Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.98 | 18.10 | 17.58 | 17.66 | 538,431 | -0.44(-2.44%) |
Aug 28, 2009 | 18.14 | 18.23 | 18.00 | 18.10 | 497,265 | +0.05(+0.28%) |
Aug 27, 2009 | 17.72 | 18.09 | 17.59 | 18.05 | 716,612 | +0.26(+1.48%) |
Aug 26, 2009 | 16.85 | 17.91 | 16.85 | 17.79 | 606,917 | +0.10(+0.59%) |
Aug 25, 2009 | 17.48 | 17.82 | 17.23 | 17.68 | 556,284 | +0.40(+2.29%) |
Aug 24, 2009 | 17.28 | 17.55 | 17.23 | 17.29 | 502,603 | +0.02(+0.11%) |
Aug 21, 2009 | 16.88 | 17.32 | 16.82 | 17.27 | 630,066 | +0.59(+3.51%) |
Aug 20, 2009 | 16.59 | 16.72 | 16.49 | 16.68 | 373,838 | +0.11(+0.66%) |
Aug 19, 2009 | 16.28 | 16.58 | 16.10 | 16.58 | 335,510 | +0.04(+0.23%) |
Aug 18, 2009 | 16.39 | 16.61 | 16.30 | 16.54 | 405,413 | +0.32(+1.96%) |
Aug 17, 2009 | 16.66 | 16.84 | 16.17 | 16.22 | 486,087 | -0.73(-4.28%) |
Aug 14, 2009 | 17.32 | 17.42 | 16.72 | 16.94 | 415,215 | -0.49(-2.83%) |
Aug 13, 2009 | 17.44 | 17.55 | 17.25 | 17.44 | 330,953 | +0.05(+0.27%) |
Aug 12, 2009 | 17.07 | 17.55 | 16.94 | 17.39 | 592,084 | +0.31(+1.82%) |
Aug 11, 2009 | 17.14 | 17.27 | 16.91 | 17.08 | 603,107 | -0.23(-1.30%) |
Aug 10, 2009 | 17.33 | 17.61 | 17.11 | 17.30 | 817,500 | -0.08(-0.45%) |
Aug 07, 2009 | 16.76 | 17.59 | 16.71 | 17.38 | 960,391 | +0.83(+4.99%) |
Aug 06, 2009 | 16.67 | 16.77 | 16.50 | 16.56 | 825,041 | +0.00(+0.02%) |
Aug 05, 2009 | 16.68 | 16.72 | 16.42 | 16.55 | 1,086,484 | -0.18(-1.09%) |
Aug 04, 2009 | 16.68 | 16.75 | 16.36 | 16.73 | 912,293 | -0.03(-0.16%) |
Aug 03, 2009 | 16.64 | 16.83 | 16.59 | 16.76 | 1,437,716 | +0.32(+1.93%) |
Jul 31, 2009 | 16.64 | 16.82 | 16.43 | 16.44 | 1,196,697 | -0.19(-1.17%) |
Jul 30, 2009 | 16.44 | 16.99 | 16.27 | 16.64 | 1,180,743 | +0.38(+2.36%) |
Jul 29, 2009 | 15.81 | 16.70 | 15.81 | 16.25 | 1,129,082 | -0.47(-2.81%) |
Jul 28, 2009 | 16.67 | 17.22 | 16.30 | 16.72 | 2,301,495 | +0.35(+2.11%) |
Jul 27, 2009 | 16.08 | 16.49 | 15.87 | 16.38 | 1,413,329 | +0.35(+2.15%) |
Jul 24, 2009 | 15.60 | 16.07 | 15.60 | 16.03 | 773,332 | +0.27(+1.70%) |
Jul 23, 2009 | 15.39 | 15.83 | 15.29 | 15.76 | 867,766 | +0.32(+2.06%) |
Jul 22, 2009 | 15.07 | 15.52 | 15.07 | 15.45 | 798,837 | +0.26(+1.74%) |
Jul 21, 2009 | 15.03 | 15.40 | 14.96 | 15.18 | 1,156,433 | +0.31(+2.06%) |
Jul 20, 2009 | 14.57 | 14.92 | 14.57 | 14.88 | 566,457 | +0.43(+2.95%) |
