Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.19 | 19.36 | 19.09 | 19.29 | 1,073,442 | -0.02(-0.13%) |
Aug 28, 2009 | 19.39 | 19.46 | 19.13 | 19.31 | 789,080 | -0.07(-0.38%) |
Aug 27, 2009 | 19.29 | 19.39 | 18.91 | 19.39 | 521,791 | +0.17(+0.86%) |
Aug 26, 2009 | 19.43 | 19.48 | 19.12 | 19.22 | 659,261 | -0.17(-0.85%) |
Aug 25, 2009 | 19.42 | 19.55 | 19.29 | 19.39 | 424,790 | +0.10(+0.51%) |
Aug 24, 2009 | 19.65 | 19.69 | 19.09 | 19.29 | 1,138,006 | -0.23(-1.19%) |
Aug 21, 2009 | 19.73 | 19.75 | 19.42 | 19.52 | 1,102,269 | +0.00(+0.00%) |
Aug 20, 2009 | 19.30 | 19.57 | 19.07 | 19.52 | 1,510,256 | +0.32(+1.68%) |
Aug 19, 2009 | 18.19 | 19.83 | 18.00 | 19.19 | 3,340,517 | +0.92(+5.03%) |
Aug 18, 2009 | 18.24 | 18.44 | 18.00 | 18.28 | 813,520 | +0.13(+0.73%) |
Aug 17, 2009 | 18.11 | 18.21 | 17.96 | 18.14 | 567,173 | -0.10(-0.54%) |
Aug 14, 2009 | 18.40 | 18.48 | 18.04 | 18.24 | 510,140 | -0.16(-0.85%) |
Aug 13, 2009 | 18.41 | 18.46 | 18.17 | 18.40 | 360,455 | +0.05(+0.27%) |
Aug 12, 2009 | 18.20 | 18.57 | 18.09 | 18.35 | 682,598 | +0.12(+0.68%) |
Aug 11, 2009 | 18.04 | 18.38 | 17.97 | 18.23 | 748,237 | -0.01(-0.04%) |
Aug 10, 2009 | 17.95 | 18.28 | 17.87 | 18.23 | 556,010 | +0.12(+0.64%) |
Aug 07, 2009 | 17.85 | 18.15 | 17.40 | 18.12 | 563,293 | +0.55(+3.11%) |
Aug 06, 2009 | 17.69 | 17.71 | 17.42 | 17.57 | 584,379 | -0.06(-0.33%) |
Aug 05, 2009 | 18.08 | 18.08 | 17.61 | 17.63 | 704,050 | -0.49(-2.69%) |
Aug 04, 2009 | 17.87 | 18.14 | 17.72 | 18.12 | 503,754 | +0.17(+0.92%) |
Aug 03, 2009 | 17.84 | 17.99 | 17.65 | 17.95 | 666,921 | +0.19(+1.07%) |
Jul 31, 2009 | 17.79 | 17.92 | 17.69 | 17.76 | 1,030,840 | -0.05(-0.28%) |
Jul 30, 2009 | 18.09 | 18.19 | 17.76 | 17.81 | 800,123 | -0.07(-0.37%) |
Jul 29, 2009 | 17.63 | 17.90 | 17.63 | 17.88 | 734,578 | +0.16(+0.89%) |
Jul 28, 2009 | 17.66 | 17.82 | 17.53 | 17.72 | 635,698 | +0.00(+0.00%) |
Jul 27, 2009 | 17.75 | 17.88 | 17.48 | 17.72 | 534,054 | -0.05(-0.28%) |
Jul 24, 2009 | 17.72 | 17.90 | 17.61 | 17.77 | 849,778 | -0.13(-0.74%) |
Jul 23, 2009 | 17.50 | 17.97 | 17.47 | 17.90 | 1,163,240 | +0.32(+1.84%) |
Jul 22, 2009 | 17.37 | 17.65 | 17.25 | 17.58 | 1,146,564 | +0.22(+1.29%) |
Jul 21, 2009 | 17.38 | 17.41 | 17.18 | 17.36 | 855,603 | +0.08(+0.48%) |
Jul 20, 2009 | 17.37 | 17.43 | 17.17 | 17.28 | 728,870 | -0.03(-0.19%) |
