
Feb 11, 2009 | 14.36 | 14.36 | 13.82 | 14.16 | 61,807 | -0.12(-0.86%) |
Feb 10, 2009 | 14.67 | 14.77 | 13.82 | 14.28 | 63,040 | -0.67(-4.50%) |
Feb 09, 2009 | 14.73 | 15.07 | 14.63 | 14.96 | 45,142 | +0.06(+0.37%) |
Feb 06, 2009 | 14.35 | 14.95 | 14.35 | 14.90 | 89,356 | +0.24(+1.63%) |
Feb 05, 2009 | 14.03 | 14.71 | 13.93 | 14.66 | 139,030 | +0.86(+6.25%) |
Feb 04, 2009 | 13.60 | 13.86 | 13.55 | 13.80 | 56,351 | +0.50(+3.77%) |
Feb 03, 2009 | 12.95 | 13.30 | 12.88 | 13.30 | 44,885 | +0.68(+5.43%) |
Feb 02, 2009 | 12.51 | 12.78 | 12.46 | 12.61 | 62,019 | -0.18(-1.39%) |
Jan 30, 2009 | 12.92 | 13.19 | 12.70 | 12.79 | 0 | +0.27(+2.18%) |
Jan 29, 2009 | 12.90 | 12.92 | 12.52 | 12.52 | 48,379 | -1.01(-7.45%) |
Jan 28, 2009 | 13.26 | 13.61 | 13.25 | 13.53 | 40,647 | +0.46(+3.49%) |
Jan 27, 2009 | 12.92 | 13.13 | 12.85 | 13.07 | 22,999 | +0.31(+2.44%) |
Jan 26, 2009 | 12.64 | 12.92 | 12.56 | 12.76 | 37,829 | +0.09(+0.75%) |
Jan 23, 2009 | 12.35 | 12.80 | 12.21 | 12.66 | 37,380 | +0.12(+0.93%) |
Jan 22, 2009 | 12.84 | 12.84 | 12.34 | 12.55 | 47,293 | -0.78(-5.85%) |
Jan 21, 2009 | 13.00 | 13.33 | 12.35 | 13.33 | 159,847 | +1.00(+8.08%) |
Jan 20, 2009 | 12.90 | 13.05 | 12.26 | 12.33 | 59,525 | -0.72(-5.50%) |
Jan 16, 2009 | 13.27 | 13.27 | 12.58 | 13.05 | 64,219 | +0.28(+2.18%) |
Jan 15, 2009 | 12.66 | 12.93 | 12.14 | 12.77 | 161,896 | -0.09(-0.74%) |
Jan 14, 2009 | 13.35 | 13.35 | 12.71 | 12.86 | 67,310 | -0.52(-3.91%) |
Jan 13, 2009 | 13.19 | 13.44 | 13.14 | 13.39 | 78,240 | +0.23(+1.73%) |
Jan 12, 2009 | 13.61 | 13.61 | 13.07 | 13.16 | 115,364 | -1.03(-7.25%) |
Jan 09, 2009 | 14.45 | 14.46 | 14.07 | 14.19 | 82,650 | -0.45(-3.04%) |
Jan 08, 2009 | 14.60 | 14.75 | 14.38 | 14.63 | 76,430 | -0.35(-2.30%) |
Jan 07, 2009 | 15.16 | 15.18 | 14.85 | 14.98 | 56,238 | -0.64(-4.10%) |
Jan 06, 2009 | 15.73 | 15.98 | 15.55 | 15.62 | 131,493 | +0.04(+0.25%) |
Jan 05, 2009 | 15.49 | 15.76 | 15.41 | 15.58 | 78,666 | -0.26(-1.62%) |
Jan 02, 2009 | 15.16 | 15.84 | 15.09 | 15.84 | 0 | +1.28(+8.79%) |
Jan 01, 2009 | 14.46 | 14.63 | 14.16 | 14.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.46 | 14.63 | 14.16 | 14.56 | 60,556 | +0.03(+0.19%) |
Dec 30, 2008 | 14.19 | 14.64 | 14.11 | 14.53 | 199,546 | +0.51(+3.65%) |
