Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.20 | 14.46 | 14.01 | 14.04 | 1,305,379 | -0.23(-1.59%) |
Jul 30, 2009 | 14.08 | 14.50 | 14.01 | 14.26 | 1,626,382 | +0.31(+2.24%) |
Jul 29, 2009 | 13.93 | 14.10 | 13.63 | 13.95 | 1,633,075 | -0.34(-2.36%) |
Jul 28, 2009 | 14.32 | 14.40 | 14.13 | 14.29 | 1,465,843 | -0.09(-0.64%) |
Jul 27, 2009 | 14.45 | 14.48 | 14.27 | 14.38 | 1,506,710 | -0.16(-1.09%) |
Jul 24, 2009 | 14.20 | 14.81 | 14.18 | 14.54 | 571 | +0.15(+1.06%) |
Jul 23, 2009 | 14.13 | 14.72 | 14.08 | 14.39 | 1,686,812 | +0.17(+1.21%) |
Jul 22, 2009 | 14.28 | 14.62 | 13.97 | 14.21 | 920,234 | -0.15(-1.06%) |
Jul 21, 2009 | 14.65 | 14.65 | 14.09 | 14.37 | 1,149,556 | -0.15(-1.01%) |
Jul 20, 2009 | 14.19 | 14.57 | 14.11 | 14.51 | 931,273 | +0.44(+3.13%) |
Jul 17, 2009 | 14.23 | 14.27 | 13.89 | 14.07 | 1,165,432 | -0.15(-1.08%) |
Jul 16, 2009 | 13.86 | 14.34 | 13.61 | 14.23 | 1,052,296 | +0.25(+1.80%) |
Jul 15, 2009 | 13.23 | 14.12 | 13.10 | 13.97 | 1,645,382 | +0.91(+6.98%) |
Jul 14, 2009 | 12.79 | 13.15 | 12.53 | 13.06 | 647,399 | +0.27(+2.11%) |
Jul 13, 2009 | 12.41 | 12.84 | 12.40 | 12.79 | 1,102,687 | +0.50(+4.03%) |
Jul 10, 2009 | 12.20 | 12.40 | 11.83 | 12.30 | 882,365 | +0.06(+0.45%) |
Jul 09, 2009 | 12.67 | 12.71 | 12.22 | 12.24 | 719,338 | -0.37(-2.91%) |
Jul 08, 2009 | 12.82 | 12.87 | 12.29 | 12.61 | 1,186,637 | -0.16(-1.25%) |
Jul 07, 2009 | 13.28 | 13.36 | 12.73 | 12.77 | 1,215,666 | -0.58(-4.31%) |
Jul 06, 2009 | 13.12 | 13.39 | 12.87 | 13.34 | 1,158,914 | +0.14(+1.07%) |
Jul 02, 2009 | 13.49 | 13.52 | 13.09 | 13.20 | 1,077,238 | -0.50(-3.66%) |
Jul 01, 2009 | 13.72 | 13.94 | 13.55 | 13.71 | 816,386 | +0.13(+0.95%) |
Jun 30, 2009 | 13.43 | 13.71 | 13.37 | 13.58 | 1,409,535 | +0.22(+1.65%) |
Jun 29, 2009 | 13.24 | 13.56 | 12.95 | 13.36 | 733,973 | +0.05(+0.37%) |
Jun 26, 2009 | 13.11 | 13.34 | 12.96 | 13.31 | 1,600,354 | +0.14(+1.07%) |
Jun 25, 2009 | 12.84 | 13.19 | 12.79 | 13.17 | 1,037,910 | +0.02(+0.19%) |
Jun 24, 2009 | 13.37 | 13.60 | 13.00 | 13.14 | 912,607 | -0.07(-0.51%) |
Jun 23, 2009 | 13.07 | 13.44 | 12.95 | 13.21 | 1,303,688 | +0.25(+1.94%) |
Jun 22, 2009 | 13.25 | 13.48 | 12.92 | 12.96 | 1,411,420 | -0.48(-3.60%) |
Jun 19, 2009 | 13.27 | 13.49 | 13.11 | 13.44 | 1,484,240 | +0.31(+2.33%) |
Jun 18, 2009 | 12.90 | 13.37 | 12.84 | 13.14 | 1,264,595 | +0.21(+1.61%) |