Jul 17, 2009 | 17.37 | 17.37 | 17.12 | 17.31 | 841,694 | +0.02(+0.10%) |
Jul 16, 2009 | 17.26 | 17.37 | 17.18 | 17.29 | 774,405 | -0.05(-0.29%) |
Jul 15, 2009 | 17.00 | 17.34 | 16.92 | 17.34 | 638,802 | +0.52(+3.10%) |
Jul 14, 2009 | 16.81 | 16.90 | 16.63 | 16.82 | 770,491 | +0.00(+0.00%) |
Jul 13, 2009 | 16.48 | 16.82 | 16.30 | 16.82 | 669,263 | +0.21(+1.24%) |
Jul 10, 2009 | 16.20 | 16.66 | 16.18 | 16.61 | 1,018,133 | +0.35(+2.14%) |
Jul 09, 2009 | 16.62 | 16.62 | 16.26 | 16.27 | 705,971 | -0.18(-1.11%) |
Jul 08, 2009 | 16.74 | 16.81 | 16.27 | 16.45 | 954,038 | -0.21(-1.24%) |
Jul 07, 2009 | 16.84 | 17.00 | 16.65 | 16.65 | 1,017,464 | -0.17(-1.03%) |
Jul 06, 2009 | 16.78 | 16.85 | 16.64 | 16.83 | 762,470 | +0.04(+0.25%) |
Jul 02, 2009 | 17.10 | 17.14 | 16.74 | 16.79 | 664,937 | -0.48(-2.78%) |
Jul 01, 2009 | 17.37 | 17.40 | 17.18 | 17.27 | 828,737 | +0.10(+0.58%) |
Jun 30, 2009 | 17.18 | 17.37 | 16.99 | 17.17 | 1,308,559 | -0.08(-0.48%) |
Jun 29, 2009 | 17.25 | 17.34 | 17.11 | 17.25 | 929,319 | +0.04(+0.24%) |
Jun 26, 2009 | 16.61 | 17.23 | 16.56 | 17.21 | 3,232,844 | +0.45(+2.72%) |
Jun 25, 2009 | 16.49 | 16.75 | 15.94 | 16.75 | 1,195,176 | +0.27(+1.66%) |
Jun 24, 2009 | 16.26 | 16.49 | 16.17 | 16.48 | 1,101,657 | +0.36(+2.26%) |
Jun 23, 2009 | 16.12 | 16.19 | 16.09 | 16.12 | 1,098,381 | +0.02(+0.10%) |
Jun 22, 2009 | 16.12 | 16.16 | 15.98 | 16.10 | 1,236,138 | -0.09(-0.56%) |
Jun 19, 2009 | 16.20 | 16.28 | 16.09 | 16.19 | 1,492,391 | +0.11(+0.67%) |
Jun 18, 2009 | 15.64 | 16.10 | 15.52 | 16.08 | 1,156,773 | +0.39(+2.48%) |
Jun 17, 2009 | 15.25 | 15.72 | 15.25 | 15.70 | 966,771 | +0.44(+2.87%) |
Jun 16, 2009 | 15.57 | 15.57 | 15.23 | 15.26 | 653,649 | -0.15(-0.97%) |
Jun 15, 2009 | 15.70 | 15.77 | 15.31 | 15.41 | 679,896 | -0.39(-2.46%) |
Jun 12, 2009 | 15.74 | 15.82 | 15.58 | 15.79 | 469,438 | -0.07(-0.42%) |
Jun 11, 2009 | 15.53 | 15.94 | 15.50 | 15.86 | 876,866 | +0.38(+2.46%) |
Jun 10, 2009 | 15.79 | 15.79 | 15.38 | 15.48 | 1,017,837 | -0.19(-1.21%) |
Jun 09, 2009 | 15.81 | 15.83 | 15.66 | 15.67 | 507,988 | -0.02(-0.16%) |
Jun 08, 2009 | 15.73 | 15.89 | 15.57 | 15.70 | 650,926 | -0.20(-1.25%) |
Jun 05, 2009 | 15.84 | 15.92 | 15.65 | 15.89 | 565,697 | +0.17(+1.10%) |
Jun 04, 2009 | 15.70 | 15.79 | 15.57 | 15.72 | 608,252 | -0.01(-0.05%) |
