Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.58 | 21.98 | 21.58 | 21.87 | 96,628 | +0.30(+1.39%) |
Jul 30, 2009 | 21.21 | 21.72 | 21.21 | 21.57 | 185,415 | +0.49(+2.32%) |
Jul 29, 2009 | 20.75 | 21.29 | 20.42 | 21.08 | 80,709 | +0.21(+1.01%) |
Jul 28, 2009 | 20.47 | 20.91 | 20.10 | 20.87 | 59,856 | +0.18(+0.87%) |
Jul 27, 2009 | 20.63 | 20.78 | 20.36 | 20.69 | 59,127 | -0.13(-0.62%) |
Jul 24, 2009 | 20.45 | 20.95 | 20.15 | 20.82 | 46,968 | +0.13(+0.63%) |
Jul 23, 2009 | 20.72 | 21.50 | 20.36 | 20.69 | 103,329 | -0.11(-0.53%) |
Jul 22, 2009 | 20.68 | 21.11 | 20.15 | 20.80 | 63,498 | +0.22(+1.07%) |
Jul 21, 2009 | 21.08 | 21.08 | 20.32 | 20.58 | 49,938 | -0.33(-1.58%) |
Jul 20, 2009 | 21.07 | 21.10 | 20.65 | 20.91 | 83,335 | -0.11(-0.52%) |
Jul 17, 2009 | 21.20 | 21.36 | 20.61 | 21.02 | 79,560 | -0.13(-0.61%) |
Jul 16, 2009 | 20.96 | 21.18 | 20.07 | 21.15 | 46,679 | +0.01(+0.05%) |
Jul 15, 2009 | 20.59 | 21.20 | 20.19 | 21.14 | 116,803 | +0.91(+4.50%) |
Jul 14, 2009 | 19.64 | 20.63 | 19.48 | 20.23 | 275,086 | +0.53(+2.69%) |
Jul 13, 2009 | 19.26 | 19.91 | 18.65 | 19.70 | 196,473 | +0.67(+3.52%) |
Jul 10, 2009 | 19.20 | 19.20 | 18.55 | 19.03 | 122,058 | -0.26(-1.35%) |
Jul 09, 2009 | 19.77 | 19.99 | 19.14 | 19.29 | 80,467 | -0.30(-1.53%) |
Jul 08, 2009 | 19.90 | 19.98 | 19.28 | 19.59 | 160,316 | -0.18(-0.91%) |
Jul 07, 2009 | 20.14 | 20.14 | 19.53 | 19.77 | 232,260 | -0.30(-1.49%) |
Jul 06, 2009 | 19.56 | 20.17 | 19.13 | 20.07 | 151,390 | +0.09(+0.45%) |
Jul 02, 2009 | 20.97 | 20.97 | 19.76 | 19.98 | 105,834 | -1.16(-5.49%) |
Jul 01, 2009 | 20.70 | 21.16 | 20.58 | 21.14 | 221,638 | +0.64(+3.12%) |
Jun 30, 2009 | 20.59 | 20.74 | 20.25 | 20.50 | 173,155 | -0.01(-0.05%) |
Jun 29, 2009 | 21.04 | 21.04 | 20.31 | 20.51 | 158,801 | -0.30(-1.44%) |
Jun 26, 2009 | 20.75 | 21.46 | 20.37 | 20.81 | 578,667 | -0.17(-0.81%) |
Jun 25, 2009 | 20.58 | 21.42 | 20.24 | 20.98 | 285,427 | +0.12(+0.58%) |
Jun 24, 2009 | 19.95 | 21.21 | 19.87 | 20.86 | 398,180 | +1.18(+6.00%) |
Jun 23, 2009 | 18.68 | 20.31 | 18.68 | 19.68 | 722,688 | +2.02(+11.44%) |
Jun 22, 2009 | 17.63 | 18.01 | 17.20 | 17.66 | 302,103 | -0.19(-1.06%) |
Jun 19, 2009 | 17.86 | 18.03 | 17.66 | 17.85 | 115,393 | +0.20(+1.13%) |
Jun 18, 2009 | 17.87 | 18.05 | 17.45 | 17.65 | 102,512 | -0.19(-1.07%) |