Jul 17, 2009 | 14.51 | 14.57 | 14.32 | 14.45 | 734,769 | -0.10(-0.69%) |
Jul 16, 2009 | 13.98 | 14.61 | 13.89 | 14.55 | 917,767 | +0.39(+2.74%) |
Jul 15, 2009 | 13.68 | 14.18 | 13.60 | 14.16 | 813,858 | +0.68(+5.07%) |
Jul 14, 2009 | 13.37 | 13.52 | 13.26 | 13.48 | 816,448 | +0.13(+0.99%) |
Jul 13, 2009 | 13.01 | 13.36 | 12.80 | 13.35 | 1,219,140 | +0.40(+3.06%) |
Jul 10, 2009 | 12.82 | 13.03 | 12.81 | 12.95 | 1,148,753 | +0.09(+0.69%) |
Jul 09, 2009 | 13.31 | 13.52 | 12.81 | 12.86 | 1,628,312 | -0.06(-0.45%) |
Jul 08, 2009 | 12.96 | 13.09 | 12.79 | 12.92 | 923,303 | -0.03(-0.21%) |
Jul 07, 2009 | 13.55 | 13.55 | 12.92 | 12.95 | 1,542,754 | -0.58(-4.30%) |
Jul 06, 2009 | 13.67 | 13.72 | 13.33 | 13.53 | 991,242 | -0.24(-1.72%) |
Jul 02, 2009 | 13.97 | 14.01 | 13.68 | 13.77 | 845,186 | -0.35(-2.47%) |
Jul 01, 2009 | 14.06 | 14.59 | 14.06 | 14.12 | 816,837 | +0.13(+0.94%) |
Jun 30, 2009 | 14.39 | 14.45 | 13.92 | 13.98 | 904,269 | -0.27(-1.88%) |
Jun 29, 2009 | 14.45 | 14.55 | 14.18 | 14.25 | 841,371 | -0.05(-0.33%) |
Jun 26, 2009 | 14.35 | 14.42 | 14.17 | 14.30 | 2,298,001 | +0.05(+0.35%) |
Jun 25, 2009 | 14.19 | 14.39 | 13.91 | 14.25 | 822,719 | +0.33(+2.34%) |
Jun 24, 2009 | 14.37 | 14.51 | 13.83 | 13.92 | 1,208,797 | -0.06(-0.44%) |
Jun 23, 2009 | 14.03 | 14.10 | 13.71 | 13.98 | 886,403 | +0.08(+0.56%) |
Jun 22, 2009 | 14.55 | 14.65 | 13.91 | 13.91 | 659,585 | -0.68(-4.63%) |
Jun 19, 2009 | 14.53 | 14.74 | 14.47 | 14.58 | 853,487 | +0.19(+1.35%) |
Jun 18, 2009 | 14.51 | 14.51 | 14.12 | 14.39 | 712,983 | -0.04(-0.27%) |
Jun 17, 2009 | 14.51 | 14.80 | 14.12 | 14.43 | 1,556,829 | -0.11(-0.77%) |
Jun 16, 2009 | 15.14 | 15.22 | 14.53 | 14.54 | 1,154,461 | -0.57(-3.80%) |
Jun 15, 2009 | 15.39 | 15.57 | 14.85 | 15.11 | 1,074,692 | -0.75(-4.72%) |
Jun 12, 2009 | 16.17 | 16.17 | 15.34 | 15.86 | 1,291,948 | -0.39(-2.41%) |
Jun 11, 2009 | 16.67 | 16.79 | 16.23 | 16.25 | 1,126,131 | -0.44(-2.65%) |
Jun 10, 2009 | 17.19 | 17.19 | 16.45 | 16.70 | 918,883 | -0.40(-2.32%) |
Jun 09, 2009 | 16.80 | 17.18 | 16.77 | 17.09 | 764,084 | +0.38(+2.28%) |
Jun 08, 2009 | 16.79 | 17.34 | 16.49 | 16.71 | 977,013 | -0.52(-3.04%) |
Jun 05, 2009 | 17.05 | 17.41 | 16.88 | 17.23 | 1,107,824 | +0.23(+1.32%) |
Jun 04, 2009 | 16.60 | 17.01 | 16.45 | 17.01 | 987,441 | +0.55(+3.32%) |
