Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.85 | 15.85 | 15.30 | 15.39 | 52,141 | -0.46(-2.89%) |
Sep 29, 2009 | 16.10 | 16.17 | 15.73 | 15.85 | 44,637 | -0.19(-1.19%) |
Sep 28, 2009 | 15.77 | 16.15 | 15.77 | 16.04 | 53,680 | +0.24(+1.53%) |
Sep 25, 2009 | 15.57 | 15.80 | 15.57 | 15.80 | 10,328 | +0.13(+0.82%) |
Sep 24, 2009 | 15.55 | 15.72 | 15.55 | 15.67 | 13,068 | +0.14(+0.90%) |
Sep 23, 2009 | 15.52 | 15.85 | 15.49 | 15.53 | 20,687 | +0.02(+0.10%) |
Sep 22, 2009 | 15.78 | 15.90 | 15.49 | 15.51 | 16,610 | -0.12(-0.79%) |
Sep 21, 2009 | 15.72 | 15.88 | 15.49 | 15.64 | 15,226 | -0.16(-1.04%) |
Sep 18, 2009 | 16.01 | 16.01 | 15.69 | 15.80 | 71,103 | -0.12(-0.78%) |
Sep 17, 2009 | 16.00 | 16.00 | 15.49 | 15.92 | 19,918 | -0.05(-0.29%) |
Sep 16, 2009 | 15.81 | 15.98 | 15.80 | 15.97 | 25,999 | +0.16(+1.01%) |
Sep 15, 2009 | 15.83 | 15.97 | 15.62 | 15.81 | 16,061 | +0.01(+0.03%) |
Sep 14, 2009 | 15.65 | 16.05 | 15.59 | 15.81 | 23,316 | +0.01(+0.07%) |
Sep 11, 2009 | 16.02 | 16.02 | 15.69 | 15.80 | 3,615 | -0.05(-0.32%) |
Sep 10, 2009 | 15.50 | 15.92 | 15.46 | 15.85 | 14,367 | +0.35(+2.23%) |
Sep 09, 2009 | 15.37 | 15.65 | 15.37 | 15.50 | 17,923 | +0.08(+0.50%) |
Sep 08, 2009 | 15.59 | 15.71 | 15.21 | 15.42 | 43,605 | -0.39(-2.48%) |
Sep 04, 2009 | 15.46 | 15.82 | 15.25 | 15.82 | 40,632 | +0.28(+1.79%) |
Sep 03, 2009 | 15.63 | 15.91 | 15.34 | 15.54 | 20,211 | -0.09(-0.59%) |
Sep 02, 2009 | 15.70 | 16.08 | 15.62 | 15.63 | 15,205 | -0.13(-0.85%) |
Sep 01, 2009 | 15.99 | 16.43 | 15.75 | 15.76 | 45,425 | -0.32(-2.02%) |
Aug 31, 2009 | 16.05 | 16.27 | 16.00 | 16.09 | 35,352 | -0.11(-0.70%) |
Aug 28, 2009 | 17.07 | 17.07 | 16.04 | 16.20 | 29,335 | -0.78(-4.61%) |
Aug 27, 2009 | 16.74 | 16.99 | 16.54 | 16.99 | 13,868 | +0.15(+0.92%) |
Aug 26, 2009 | 16.70 | 16.99 | 16.53 | 16.83 | 19,501 | +0.00(+0.00%) |
Aug 25, 2009 | 16.86 | 16.94 | 16.65 | 16.83 | 19,652 | +0.00(+0.00%) |
Aug 24, 2009 | 17.11 | 17.34 | 16.65 | 16.83 | 13,387 | -0.20(-1.15%) |
Aug 21, 2009 | 17.25 | 17.26 | 16.76 | 17.03 | 58,801 | -0.02(-0.09%) |
Aug 20, 2009 | 16.93 | 17.04 | 16.84 | 17.04 | 18,298 | +0.12(+0.73%) |
Aug 19, 2009 | 16.65 | 17.36 | 16.65 | 16.92 | 31,776 | -0.02(-0.12%) |
Aug 18, 2009 | 17.00 | 17.11 | 16.78 | 16.94 | 27,255 | -0.02(-0.12%) |
Aug 17, 2009 | 16.97 | 17.32 | 16.69 | 16.96 | 13,392 | -0.22(-1.29%) |
Aug 14, 2009 | 17.34 | 17.46 | 16.97 | 17.18 | 32,484 | -0.12(-0.71%) |
Aug 13, 2009 | 17.37 | 17.49 | 17.08 | 17.31 | 16,664 | -0.03(-0.15%) |
Aug 12, 2009 | 17.42 | 17.62 | 17.10 | 17.33 | 36,557 | +0.08(+0.45%) |
Aug 11, 2009 | 17.33 | 17.38 | 17.09 | 17.25 | 32,428 | -0.21(-1.21%) |
Aug 10, 2009 | 17.15 | 17.48 | 17.15 | 17.47 | 10,375 | +0.16(+0.95%) |
Aug 07, 2009 | 16.92 | 17.52 | 16.92 | 17.30 | 39,780 | +0.64(+3.84%) |
Aug 06, 2009 | 16.97 | 17.15 | 16.57 | 16.66 | 19,334 | -0.41(-2.39%) |
Aug 05, 2009 | 17.64 | 17.92 | 16.89 | 17.07 | 37,367 | -1.08(-5.96%) |