Jun 03, 2009 | 15.66 | 15.79 | 15.54 | 15.73 | 651,970 | -0.03(-0.21%) |
Jun 02, 2009 | 15.52 | 15.88 | 15.47 | 15.76 | 812,181 | +0.25(+1.60%) |
Jun 01, 2009 | 15.44 | 15.56 | 15.16 | 15.51 | 986,134 | +0.31(+2.07%) |
May 29, 2009 | 15.26 | 15.26 | 14.96 | 15.20 | 803,127 | -0.03(-0.22%) |
May 28, 2009 | 15.38 | 15.40 | 14.98 | 15.23 | 634,753 | +0.08(+0.55%) |
May 27, 2009 | 15.59 | 15.62 | 15.14 | 15.15 | 655,963 | -0.42(-2.71%) |
May 26, 2009 | 15.04 | 15.67 | 15.04 | 15.57 | 685,267 | +0.43(+2.84%) |
May 22, 2009 | 15.15 | 15.28 | 15.02 | 15.14 | 511,711 | +0.06(+0.38%) |
May 21, 2009 | 15.31 | 15.46 | 14.95 | 15.08 | 924,897 | -0.21(-1.35%) |
May 20, 2009 | 15.28 | 15.62 | 15.28 | 15.29 | 1,039,234 | +0.07(+0.43%) |
May 19, 2009 | 15.12 | 15.34 | 15.06 | 15.22 | 770,882 | +0.18(+1.21%) |
May 18, 2009 | 14.71 | 15.06 | 14.66 | 15.04 | 535,077 | +0.41(+2.83%) |
May 15, 2009 | 14.61 | 14.82 | 14.52 | 14.63 | 586,635 | -0.01(-0.06%) |
May 14, 2009 | 14.70 | 14.79 | 14.52 | 14.64 | 486,848 | +0.05(+0.34%) |
May 13, 2009 | 14.80 | 15.09 | 14.57 | 14.59 | 737,675 | -0.42(-2.81%) |
May 12, 2009 | 14.90 | 15.06 | 14.76 | 15.01 | 1,042,752 | +0.13(+0.89%) |
May 11, 2009 | 14.72 | 14.93 | 14.65 | 14.88 | 806,057 | -0.02(-0.17%) |
May 08, 2009 | 14.78 | 14.90 | 14.57 | 14.90 | 834,965 | +0.31(+2.10%) |
May 07, 2009 | 14.77 | 14.82 | 14.52 | 14.59 | 1,337,050 | -0.04(-0.28%) |
May 06, 2009 | 14.52 | 14.88 | 14.24 | 14.64 | 1,195,404 | +0.06(+0.40%) |
May 05, 2009 | 15.07 | 15.14 | 14.55 | 14.58 | 1,091,640 | -0.46(-3.08%) |
May 04, 2009 | 14.93 | 15.14 | 14.83 | 15.04 | 525,689 | +0.15(+1.00%) |
May 01, 2009 | 14.89 | 15.20 | 14.79 | 14.89 | 702,078 | -0.02(-0.11%) |
Apr 30, 2009 | 15.41 | 15.42 | 14.89 | 14.91 | 770,801 | -0.36(-2.38%) |
Apr 29, 2009 | 14.89 | 15.42 | 14.89 | 15.27 | 637,245 | +0.24(+1.60%) |
Apr 28, 2009 | 14.71 | 15.22 | 14.70 | 15.03 | 747,250 | +0.30(+2.02%) |
Apr 27, 2009 | 14.64 | 14.90 | 14.52 | 14.74 | 650,658 | +0.07(+0.45%) |
Apr 24, 2009 | 14.71 | 14.75 | 14.49 | 14.67 | 717,367 | +0.25(+1.72%) |
Apr 23, 2009 | 14.55 | 14.55 | 14.08 | 14.42 | 803,567 | -0.09(-0.63%) |
Apr 22, 2009 | 14.39 | 14.74 | 14.36 | 14.51 | 553,501 | +0.00(+0.00%) |
Apr 21, 2009 | 14.26 | 14.60 | 14.26 | 14.51 | 647,244 | +0.21(+1.45%) |
