Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.14 | 15.43 | 15.14 | 15.31 | 746,639 | +0.32(+2.14%) |
Jul 30, 2009 | 14.95 | 15.18 | 14.94 | 14.99 | 327,578 | +0.24(+1.65%) |
Jul 29, 2009 | 14.88 | 14.88 | 14.69 | 14.75 | 167,453 | -0.14(-0.91%) |
Jul 28, 2009 | 14.83 | 14.97 | 14.78 | 14.89 | 655,405 | +0.08(+0.56%) |
Jul 27, 2009 | 14.83 | 14.94 | 14.72 | 14.80 | 276,152 | -0.17(-1.17%) |
Jul 24, 2009 | 14.89 | 15.01 | 14.79 | 14.98 | 1,330 | +0.01(+0.06%) |
Jul 23, 2009 | 14.69 | 15.03 | 14.67 | 14.97 | 387,442 | +0.32(+2.15%) |
Jul 22, 2009 | 14.63 | 14.79 | 14.59 | 14.65 | 232,236 | -0.06(-0.43%) |
Jul 21, 2009 | 14.80 | 14.81 | 14.61 | 14.72 | 650,113 | -0.06(-0.43%) |
Jul 20, 2009 | 14.73 | 14.78 | 14.58 | 14.78 | 259,063 | +0.32(+2.18%) |
Jul 17, 2009 | 14.43 | 14.49 | 14.34 | 14.46 | 263,002 | -0.13(-0.90%) |
Jul 16, 2009 | 14.25 | 14.60 | 14.16 | 14.60 | 159,966 | +0.35(+2.49%) |
Jul 15, 2009 | 14.13 | 14.34 | 14.06 | 14.24 | 772,191 | +0.29(+2.09%) |
Jul 14, 2009 | 13.76 | 13.95 | 13.67 | 13.95 | 244,403 | +0.33(+2.42%) |
Jul 13, 2009 | 13.45 | 13.67 | 13.44 | 13.62 | 275,421 | +0.12(+0.90%) |
Jul 10, 2009 | 13.43 | 13.50 | 13.33 | 13.50 | 151,614 | +0.05(+0.36%) |
Jul 09, 2009 | 13.51 | 13.55 | 13.36 | 13.45 | 307,730 | +0.11(+0.80%) |
Jul 08, 2009 | 13.46 | 13.52 | 13.21 | 13.34 | 251,880 | -0.14(-1.04%) |
Jul 07, 2009 | 13.78 | 13.78 | 13.48 | 13.48 | 250,252 | -0.50(-3.57%) |
Jul 06, 2009 | 13.93 | 13.98 | 13.81 | 13.98 | 240,668 | +0.13(+0.91%) |
Jul 02, 2009 | 13.97 | 14.05 | 13.80 | 13.86 | 266,222 | -0.31(-2.16%) |
Jul 01, 2009 | 14.14 | 14.24 | 14.11 | 14.16 | 277,922 | +0.22(+1.57%) |
Jun 30, 2009 | 14.09 | 14.10 | 13.84 | 13.95 | 288,163 | -0.27(-1.91%) |
Jun 29, 2009 | 14.15 | 14.26 | 14.08 | 14.22 | 216,464 | +0.08(+0.58%) |
Jun 26, 2009 | 14.14 | 14.21 | 14.00 | 14.13 | 182,929 | +0.14(+0.97%) |
Jun 25, 2009 | 13.66 | 14.00 | 13.66 | 14.00 | 397,258 | +0.46(+3.41%) |
Jun 24, 2009 | 13.55 | 13.71 | 13.47 | 13.54 | 196,472 | +0.07(+0.50%) |
Jun 23, 2009 | 13.52 | 13.52 | 13.33 | 13.47 | 189,700 | +0.09(+0.65%) |
Jun 22, 2009 | 13.44 | 13.71 | 13.32 | 13.38 | 417,382 | -0.38(-2.79%) |
Jun 19, 2009 | 13.78 | 13.81 | 13.67 | 13.77 | 397,110 | -0.02(-0.18%) |
Jun 18, 2009 | 13.84 | 13.92 | 13.74 | 13.79 | 658,541 | -0.06(-0.46%) |