Jun 17, 2009 | 12.90 | 13.14 | 12.71 | 12.93 | 1,920,282 | +0.00(+0.00%) |
Jun 16, 2009 | 13.20 | 13.25 | 12.70 | 12.93 | 1,033,842 | -0.15(-1.12%) |
Jun 15, 2009 | 13.36 | 13.40 | 12.99 | 13.08 | 1,614,377 | -0.53(-3.87%) |
Jun 12, 2009 | 13.20 | 13.64 | 13.16 | 13.60 | 1,483,699 | +0.32(+2.44%) |
Jun 11, 2009 | 13.65 | 13.88 | 13.26 | 13.28 | 1,215,158 | -0.37(-2.69%) |
Jun 10, 2009 | 14.09 | 14.12 | 13.28 | 13.64 | 1,853,528 | -0.35(-2.49%) |
Jun 09, 2009 | 14.39 | 14.45 | 13.88 | 13.99 | 1,377,704 | -0.27(-1.89%) |
Jun 08, 2009 | 14.47 | 14.53 | 14.08 | 14.26 | 1,520,224 | -0.26(-1.77%) |
Jun 05, 2009 | 14.54 | 14.80 | 14.39 | 14.52 | 1,950,186 | +0.17(+1.15%) |
Jun 04, 2009 | 14.01 | 14.53 | 13.73 | 14.35 | 2,005,703 | +0.44(+3.17%) |
Jun 03, 2009 | 13.83 | 14.07 | 13.66 | 13.91 | 1,505,998 | -0.06(-0.44%) |
Jun 02, 2009 | 14.21 | 14.22 | 13.78 | 13.97 | 2,203,908 | -0.28(-1.93%) |
Jun 01, 2009 | 14.40 | 14.78 | 13.86 | 14.25 | 2,503,919 | +0.18(+1.26%) |
May 29, 2009 | 13.62 | 14.18 | 13.36 | 14.07 | 3,488,119 | +0.47(+3.42%) |
May 28, 2009 | 13.32 | 13.68 | 13.10 | 13.61 | 2,321,543 | +0.37(+2.82%) |
May 27, 2009 | 13.94 | 13.97 | 13.16 | 13.23 | 2,404,963 | -0.77(-5.51%) |
May 26, 2009 | 12.98 | 14.01 | 12.80 | 14.01 | 2,162,507 | +0.98(+7.52%) |
May 22, 2009 | 13.51 | 13.63 | 12.96 | 13.03 | 1,634,536 | -0.50(-3.67%) |
May 21, 2009 | 13.45 | 13.76 | 13.12 | 13.52 | 2,118,178 | -0.17(-1.21%) |
May 20, 2009 | 14.08 | 14.24 | 13.54 | 13.69 | 2,249,196 | -0.15(-1.11%) |
May 19, 2009 | 13.91 | 14.34 | 13.66 | 13.84 | 2,644,686 | -0.40(-2.84%) |
May 18, 2009 | 13.37 | 14.31 | 13.12 | 14.24 | 2,487,571 | +0.95(+7.19%) |
May 15, 2009 | 13.51 | 13.67 | 13.04 | 13.29 | 2,847,682 | -0.35(-2.60%) |
May 14, 2009 | 13.03 | 13.84 | 12.79 | 13.64 | 1,791,228 | +0.64(+4.89%) |
May 13, 2009 | 13.15 | 13.19 | 12.78 | 13.01 | 2,275,551 | -0.44(-3.28%) |
May 12, 2009 | 13.63 | 13.85 | 12.95 | 13.45 | 2,024,694 | -0.16(-1.17%) |
May 11, 2009 | 13.91 | 14.03 | 13.58 | 13.61 | 2,115,760 | -0.60(-4.22%) |
May 08, 2009 | 13.73 | 14.71 | 13.53 | 14.21 | 3,253,625 | +0.85(+6.37%) |
May 07, 2009 | 14.13 | 14.13 | 13.01 | 13.36 | 3,182,607 | -0.59(-4.26%) |
May 06, 2009 | 13.69 | 14.07 | 13.35 | 13.95 | 6,802,999 | +0.51(+3.78%) |
May 05, 2009 | 13.31 | 13.68 | 12.96 | 13.44 | 2,409,960 | -0.41(-2.96%) |