Jun 17, 2009 | 17.51 | 18.01 | 16.91 | 17.84 | 159,016 | +0.30(+1.71%) |
Jun 16, 2009 | 18.43 | 18.60 | 17.54 | 17.54 | 97,586 | -0.70(-3.84%) |
Jun 15, 2009 | 18.00 | 18.26 | 17.95 | 18.24 | 86,324 | +0.11(+0.61%) |
Jun 12, 2009 | 18.09 | 18.37 | 17.95 | 18.13 | 148,371 | +0.04(+0.22%) |
Jun 11, 2009 | 18.28 | 18.28 | 17.98 | 18.09 | 125,485 | -0.08(-0.44%) |
Jun 10, 2009 | 18.44 | 18.44 | 17.93 | 18.17 | 137,893 | -0.02(-0.11%) |
Jun 09, 2009 | 18.20 | 18.70 | 17.66 | 18.19 | 130,192 | +0.03(+0.17%) |
Jun 08, 2009 | 18.12 | 18.38 | 17.19 | 18.16 | 118,022 | +0.32(+1.79%) |
Jun 05, 2009 | 17.10 | 17.88 | 17.09 | 17.84 | 96,680 | +0.71(+4.14%) |
Jun 04, 2009 | 16.93 | 17.18 | 16.31 | 17.13 | 84,141 | +0.36(+2.15%) |
Jun 03, 2009 | 16.50 | 16.78 | 16.09 | 16.77 | 115,607 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.10 | 16.76 | 16.86 | 100,841 | -0.11(-0.65%) |
Jun 01, 2009 | 16.76 | 17.20 | 16.50 | 16.97 | 214,203 | +0.62(+3.79%) |
May 29, 2009 | 15.48 | 16.36 | 15.19 | 16.35 | 300,716 | +0.92(+5.96%) |
May 28, 2009 | 15.27 | 15.75 | 14.98 | 15.43 | 115,146 | +0.15(+0.98%) |
May 27, 2009 | 15.42 | 15.70 | 14.91 | 15.28 | 142,527 | -0.20(-1.29%) |
May 26, 2009 | 14.62 | 15.89 | 14.25 | 15.48 | 128,421 | +0.75(+5.09%) |
May 22, 2009 | 14.88 | 15.15 | 14.61 | 14.73 | 81,152 | -0.10(-0.67%) |
May 21, 2009 | 14.71 | 14.87 | 14.30 | 14.83 | 141,852 | -0.22(-1.46%) |
May 20, 2009 | 15.56 | 15.89 | 14.95 | 15.05 | 114,511 | -0.34(-2.21%) |
May 19, 2009 | 15.47 | 15.55 | 14.86 | 15.39 | 80,113 | -0.08(-0.52%) |
May 18, 2009 | 14.77 | 15.55 | 14.77 | 15.47 | 79,118 | +0.82(+5.60%) |
May 15, 2009 | 14.59 | 14.84 | 14.38 | 14.65 | 91,338 | +0.15(+1.03%) |
May 14, 2009 | 14.39 | 15.19 | 14.04 | 14.50 | 137,376 | +0.04(+0.28%) |
May 13, 2009 | 14.25 | 14.69 | 13.98 | 14.46 | 189,042 | -0.13(-0.89%) |
May 12, 2009 | 14.95 | 15.01 | 14.26 | 14.59 | 158,767 | -0.22(-1.49%) |
May 11, 2009 | 14.84 | 15.16 | 14.50 | 14.81 | 166,335 | -0.45(-2.95%) |
May 08, 2009 | 14.83 | 15.45 | 14.50 | 15.26 | 138,838 | +0.71(+4.88%) |
May 07, 2009 | 16.20 | 16.64 | 13.93 | 14.55 | 229,231 | -1.36(-8.55%) |
May 06, 2009 | 16.25 | 16.25 | 15.75 | 15.91 | 168,618 | -0.11(-0.69%) |
May 05, 2009 | 16.49 | 16.51 | 15.76 | 16.02 | 178,928 | -0.61(-3.67%) |