Jun 17, 2009 | 13.84 | 13.93 | 13.65 | 13.85 | 514,444 | +0.06(+0.46%) |
Jun 16, 2009 | 14.04 | 14.04 | 13.79 | 13.79 | 377,083 | -0.21(-1.49%) |
Jun 15, 2009 | 14.17 | 14.17 | 13.89 | 14.00 | 349,784 | -0.35(-2.47%) |
Jun 12, 2009 | 14.13 | 14.35 | 14.13 | 14.35 | 181,905 | +0.09(+0.65%) |
Jun 11, 2009 | 14.22 | 14.42 | 14.18 | 14.26 | 644,429 | +0.08(+0.58%) |
Jun 10, 2009 | 14.36 | 14.38 | 13.97 | 14.18 | 293,472 | +0.06(+0.45%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.94 | 14.12 | 250,112 | +0.21(+1.50%) |
Jun 08, 2009 | 13.78 | 13.99 | 13.71 | 13.91 | 175,629 | -0.00(-0.03%) |
Jun 05, 2009 | 14.17 | 14.21 | 13.91 | 13.91 | 396,988 | -0.32(-2.25%) |
Jun 04, 2009 | 14.31 | 14.31 | 14.02 | 14.23 | 206,173 | +0.04(+0.27%) |
Jun 03, 2009 | 14.38 | 14.38 | 14.04 | 14.19 | 206,089 | -0.27(-1.85%) |
Jun 02, 2009 | 14.26 | 14.47 | 14.20 | 14.46 | 372,936 | +0.20(+1.40%) |
Jun 01, 2009 | 14.31 | 14.56 | 14.26 | 14.26 | 473,554 | +0.26(+1.84%) |
May 29, 2009 | 13.93 | 14.05 | 13.85 | 14.00 | 217,636 | +0.45(+3.29%) |
May 28, 2009 | 13.56 | 13.59 | 13.33 | 13.56 | 171,501 | +0.20(+1.49%) |
May 27, 2009 | 13.59 | 13.65 | 13.35 | 13.36 | 195,504 | -0.16(-1.15%) |
May 26, 2009 | 13.09 | 13.55 | 13.09 | 13.51 | 188,763 | +0.43(+3.30%) |
May 22, 2009 | 13.14 | 13.14 | 13.00 | 13.08 | 168,536 | +0.07(+0.52%) |
May 21, 2009 | 12.92 | 13.01 | 12.80 | 13.01 | 297,920 | -0.14(-1.03%) |
May 20, 2009 | 13.12 | 13.31 | 13.12 | 13.15 | 187,589 | +0.14(+1.04%) |
May 19, 2009 | 12.83 | 13.13 | 12.83 | 13.01 | 263,804 | +0.22(+1.71%) |
May 18, 2009 | 12.51 | 13.08 | 12.51 | 12.80 | 219,043 | +0.33(+2.69%) |
May 15, 2009 | 12.55 | 12.60 | 12.34 | 12.46 | 224,043 | -0.05(-0.39%) |
May 14, 2009 | 12.23 | 12.52 | 12.23 | 12.51 | 167,690 | +0.12(+0.94%) |
May 13, 2009 | 12.86 | 12.86 | 12.33 | 12.39 | 207,168 | -0.56(-4.31%) |
May 12, 2009 | 13.01 | 13.11 | 12.78 | 12.95 | 189,268 | +0.00(+0.00%) |
May 11, 2009 | 12.99 | 13.06 | 12.88 | 12.95 | 253,824 | -0.37(-2.81%) |
May 08, 2009 | 13.04 | 13.36 | 12.92 | 13.32 | 361,995 | +0.38(+2.92%) |
May 07, 2009 | 13.23 | 13.27 | 12.89 | 12.95 | 328,917 | -0.10(-0.74%) |
May 06, 2009 | 12.91 | 13.13 | 12.84 | 13.04 | 320,050 | +0.45(+3.54%) |
May 05, 2009 | 12.59 | 12.67 | 12.49 | 12.60 | 210,788 | +0.03(+0.23%) |