Apr 20, 2009 | 14.40 | 14.97 | 14.17 | 14.31 | 538,817 | -0.44(-2.97%) |
Apr 17, 2009 | 14.83 | 14.89 | 14.59 | 14.74 | 481,575 | -0.12(-0.78%) |
Apr 16, 2009 | 14.72 | 14.92 | 14.45 | 14.86 | 487,910 | +0.36(+2.51%) |
Apr 15, 2009 | 14.46 | 14.57 | 14.31 | 14.50 | 530,411 | +0.01(+0.06%) |
Apr 14, 2009 | 14.45 | 14.77 | 14.35 | 14.49 | 515,956 | -0.18(-1.24%) |
Apr 13, 2009 | 14.71 | 14.79 | 14.43 | 14.67 | 448,228 | -0.24(-1.61%) |
Apr 09, 2009 | 14.64 | 15.02 | 14.43 | 14.91 | 762,071 | +0.69(+4.83%) |
Apr 08, 2009 | 14.21 | 14.43 | 14.02 | 14.22 | 443,145 | +0.13(+0.94%) |
Apr 07, 2009 | 14.41 | 14.58 | 14.06 | 14.09 | 474,053 | -0.49(-3.35%) |
Apr 06, 2009 | 14.48 | 14.77 | 14.35 | 14.58 | 640,295 | -0.06(-0.40%) |
Apr 03, 2009 | 14.68 | 14.69 | 14.44 | 14.64 | 601,681 | +0.00(+0.00%) |
Apr 02, 2009 | 14.66 | 14.80 | 14.30 | 14.64 | 1,308,127 | +0.24(+1.67%) |
Apr 01, 2009 | 14.26 | 15.17 | 14.26 | 14.40 | 2,879,345 | +0.89(+6.62%) |
Mar 31, 2009 | 13.39 | 13.76 | 13.27 | 13.50 | 586,885 | +0.22(+1.68%) |
Mar 30, 2009 | 13.22 | 13.35 | 12.96 | 13.28 | 665,985 | -0.57(-4.12%) |
Mar 26, 2009 | 13.71 | 13.85 | 13.55 | 13.85 | 1,137,079 | +0.32(+2.39%) |
Mar 25, 2009 | 13.49 | 13.71 | 13.18 | 13.53 | 671,769 | +0.19(+1.43%) |
Mar 24, 2009 | 13.54 | 13.75 | 13.32 | 13.34 | 519,083 | -0.36(-2.66%) |
Mar 23, 2009 | 13.35 | 13.70 | 13.23 | 13.70 | 810,717 | +0.60(+4.55%) |
Mar 20, 2009 | 13.61 | 13.77 | 13.02 | 13.11 | 1,016,636 | -0.38(-2.82%) |
Mar 19, 2009 | 13.61 | 13.63 | 13.37 | 13.49 | 463,368 | -0.04(-0.31%) |
Mar 18, 2009 | 12.44 | 13.63 | 12.41 | 13.53 | 747,226 | +0.41(+3.15%) |
Mar 17, 2009 | 12.64 | 13.11 | 12.58 | 13.11 | 911,336 | +0.50(+4.00%) |
Mar 16, 2009 | 12.95 | 12.95 | 12.57 | 12.61 | 672,628 | -0.21(-1.61%) |
Mar 13, 2009 | 12.98 | 12.98 | 12.67 | 12.82 | 603,340 | -0.12(-0.90%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.36 | 12.93 | 878,614 | +0.46(+3.65%) |
Mar 11, 2009 | 12.56 | 12.77 | 12.34 | 12.48 | 789,135 | -0.06(-0.46%) |
Mar 10, 2009 | 12.16 | 12.57 | 11.98 | 12.53 | 782,626 | +0.66(+5.58%) |
Mar 09, 2009 | 12.16 | 12.48 | 11.82 | 11.87 | 805,489 | -0.37(-3.04%) |
Mar 06, 2009 | 12.24 | 12.51 | 12.09 | 12.24 | 1,371,571 | +0.06(+0.48%) |
Mar 05, 2009 | 12.41 | 12.55 | 12.17 | 12.19 | 1,034,009 | -0.45(-3.54%) |
Mar 04, 2009 | 12.68 | 12.81 | 12.39 | 12.63 | 606,019 | -0.16(-1.23%) |