May 04, 2009 | 13.30 | 13.93 | 13.30 | 13.85 | 2,473,110 | +1.19(+9.38%) |
May 01, 2009 | 13.25 | 13.27 | 12.53 | 12.66 | 1,588,400 | -0.61(-4.57%) |
Apr 30, 2009 | 13.45 | 13.79 | 13.16 | 13.27 | 2,213,215 | -0.04(-0.28%) |
Apr 29, 2009 | 13.52 | 13.56 | 13.08 | 13.31 | 3,451,584 | -0.06(-0.46%) |
Apr 28, 2009 | 12.55 | 13.66 | 12.55 | 13.37 | 2,019,539 | +0.51(+4.00%) |
Apr 27, 2009 | 13.79 | 13.79 | 12.29 | 12.85 | 4,277,336 | -1.43(-10.03%) |
Apr 24, 2009 | 13.34 | 14.59 | 13.24 | 14.29 | 3,030,006 | +0.78(+5.80%) |
Apr 23, 2009 | 12.92 | 13.61 | 12.55 | 13.50 | 2,778,898 | +0.72(+5.65%) |
Apr 22, 2009 | 12.41 | 13.31 | 12.09 | 12.78 | 3,563,093 | +0.11(+0.87%) |
Apr 21, 2009 | 11.47 | 12.76 | 11.29 | 12.67 | 4,286,032 | +1.07(+9.23%) |
Apr 20, 2009 | 12.17 | 12.46 | 11.56 | 11.60 | 3,150,673 | -1.09(-8.59%) |
Apr 17, 2009 | 12.07 | 12.96 | 11.60 | 12.69 | 3,023,886 | +0.66(+5.50%) |
Apr 16, 2009 | 11.68 | 12.46 | 11.13 | 12.03 | 2,641,919 | +0.35(+2.99%) |
Apr 15, 2009 | 11.32 | 11.78 | 11.06 | 11.68 | 2,907,351 | +0.30(+2.64%) |
Apr 14, 2009 | 12.15 | 12.34 | 11.31 | 11.38 | 2,598,542 | -0.95(-7.74%) |
Apr 13, 2009 | 12.22 | 12.52 | 11.91 | 12.33 | 3,015,316 | -0.07(-0.54%) |
Apr 09, 2009 | 11.48 | 12.41 | 11.37 | 12.40 | 2,358,814 | +1.24(+11.07%) |
Apr 08, 2009 | 11.06 | 11.40 | 10.79 | 11.17 | 2,339,498 | +0.18(+1.62%) |
Apr 07, 2009 | 11.67 | 11.78 | 10.96 | 10.99 | 1,731,112 | -0.90(-7.57%) |
Apr 06, 2009 | 12.29 | 12.49 | 11.48 | 11.89 | 2,256,833 | -0.70(-5.59%) |
Apr 03, 2009 | 11.79 | 12.68 | 11.40 | 12.59 | 2,257,553 | +1.05(+9.07%) |
Apr 02, 2009 | 10.76 | 11.62 | 10.76 | 11.54 | 3,071,072 | +1.03(+9.78%) |
Apr 01, 2009 | 10.38 | 10.69 | 10.19 | 10.52 | 2,148,493 | -0.11(-1.04%) |
Mar 31, 2009 | 10.02 | 10.68 | 9.794 | 10.63 | 2,852,191 | +0.77(+7.83%) |
Mar 30, 2009 | 10.29 | 10.34 | 9.745 | 9.855 | 2,660,204 | -1.62(-14.13%) |
Mar 26, 2009 | 11.20 | 11.52 | 10.58 | 11.48 | 1,767,369 | +0.42(+3.82%) |
Mar 25, 2009 | 11.18 | 11.42 | 10.19 | 11.06 | 2,257,369 | -0.05(-0.44%) |
Mar 24, 2009 | 11.65 | 12.17 | 11.04 | 11.10 | 1,942,571 | -0.70(-5.96%) |
Mar 23, 2009 | 10.91 | 11.83 | 10.90 | 11.81 | 2,173,230 | +1.35(+12.94%) |
Mar 20, 2009 | 11.07 | 11.27 | 10.38 | 10.46 | 1,592,261 | -0.57(-5.16%) |
Mar 19, 2009 | 11.94 | 11.94 | 10.98 | 11.02 | 1,494,015 | -0.77(-6.52%) |