May 04, 2009 | 12.54 | 12.79 | 12.47 | 12.57 | 212,222 | +0.47(+3.89%) |
May 01, 2009 | 12.00 | 12.18 | 11.93 | 12.10 | 178,211 | -0.00(-0.04%) |
Apr 30, 2009 | 11.98 | 12.22 | 11.96 | 12.10 | 238,956 | +0.15(+1.26%) |
Apr 29, 2009 | 11.85 | 12.02 | 11.85 | 11.95 | 145,485 | +0.34(+2.93%) |
Apr 28, 2009 | 11.52 | 11.74 | 11.43 | 11.61 | 183,946 | -0.05(-0.45%) |
Apr 27, 2009 | 11.61 | 11.81 | 11.59 | 11.66 | 188,073 | -0.23(-1.92%) |
Apr 24, 2009 | 12.09 | 12.09 | 11.85 | 11.89 | 427,227 | -0.04(-0.33%) |
Apr 23, 2009 | 11.81 | 11.96 | 11.64 | 11.93 | 170,450 | +0.27(+2.29%) |
Apr 22, 2009 | 11.67 | 11.87 | 11.48 | 11.66 | 430,917 | -0.01(-0.13%) |
Apr 21, 2009 | 11.34 | 11.72 | 11.32 | 11.68 | 181,503 | +0.19(+1.65%) |
Apr 20, 2009 | 11.89 | 11.89 | 11.49 | 11.49 | 395,888 | -0.72(-5.88%) |
Apr 17, 2009 | 12.30 | 12.30 | 12.10 | 12.21 | 204,665 | +0.01(+0.08%) |
Apr 16, 2009 | 12.23 | 12.27 | 11.98 | 12.20 | 253,357 | -0.02(-0.20%) |
Apr 15, 2009 | 12.07 | 12.22 | 11.77 | 12.22 | 232,185 | +0.06(+0.52%) |
Apr 14, 2009 | 12.02 | 12.31 | 12.02 | 12.16 | 328,330 | +0.09(+0.72%) |
Apr 13, 2009 | 12.29 | 12.29 | 11.97 | 12.07 | 137,939 | +0.06(+0.53%) |
Apr 09, 2009 | 12.31 | 12.31 | 11.86 | 12.01 | 258,095 | +0.49(+4.21%) |
Apr 08, 2009 | 11.28 | 11.87 | 11.24 | 11.52 | 189,591 | +0.28(+2.50%) |
Apr 07, 2009 | 11.40 | 11.43 | 11.20 | 11.24 | 178,849 | -0.17(-1.53%) |
Apr 06, 2009 | 11.42 | 12.04 | 11.30 | 11.42 | 377,823 | -0.17(-1.47%) |
Apr 03, 2009 | 11.55 | 11.65 | 11.41 | 11.59 | 399,730 | +0.06(+0.50%) |
Apr 02, 2009 | 11.14 | 11.67 | 10.73 | 11.53 | 226,052 | +0.69(+6.41%) |
Apr 01, 2009 | 10.59 | 10.92 | 10.49 | 10.83 | 205,413 | +0.13(+1.18%) |
Mar 31, 2009 | 10.67 | 10.73 | 10.44 | 10.71 | 258,118 | +0.26(+2.51%) |
Mar 30, 2009 | 10.67 | 10.67 | 10.35 | 10.45 | 118,349 | -0.62(-5.61%) |
Mar 26, 2009 | 10.99 | 11.58 | 10.89 | 11.07 | 177,710 | +0.17(+1.60%) |
Mar 25, 2009 | 10.93 | 11.03 | 10.70 | 10.89 | 194,542 | -0.02(-0.22%) |
Mar 24, 2009 | 10.51 | 11.31 | 10.34 | 10.92 | 144,496 | +0.10(+0.90%) |
Mar 23, 2009 | 10.56 | 10.87 | 10.53 | 10.82 | 429,584 | +0.43(+4.11%) |
Mar 20, 2009 | 10.62 | 10.62 | 10.30 | 10.39 | 160,160 | -0.34(-3.21%) |
Mar 19, 2009 | 10.87 | 10.99 | 10.73 | 10.74 | 176,699 | -0.07(-0.63%) |