Mar 02, 2009 | 12.87 | 13.30 | 12.78 | 12.79 | 913,836 | -0.39(-2.95%) |
Feb 27, 2009 | 12.82 | 13.57 | 12.79 | 13.18 | 989,391 | +0.11(+0.82%) |
Feb 26, 2009 | 13.20 | 13.37 | 13.06 | 13.07 | 592,432 | -0.04(-0.32%) |
Feb 25, 2009 | 13.33 | 13.36 | 12.84 | 13.11 | 788,908 | -0.33(-2.46%) |
Feb 24, 2009 | 13.12 | 13.49 | 12.78 | 13.44 | 902,269 | +0.48(+3.70%) |
Feb 23, 2009 | 13.55 | 13.71 | 12.94 | 12.96 | 855,804 | -0.50(-3.69%) |
Feb 20, 2009 | 13.48 | 13.66 | 13.15 | 13.46 | 1,077,902 | -0.14(-1.03%) |
Feb 19, 2009 | 13.90 | 13.90 | 13.50 | 13.60 | 659,116 | -0.12(-0.84%) |
Feb 18, 2009 | 13.78 | 13.93 | 13.54 | 13.72 | 733,184 | -0.12(-0.84%) |
Feb 17, 2009 | 13.92 | 14.06 | 13.67 | 13.83 | 1,015,962 | -0.41(-2.90%) |
Feb 13, 2009 | 14.33 | 14.49 | 14.14 | 14.25 | 801,780 | -0.03(-0.23%) |
Feb 12, 2009 | 13.90 | 14.31 | 13.76 | 14.28 | 1,035,884 | +0.11(+0.76%) |
Feb 11, 2009 | 14.04 | 14.33 | 13.89 | 14.17 | 966,787 | +0.09(+0.65%) |
Feb 10, 2009 | 14.65 | 14.82 | 14.03 | 14.08 | 1,411,556 | -0.73(-4.92%) |
Feb 09, 2009 | 14.64 | 14.85 | 14.48 | 14.81 | 804,768 | +0.03(+0.22%) |
Feb 06, 2009 | 14.15 | 14.81 | 14.12 | 14.78 | 1,243,839 | +0.62(+4.38%) |
Feb 05, 2009 | 13.73 | 14.36 | 13.61 | 14.16 | 940,798 | +0.46(+3.38%) |
Feb 04, 2009 | 14.47 | 15.07 | 13.49 | 13.69 | 2,460,623 | -1.44(-9.51%) |
Feb 03, 2009 | 15.00 | 15.19 | 14.72 | 15.13 | 669,150 | +0.15(+0.99%) |
Feb 02, 2009 | 14.53 | 15.04 | 14.52 | 14.98 | 851,678 | +0.26(+1.74%) |
Jan 30, 2009 | 15.35 | 15.49 | 14.69 | 14.73 | 718,108 | -0.48(-3.16%) |
Jan 29, 2009 | 15.31 | 15.46 | 15.12 | 15.21 | 560,999 | -0.28(-1.82%) |
Jan 28, 2009 | 15.22 | 15.60 | 15.07 | 15.49 | 876,372 | +0.43(+2.86%) |
Jan 27, 2009 | 14.88 | 15.14 | 14.88 | 15.06 | 779,131 | +0.19(+1.28%) |
Jan 26, 2009 | 14.77 | 15.10 | 14.65 | 14.87 | 1,238,108 | +0.05(+0.34%) |
Jan 23, 2009 | 14.79 | 15.06 | 14.69 | 14.82 | 981,979 | -0.24(-1.59%) |
Jan 22, 2009 | 14.99 | 15.29 | 14.75 | 15.06 | 828,515 | -0.29(-1.89%) |
Jan 21, 2009 | 15.31 | 15.53 | 14.86 | 15.35 | 1,048,687 | +0.33(+2.20%) |
Jan 20, 2009 | 15.53 | 15.72 | 15.00 | 15.02 | 1,224,207 | -0.68(-4.32%) |
Jan 16, 2009 | 15.70 | 15.80 | 15.20 | 15.70 | 984,987 | +0.25(+1.61%) |
Jan 15, 2009 | 15.20 | 15.51 | 14.82 | 15.45 | 990,473 | +0.25(+1.63%) |