Mar 18, 2009 | 11.17 | 11.81 | 10.81 | 11.79 | 1,541,575 | +0.52(+4.65%) |
Mar 17, 2009 | 10.41 | 11.29 | 10.08 | 11.27 | 1,575,431 | +0.83(+7.91%) |
Mar 16, 2009 | 11.58 | 11.68 | 10.41 | 10.44 | 1,984,340 | -1.13(-9.74%) |
Mar 13, 2009 | 11.93 | 11.93 | 11.08 | 11.57 | 0 | -0.13(-1.15%) |
Mar 12, 2009 | 10.94 | 11.77 | 10.45 | 11.70 | 2,136,744 | +0.88(+8.08%) |
Mar 11, 2009 | 11.29 | 11.48 | 10.76 | 10.83 | 1,956,887 | -0.26(-2.32%) |
Mar 10, 2009 | 9.996 | 11.16 | 9.904 | 11.09 | 3,222,277 | +1.33(+13.61%) |
Mar 09, 2009 | 9.396 | 9.782 | 9.231 | 9.757 | 2,070,804 | +0.20(+2.11%) |
Mar 06, 2009 | 9.653 | 9.672 | 9.109 | 9.555 | 0 | -0.21(-2.13%) |
Mar 05, 2009 | 9.929 | 10.14 | 9.629 | 9.763 | 1,692,559 | -0.47(-4.55%) |
Mar 04, 2009 | 10.28 | 10.43 | 9.959 | 10.23 | 1,579,968 | +0.31(+3.15%) |
Mar 02, 2009 | 10.36 | 10.45 | 9.757 | 9.917 | 2,104,918 | -0.56(-5.37%) |
Feb 27, 2009 | 10.52 | 10.80 | 10.31 | 10.48 | 0 | -0.17(-1.55%) |
Feb 26, 2009 | 11.37 | 11.45 | 10.54 | 10.64 | 1,424,150 | -0.58(-5.13%) |
Feb 25, 2009 | 11.54 | 11.69 | 10.91 | 11.22 | 1,230,039 | -0.45(-3.83%) |
Feb 24, 2009 | 11.02 | 11.69 | 10.90 | 11.67 | 1,659,042 | +0.84(+7.74%) |
Feb 23, 2009 | 11.64 | 11.78 | 10.78 | 10.83 | 1,599,699 | -0.81(-6.94%) |
Feb 20, 2009 | 10.55 | 11.69 | 10.53 | 11.64 | 1,764,012 | +0.92(+8.63%) |
Feb 19, 2009 | 11.29 | 11.39 | 10.63 | 10.71 | 1,522,081 | -0.26(-2.40%) |
Feb 18, 2009 | 10.94 | 11.29 | 10.81 | 10.98 | 2,850,302 | +0.50(+4.73%) |
Feb 17, 2009 | 10.53 | 11.15 | 10.31 | 10.48 | 2,360,280 | -0.99(-8.64%) |
Feb 13, 2009 | 12.14 | 12.49 | 11.45 | 11.47 | 1,951,859 | -0.69(-5.64%) |
Feb 12, 2009 | 12.44 | 12.44 | 11.52 | 12.16 | 1,375,147 | -0.47(-3.73%) |
Feb 11, 2009 | 12.70 | 12.78 | 12.10 | 12.63 | 1,125,512 | -0.04(-0.34%) |
Feb 10, 2009 | 13.60 | 13.79 | 12.57 | 12.67 | 1,409,566 | -1.09(-7.92%) |
Feb 09, 2009 | 13.39 | 13.77 | 13.14 | 13.76 | 659,543 | +0.29(+2.14%) |
Feb 06, 2009 | 12.37 | 13.55 | 12.22 | 13.47 | 1,251,118 | +1.13(+9.18%) |
Feb 05, 2009 | 12.71 | 12.85 | 12.07 | 12.34 | 1,183,729 | -0.45(-3.54%) |
Feb 04, 2009 | 13.09 | 13.40 | 12.76 | 12.79 | 1,321,828 | -0.33(-2.52%) |
Feb 03, 2009 | 13.18 | 13.27 | 12.73 | 13.12 | 976,062 | -0.04(-0.33%) |
Feb 02, 2009 | 12.93 | 13.19 | 12.52 | 13.17 | 1,162,725 | +0.09(+0.66%) |