Mar 18, 2009 | 10.58 | 10.90 | 10.35 | 10.80 | 148,623 | +0.33(+3.10%) |
Mar 17, 2009 | 10.28 | 10.48 | 10.16 | 10.48 | 162,045 | +0.33(+3.28%) |
Mar 16, 2009 | 10.18 | 10.36 | 10.08 | 10.15 | 335,153 | +0.23(+2.33%) |
Mar 13, 2009 | 9.781 | 9.941 | 9.742 | 9.917 | 0 | +0.28(+2.92%) |
Mar 12, 2009 | 9.363 | 9.684 | 9.228 | 9.635 | 194,059 | +0.36(+3.87%) |
Mar 11, 2009 | 9.189 | 9.465 | 9.140 | 9.276 | 349,108 | +0.15(+1.59%) |
Mar 10, 2009 | 8.766 | 9.219 | 8.766 | 9.130 | 234,018 | +0.61(+7.18%) |
Mar 09, 2009 | 8.558 | 8.771 | 8.485 | 8.519 | 349,076 | -0.40(-4.46%) |
Mar 06, 2009 | 9.067 | 9.237 | 8.805 | 8.917 | 0 | -0.19(-2.14%) |
Mar 05, 2009 | 9.373 | 9.427 | 9.067 | 9.112 | 180,018 | -0.38(-3.98%) |
Mar 04, 2009 | 9.494 | 9.596 | 9.334 | 9.490 | 329,994 | +0.19(+2.09%) |
Mar 02, 2009 | 9.587 | 9.611 | 9.261 | 9.295 | 593,725 | -0.63(-6.31%) |
Feb 27, 2009 | 9.941 | 10.06 | 9.805 | 9.922 | 0 | +0.14(+1.44%) |
Feb 26, 2009 | 9.873 | 10.04 | 9.781 | 9.781 | 336,976 | +0.11(+1.15%) |
Feb 25, 2009 | 9.936 | 9.936 | 9.582 | 9.669 | 633,996 | -0.28(-2.78%) |
Feb 24, 2009 | 9.601 | 9.946 | 9.601 | 9.946 | 949,459 | +0.27(+2.76%) |
Feb 23, 2009 | 10.07 | 10.08 | 9.587 | 9.679 | 447,143 | -0.36(-3.63%) |
Feb 20, 2009 | 9.975 | 10.17 | 9.781 | 10.04 | 496,846 | +0.00(+0.00%) |
Feb 19, 2009 | 10.38 | 10.38 | 10.03 | 10.04 | 214,224 | -0.26(-2.54%) |
Feb 18, 2009 | 10.37 | 10.44 | 10.19 | 10.31 | 366,999 | -0.20(-1.89%) |
Feb 17, 2009 | 10.93 | 10.93 | 10.45 | 10.50 | 542,563 | -0.78(-6.92%) |
Feb 13, 2009 | 11.48 | 11.48 | 11.23 | 11.29 | 142,146 | -0.13(-1.11%) |
Feb 12, 2009 | 11.28 | 11.41 | 11.09 | 11.41 | 564,211 | -0.03(-0.30%) |
Feb 11, 2009 | 11.61 | 11.65 | 11.37 | 11.45 | 393,064 | +0.01(+0.13%) |
Feb 10, 2009 | 11.83 | 11.91 | 11.34 | 11.43 | 659,586 | -0.57(-4.77%) |
Feb 09, 2009 | 11.92 | 12.12 | 11.83 | 12.00 | 328,200 | +0.15(+1.23%) |
Feb 06, 2009 | 11.59 | 11.96 | 11.41 | 11.86 | 1,433,294 | +0.46(+4.00%) |
Feb 05, 2009 | 11.40 | 11.56 | 11.21 | 11.40 | 465,284 | +0.00(+0.04%) |
Feb 04, 2009 | 11.44 | 11.64 | 11.29 | 11.40 | 1,603,654 | -0.17(-1.51%) |
Feb 03, 2009 | 11.50 | 11.59 | 11.33 | 11.57 | 261,727 | +0.17(+1.45%) |
Feb 02, 2009 | 11.41 | 11.53 | 11.26 | 11.41 | 177,278 | -0.05(-0.47%) |
Jan 30, 2009 | 11.70 | 11.70 | 11.46 | 11.46 | 0 | -0.14(-1.21%) |