Dec 29, 2008 | 14.02 | 14.19 | 13.84 | 14.02 | 70,160 | +0.45(+3.32%) |
Dec 26, 2008 | 13.57 | 13.71 | 13.50 | 13.57 | 60,720 | +0.04(+0.29%) |
Dec 24, 2008 | 13.54 | 13.82 | 13.38 | 13.53 | 82,046 | -0.66(-4.67%) |
Dec 23, 2008 | 14.47 | 14.60 | 14.19 | 14.19 | 113,234 | -0.70(-4.67%) |
Dec 22, 2008 | 15.30 | 15.37 | 14.63 | 14.88 | 113,042 | -1.08(-6.79%) |
Dec 19, 2008 | 15.58 | 16.13 | 15.58 | 15.97 | 164,573 | +0.98(+6.53%) |
Dec 18, 2008 | 15.21 | 15.58 | 14.85 | 14.99 | 165,740 | +0.47(+3.26%) |
Dec 17, 2008 | 14.56 | 14.80 | 14.39 | 14.52 | 92,231 | -0.23(-1.55%) |
Dec 16, 2008 | 14.12 | 14.83 | 14.12 | 14.75 | 132,428 | +0.66(+4.70%) |
Dec 15, 2008 | 14.08 | 14.47 | 13.95 | 14.08 | 167,724 | +0.57(+4.24%) |
Dec 12, 2008 | 13.00 | 13.65 | 12.55 | 13.51 | 178,219 | +0.36(+2.75%) |
Dec 11, 2008 | 13.63 | 13.86 | 13.05 | 13.15 | 165,019 | -0.47(-3.47%) |
Dec 10, 2008 | 13.38 | 13.69 | 13.35 | 13.62 | 142,197 | +0.72(+5.61%) |
Dec 09, 2008 | 12.93 | 13.54 | 12.86 | 12.90 | 138,542 | -0.92(-6.65%) |
Dec 08, 2008 | 13.45 | 13.95 | 13.44 | 13.82 | 113,011 | +1.01(+7.91%) |
Dec 05, 2008 | 11.96 | 12.80 | 11.84 | 12.80 | 92,204 | +0.96(+8.13%) |
Dec 04, 2008 | 12.21 | 12.33 | 11.68 | 11.84 | 159,146 | -0.92(-7.20%) |
Dec 03, 2008 | 12.21 | 12.76 | 11.90 | 12.76 | 122,373 | +0.93(+7.91%) |
Dec 02, 2008 | 12.22 | 12.22 | 11.27 | 11.82 | 190,929 | +0.70(+6.25%) |
Dec 01, 2008 | 11.92 | 11.92 | 11.00 | 11.13 | 98,578 | -1.49(-11.82%) |
Nov 28, 2008 | 12.99 | 12.99 | 12.44 | 12.62 | 42,777 | -0.77(-5.74%) |
Nov 26, 2008 | 12.24 | 13.39 | 12.14 | 13.39 | 204,402 | +1.56(+13.17%) |
Nov 25, 2008 | 12.10 | 12.10 | 11.53 | 11.83 | 178,645 | +0.17(+1.48%) |
Nov 24, 2008 | 11.47 | 11.90 | 11.11 | 11.66 | 153,737 | -0.17(-1.46%) |
Nov 21, 2008 | 11.16 | 11.92 | 10.68 | 11.83 | 201,370 | +1.52(+14.80%) |
Nov 20, 2008 | 10.97 | 11.17 | 10.14 | 10.31 | 340,854 | -0.28(-2.63%) |
Nov 19, 2008 | 11.46 | 11.56 | 10.39 | 10.58 | 493,861 | -0.41(-3.75%) |
Nov 18, 2008 | 11.35 | 11.35 | 10.58 | 11.00 | 105,715 | -0.67(-5.72%) |
Nov 17, 2008 | 11.62 | 12.10 | 11.49 | 11.66 | 79,257 | +0.35(+3.05%) |
Nov 14, 2008 | 11.71 | 12.05 | 11.22 | 11.32 | 128,790 | -1.34(-10.55%) |