Jan 30, 2009 | 13.60 | 13.64 | 12.89 | 13.08 | 0 | -0.28(-2.06%) |
Jan 29, 2009 | 14.12 | 14.17 | 13.16 | 13.36 | 1,750,635 | -0.96(-6.71%) |
Jan 28, 2009 | 13.21 | 14.34 | 13.21 | 14.32 | 1,761,579 | +1.24(+9.50%) |
Jan 27, 2009 | 13.00 | 13.14 | 12.81 | 13.08 | 690,560 | +0.14(+1.09%) |
Jan 26, 2009 | 12.81 | 13.24 | 12.68 | 12.93 | 984,270 | +0.08(+0.62%) |
Jan 23, 2009 | 12.20 | 12.89 | 11.93 | 12.85 | 1,376,514 | +0.35(+2.84%) |
Jan 22, 2009 | 12.30 | 13.20 | 12.22 | 12.50 | 2,014,242 | -0.17(-1.31%) |
Jan 21, 2009 | 11.98 | 12.78 | 11.54 | 12.66 | 3,034,193 | +0.84(+7.15%) |
Jan 20, 2009 | 12.79 | 12.92 | 11.70 | 11.82 | 2,692,384 | -1.13(-8.70%) |
Jan 16, 2009 | 12.31 | 13.01 | 12.30 | 12.95 | 2,737,433 | +0.72(+5.86%) |
Jan 15, 2009 | 11.91 | 12.63 | 11.70 | 12.23 | 3,046,381 | +0.31(+2.57%) |
Jan 14, 2009 | 11.27 | 12.03 | 11.27 | 11.92 | 2,096,030 | +0.13(+1.14%) |
Jan 13, 2009 | 11.13 | 11.83 | 11.13 | 11.79 | 1,034,094 | +0.34(+2.99%) |
Jan 12, 2009 | 12.03 | 12.08 | 11.27 | 11.45 | 1,208,022 | -0.66(-5.41%) |
Jan 09, 2009 | 12.64 | 12.70 | 12.10 | 12.10 | 1,526,843 | -0.57(-4.49%) |
Jan 08, 2009 | 12.47 | 12.80 | 12.20 | 12.67 | 1,748,469 | +0.18(+1.47%) |
Jan 07, 2009 | 12.45 | 12.85 | 12.26 | 12.49 | 1,142,911 | -0.10(-0.83%) |
Jan 06, 2009 | 11.86 | 12.62 | 11.77 | 12.59 | 1,552,882 | +0.82(+6.97%) |
Jan 05, 2009 | 12.10 | 12.10 | 11.42 | 11.77 | 1,945,736 | -0.23(-1.94%) |
Jan 02, 2009 | 12.59 | 12.71 | 11.95 | 12.00 | 0 | -0.53(-4.25%) |
Jan 01, 2009 | 12.32 | 12.72 | 12.09 | 12.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.72 | 12.09 | 12.54 | 1,290,941 | +0.33(+2.71%) |
Dec 30, 2008 | 11.99 | 12.23 | 11.88 | 12.21 | 1,086,653 | +0.30(+2.52%) |
Dec 29, 2008 | 12.65 | 12.65 | 11.65 | 11.91 | 897,290 | -0.73(-5.77%) |
Dec 26, 2008 | 12.87 | 12.92 | 12.26 | 12.63 | 578,902 | -0.13(-1.01%) |
Dec 24, 2008 | 12.63 | 12.79 | 12.25 | 12.76 | 390,748 | +0.21(+1.71%) |
Dec 23, 2008 | 13.00 | 13.00 | 11.91 | 12.55 | 1,451,952 | -0.27(-2.10%) |
Dec 22, 2008 | 13.45 | 13.45 | 12.16 | 12.82 | 1,537,914 | -0.54(-4.08%) |
Dec 19, 2008 | 13.88 | 14.05 | 13.26 | 13.36 | 3,569,752 | -0.11(-0.82%) |
Dec 18, 2008 | 13.64 | 14.05 | 13.23 | 13.47 | 1,547,651 | -0.13(-0.94%) |
Dec 17, 2008 | 12.98 | 14.43 | 12.81 | 13.60 | 1,026,602 | +0.40(+3.06%) |