Jan 14, 2009 | 15.59 | 15.95 | 15.10 | 15.20 | 923,396 | -0.59(-3.72%) |
Jan 13, 2009 | 15.93 | 15.93 | 15.49 | 15.79 | 685,207 | +0.09(+0.58%) |
Jan 12, 2009 | 16.15 | 16.24 | 15.52 | 15.70 | 743,906 | -0.40(-2.47%) |
Jan 09, 2009 | 16.18 | 16.47 | 16.06 | 16.09 | 1,339,542 | -0.14(-0.87%) |
Jan 08, 2009 | 16.14 | 16.32 | 15.87 | 16.23 | 675,247 | +0.11(+0.67%) |
Jan 07, 2009 | 15.91 | 16.43 | 15.89 | 16.13 | 759,294 | -0.12(-0.71%) |
Jan 06, 2009 | 16.21 | 16.50 | 15.79 | 16.24 | 799,159 | +0.23(+1.45%) |
Jan 05, 2009 | 16.15 | 16.25 | 15.79 | 16.01 | 689,312 | -0.17(-1.07%) |
Jan 02, 2009 | 16.13 | 16.28 | 15.85 | 16.18 | 493,515 | +0.12(+0.77%) |
Dec 31, 2008 | 15.70 | 16.17 | 15.51 | 16.06 | 0 | +0.42(+2.70%) |
Dec 30, 2008 | 15.20 | 15.65 | 15.20 | 15.64 | 482,628 | +0.57(+3.79%) |
Dec 29, 2008 | 15.12 | 15.31 | 14.92 | 15.07 | 444,306 | -0.27(-1.78%) |
Dec 26, 2008 | 15.45 | 15.50 | 15.02 | 15.34 | 300,398 | -0.01(-0.05%) |
Dec 24, 2008 | 15.34 | 15.47 | 15.14 | 15.35 | 328,087 | -0.07(-0.48%) |
Dec 23, 2008 | 15.52 | 15.83 | 15.20 | 15.42 | 957,872 | +0.07(+0.49%) |
Dec 22, 2008 | 15.64 | 15.75 | 15.11 | 15.35 | 1,093,295 | -0.26(-1.70%) |
Dec 19, 2008 | 15.31 | 16.12 | 15.31 | 15.61 | 2,063,823 | +0.36(+2.39%) |
Dec 18, 2008 | 15.43 | 15.68 | 15.00 | 15.25 | 1,203,557 | -0.18(-1.18%) |
Dec 17, 2008 | 15.12 | 15.63 | 15.02 | 15.43 | 879,586 | -0.03(-0.21%) |
Dec 16, 2008 | 15.12 | 15.46 | 14.75 | 15.46 | 944,572 | +0.69(+4.65%) |
Dec 15, 2008 | 15.15 | 15.26 | 14.59 | 14.78 | 803,702 | -0.29(-1.92%) |
Dec 12, 2008 | 14.45 | 15.22 | 14.31 | 15.07 | 988,441 | +0.39(+2.65%) |
Dec 11, 2008 | 15.19 | 15.52 | 14.51 | 14.68 | 1,148,151 | -0.60(-3.90%) |
Dec 10, 2008 | 15.46 | 15.71 | 15.09 | 15.27 | 1,420,140 | -0.03(-0.22%) |
Dec 09, 2008 | 15.11 | 15.92 | 15.11 | 15.31 | 2,076,756 | -0.01(-0.05%) |
Dec 08, 2008 | 15.29 | 15.57 | 14.85 | 15.31 | 1,472,250 | +0.34(+2.27%) |
Dec 05, 2008 | 14.44 | 14.99 | 13.51 | 14.98 | 1,112,215 | +0.92(+6.53%) |
Dec 04, 2008 | 14.30 | 14.60 | 13.70 | 14.06 | 991,742 | -0.55(-3.79%) |
Dec 03, 2008 | 14.15 | 14.80 | 13.24 | 14.61 | 855,907 | +0.26(+1.85%) |
Dec 02, 2008 | 13.97 | 14.50 | 13.63 | 14.35 | 1,007,630 | +0.69(+5.03%) |
Dec 01, 2008 | 14.80 | 15.25 | 13.61 | 13.66 | 1,103,086 | -1.57(-10.32%) |