May 04, 2009 | 16.62 | 16.93 | 16.37 | 16.63 | 182,202 | +0.30(+1.84%) |
May 01, 2009 | 16.26 | 16.53 | 15.67 | 16.33 | 92,710 | +0.11(+0.68%) |
Apr 30, 2009 | 16.39 | 17.00 | 16.12 | 16.22 | 214,042 | +0.03(+0.19%) |
Apr 29, 2009 | 15.37 | 16.24 | 14.93 | 16.19 | 141,648 | +0.91(+5.96%) |
Apr 28, 2009 | 15.01 | 15.59 | 14.33 | 15.28 | 161,260 | +0.11(+0.73%) |
Apr 27, 2009 | 15.56 | 15.80 | 14.57 | 15.17 | 160,816 | -0.63(-3.99%) |
Apr 24, 2009 | 16.10 | 16.48 | 15.73 | 15.80 | 202,700 | -0.24(-1.50%) |
Apr 23, 2009 | 16.09 | 16.30 | 15.76 | 16.04 | 153,426 | +0.06(+0.38%) |
Apr 22, 2009 | 15.84 | 16.40 | 15.65 | 15.98 | 182,194 | -0.02(-0.12%) |
Apr 21, 2009 | 15.79 | 16.00 | 15.14 | 16.00 | 152,839 | +0.19(+1.20%) |
Apr 20, 2009 | 16.52 | 16.57 | 15.53 | 15.81 | 134,573 | -0.87(-5.22%) |
Apr 17, 2009 | 16.84 | 17.00 | 16.55 | 16.68 | 138,077 | -0.07(-0.42%) |
Apr 16, 2009 | 16.78 | 16.99 | 16.29 | 16.75 | 163,251 | +0.31(+1.89%) |
Apr 15, 2009 | 15.67 | 16.49 | 14.95 | 16.44 | 184,919 | +0.75(+4.78%) |
Apr 14, 2009 | 16.39 | 16.49 | 15.53 | 15.69 | 285,062 | -0.68(-4.15%) |
Apr 13, 2009 | 16.80 | 16.84 | 16.25 | 16.37 | 112,994 | -0.30(-1.80%) |
Apr 09, 2009 | 17.00 | 17.01 | 16.52 | 16.67 | 202,995 | +0.79(+4.97%) |
Apr 08, 2009 | 14.71 | 15.89 | 14.00 | 15.88 | 175,249 | +1.38(+9.52%) |
Apr 07, 2009 | 15.97 | 15.97 | 14.27 | 14.50 | 129,044 | -1.70(-10.49%) |
Apr 06, 2009 | 17.00 | 17.00 | 15.93 | 16.20 | 156,715 | -0.66(-3.91%) |
Apr 03, 2009 | 15.00 | 16.90 | 14.56 | 16.86 | 140,725 | +1.79(+11.88%) |
Apr 02, 2009 | 14.69 | 15.74 | 14.69 | 15.07 | 210,927 | +1.13(+8.11%) |
Apr 01, 2009 | 13.47 | 14.06 | 12.75 | 13.94 | 80,991 | +0.35(+2.58%) |
Mar 31, 2009 | 13.56 | 14.07 | 13.22 | 13.59 | 53,969 | +0.31(+2.33%) |
Mar 30, 2009 | 13.26 | 13.55 | 12.72 | 13.28 | 43,739 | -0.74(-5.28%) |
Mar 26, 2009 | 13.86 | 14.53 | 13.64 | 14.02 | 73,003 | +0.46(+3.39%) |
Mar 25, 2009 | 13.26 | 13.99 | 13.01 | 13.56 | 104,909 | +0.38(+2.88%) |
Mar 24, 2009 | 13.04 | 13.60 | 12.88 | 13.18 | 66,852 | -0.22(-1.64%) |
Mar 23, 2009 | 13.11 | 13.46 | 12.78 | 13.40 | 91,426 | +0.54(+4.20%) |
Mar 20, 2009 | 13.20 | 13.25 | 12.78 | 12.86 | 97,308 | -0.20(-1.53%) |
Mar 19, 2009 | 13.68 | 13.68 | 13.00 | 13.06 | 64,813 | -0.29(-2.17%) |