Jun 03, 2009 | 16.51 | 16.73 | 16.36 | 16.46 | 757,617 | -0.26(-1.53%) |
Jun 02, 2009 | 16.53 | 16.94 | 16.52 | 16.72 | 633,471 | +0.15(+0.89%) |
Jun 01, 2009 | 16.14 | 16.58 | 15.74 | 16.57 | 1,264,211 | +0.74(+4.68%) |
May 29, 2009 | 15.88 | 15.92 | 15.54 | 15.83 | 689,993 | +0.10(+0.62%) |
May 28, 2009 | 15.81 | 16.14 | 15.41 | 15.73 | 855,464 | -0.12(-0.76%) |
May 27, 2009 | 16.05 | 16.44 | 15.83 | 15.85 | 526,993 | -0.31(-1.94%) |
May 26, 2009 | 15.20 | 16.28 | 15.04 | 16.17 | 638,463 | +0.87(+5.65%) |
May 22, 2009 | 15.59 | 15.62 | 15.25 | 15.30 | 371,346 | -0.14(-0.93%) |
May 21, 2009 | 16.23 | 16.23 | 15.20 | 15.45 | 549,238 | -0.50(-3.14%) |
May 20, 2009 | 16.35 | 16.72 | 15.93 | 15.95 | 587,285 | -0.32(-1.96%) |
May 19, 2009 | 16.18 | 16.44 | 16.06 | 16.26 | 614,522 | +0.16(+0.99%) |
May 18, 2009 | 15.79 | 16.19 | 15.73 | 16.11 | 883,704 | +0.44(+2.82%) |
May 15, 2009 | 15.80 | 16.14 | 15.55 | 15.66 | 966,922 | -0.30(-1.87%) |
May 14, 2009 | 15.89 | 16.14 | 15.63 | 15.96 | 935,342 | +0.17(+1.08%) |
May 13, 2009 | 16.36 | 16.36 | 15.71 | 15.79 | 921,187 | -0.81(-4.86%) |
May 12, 2009 | 17.37 | 17.37 | 16.22 | 16.60 | 931,906 | -0.40(-2.33%) |
May 11, 2009 | 17.06 | 17.30 | 16.78 | 16.99 | 604,275 | -0.36(-2.10%) |
May 08, 2009 | 17.08 | 17.49 | 16.60 | 17.36 | 1,046,668 | +0.60(+3.56%) |
May 07, 2009 | 17.58 | 17.83 | 16.55 | 16.76 | 1,476,894 | -0.66(-3.81%) |
May 06, 2009 | 17.16 | 17.45 | 16.82 | 17.42 | 1,268,907 | +0.50(+2.96%) |
May 05, 2009 | 17.18 | 17.32 | 16.53 | 16.92 | 1,290,910 | -0.28(-1.65%) |
May 04, 2009 | 17.13 | 17.34 | 15.95 | 17.21 | 1,256,396 | +0.23(+1.37%) |
May 01, 2009 | 16.81 | 17.07 | 16.55 | 16.97 | 1,306,698 | -0.30(-1.75%) |
Apr 30, 2009 | 16.84 | 17.77 | 16.84 | 17.28 | 1,937,969 | +0.53(+3.17%) |
Apr 29, 2009 | 15.81 | 17.05 | 15.69 | 16.75 | 1,117,190 | +1.07(+6.83%) |
Apr 28, 2009 | 15.40 | 16.30 | 14.94 | 15.67 | 1,543,504 | -0.04(-0.27%) |
Apr 27, 2009 | 15.86 | 16.33 | 15.56 | 15.72 | 1,582,837 | -0.36(-2.24%) |
Apr 24, 2009 | 15.22 | 16.39 | 15.14 | 16.08 | 2,022,022 | +1.07(+7.14%) |
Apr 23, 2009 | 15.14 | 15.31 | 14.77 | 15.01 | 1,204,772 | -0.13(-0.87%) |
Apr 22, 2009 | 14.36 | 15.52 | 14.10 | 15.14 | 1,115,139 | +0.59(+4.08%) |
Apr 21, 2009 | 14.40 | 14.72 | 14.15 | 14.55 | 1,287,881 | +0.02(+0.11%) |