Jan 29, 2009 | 11.87 | 11.87 | 11.55 | 11.60 | 234,492 | -0.36(-3.00%) |
Jan 28, 2009 | 11.97 | 12.11 | 11.81 | 11.96 | 773,872 | +0.21(+1.78%) |
Jan 27, 2009 | 11.60 | 11.89 | 11.60 | 11.75 | 161,989 | +0.03(+0.29%) |
Jan 26, 2009 | 11.43 | 11.83 | 11.43 | 11.72 | 581,298 | +0.08(+0.71%) |
Jan 23, 2009 | 11.46 | 11.68 | 11.32 | 11.64 | 402,256 | -0.17(-1.44%) |
Jan 22, 2009 | 11.71 | 11.82 | 11.41 | 11.80 | 1,264,709 | +0.13(+1.12%) |
Jan 21, 2009 | 11.31 | 11.69 | 11.19 | 11.67 | 903,069 | +0.66(+5.99%) |
Jan 20, 2009 | 11.43 | 11.62 | 10.98 | 11.01 | 560,091 | -0.97(-8.10%) |
Jan 16, 2009 | 11.91 | 12.14 | 11.72 | 11.98 | 277,827 | +0.06(+0.49%) |
Jan 15, 2009 | 11.74 | 12.02 | 11.56 | 11.93 | 310,983 | +0.02(+0.16%) |
Jan 14, 2009 | 12.23 | 12.38 | 11.78 | 11.91 | 277,409 | -0.59(-4.70%) |
Jan 13, 2009 | 12.59 | 12.71 | 12.42 | 12.49 | 392,244 | -0.49(-3.74%) |
Jan 12, 2009 | 13.40 | 13.40 | 12.92 | 12.98 | 684,639 | -0.42(-3.15%) |
Jan 09, 2009 | 13.73 | 13.73 | 13.37 | 13.40 | 242,656 | -0.29(-2.13%) |
Jan 08, 2009 | 13.68 | 13.74 | 13.49 | 13.69 | 244,140 | +0.00(+0.00%) |
Jan 07, 2009 | 13.78 | 13.96 | 13.67 | 13.69 | 354,290 | -0.18(-1.29%) |
Jan 06, 2009 | 13.71 | 13.97 | 13.61 | 13.87 | 692,231 | +0.37(+2.73%) |
Jan 05, 2009 | 13.59 | 13.65 | 13.42 | 13.50 | 550,076 | -0.10(-0.71%) |
Jan 02, 2009 | 13.17 | 13.65 | 13.17 | 13.60 | 0 | +0.46(+3.47%) |
Jan 01, 2009 | 12.91 | 13.21 | 12.80 | 13.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.91 | 13.21 | 12.80 | 13.14 | 569,363 | +0.12(+0.89%) |
Dec 30, 2008 | 12.98 | 13.08 | 12.78 | 13.03 | 459,938 | +0.15(+1.13%) |
Dec 29, 2008 | 13.00 | 13.08 | 12.78 | 12.88 | 353,208 | +0.12(+0.91%) |
Dec 26, 2008 | 12.69 | 13.01 | 12.68 | 12.77 | 323,371 | -0.05(-0.38%) |
Dec 24, 2008 | 12.75 | 12.96 | 12.75 | 12.81 | 238,940 | -0.02(-0.19%) |
Dec 23, 2008 | 12.77 | 13.15 | 12.72 | 12.84 | 832,558 | +0.29(+2.28%) |
Dec 22, 2008 | 13.59 | 13.66 | 12.45 | 12.55 | 1,882,446 | -0.43(-3.33%) |
Dec 19, 2008 | 13.21 | 13.23 | 12.84 | 12.98 | 396,774 | -0.12(-0.89%) |
Dec 18, 2008 | 13.18 | 13.40 | 12.94 | 13.10 | 551,391 | +0.06(+0.45%) |
Dec 17, 2008 | 13.10 | 13.24 | 12.94 | 13.04 | 1,925,620 | -0.12(-0.92%) |
Dec 16, 2008 | 12.85 | 13.21 | 12.44 | 13.16 | 472,270 | +0.34(+2.65%) |