Dec 16, 2008 | 12.73 | 13.27 | 12.33 | 13.20 | 1,380,456 | +0.69(+5.53%) |
Dec 15, 2008 | 13.08 | 13.08 | 12.08 | 12.51 | 642,436 | -0.50(-3.81%) |
Dec 12, 2008 | 12.08 | 13.22 | 12.08 | 13.00 | 1,625,969 | +0.50(+4.02%) |
Dec 11, 2008 | 14.31 | 14.31 | 12.26 | 12.50 | 643,390 | -1.96(-13.58%) |
Dec 10, 2008 | 13.47 | 14.48 | 13.47 | 14.46 | 780,068 | +0.90(+6.63%) |
Dec 09, 2008 | 14.08 | 14.63 | 13.01 | 13.56 | 1,081,316 | -0.78(-5.46%) |
Dec 08, 2008 | 14.21 | 14.67 | 13.79 | 14.35 | 1,035,123 | +0.55(+3.99%) |
Dec 05, 2008 | 12.75 | 13.95 | 12.28 | 13.80 | 692,077 | +0.82(+6.32%) |
Dec 04, 2008 | 13.53 | 14.04 | 12.66 | 12.98 | 1,008,340 | -0.72(-5.27%) |
Dec 03, 2008 | 12.60 | 13.82 | 12.46 | 13.70 | 777,387 | +0.74(+5.72%) |
Dec 02, 2008 | 12.33 | 13.09 | 12.04 | 12.96 | 1,124,388 | +0.91(+7.57%) |
Dec 01, 2008 | 13.33 | 13.64 | 11.91 | 12.05 | 943,478 | -1.66(-12.10%) |
Nov 28, 2008 | 13.43 | 13.75 | 13.29 | 13.71 | 627,514 | +0.28(+2.10%) |
Nov 26, 2008 | 12.29 | 13.44 | 12.05 | 13.42 | 898,629 | +0.94(+7.55%) |
Nov 25, 2008 | 11.95 | 12.65 | 11.79 | 12.48 | 1,389,827 | +0.73(+6.25%) |
Nov 24, 2008 | 10.49 | 11.98 | 10.32 | 11.75 | 1,897,014 | +1.58(+15.53%) |
Nov 21, 2008 | 10.71 | 10.90 | 9.213 | 10.17 | 2,428,082 | -0.54(-5.03%) |
Nov 20, 2008 | 11.51 | 11.65 | 10.59 | 10.71 | 1,205,765 | -0.97(-8.28%) |
Nov 19, 2008 | 12.68 | 12.74 | 11.60 | 11.67 | 1,333,612 | -1.06(-8.32%) |
Nov 18, 2008 | 13.14 | 13.19 | 12.03 | 12.73 | 615,427 | -0.33(-2.53%) |
Nov 17, 2008 | 13.07 | 13.62 | 12.93 | 13.06 | 582,320 | -0.02(-0.19%) |
Nov 14, 2008 | 13.83 | 14.16 | 13.03 | 13.09 | 708,098 | -1.05(-7.41%) |
Nov 13, 2008 | 13.47 | 14.20 | 12.46 | 14.13 | 1,117,164 | +0.75(+5.63%) |
Nov 12, 2008 | 13.23 | 13.78 | 13.12 | 13.38 | 891,682 | -0.18(-1.31%) |
Nov 11, 2008 | 13.12 | 13.87 | 12.72 | 13.56 | 875,048 | +0.19(+1.42%) |
Nov 10, 2008 | 15.05 | 15.16 | 13.07 | 13.37 | 1,097,621 | -1.46(-9.86%) |
Nov 07, 2008 | 14.28 | 14.87 | 13.82 | 14.83 | 846,097 | +0.69(+4.85%) |
Nov 06, 2008 | 14.43 | 14.81 | 13.80 | 14.15 | 1,207,428 | -0.50(-3.43%) |
Nov 05, 2008 | 15.52 | 15.60 | 14.56 | 14.65 | 1,056,034 | -1.09(-6.92%) |
Nov 04, 2008 | 15.96 | 16.11 | 15.31 | 15.74 | 1,301,833 | +0.08(+0.51%) |
Nov 03, 2008 | 15.77 | 16.10 | 15.51 | 15.66 | 382,219 | -0.24(-1.54%) |
Oct 31, 2008 | 15.30 | 16.09 | 14.98 | 15.90 | 1,104,770 | +0.75(+4.93%) |