Apr 20, 2009 | 14.81 | 15.00 | 14.28 | 14.53 | 905,099 | -0.50(-3.35%) |
Apr 17, 2009 | 15.03 | 15.21 | 14.89 | 15.03 | 659,240 | -0.05(-0.36%) |
Apr 16, 2009 | 14.08 | 15.26 | 13.94 | 15.09 | 1,162,008 | +1.19(+8.57%) |
Apr 15, 2009 | 13.64 | 14.17 | 13.41 | 13.90 | 997,616 | +0.20(+1.44%) |
Apr 14, 2009 | 13.93 | 14.03 | 13.61 | 13.70 | 839,675 | -0.28(-2.00%) |
Apr 13, 2009 | 14.32 | 14.32 | 13.68 | 13.98 | 773,728 | -0.51(-3.53%) |
Apr 09, 2009 | 13.61 | 14.69 | 13.59 | 14.49 | 1,228,522 | +1.18(+8.83%) |
Apr 08, 2009 | 13.66 | 13.87 | 13.13 | 13.32 | 1,027,555 | -0.21(-1.55%) |
Apr 07, 2009 | 13.67 | 13.82 | 13.30 | 13.53 | 784,989 | -0.34(-2.43%) |
Apr 06, 2009 | 14.02 | 14.27 | 13.63 | 13.86 | 883,614 | -0.35(-2.43%) |
Apr 03, 2009 | 13.59 | 14.24 | 13.45 | 14.21 | 986,433 | +0.62(+4.57%) |
Apr 02, 2009 | 12.74 | 13.89 | 12.74 | 13.59 | 1,075,388 | +0.88(+6.96%) |
Apr 01, 2009 | 12.35 | 12.79 | 11.98 | 12.70 | 783,842 | +0.41(+3.31%) |
Mar 31, 2009 | 12.36 | 12.66 | 12.19 | 12.30 | 1,075,463 | +0.04(+0.35%) |
Mar 30, 2009 | 12.80 | 12.94 | 12.04 | 12.25 | 715,045 | -1.21(-8.99%) |
Mar 26, 2009 | 12.95 | 13.51 | 12.69 | 13.46 | 1,337,629 | +0.64(+4.96%) |
Mar 25, 2009 | 12.79 | 13.10 | 12.38 | 12.83 | 1,283,286 | +0.09(+0.73%) |
Mar 24, 2009 | 12.75 | 13.04 | 12.55 | 12.73 | 958,146 | -0.29(-2.26%) |
Mar 23, 2009 | 12.43 | 13.06 | 12.40 | 13.03 | 574,602 | +0.84(+6.91%) |
Mar 20, 2009 | 12.61 | 12.82 | 12.06 | 12.19 | 890,465 | -0.55(-4.30%) |
Mar 19, 2009 | 12.63 | 12.80 | 12.28 | 12.73 | 934,319 | +0.17(+1.36%) |
Mar 18, 2009 | 11.98 | 12.63 | 11.72 | 12.56 | 821,861 | +0.50(+4.18%) |
Mar 17, 2009 | 11.77 | 12.08 | 11.54 | 12.06 | 637,188 | +0.24(+2.03%) |
Mar 16, 2009 | 12.02 | 12.23 | 11.71 | 11.82 | 1,354,019 | -0.11(-0.91%) |
Mar 13, 2009 | 11.95 | 12.32 | 11.74 | 11.93 | 1,040,395 | -0.03(-0.29%) |
Mar 12, 2009 | 11.32 | 12.00 | 11.01 | 11.96 | 976,087 | +0.66(+5.84%) |
Mar 11, 2009 | 11.21 | 11.48 | 11.05 | 11.30 | 1,397,519 | +0.14(+1.29%) |
Mar 10, 2009 | 10.62 | 11.17 | 10.35 | 11.16 | 1,786,412 | +0.87(+8.49%) |
Mar 09, 2009 | 10.48 | 10.92 | 10.21 | 10.29 | 843,652 | -0.31(-2.93%) |
Mar 06, 2009 | 11.07 | 11.42 | 10.30 | 10.60 | 1,039,514 | -0.39(-3.53%) |
Mar 05, 2009 | 11.54 | 11.54 | 10.87 | 10.98 | 1,595,963 | -0.29(-2.55%) |
Mar 04, 2009 | 11.33 | 11.62 | 10.94 | 11.27 | 1,344,769 | +0.21(+1.89%) |