Dec 15, 2008 | 12.63 | 12.95 | 12.56 | 12.82 | 841,927 | +0.18(+1.46%) |
Dec 12, 2008 | 12.24 | 12.77 | 12.01 | 12.64 | 382,073 | +0.04(+0.35%) |
Dec 11, 2008 | 12.91 | 12.95 | 12.42 | 12.60 | 410,861 | -0.06(-0.46%) |
Dec 10, 2008 | 12.31 | 12.74 | 12.31 | 12.65 | 985,161 | +0.58(+4.78%) |
Dec 09, 2008 | 11.97 | 12.26 | 11.93 | 12.08 | 581,537 | -0.01(-0.08%) |
Dec 08, 2008 | 11.99 | 12.16 | 11.62 | 12.09 | 533,712 | +0.56(+4.84%) |
Dec 05, 2008 | 11.42 | 11.65 | 11.11 | 11.53 | 537,173 | +0.03(+0.25%) |
Dec 04, 2008 | 11.48 | 11.66 | 11.23 | 11.50 | 576,255 | -0.41(-3.42%) |
Dec 03, 2008 | 11.66 | 11.94 | 11.46 | 11.91 | 519,687 | -0.08(-0.66%) |
Dec 02, 2008 | 11.56 | 12.01 | 11.56 | 11.98 | 461,545 | +0.47(+4.09%) |
Dec 01, 2008 | 11.97 | 12.18 | 11.41 | 11.51 | 377,423 | -0.98(-7.85%) |
Nov 28, 2008 | 12.44 | 12.73 | 12.22 | 12.49 | 162,922 | +0.44(+3.62%) |
Nov 26, 2008 | 11.44 | 12.12 | 11.43 | 12.06 | 560,321 | +0.46(+3.98%) |
Nov 25, 2008 | 12.08 | 12.08 | 11.36 | 11.60 | 663,228 | +0.24(+2.09%) |
Nov 24, 2008 | 10.55 | 11.38 | 10.55 | 11.36 | 743,289 | +0.48(+4.42%) |
Nov 21, 2008 | 10.70 | 10.96 | 10.39 | 10.88 | 608,490 | +0.44(+4.18%) |
Nov 20, 2008 | 10.81 | 10.84 | 9.951 | 10.44 | 719,235 | -0.36(-3.37%) |
Nov 19, 2008 | 11.46 | 11.69 | 10.79 | 10.80 | 685,218 | -1.03(-8.73%) |
Nov 18, 2008 | 11.84 | 12.00 | 11.62 | 11.84 | 564,740 | -0.16(-1.30%) |
Nov 17, 2008 | 12.35 | 12.35 | 11.94 | 11.99 | 597,865 | -0.26(-2.14%) |
Nov 14, 2008 | 12.35 | 12.73 | 12.20 | 12.26 | 321,434 | -0.71(-5.50%) |
Nov 13, 2008 | 12.29 | 12.97 | 12.05 | 12.97 | 535,233 | +0.55(+4.42%) |
Nov 12, 2008 | 12.24 | 12.80 | 12.24 | 12.42 | 262,432 | -0.37(-2.88%) |
Nov 11, 2008 | 13.20 | 13.20 | 12.64 | 12.79 | 413,515 | -0.43(-3.27%) |
Nov 10, 2008 | 14.07 | 14.07 | 13.17 | 13.22 | 372,347 | -0.75(-5.35%) |
Nov 07, 2008 | 14.52 | 14.52 | 13.50 | 13.97 | 392,017 | +0.40(+2.97%) |
Nov 06, 2008 | 13.84 | 14.22 | 13.30 | 13.57 | 361,921 | -0.56(-3.98%) |
Nov 05, 2008 | 14.92 | 14.92 | 14.11 | 14.13 | 697,768 | -0.54(-3.71%) |
Nov 04, 2008 | 14.19 | 14.86 | 14.19 | 14.67 | 758,465 | +0.60(+4.24%) |
Nov 03, 2008 | 14.40 | 14.40 | 13.83 | 14.08 | 565,305 | +0.24(+1.75%) |
Oct 31, 2008 | 13.39 | 14.07 | 13.39 | 13.83 | 383,657 | +0.28(+2.04%) |