Nov 28, 2008 | 15.01 | 15.36 | 14.54 | 15.23 | 365,616 | +0.07(+0.49%) |
Nov 26, 2008 | 14.50 | 15.28 | 14.04 | 15.16 | 874,067 | +0.46(+3.15%) |
Nov 25, 2008 | 14.89 | 14.89 | 14.14 | 14.69 | 869,990 | -0.02(-0.11%) |
Nov 24, 2008 | 14.14 | 14.78 | 13.79 | 14.71 | 1,154,577 | +0.86(+6.21%) |
Nov 21, 2008 | 12.95 | 13.85 | 12.52 | 13.85 | 1,638,119 | +1.05(+8.21%) |
Nov 20, 2008 | 13.25 | 13.78 | 12.72 | 12.80 | 1,503,870 | -0.57(-4.27%) |
Nov 19, 2008 | 14.46 | 14.73 | 13.35 | 13.37 | 1,450,927 | -1.07(-7.39%) |
Nov 18, 2008 | 14.56 | 14.64 | 13.91 | 14.44 | 1,346,609 | -0.01(-0.06%) |
Nov 17, 2008 | 14.50 | 14.89 | 13.92 | 14.45 | 1,546,297 | -0.21(-1.41%) |
Nov 14, 2008 | 15.20 | 15.71 | 14.58 | 14.65 | 1,443,654 | -0.92(-5.90%) |
Nov 13, 2008 | 14.73 | 15.67 | 13.97 | 15.57 | 1,600,082 | +0.89(+6.03%) |
Nov 12, 2008 | 14.89 | 15.02 | 14.62 | 14.69 | 1,462,753 | -0.51(-3.37%) |
Nov 11, 2008 | 14.67 | 15.41 | 14.57 | 15.20 | 1,020,453 | +0.28(+1.89%) |
Nov 10, 2008 | 15.01 | 15.31 | 14.81 | 14.92 | 1,427,706 | +0.17(+1.18%) |
Nov 07, 2008 | 13.84 | 14.74 | 13.77 | 14.74 | 1,319,595 | +1.04(+7.61%) |
Nov 06, 2008 | 14.45 | 14.59 | 13.63 | 13.70 | 1,156,475 | -0.78(-5.37%) |
Nov 05, 2008 | 14.57 | 15.50 | 14.34 | 14.48 | 1,696,752 | -1.32(-8.33%) |
Nov 04, 2008 | 15.89 | 15.94 | 15.49 | 15.79 | 1,075,666 | +0.49(+3.19%) |
Nov 03, 2008 | 15.70 | 15.84 | 15.24 | 15.31 | 929,207 | -0.42(-2.68%) |
Oct 31, 2008 | 14.50 | 16.25 | 13.96 | 15.73 | 1,670,324 | +1.04(+7.10%) |
Oct 30, 2008 | 14.22 | 14.74 | 13.90 | 14.69 | 1,022,195 | +0.81(+5.84%) |
Oct 29, 2008 | 13.99 | 14.33 | 13.45 | 13.87 | 1,106,284 | -0.02(-0.18%) |
Oct 28, 2008 | 12.58 | 13.90 | 12.40 | 13.90 | 1,902,974 | +1.61(+13.13%) |
Oct 27, 2008 | 12.61 | 13.31 | 12.25 | 12.29 | 755,207 | -0.58(-4.50%) |
Oct 24, 2008 | 13.45 | 13.45 | 12.45 | 12.87 | 1,318,654 | -0.02(-0.13%) |
Oct 23, 2008 | 13.65 | 13.96 | 12.56 | 12.88 | 1,765,810 | -0.69(-5.09%) |
Oct 22, 2008 | 14.68 | 14.90 | 13.26 | 13.57 | 1,717,853 | -1.15(-7.84%) |
Oct 21, 2008 | 15.02 | 15.30 | 14.68 | 14.73 | 926,048 | -0.55(-3.63%) |
Oct 20, 2008 | 14.52 | 15.28 | 14.30 | 15.28 | 882,499 | +0.97(+6.76%) |
Oct 17, 2008 | 13.47 | 14.99 | 13.30 | 14.31 | 1,089,337 | +0.40(+2.85%) |
Oct 16, 2008 | 13.29 | 14.01 | 12.85 | 13.92 | 1,404,773 | +0.57(+4.28%) |