Mar 02, 2009 | 11.51 | 11.59 | 10.84 | 11.06 | 2,488,968 | -0.86(-7.22%) |
Feb 27, 2009 | 11.80 | 12.30 | 11.74 | 11.92 | 1,793,526 | -0.14(-1.16%) |
Feb 26, 2009 | 12.19 | 12.37 | 11.85 | 12.06 | 1,680,771 | +0.01(+0.10%) |
Feb 25, 2009 | 12.63 | 12.70 | 11.92 | 12.05 | 1,800,567 | -0.63(-4.99%) |
Feb 24, 2009 | 13.13 | 13.18 | 12.25 | 12.68 | 2,980,506 | -0.44(-3.37%) |
Feb 23, 2009 | 15.06 | 15.46 | 13.09 | 13.13 | 3,628,921 | -1.75(-11.76%) |
Feb 20, 2009 | 15.55 | 15.55 | 14.76 | 14.88 | 2,068,507 | -0.73(-4.67%) |
Feb 19, 2009 | 15.99 | 16.24 | 15.48 | 15.61 | 847,781 | -0.24(-1.54%) |
Feb 18, 2009 | 15.96 | 16.34 | 15.55 | 15.85 | 1,075,517 | -0.06(-0.37%) |
Feb 17, 2009 | 16.11 | 16.71 | 15.87 | 15.91 | 721,220 | -1.03(-6.07%) |
Feb 13, 2009 | 16.55 | 17.18 | 16.55 | 16.94 | 628,517 | +0.35(+2.13%) |
Feb 12, 2009 | 15.99 | 16.66 | 15.94 | 16.58 | 634,342 | -0.09(-0.54%) |
Feb 11, 2009 | 16.60 | 16.96 | 16.50 | 16.67 | 660,544 | +0.19(+1.13%) |
Feb 10, 2009 | 17.11 | 17.14 | 16.34 | 16.49 | 808,281 | -0.72(-4.17%) |
Feb 09, 2009 | 17.41 | 17.48 | 17.16 | 17.20 | 682,395 | -0.16(-0.92%) |
Feb 06, 2009 | 16.37 | 17.42 | 16.37 | 17.36 | 535,663 | +0.72(+4.31%) |
Feb 05, 2009 | 16.39 | 16.96 | 16.24 | 16.64 | 470,120 | +0.14(+0.85%) |
Feb 04, 2009 | 16.25 | 16.85 | 16.08 | 16.51 | 769,978 | +0.31(+1.94%) |
Feb 03, 2009 | 15.91 | 16.30 | 15.80 | 16.19 | 824,915 | +0.23(+1.41%) |
Feb 02, 2009 | 15.79 | 16.07 | 15.42 | 15.97 | 1,017,825 | -0.01(-0.05%) |
Jan 30, 2009 | 15.95 | 16.12 | 15.29 | 15.97 | 1,571,378 | -0.08(-0.48%) |
Jan 29, 2009 | 17.27 | 17.27 | 15.92 | 16.05 | 1,919,904 | -1.31(-7.53%) |
Jan 28, 2009 | 17.18 | 17.62 | 17.02 | 17.36 | 788,275 | +0.51(+3.04%) |
Jan 27, 2009 | 16.37 | 16.92 | 16.37 | 16.85 | 932,481 | +0.62(+3.83%) |
Jan 26, 2009 | 16.30 | 16.92 | 15.72 | 16.23 | 1,727,262 | -1.20(-6.90%) |
Jan 23, 2009 | 16.85 | 17.93 | 16.58 | 17.43 | 1,146,023 | +0.13(+0.74%) |
Jan 22, 2009 | 17.80 | 18.19 | 16.90 | 17.30 | 1,139,649 | -0.83(-4.60%) |
Jan 21, 2009 | 17.17 | 18.18 | 17.08 | 18.13 | 842,413 | +1.16(+6.83%) |
Jan 20, 2009 | 17.90 | 18.11 | 16.90 | 16.97 | 646,822 | -1.09(-6.06%) |
Jan 16, 2009 | 18.06 | 18.47 | 17.32 | 18.07 | 995,433 | -0.12(-0.64%) |
Jan 15, 2009 | 17.55 | 18.29 | 17.02 | 18.19 | 779,669 | +0.57(+3.22%) |