Oct 30, 2008 | 13.42 | 13.59 | 13.15 | 13.56 | 399,996 | +0.61(+4.69%) |
Oct 29, 2008 | 12.81 | 13.29 | 12.55 | 12.95 | 609,139 | +0.17(+1.37%) |
Oct 28, 2008 | 12.08 | 12.80 | 11.84 | 12.78 | 528,698 | +0.45(+3.62%) |
Oct 27, 2008 | 12.25 | 12.51 | 12.03 | 12.33 | 2,667,068 | -0.21(-1.70%) |
Oct 24, 2008 | 12.63 | 12.75 | 12.33 | 12.54 | 1,167,676 | -1.10(-8.09%) |
Oct 23, 2008 | 13.96 | 13.96 | 12.98 | 13.65 | 581,819 | +0.08(+0.59%) |
Oct 22, 2008 | 14.70 | 14.70 | 13.25 | 13.57 | 904,171 | -1.15(-7.79%) |
Oct 21, 2008 | 15.83 | 15.83 | 14.60 | 14.71 | 817,103 | -0.65(-4.23%) |
Oct 20, 2008 | 15.17 | 15.39 | 14.74 | 15.36 | 427,928 | +0.90(+6.22%) |
Oct 17, 2008 | 15.23 | 15.23 | 14.22 | 14.46 | 1,013,884 | -0.49(-3.29%) |
Oct 16, 2008 | 13.82 | 15.12 | 13.82 | 14.96 | 585,832 | +0.67(+4.72%) |
Oct 15, 2008 | 15.53 | 15.53 | 14.25 | 14.28 | 855,798 | -1.43(-9.09%) |
Oct 14, 2008 | 15.95 | 16.09 | 15.27 | 15.71 | 1,329,240 | +0.55(+3.65%) |
Oct 13, 2008 | 14.61 | 15.24 | 13.91 | 15.15 | 471,267 | +1.56(+11.50%) |
Oct 10, 2008 | 12.67 | 13.74 | 12.62 | 13.59 | 1,165,979 | -0.44(-3.12%) |
Oct 09, 2008 | 15.17 | 15.97 | 13.95 | 14.03 | 897,576 | -1.22(-7.98%) |
Oct 08, 2008 | 15.10 | 15.88 | 15.00 | 15.25 | 812,663 | -0.67(-4.24%) |
Oct 07, 2008 | 16.36 | 16.89 | 15.71 | 15.92 | 704,336 | -0.03(-0.17%) |
Oct 06, 2008 | 15.81 | 17.23 | 15.24 | 15.95 | 475,369 | -1.43(-8.25%) |
Oct 03, 2008 | 17.48 | 18.74 | 17.38 | 17.38 | 547,396 | -0.38(-2.13%) |
Oct 02, 2008 | 18.12 | 18.69 | 17.75 | 17.76 | 347,258 | -0.94(-5.01%) |
Oct 01, 2008 | 18.98 | 18.98 | 18.28 | 18.70 | 249,848 | +0.17(+0.94%) |
Sep 30, 2008 | 17.96 | 19.06 | 17.96 | 18.52 | 346,857 | +0.30(+1.63%) |
Sep 29, 2008 | 19.78 | 19.78 | 17.79 | 18.23 | 581,916 | -1.97(-9.74%) |
Sep 26, 2008 | 19.12 | 20.31 | 19.11 | 20.19 | 709,936 | +0.12(+0.58%) |
Sep 25, 2008 | 19.52 | 20.19 | 19.52 | 20.08 | 619,825 | +0.27(+1.37%) |
Sep 24, 2008 | 20.38 | 20.38 | 19.51 | 19.80 | 306,599 | -0.02(-0.12%) |
Sep 23, 2008 | 20.02 | 20.09 | 19.58 | 19.83 | 400,744 | -0.32(-1.59%) |
Sep 22, 2008 | 20.28 | 20.99 | 20.14 | 20.15 | 210,186 | -0.37(-1.80%) |
Sep 19, 2008 | 19.54 | 20.73 | 19.54 | 20.52 | 0 | +0.97(+4.94%) |
Sep 18, 2008 | 18.60 | 20.12 | 18.60 | 19.55 | 617,896 | +0.50(+2.60%) |
Sep 17, 2008 | 19.42 | 19.94 | 18.93 | 19.06 | 605,449 | -0.80(-4.03%) |