Mar 18, 2009 | 13.15 | 13.60 | 13.14 | 13.35 | 82,631 | +0.21(+1.60%) |
Mar 17, 2009 | 13.00 | 13.40 | 12.59 | 13.14 | 74,809 | +0.10(+0.77%) |
Mar 16, 2009 | 13.32 | 14.12 | 12.98 | 13.04 | 181,739 | -0.19(-1.44%) |
Mar 13, 2009 | 13.27 | 13.48 | 12.99 | 13.23 | 69,004 | +0.02(+0.15%) |
Mar 12, 2009 | 12.26 | 13.23 | 11.89 | 13.21 | 200,962 | +0.79(+6.36%) |
Mar 11, 2009 | 12.50 | 12.84 | 12.20 | 12.42 | 88,132 | +0.00(+0.00%) |
Mar 10, 2009 | 11.91 | 12.85 | 11.88 | 12.42 | 98,917 | +0.84(+7.25%) |
Mar 09, 2009 | 11.51 | 11.94 | 11.30 | 11.58 | 112,984 | +0.01(+0.09%) |
Mar 06, 2009 | 11.36 | 11.60 | 11.10 | 11.57 | 169,882 | +0.33(+2.94%) |
Mar 05, 2009 | 11.33 | 11.48 | 10.95 | 11.24 | 200,989 | -0.41(-3.52%) |
Mar 04, 2009 | 10.29 | 11.88 | 10.28 | 11.65 | 90,763 | +1.79(+18.15%) |
Mar 02, 2009 | 10.76 | 10.85 | 9.840 | 9.860 | 128,103 | -1.12(-10.20%) |
Feb 27, 2009 | 10.81 | 11.53 | 10.81 | 10.98 | 131,048 | -0.02(-0.18%) |
Feb 26, 2009 | 11.10 | 11.31 | 10.90 | 11.00 | 51,119 | +0.00(+0.00%) |
Feb 25, 2009 | 11.36 | 11.36 | 10.87 | 11.00 | 100,031 | -0.40(-3.51%) |
Feb 24, 2009 | 11.30 | 11.63 | 11.27 | 11.40 | 99,531 | +0.25(+2.24%) |
Feb 23, 2009 | 10.62 | 11.38 | 10.56 | 11.15 | 94,147 | +0.54(+5.09%) |
Feb 20, 2009 | 9.980 | 10.85 | 9.680 | 10.61 | 59,785 | +0.47(+4.64%) |
Feb 19, 2009 | 9.770 | 10.24 | 9.530 | 10.14 | 43,278 | +0.46(+4.75%) |
Feb 18, 2009 | 10.02 | 10.37 | 9.260 | 9.680 | 85,487 | -0.32(-3.20%) |
Feb 17, 2009 | 10.22 | 10.23 | 9.840 | 10.00 | 63,820 | -0.54(-5.12%) |
Feb 13, 2009 | 10.32 | 10.69 | 10.25 | 10.54 | 62,239 | +0.26(+2.53%) |
Feb 12, 2009 | 10.25 | 10.43 | 10.14 | 10.28 | 108,963 | -0.11(-1.06%) |
Feb 11, 2009 | 10.69 | 10.69 | 10.22 | 10.39 | 104,940 | -0.21(-1.98%) |
Feb 10, 2009 | 11.00 | 11.12 | 10.56 | 10.60 | 87,236 | -0.47(-4.25%) |
Feb 09, 2009 | 11.04 | 11.18 | 10.79 | 11.07 | 36,366 | -0.05(-0.45%) |
Feb 06, 2009 | 10.17 | 11.23 | 10.06 | 11.12 | 100,271 | +0.97(+9.56%) |
Feb 05, 2009 | 9.410 | 10.29 | 9.270 | 10.15 | 104,823 | +0.64(+6.73%) |
Feb 04, 2009 | 9.560 | 9.790 | 9.190 | 9.510 | 45,900 | -0.10(-1.04%) |
Feb 03, 2009 | 9.320 | 9.700 | 8.790 | 9.610 | 139,435 | +0.34(+3.67%) |
Feb 02, 2009 | 8.970 | 9.500 | 8.970 | 9.270 | 87,695 | +0.18(+1.98%) |