Oct 15, 2008 | 14.53 | 14.79 | 13.31 | 13.35 | 1,278,100 | -1.53(-10.29%) |
Oct 14, 2008 | 14.37 | 15.39 | 14.37 | 14.88 | 1,411,946 | -0.19(-1.26%) |
Oct 13, 2008 | 14.59 | 15.11 | 13.91 | 15.07 | 1,324,855 | +1.02(+7.24%) |
Oct 10, 2008 | 13.06 | 14.34 | 12.21 | 14.05 | 1,526,005 | +0.68(+5.07%) |
Oct 09, 2008 | 14.23 | 14.46 | 13.37 | 13.37 | 1,248,557 | -0.80(-5.66%) |
Oct 08, 2008 | 14.11 | 14.80 | 13.73 | 14.17 | 1,531,656 | -0.30(-2.06%) |
Oct 07, 2008 | 14.67 | 15.31 | 14.43 | 14.47 | 1,041,158 | -0.73(-4.79%) |
Oct 06, 2008 | 15.09 | 15.48 | 14.63 | 15.20 | 1,791,780 | -0.31(-2.03%) |
Oct 03, 2008 | 15.94 | 16.47 | 15.50 | 15.51 | 859,130 | -0.65(-4.04%) |
Oct 02, 2008 | 16.71 | 16.86 | 16.14 | 16.17 | 681,673 | -0.64(-3.79%) |
Oct 01, 2008 | 16.80 | 16.87 | 16.36 | 16.80 | 522,636 | -0.02(-0.10%) |
Sep 30, 2008 | 16.59 | 16.89 | 16.27 | 16.82 | 690,483 | +0.41(+2.52%) |
Sep 29, 2008 | 16.94 | 17.03 | 16.09 | 16.41 | 993,586 | -0.74(-4.34%) |
Sep 26, 2008 | 16.64 | 17.18 | 16.33 | 17.15 | 539,767 | +0.15(+0.88%) |
Sep 25, 2008 | 16.61 | 17.29 | 16.48 | 17.00 | 922,083 | +0.46(+2.75%) |
Sep 24, 2008 | 16.80 | 17.17 | 16.27 | 16.55 | 626,999 | -0.30(-1.77%) |
Sep 23, 2008 | 17.12 | 17.34 | 16.74 | 16.85 | 484,708 | -0.23(-1.36%) |
Sep 22, 2008 | 17.39 | 17.58 | 17.05 | 17.08 | 864,273 | -0.33(-1.90%) |
Sep 19, 2008 | 18.20 | 18.36 | 17.23 | 17.41 | 3,323,876 | +0.14(+0.81%) |
Sep 18, 2008 | 16.36 | 17.68 | 16.20 | 17.27 | 2,367,006 | +1.26(+7.86%) |
Sep 17, 2008 | 16.84 | 17.36 | 15.95 | 16.01 | 2,116,544 | -0.95(-5.61%) |
Sep 16, 2008 | 16.38 | 17.33 | 16.16 | 16.96 | 1,948,039 | +0.44(+2.65%) |
Sep 15, 2008 | 16.08 | 16.94 | 16.08 | 16.52 | 1,422,737 | -0.23(-1.38%) |
Sep 12, 2008 | 16.59 | 16.87 | 16.45 | 16.75 | 669,539 | +0.07(+0.40%) |
Sep 11, 2008 | 16.72 | 17.02 | 16.44 | 16.69 | 1,424,804 | -0.27(-1.61%) |
Sep 10, 2008 | 17.11 | 17.31 | 16.84 | 16.96 | 1,170,644 | +0.09(+0.54%) |
Sep 09, 2008 | 17.06 | 17.53 | 16.85 | 16.87 | 1,550,228 | -0.12(-0.73%) |
Sep 08, 2008 | 16.88 | 17.25 | 16.65 | 16.99 | 1,452,416 | +0.17(+0.98%) |
Sep 05, 2008 | 16.28 | 16.92 | 15.74 | 16.83 | 1,762,247 | +0.41(+2.52%) |
Sep 04, 2008 | 16.44 | 16.61 | 16.32 | 16.41 | 1,256,433 | -0.14(-0.85%) |
Sep 03, 2008 | 16.50 | 16.80 | 16.44 | 16.56 | 1,208,782 | -0.02(-0.15%) |