Sep 16, 2008 | 19.42 | 20.06 | 19.42 | 19.86 | 526,362 | -0.36(-1.78%) |
Sep 15, 2008 | 20.39 | 21.16 | 20.18 | 20.22 | 223,796 | -1.01(-4.78%) |
Sep 12, 2008 | 20.78 | 21.57 | 20.78 | 21.23 | 282,866 | +0.35(+1.67%) |
Sep 11, 2008 | 20.61 | 20.90 | 20.46 | 20.88 | 271,534 | -0.17(-0.81%) |
Sep 10, 2008 | 21.45 | 21.45 | 20.88 | 21.05 | 219,333 | +0.50(+2.43%) |
Sep 09, 2008 | 20.81 | 21.10 | 20.55 | 20.55 | 201,058 | -0.42(-1.98%) |
Sep 08, 2008 | 21.60 | 21.60 | 20.74 | 20.97 | 579,386 | +0.53(+2.60%) |
Sep 05, 2008 | 20.39 | 20.52 | 20.02 | 20.44 | 0 | +0.10(+0.50%) |
Sep 04, 2008 | 21.05 | 21.21 | 20.28 | 20.33 | 254,465 | -0.89(-4.21%) |
Sep 03, 2008 | 21.21 | 21.39 | 21.05 | 21.23 | 295,849 | -0.08(-0.39%) |
Sep 02, 2008 | 21.33 | 21.70 | 21.28 | 21.31 | 292,934 | -0.19(-0.88%) |
Aug 29, 2008 | 21.46 | 21.79 | 21.46 | 21.50 | 156,806 | +0.06(+0.27%) |
Aug 28, 2008 | 21.11 | 21.44 | 21.02 | 21.44 | 208,231 | +0.36(+1.70%) |
Aug 27, 2008 | 21.59 | 21.60 | 20.96 | 21.08 | 170,289 | +0.06(+0.30%) |
Aug 26, 2008 | 21.02 | 21.21 | 21.02 | 21.02 | 425,818 | -0.09(-0.44%) |
Aug 25, 2008 | 21.78 | 21.78 | 21.02 | 21.11 | 186,589 | +0.05(+0.23%) |
Aug 22, 2008 | 21.02 | 21.32 | 21.02 | 21.06 | 287,496 | -0.04(-0.18%) |
Aug 21, 2008 | 21.09 | 21.12 | 20.84 | 21.10 | 254,506 | +0.08(+0.39%) |
Aug 20, 2008 | 20.73 | 21.14 | 20.73 | 21.02 | 109,494 | +0.24(+1.17%) |
Aug 19, 2008 | 21.06 | 21.06 | 20.68 | 20.78 | 277,706 | -0.49(-2.28%) |
Aug 18, 2008 | 21.56 | 22.10 | 21.24 | 21.26 | 226,260 | -0.15(-0.68%) |
Aug 15, 2008 | 21.40 | 21.55 | 21.24 | 21.41 | 0 | -0.07(-0.34%) |
Aug 14, 2008 | 22.15 | 22.15 | 21.27 | 21.48 | 281,742 | -0.32(-1.45%) |
Aug 13, 2008 | 22.21 | 22.21 | 21.60 | 21.79 | 213,936 | -0.42(-1.90%) |
Aug 12, 2008 | 22.19 | 22.64 | 22.19 | 22.22 | 267,854 | -0.11(-0.48%) |
Aug 11, 2008 | 22.82 | 22.82 | 22.21 | 22.32 | 236,925 | +0.15(+0.66%) |
Aug 08, 2008 | 22.13 | 22.32 | 21.84 | 22.18 | 235,178 | +0.04(+0.20%) |
Aug 07, 2008 | 22.37 | 22.41 | 22.09 | 22.13 | 194,659 | -0.56(-2.48%) |
Aug 06, 2008 | 22.62 | 22.94 | 22.45 | 22.70 | 211,371 | -0.01(-0.06%) |
Aug 05, 2008 | 22.10 | 22.77 | 22.10 | 22.71 | 221,445 | +0.49(+2.21%) |
Aug 04, 2008 | 22.51 | 22.53 | 22.16 | 22.22 | 233,672 | -0.39(-1.74%) |