Jan 30, 2009 | 9.470 | 9.690 | 8.900 | 9.090 | 206,375 | -0.24(-2.57%) |
Jan 29, 2009 | 10.21 | 10.27 | 9.320 | 9.330 | 52,151 | -1.01(-9.77%) |
Jan 28, 2009 | 9.950 | 10.38 | 9.780 | 10.34 | 65,341 | +0.42(+4.23%) |
Jan 27, 2009 | 10.12 | 10.33 | 9.760 | 9.920 | 184,213 | -0.13(-1.29%) |
Jan 26, 2009 | 10.69 | 10.69 | 10.01 | 10.05 | 65,778 | -0.49(-4.65%) |
Jan 23, 2009 | 10.42 | 10.68 | 10.03 | 10.54 | 44,711 | -0.20(-1.86%) |
Jan 22, 2009 | 10.75 | 11.02 | 10.23 | 10.74 | 51,737 | -0.15(-1.38%) |
Jan 21, 2009 | 10.26 | 10.99 | 9.860 | 10.89 | 143,413 | +0.81(+8.04%) |
Jan 20, 2009 | 11.81 | 11.81 | 10.04 | 10.08 | 215,642 | -1.87(-15.65%) |
Jan 16, 2009 | 11.51 | 11.97 | 11.00 | 11.95 | 77,824 | +0.62(+5.47%) |
Jan 15, 2009 | 10.85 | 11.55 | 10.47 | 11.33 | 112,095 | +0.50(+4.62%) |
Jan 14, 2009 | 11.57 | 11.93 | 10.72 | 10.83 | 143,956 | -0.95(-8.06%) |
Jan 13, 2009 | 11.90 | 11.94 | 11.26 | 11.78 | 124,002 | -0.11(-0.93%) |
Jan 12, 2009 | 12.24 | 12.24 | 11.80 | 11.89 | 120,211 | -0.41(-3.33%) |
Jan 09, 2009 | 13.30 | 13.94 | 12.24 | 12.30 | 79,427 | -0.85(-6.46%) |
Jan 08, 2009 | 13.36 | 13.36 | 12.87 | 13.15 | 58,809 | -0.07(-0.53%) |
Jan 07, 2009 | 13.81 | 14.21 | 13.05 | 13.22 | 85,620 | -0.75(-5.37%) |
Jan 06, 2009 | 13.26 | 14.07 | 13.26 | 13.97 | 118,270 | +0.81(+6.16%) |
Jan 05, 2009 | 13.78 | 13.91 | 13.01 | 13.16 | 78,099 | -0.57(-4.15%) |
Jan 02, 2009 | 13.87 | 14.07 | 13.48 | 13.73 | 84,077 | -0.08(-0.58%) |
Dec 31, 2008 | 12.53 | 14.16 | 12.51 | 13.81 | 193,004 | +1.25(+9.95%) |
Dec 30, 2008 | 12.84 | 12.84 | 12.14 | 12.56 | 73,136 | -0.13(-1.02%) |
Dec 29, 2008 | 12.71 | 12.90 | 12.46 | 12.69 | 55,764 | +0.00(+0.00%) |
Dec 26, 2008 | 13.07 | 13.33 | 11.95 | 12.69 | 25,523 | -0.36(-2.76%) |
Dec 24, 2008 | 13.08 | 13.40 | 12.94 | 13.05 | 22,781 | +0.04(+0.31%) |
Dec 23, 2008 | 12.52 | 13.31 | 12.39 | 13.01 | 110,472 | +0.61(+4.92%) |
Dec 22, 2008 | 13.27 | 13.44 | 11.95 | 12.40 | 161,513 | -0.87(-6.56%) |
Dec 19, 2008 | 13.51 | 14.11 | 13.00 | 13.27 | 280,179 | +0.10(+0.76%) |
Dec 18, 2008 | 12.52 | 13.17 | 12.18 | 13.17 | 194,015 | +1.03(+8.48%) |
Dec 17, 2008 | 11.94 | 12.55 | 11.63 | 12.14 | 155,144 | +0.14(+1.17%) |
Dec 16, 2008 | 12.10 | 12.36 | 11.69 | 12.00 | 204,235 | -0.08(-0.66%) |
Dec 15, 2008 | 12.94 | 13.04 | 11.73 | 12.08 | 181,824 | -0.84(-6.50%) |