Nov 13, 2008 | 11.38 | 12.65 | 10.93 | 12.65 | 201,055 | +1.22(+10.71%) |
Nov 12, 2008 | 11.73 | 12.00 | 11.26 | 11.43 | 325,959 | +0.86(+8.11%) |
Nov 11, 2008 | 10.82 | 10.93 | 10.38 | 10.57 | 203,223 | -0.02(-0.21%) |
Nov 10, 2008 | 10.93 | 11.01 | 10.34 | 10.59 | 197,166 | +0.33(+3.20%) |
Nov 07, 2008 | 9.843 | 10.27 | 9.626 | 10.27 | 98,726 | +0.95(+10.22%) |
Nov 06, 2008 | 9.765 | 9.949 | 9.231 | 9.315 | 117,984 | -0.13(-1.36%) |
Nov 05, 2008 | 10.07 | 10.30 | 9.437 | 9.443 | 150,133 | -1.42(-13.11%) |
Nov 04, 2008 | 10.53 | 10.87 | 10.43 | 10.87 | 164,045 | +0.29(+2.73%) |
Nov 03, 2008 | 10.52 | 10.68 | 10.44 | 10.58 | 114,756 | +0.14(+1.33%) |
Oct 31, 2008 | 10.07 | 10.57 | 10.03 | 10.44 | 117,912 | +0.58(+5.87%) |
Oct 30, 2008 | 9.893 | 9.999 | 9.387 | 9.860 | 157,228 | +0.74(+8.11%) |
Oct 29, 2008 | 9.237 | 9.643 | 8.764 | 9.120 | 154,599 | -0.11(-1.15%) |
Oct 28, 2008 | 8.541 | 9.343 | 8.068 | 9.226 | 213,533 | +0.93(+11.20%) |
Oct 27, 2008 | 8.157 | 8.853 | 8.141 | 8.296 | 205,766 | -0.81(-8.86%) |
Oct 24, 2008 | 9.270 | 9.348 | 8.814 | 9.103 | 182,798 | -1.47(-13.89%) |
Oct 23, 2008 | 10.46 | 10.79 | 9.994 | 10.57 | 175,017 | +0.64(+6.44%) |
Oct 22, 2008 | 10.33 | 10.69 | 9.927 | 9.932 | 114,959 | -1.06(-9.67%) |
Oct 21, 2008 | 11.57 | 11.66 | 11.00 | 11.00 | 107,728 | -1.29(-10.51%) |
Oct 20, 2008 | 11.45 | 12.30 | 11.45 | 12.29 | 113,579 | +1.21(+10.95%) |
Oct 17, 2008 | 10.73 | 11.77 | 10.70 | 11.07 | 123,674 | +0.09(+0.86%) |
Oct 16, 2008 | 10.44 | 11.05 | 9.999 | 10.98 | 191,786 | +0.59(+5.68%) |
Oct 15, 2008 | 11.36 | 11.36 | 10.38 | 10.39 | 66,347 | -1.30(-11.10%) |
Oct 14, 2008 | 13.47 | 13.47 | 11.35 | 11.69 | 214,157 | -1.39(-10.64%) |
Oct 13, 2008 | 11.41 | 13.08 | 11.41 | 13.08 | 183,364 | +2.22(+20.45%) |
Oct 10, 2008 | 10.92 | 11.02 | 9.804 | 10.86 | 257,707 | -0.29(-2.60%) |
Oct 09, 2008 | 12.38 | 12.38 | 11.13 | 11.15 | 151,885 | -1.05(-8.62%) |
Oct 08, 2008 | 11.87 | 12.79 | 11.69 | 12.20 | 146,410 | +0.22(+1.86%) |
Oct 07, 2008 | 12.71 | 12.71 | 11.87 | 11.97 | 44,765 | -0.67(-5.32%) |
Oct 06, 2008 | 12.24 | 12.65 | 11.70 | 12.65 | 96,431 | -0.33(-2.53%) |
Oct 03, 2008 | 13.24 | 13.74 | 12.98 | 12.98 | 63,205 | +0.22(+1.70%) |
Oct 02, 2008 | 13.24 | 13.45 | 12.70 | 12.76 | 70,227 | +0.17(+1.37%) |