Jan 14, 2009 | 18.46 | 18.71 | 17.42 | 17.62 | 919,996 | -1.09(-5.85%) |
Jan 13, 2009 | 18.41 | 18.76 | 18.23 | 18.71 | 765,847 | +0.27(+1.47%) |
Jan 12, 2009 | 19.26 | 19.29 | 18.11 | 18.44 | 723,591 | -0.78(-4.04%) |
Jan 09, 2009 | 19.47 | 19.53 | 18.71 | 19.22 | 664,454 | -0.52(-2.63%) |
Jan 08, 2009 | 19.91 | 19.93 | 19.31 | 19.74 | 951,002 | -0.20(-0.99%) |
Jan 07, 2009 | 20.82 | 21.20 | 19.74 | 19.94 | 926,257 | -1.42(-6.65%) |
Jan 06, 2009 | 20.70 | 21.81 | 20.57 | 21.36 | 891,573 | +0.77(+3.73%) |
Jan 05, 2009 | 20.64 | 20.78 | 20.11 | 20.59 | 699,539 | -0.16(-0.79%) |
Jan 02, 2009 | 19.86 | 20.94 | 19.50 | 20.75 | 647,992 | +0.99(+5.01%) |
Dec 31, 2008 | 19.08 | 19.98 | 18.65 | 19.76 | 589,849 | +0.79(+4.15%) |
Dec 30, 2008 | 18.24 | 19.00 | 18.24 | 18.97 | 487,659 | +0.71(+3.91%) |
Dec 29, 2008 | 18.21 | 18.26 | 17.80 | 18.26 | 457,937 | -0.04(-0.23%) |
Dec 26, 2008 | 18.10 | 18.32 | 17.79 | 18.30 | 280,383 | +0.25(+1.40%) |
Dec 24, 2008 | 17.97 | 18.16 | 17.71 | 18.05 | 238,810 | +0.05(+0.28%) |
Dec 23, 2008 | 18.23 | 18.62 | 17.80 | 18.00 | 547,101 | -0.09(-0.49%) |
Dec 22, 2008 | 18.90 | 18.90 | 17.71 | 18.09 | 879,942 | -0.62(-3.30%) |
Dec 19, 2008 | 18.62 | 18.91 | 18.32 | 18.71 | 1,089,963 | +0.24(+1.30%) |
Dec 18, 2008 | 18.88 | 18.93 | 18.24 | 18.46 | 922,084 | -0.35(-1.86%) |
Dec 17, 2008 | 18.17 | 18.88 | 18.06 | 18.81 | 686,766 | +0.45(+2.43%) |
Dec 16, 2008 | 17.38 | 18.38 | 16.98 | 18.37 | 705,256 | +1.13(+6.55%) |
Dec 15, 2008 | 18.01 | 18.01 | 16.96 | 17.24 | 1,153,436 | -0.64(-3.56%) |
Dec 12, 2008 | 17.09 | 18.04 | 16.70 | 17.87 | 795,324 | +0.14(+0.77%) |
Dec 11, 2008 | 18.17 | 18.59 | 17.56 | 17.74 | 994,479 | -0.64(-3.46%) |
Dec 10, 2008 | 18.43 | 18.56 | 17.86 | 18.38 | 1,301,662 | +0.05(+0.30%) |
Dec 09, 2008 | 18.22 | 19.00 | 17.49 | 18.32 | 1,914,386 | +0.22(+1.20%) |
Dec 08, 2008 | 16.64 | 18.89 | 16.64 | 18.10 | 2,639,406 | +0.21(+1.19%) |
Dec 05, 2008 | 16.84 | 17.98 | 16.27 | 17.89 | 1,712,728 | +0.59(+3.41%) |
Dec 04, 2008 | 16.79 | 17.96 | 16.71 | 17.30 | 1,503,065 | +0.24(+1.41%) |
Dec 03, 2008 | 16.36 | 17.41 | 16.08 | 17.06 | 1,133,904 | +0.15(+0.87%) |
Dec 02, 2008 | 16.13 | 17.06 | 15.82 | 16.91 | 1,008,080 | +1.16(+7.39%) |
Dec 01, 2008 | 17.21 | 17.61 | 15.72 | 15.75 | 1,349,550 | -1.98(-11.16%) |