Dec 12, 2008 | 12.04 | 12.93 | 12.04 | 12.92 | 150,023 | +0.65(+5.30%) |
Dec 11, 2008 | 12.90 | 13.15 | 12.12 | 12.27 | 125,838 | -0.90(-6.83%) |
Dec 10, 2008 | 12.22 | 13.38 | 12.22 | 13.17 | 140,582 | +1.07(+8.84%) |
Dec 09, 2008 | 12.27 | 13.48 | 12.01 | 12.10 | 150,532 | -0.40(-3.20%) |
Dec 08, 2008 | 13.55 | 13.62 | 12.17 | 12.50 | 240,345 | -0.65(-4.94%) |
Dec 05, 2008 | 12.85 | 13.25 | 12.16 | 13.15 | 319,750 | +0.14(+1.08%) |
Dec 04, 2008 | 12.51 | 13.78 | 12.14 | 13.01 | 267,558 | +0.50(+4.00%) |
Dec 03, 2008 | 12.65 | 13.15 | 9.900 | 12.51 | 536,172 | +1.83(+17.13%) |
Dec 02, 2008 | 7.870 | 10.90 | 7.840 | 10.68 | 563,297 | +2.39(+28.83%) |
Dec 01, 2008 | 9.140 | 9.440 | 8.220 | 8.290 | 193,433 | -1.05(-11.24%) |
Nov 28, 2008 | 9.460 | 9.460 | 9.020 | 9.340 | 40,258 | -0.17(-1.79%) |
Nov 26, 2008 | 9.430 | 9.550 | 8.980 | 9.510 | 111,238 | -0.04(-0.42%) |
Nov 25, 2008 | 8.910 | 9.600 | 8.800 | 9.550 | 259,321 | +0.74(+8.40%) |
Nov 24, 2008 | 8.130 | 8.840 | 7.400 | 8.810 | 182,501 | +0.89(+11.24%) |
Nov 21, 2008 | 7.500 | 7.960 | 6.880 | 7.920 | 316,575 | +0.62(+8.49%) |
Nov 20, 2008 | 8.750 | 9.260 | 7.210 | 7.300 | 361,896 | -1.52(-17.23%) |
Nov 19, 2008 | 10.38 | 10.79 | 8.810 | 8.820 | 171,672 | -1.59(-15.27%) |
Nov 18, 2008 | 10.72 | 10.90 | 9.884 | 10.41 | 111,236 | -0.27(-2.53%) |
Nov 17, 2008 | 10.79 | 11.43 | 10.42 | 10.68 | 164,984 | -0.12(-1.11%) |
Nov 14, 2008 | 11.49 | 11.55 | 10.77 | 10.80 | 170,152 | -0.83(-7.14%) |
Nov 13, 2008 | 11.15 | 11.99 | 10.20 | 11.63 | 321,758 | +0.54(+4.87%) |
Nov 12, 2008 | 11.90 | 12.33 | 11.09 | 11.09 | 142,223 | -0.89(-7.43%) |
Nov 11, 2008 | 11.75 | 12.24 | 11.50 | 11.98 | 191,123 | +0.23(+1.96%) |
Nov 10, 2008 | 12.38 | 13.67 | 11.68 | 11.75 | 212,387 | -0.44(-3.61%) |
Nov 07, 2008 | 11.37 | 12.47 | 11.37 | 12.19 | 232,074 | +1.18(+10.72%) |
Nov 06, 2008 | 13.53 | 13.53 | 10.96 | 11.01 | 1,093,763 | -2.53(-18.69%) |
Nov 05, 2008 | 13.86 | 14.27 | 13.46 | 13.54 | 309,246 | -0.45(-3.22%) |
Nov 04, 2008 | 15.68 | 16.31 | 13.27 | 13.99 | 528,648 | -1.17(-7.72%) |
Nov 03, 2008 | 15.44 | 16.70 | 14.81 | 15.16 | 325,980 | -1.17(-7.16%) |
Oct 31, 2008 | 15.49 | 16.38 | 14.67 | 16.33 | 139,367 | +0.86(+5.56%) |
Oct 30, 2008 | 14.43 | 15.49 | 14.22 | 15.47 | 199,332 | +1.38(+9.79%) |