Oct 30, 2008 | 15.30 | 15.42 | 14.43 | 15.16 | 874,378 | +0.38(+2.57%) |
Oct 29, 2008 | 15.30 | 16.01 | 14.70 | 14.78 | 1,176,505 | -0.28(-1.83%) |
Oct 28, 2008 | 13.60 | 15.08 | 13.27 | 15.05 | 1,729,017 | +1.43(+10.47%) |
Oct 27, 2008 | 14.89 | 15.42 | 13.63 | 13.63 | 1,070,586 | -1.43(-9.48%) |
Oct 24, 2008 | 15.43 | 15.92 | 14.62 | 15.05 | 1,069,144 | -0.71(-4.51%) |
Oct 23, 2008 | 15.46 | 15.79 | 14.04 | 15.76 | 1,140,344 | +0.45(+2.92%) |
Oct 22, 2008 | 15.45 | 15.96 | 14.76 | 15.32 | 760,749 | -0.46(-2.91%) |
Oct 21, 2008 | 15.90 | 16.22 | 15.71 | 15.77 | 468,917 | -0.26(-1.64%) |
Oct 20, 2008 | 16.11 | 16.11 | 15.43 | 16.04 | 689,106 | +0.31(+1.99%) |
Oct 17, 2008 | 15.28 | 16.42 | 15.19 | 15.73 | 773,236 | +0.06(+0.39%) |
Oct 16, 2008 | 15.64 | 16.09 | 15.04 | 15.66 | 1,345,135 | +0.17(+1.07%) |
Oct 15, 2008 | 16.78 | 17.05 | 15.44 | 15.50 | 832,993 | -1.89(-10.88%) |
Oct 14, 2008 | 18.55 | 18.64 | 16.44 | 17.39 | 872,980 | -0.82(-4.50%) |
Oct 13, 2008 | 18.80 | 18.80 | 17.23 | 18.21 | 1,000,974 | +0.57(+3.23%) |
Oct 10, 2008 | 15.85 | 18.06 | 14.87 | 17.64 | 2,114,076 | +1.49(+9.21%) |
Oct 09, 2008 | 17.69 | 17.89 | 16.15 | 16.15 | 794,501 | -1.45(-8.24%) |
Oct 08, 2008 | 17.29 | 18.38 | 17.14 | 17.60 | 1,159,673 | -0.28(-1.57%) |
Oct 07, 2008 | 19.77 | 19.77 | 17.89 | 17.89 | 1,240,664 | -1.87(-9.48%) |
Oct 06, 2008 | 18.99 | 19.76 | 18.43 | 19.76 | 829,134 | -0.01(-0.06%) |
Oct 03, 2008 | 20.48 | 22.65 | 19.65 | 19.77 | 726,983 | -0.34(-1.67%) |
Oct 02, 2008 | 20.27 | 20.97 | 19.91 | 20.11 | 818,482 | -0.29(-1.41%) |
Oct 01, 2008 | 21.37 | 21.37 | 20.07 | 20.40 | 471,368 | -0.34(-1.65%) |
Sep 30, 2008 | 19.96 | 21.27 | 19.23 | 20.74 | 1,192,915 | +1.00(+5.05%) |
Sep 29, 2008 | 19.58 | 20.15 | 19.36 | 19.74 | 814,932 | -0.24(-1.23%) |
Sep 26, 2008 | 18.73 | 20.02 | 18.73 | 19.99 | 0 | +0.73(+3.82%) |
Sep 25, 2008 | 18.96 | 19.66 | 18.88 | 19.25 | 675,203 | +0.37(+1.98%) |
Sep 24, 2008 | 19.36 | 19.36 | 18.66 | 18.88 | 471,469 | -0.27(-1.41%) |
Sep 23, 2008 | 19.14 | 19.59 | 18.94 | 19.15 | 476,690 | +0.13(+0.71%) |
Sep 22, 2008 | 19.43 | 19.48 | 18.95 | 19.01 | 960,592 | -0.67(-3.39%) |
Sep 19, 2008 | 19.67 | 20.37 | 18.97 | 19.68 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.37 | 19.96 | 18.32 | 19.56 | 1,267,141 | +1.25(+6.86%) |