Nov 28, 2008 | 17.07 | 17.76 | 16.92 | 17.73 | 719,081 | +0.48(+2.77%) |
Nov 26, 2008 | 15.68 | 17.35 | 15.49 | 17.25 | 1,053,599 | +1.15(+7.13%) |
Nov 25, 2008 | 15.73 | 16.16 | 15.24 | 16.10 | 1,170,531 | +0.61(+3.91%) |
Nov 24, 2008 | 14.74 | 15.92 | 14.60 | 15.50 | 1,341,178 | +0.67(+4.53%) |
Nov 21, 2008 | 13.79 | 14.83 | 13.30 | 14.83 | 1,531,748 | +1.38(+10.27%) |
Nov 20, 2008 | 13.80 | 14.37 | 13.34 | 13.44 | 1,343,016 | -0.59(-4.18%) |
Nov 19, 2008 | 14.95 | 15.10 | 14.02 | 14.03 | 1,518,962 | -0.92(-6.13%) |
Nov 18, 2008 | 14.91 | 15.18 | 14.29 | 14.95 | 1,525,625 | +0.05(+0.36%) |
Nov 17, 2008 | 14.86 | 15.43 | 14.43 | 14.89 | 1,106,450 | -0.09(-0.60%) |
Nov 14, 2008 | 15.90 | 15.90 | 14.79 | 14.98 | 1,359,558 | -1.21(-7.50%) |
Nov 13, 2008 | 14.34 | 16.20 | 13.75 | 16.19 | 1,852,658 | +1.94(+13.58%) |
Nov 12, 2008 | 15.14 | 15.18 | 14.26 | 14.26 | 1,277,466 | -1.14(-7.41%) |
Nov 11, 2008 | 16.15 | 16.15 | 15.15 | 15.40 | 1,139,072 | -0.93(-5.68%) |
Nov 10, 2008 | 16.66 | 17.25 | 16.20 | 16.33 | 1,259,185 | -0.12(-0.71%) |
Nov 07, 2008 | 16.15 | 16.88 | 15.93 | 16.44 | 1,109,602 | +0.49(+3.04%) |
Nov 06, 2008 | 16.80 | 17.18 | 15.93 | 15.96 | 807,464 | -0.93(-5.49%) |
Nov 05, 2008 | 17.93 | 18.14 | 16.86 | 16.89 | 1,272,373 | -1.07(-5.94%) |
Nov 04, 2008 | 17.30 | 18.20 | 16.89 | 17.95 | 1,445,005 | +1.04(+6.12%) |
Nov 03, 2008 | 17.02 | 17.15 | 16.45 | 16.92 | 864,070 | +0.17(+1.04%) |
Oct 31, 2008 | 16.87 | 17.11 | 16.47 | 16.74 | 1,227,107 | -0.05(-0.32%) |
Oct 30, 2008 | 16.34 | 16.85 | 15.97 | 16.80 | 1,495,101 | +0.96(+6.08%) |
Oct 29, 2008 | 15.17 | 16.48 | 14.84 | 15.83 | 1,478,809 | +0.65(+4.29%) |
Oct 28, 2008 | 14.20 | 15.25 | 13.46 | 15.18 | 1,481,583 | +1.29(+9.27%) |
Oct 27, 2008 | 14.08 | 14.46 | 13.73 | 13.89 | 1,127,098 | -0.39(-2.74%) |
Oct 24, 2008 | 13.66 | 14.74 | 13.54 | 14.29 | 1,922,595 | -0.62(-4.19%) |
Oct 23, 2008 | 16.01 | 16.64 | 14.65 | 14.91 | 2,381,030 | -1.25(-7.75%) |
Oct 22, 2008 | 18.90 | 19.15 | 15.76 | 16.16 | 3,180,167 | -3.05(-15.86%) |
Oct 21, 2008 | 20.04 | 20.42 | 19.10 | 19.21 | 1,262,404 | -0.94(-4.64%) |
Oct 20, 2008 | 19.66 | 20.43 | 19.38 | 20.14 | 1,298,191 | +0.19(+0.97%) |
Oct 17, 2008 | 19.57 | 20.68 | 19.15 | 19.95 | 690,341 | -0.23(-1.12%) |
Oct 16, 2008 | 19.35 | 20.18 | 18.38 | 20.18 | 973,152 | +0.80(+4.13%) |