Oct 29, 2008 | 13.26 | 14.57 | 13.26 | 14.09 | 154,285 | +1.14(+8.80%) |
Oct 28, 2008 | 12.70 | 13.80 | 12.36 | 12.95 | 189,656 | +0.43(+3.43%) |
Oct 27, 2008 | 13.38 | 13.82 | 12.32 | 12.52 | 186,544 | -0.70(-5.30%) |
Oct 24, 2008 | 12.57 | 13.55 | 12.04 | 13.22 | 150,926 | +0.07(+0.53%) |
Oct 23, 2008 | 13.82 | 14.25 | 12.75 | 13.15 | 497,979 | -0.62(-4.50%) |
Oct 22, 2008 | 14.37 | 14.79 | 13.29 | 13.77 | 195,541 | -0.81(-5.56%) |
Oct 21, 2008 | 15.63 | 16.18 | 14.24 | 14.58 | 167,322 | -1.13(-7.19%) |
Oct 20, 2008 | 15.09 | 16.17 | 15.09 | 15.71 | 110,016 | +0.65(+4.32%) |
Oct 17, 2008 | 14.56 | 15.85 | 13.65 | 15.06 | 169,398 | +0.09(+0.60%) |
Oct 16, 2008 | 13.89 | 15.13 | 13.13 | 14.97 | 199,048 | +1.00(+7.16%) |
Oct 15, 2008 | 15.32 | 16.21 | 13.94 | 13.97 | 302,272 | -1.53(-9.87%) |
Oct 14, 2008 | 17.91 | 20.49 | 15.34 | 15.50 | 356,248 | -1.37(-8.12%) |
Oct 13, 2008 | 15.64 | 16.99 | 14.18 | 16.87 | 280,320 | +1.75(+11.57%) |
Oct 10, 2008 | 13.10 | 15.49 | 12.76 | 15.12 | 278,688 | +1.49(+10.93%) |
Oct 09, 2008 | 14.78 | 14.78 | 13.60 | 13.63 | 180,998 | -0.88(-6.06%) |
Oct 08, 2008 | 14.47 | 15.54 | 14.29 | 14.51 | 128,914 | -0.24(-1.63%) |
Oct 07, 2008 | 16.08 | 16.29 | 14.66 | 14.75 | 149,233 | -1.12(-7.06%) |
Oct 06, 2008 | 16.16 | 16.17 | 15.25 | 15.87 | 304,425 | -0.66(-3.99%) |
Oct 03, 2008 | 17.78 | 17.85 | 16.50 | 16.53 | 312,454 | -1.22(-6.87%) |
Oct 02, 2008 | 18.59 | 18.95 | 17.60 | 17.75 | 136,647 | -0.81(-4.36%) |
Oct 01, 2008 | 18.58 | 19.25 | 17.90 | 18.56 | 233,156 | -0.03(-0.16%) |
Sep 30, 2008 | 18.18 | 18.80 | 17.94 | 18.59 | 258,925 | +0.32(+1.75%) |
Sep 29, 2008 | 18.76 | 19.25 | 17.47 | 18.27 | 184,201 | -0.67(-3.54%) |
Sep 26, 2008 | 19.32 | 19.32 | 18.54 | 18.94 | 169,660 | -0.53(-2.72%) |
Sep 25, 2008 | 19.46 | 19.65 | 18.92 | 19.47 | 281,883 | +0.11(+0.57%) |
Sep 24, 2008 | 19.79 | 20.07 | 19.13 | 19.36 | 138,125 | -0.38(-1.93%) |
Sep 23, 2008 | 19.65 | 20.20 | 19.25 | 19.74 | 197,072 | -0.11(-0.55%) |
Sep 22, 2008 | 20.89 | 21.09 | 19.80 | 19.85 | 282,017 | -0.95(-4.57%) |
Sep 19, 2008 | 21.62 | 22.19 | 20.60 | 20.80 | 319,436 | +0.81(+4.05%) |
Sep 18, 2008 | 20.00 | 20.74 | 19.60 | 19.99 | 585,223 | +0.19(+0.96%) |
Sep 17, 2008 | 20.95 | 21.50 | 19.77 | 19.80 | 337,631 | -1.35(-6.38%) |