Sep 17, 2008 | 18.54 | 18.99 | 18.23 | 18.30 | 958,159 | -0.44(-2.35%) |
Sep 16, 2008 | 17.77 | 18.98 | 17.57 | 18.74 | 1,165,814 | +0.88(+4.90%) |
Sep 15, 2008 | 17.70 | 18.73 | 17.70 | 17.87 | 543,705 | -0.84(-4.51%) |
Sep 12, 2008 | 18.65 | 18.79 | 18.23 | 18.71 | 646,487 | -0.10(-0.52%) |
Sep 11, 2008 | 18.30 | 18.81 | 18.10 | 18.81 | 1,017,166 | +0.10(+0.52%) |
Sep 10, 2008 | 18.99 | 19.02 | 18.44 | 18.71 | 609,946 | +0.04(+0.23%) |
Sep 09, 2008 | 19.10 | 19.47 | 18.67 | 18.67 | 926,476 | -0.76(-3.91%) |
Sep 08, 2008 | 19.38 | 19.67 | 18.92 | 19.43 | 841,653 | +0.39(+2.02%) |
Sep 05, 2008 | 18.76 | 19.06 | 18.54 | 19.04 | 0 | +0.26(+1.37%) |
Sep 04, 2008 | 18.87 | 19.09 | 18.66 | 18.79 | 444,137 | -0.24(-1.29%) |
Sep 03, 2008 | 18.99 | 19.25 | 18.82 | 19.03 | 518,907 | -0.02(-0.13%) |
Sep 02, 2008 | 18.93 | 19.22 | 18.69 | 19.06 | 733,810 | +0.50(+2.67%) |
Aug 29, 2008 | 18.47 | 18.85 | 18.24 | 18.56 | 516,989 | -0.06(-0.33%) |
Aug 28, 2008 | 18.36 | 18.74 | 18.24 | 18.62 | 445,924 | +0.36(+1.94%) |
Aug 27, 2008 | 18.01 | 18.36 | 17.88 | 18.27 | 430,478 | +0.13(+0.74%) |
Aug 26, 2008 | 17.87 | 18.15 | 17.81 | 18.13 | 381,756 | +0.27(+1.51%) |
Aug 25, 2008 | 18.02 | 18.02 | 17.72 | 17.86 | 336,709 | -0.28(-1.52%) |
Aug 22, 2008 | 17.90 | 18.14 | 17.76 | 18.14 | 376,880 | +0.37(+2.10%) |
Aug 21, 2008 | 17.51 | 18.02 | 17.39 | 17.76 | 429,070 | -0.04(-0.24%) |
Aug 20, 2008 | 17.75 | 18.01 | 17.51 | 17.81 | 612,499 | -0.06(-0.34%) |
Aug 19, 2008 | 18.07 | 18.07 | 17.58 | 17.87 | 419,181 | -0.34(-1.88%) |
Aug 18, 2008 | 18.62 | 18.73 | 18.01 | 18.21 | 502,918 | -0.43(-2.30%) |
Aug 15, 2008 | 18.77 | 18.87 | 18.30 | 18.64 | 0 | +0.20(+1.10%) |
Aug 14, 2008 | 18.16 | 18.55 | 18.14 | 18.44 | 423,703 | +0.15(+0.80%) |
Aug 13, 2008 | 18.54 | 18.67 | 18.22 | 18.29 | 1,065,127 | -0.40(-2.16%) |
Aug 12, 2008 | 18.71 | 18.98 | 18.47 | 18.69 | 1,377,911 | -0.17(-0.91%) |
Aug 11, 2008 | 18.19 | 18.89 | 17.78 | 18.87 | 1,060,386 | +0.61(+3.32%) |
Aug 08, 2008 | 17.66 | 18.36 | 17.66 | 18.26 | 380,167 | +0.51(+2.86%) |
Aug 07, 2008 | 17.87 | 17.88 | 17.60 | 17.75 | 438,638 | -0.17(-0.92%) |
Aug 06, 2008 | 17.75 | 18.09 | 17.56 | 17.92 | 292,759 | -0.02(-0.14%) |
Aug 05, 2008 | 17.72 | 17.94 | 17.23 | 17.94 | 1,217,960 | +0.68(+3.94%) |
Aug 04, 2008 | 17.70 | 17.70 | 17.22 | 17.26 | 509,889 | -0.56(-3.13%) |