Oct 15, 2008 | 21.26 | 21.46 | 19.24 | 19.38 | 1,402,347 | -1.96(-9.18%) |
Oct 14, 2008 | 23.04 | 23.66 | 21.08 | 21.34 | 1,207,138 | -1.21(-5.37%) |
Oct 13, 2008 | 20.35 | 22.57 | 20.18 | 22.55 | 1,525,802 | +2.72(+13.74%) |
Oct 10, 2008 | 18.73 | 20.00 | 18.26 | 19.82 | 2,551,706 | -0.09(-0.43%) |
Oct 09, 2008 | 21.10 | 21.66 | 19.64 | 19.91 | 1,934,714 | -0.84(-4.06%) |
Oct 08, 2008 | 20.32 | 21.64 | 19.88 | 20.75 | 1,681,197 | +0.03(+0.17%) |
Oct 07, 2008 | 21.54 | 22.23 | 20.56 | 20.71 | 1,867,906 | -0.91(-4.20%) |
Oct 06, 2008 | 21.57 | 22.12 | 20.27 | 21.62 | 1,672,537 | -0.53(-2.38%) |
Oct 03, 2008 | 23.37 | 23.76 | 22.12 | 22.15 | 1,931,353 | -0.84(-3.65%) |
Oct 02, 2008 | 23.85 | 23.85 | 22.83 | 22.99 | 1,806,369 | -0.94(-3.92%) |
Oct 01, 2008 | 24.85 | 25.26 | 23.65 | 23.93 | 1,512,537 | -1.02(-4.11%) |
Sep 30, 2008 | 23.32 | 24.95 | 23.28 | 24.95 | 1,179,673 | +1.39(+5.91%) |
Sep 29, 2008 | 25.36 | 25.36 | 23.19 | 23.56 | 1,204,746 | -2.20(-8.55%) |
Sep 26, 2008 | 25.61 | 26.25 | 25.34 | 25.76 | 648,860 | -0.23(-0.90%) |
Sep 25, 2008 | 25.80 | 26.63 | 25.41 | 26.00 | 844,712 | +0.10(+0.37%) |
Sep 24, 2008 | 26.40 | 26.76 | 25.73 | 25.90 | 716,155 | -0.40(-1.52%) |
Sep 23, 2008 | 27.39 | 27.39 | 26.11 | 26.30 | 733,836 | -1.15(-4.18%) |
Sep 22, 2008 | 28.07 | 28.75 | 27.38 | 27.45 | 936,136 | -0.93(-3.28%) |
Sep 19, 2008 | 27.68 | 28.97 | 26.91 | 28.38 | 1,055,102 | +1.28(+4.74%) |
Sep 18, 2008 | 26.33 | 27.29 | 25.07 | 27.09 | 1,236,220 | +1.06(+4.08%) |
Sep 17, 2008 | 26.60 | 27.23 | 26.00 | 26.03 | 1,441,590 | -0.87(-3.23%) |
Sep 16, 2008 | 26.02 | 26.90 | 25.82 | 26.90 | 1,177,477 | +0.31(+1.18%) |
Sep 15, 2008 | 26.10 | 27.18 | 25.91 | 26.59 | 1,058,233 | -0.70(-2.56%) |
Sep 12, 2008 | 27.30 | 27.64 | 27.05 | 27.28 | 928,494 | -0.26(-0.96%) |
Sep 11, 2008 | 27.50 | 27.75 | 26.77 | 27.55 | 983,067 | -0.07(-0.27%) |
Sep 10, 2008 | 27.44 | 28.08 | 27.06 | 27.62 | 1,199,256 | +0.36(+1.31%) |
Sep 09, 2008 | 28.68 | 29.15 | 27.21 | 27.26 | 948,198 | -1.41(-4.91%) |
Sep 08, 2008 | 29.74 | 29.74 | 28.21 | 28.67 | 937,680 | +0.06(+0.20%) |
Sep 05, 2008 | 28.52 | 29.12 | 27.98 | 28.61 | 950,894 | -0.17(-0.59%) |
Sep 04, 2008 | 30.10 | 30.26 | 28.45 | 28.79 | 1,411,265 | -1.62(-5.33%) |
Sep 03, 2008 | 31.05 | 31.33 | 30.11 | 30.41 | 805,964 | -0.64(-2.05%) |