Sep 16, 2008 | 20.58 | 21.15 | 19.42 | 21.15 | 369,722 | +0.18(+0.86%) |
Sep 15, 2008 | 20.87 | 21.56 | 18.12 | 20.97 | 543,950 | -0.87(-3.98%) |
Sep 12, 2008 | 22.45 | 22.45 | 21.79 | 21.84 | 388,327 | -0.83(-3.66%) |
Sep 11, 2008 | 22.19 | 22.68 | 21.60 | 22.67 | 405,010 | +0.42(+1.89%) |
Sep 10, 2008 | 21.98 | 22.59 | 21.82 | 22.25 | 395,384 | -0.02(-0.09%) |
Sep 09, 2008 | 21.42 | 23.12 | 21.40 | 22.27 | 1,189,840 | -0.18(-0.80%) |
Sep 08, 2008 | 21.82 | 22.51 | 21.61 | 22.45 | 1,148,433 | +1.18(+5.55%) |
Sep 05, 2008 | 20.65 | 21.36 | 20.38 | 21.27 | 480,766 | +0.57(+2.75%) |
Sep 04, 2008 | 20.98 | 20.99 | 19.43 | 20.70 | 811,787 | +1.27(+6.54%) |
Sep 03, 2008 | 18.32 | 19.55 | 18.02 | 19.43 | 284,021 | +0.90(+4.86%) |
Sep 02, 2008 | 18.71 | 19.28 | 18.16 | 18.53 | 290,953 | -0.38(-2.01%) |
Aug 29, 2008 | 19.00 | 19.28 | 18.61 | 18.91 | 204,423 | -0.09(-0.47%) |
Aug 28, 2008 | 18.70 | 19.09 | 18.46 | 19.00 | 257,037 | +0.40(+2.15%) |
Aug 27, 2008 | 18.41 | 18.92 | 18.16 | 18.60 | 155,365 | +0.44(+2.42%) |
Aug 26, 2008 | 17.75 | 18.20 | 16.40 | 18.16 | 458,396 | +0.40(+2.25%) |
Aug 25, 2008 | 18.70 | 19.07 | 17.75 | 17.76 | 304,587 | -0.99(-5.28%) |
Aug 22, 2008 | 18.70 | 19.10 | 18.47 | 18.75 | 132,487 | +0.00(+0.00%) |
Aug 21, 2008 | 19.93 | 19.93 | 18.65 | 18.75 | 200,483 | -1.36(-6.76%) |
Aug 20, 2008 | 19.73 | 20.33 | 19.41 | 20.11 | 190,184 | +0.38(+1.93%) |
Aug 19, 2008 | 19.22 | 19.75 | 19.08 | 19.73 | 178,903 | +0.38(+1.96%) |
Aug 18, 2008 | 19.74 | 19.77 | 19.20 | 19.35 | 90,830 | -0.42(-2.12%) |
Aug 15, 2008 | 19.46 | 19.85 | 19.24 | 19.77 | 138,385 | +0.42(+2.17%) |
Aug 14, 2008 | 19.36 | 19.97 | 19.26 | 19.35 | 131,044 | -0.20(-1.02%) |
Aug 13, 2008 | 19.48 | 19.84 | 19.33 | 19.55 | 123,066 | +0.05(+0.26%) |
Aug 12, 2008 | 19.93 | 19.93 | 19.12 | 19.50 | 187,589 | -0.42(-2.11%) |
Aug 11, 2008 | 20.43 | 20.43 | 19.35 | 19.92 | 164,843 | +0.30(+1.53%) |
Aug 08, 2008 | 18.09 | 19.79 | 18.05 | 19.62 | 196,874 | +1.38(+7.57%) |
Aug 07, 2008 | 19.17 | 19.17 | 17.83 | 18.24 | 367,115 | -1.07(-5.54%) |
Aug 06, 2008 | 19.88 | 19.88 | 18.70 | 19.31 | 309,975 | -0.80(-3.98%) |
Aug 05, 2008 | 19.52 | 20.29 | 19.25 | 20.11 | 189,512 | +0.57(+2.92%) |
Aug 04, 2008 | 20.53 | 20.53 | 19.35 | 19.54 | 232,067 | -0.92(-4.50%) |