Aug 04, 2009 | 17.82 | 18.31 | 17.75 | 18.15 | 16,590 | +0.24(+1.35%) |
Aug 03, 2009 | 17.83 | 17.96 | 17.60 | 17.91 | 19,720 | +0.06(+0.32%) |
Jul 31, 2009 | 17.82 | 17.99 | 17.52 | 17.85 | 33,550 | -0.08(-0.46%) |
Jul 30, 2009 | 17.78 | 18.43 | 17.78 | 17.93 | 36,936 | +0.18(+0.99%) |
Jul 29, 2009 | 17.45 | 17.92 | 17.45 | 17.76 | 10,482 | -0.25(-1.40%) |
Jul 28, 2009 | 17.67 | 18.17 | 17.67 | 18.01 | 17,025 | +0.18(+1.01%) |
Jul 27, 2009 | 17.52 | 17.85 | 17.49 | 17.83 | 30,625 | +0.13(+0.76%) |
Jul 24, 2009 | 17.83 | 18.04 | 17.46 | 17.70 | 16,454 | -0.32(-1.77%) |
Jul 23, 2009 | 18.04 | 18.65 | 17.70 | 18.02 | 59,571 | -0.23(-1.24%) |
Jul 22, 2009 | 17.59 | 18.33 | 17.32 | 18.24 | 24,075 | +0.30(+1.67%) |
Jul 21, 2009 | 17.37 | 17.94 | 17.36 | 17.94 | 18,271 | -0.09(-0.51%) |
Jul 20, 2009 | 18.30 | 18.31 | 17.68 | 18.04 | 15,203 | -0.12(-0.65%) |
Jul 17, 2009 | 18.23 | 18.23 | 17.75 | 18.16 | 37,939 | +0.02(+0.09%) |
Jul 16, 2009 | 18.10 | 18.58 | 18.04 | 18.14 | 54,943 | -0.10(-0.57%) |
Jul 15, 2009 | 17.78 | 18.60 | 17.65 | 18.24 | 67,767 | +0.54(+3.06%) |
Jul 14, 2009 | 17.83 | 17.85 | 17.55 | 17.70 | 12,240 | -0.09(-0.52%) |
Jul 13, 2009 | 16.93 | 17.79 | 16.81 | 17.79 | 39,460 | +0.88(+5.18%) |
Jul 10, 2009 | 16.72 | 16.92 | 16.67 | 16.92 | 11,856 | -0.09(-0.54%) |
Jul 09, 2009 | 16.95 | 17.09 | 16.52 | 17.01 | 35,851 | +0.21(+1.26%) |
Jul 08, 2009 | 17.13 | 17.28 | 16.57 | 16.80 | 27,067 | -0.18(-1.03%) |
Jul 07, 2009 | 17.56 | 17.64 | 16.92 | 16.98 | 28,483 | -0.76(-4.30%) |
Jul 06, 2009 | 17.15 | 17.85 | 17.15 | 17.74 | 39,291 | +0.47(+2.72%) |
Jul 02, 2009 | 17.40 | 17.67 | 16.67 | 17.27 | 54,503 | -0.35(-1.99%) |
Jul 01, 2009 | 17.04 | 17.75 | 16.95 | 17.62 | 41,810 | +0.75(+4.43%) |
Jun 30, 2009 | 17.52 | 17.57 | 16.83 | 16.87 | 79,008 | -0.73(-4.13%) |
Jun 29, 2009 | 17.95 | 17.95 | 17.52 | 17.60 | 47,985 | -0.44(-2.43%) |
Jun 26, 2009 | 16.45 | 18.22 | 16.45 | 18.04 | 504,467 | +1.47(+8.87%) |
Jun 25, 2009 | 16.48 | 16.61 | 16.18 | 16.57 | 32,475 | +0.32(+1.97%) |
Jun 24, 2009 | 16.63 | 16.63 | 16.23 | 16.25 | 25,584 | -0.19(-1.13%) |
Jun 23, 2009 | 16.40 | 16.80 | 16.25 | 16.43 | 20,661 | +0.10(+0.63%) |
Jun 22, 2009 | 16.38 | 16.74 | 16.33 | 16.33 | 24,761 | -0.11(-0.69%) |
Jun 19, 2009 | 16.58 | 16.85 | 16.33 | 16.44 | 69,368 | +0.04(+0.25%) |
Jun 18, 2009 | 16.30 | 16.66 | 16.16 | 16.40 | 28,289 | +0.01(+0.03%) |
Jun 17, 2009 | 16.10 | 16.74 | 16.10 | 16.40 | 36,852 | +0.25(+1.56%) |
Jun 16, 2009 | 16.53 | 16.53 | 15.69 | 16.15 | 41,626 | -0.19(-1.17%) |
Jun 15, 2009 | 16.33 | 16.72 | 16.11 | 16.34 | 32,595 | -0.15(-0.94%) |
Jun 12, 2009 | 16.54 | 16.67 | 16.36 | 16.49 | 17,632 | -0.23(-1.36%) |
Jun 11, 2009 | 16.01 | 16.75 | 16.01 | 16.72 | 22,974 | +0.76(+4.78%) |
Jun 10, 2009 | 16.52 | 16.52 | 15.72 | 15.96 | 31,743 | -0.48(-2.95%) |
Jun 09, 2009 | 16.64 | 16.64 | 16.43 | 16.44 | 25,869 | -0.16(-0.96%) |
Jun 08, 2009 | 16.39 | 16.75 | 16.20 | 16.60 | 16,998 | +0.04(+0.25%) |
Jun 05, 2009 | 16.75 | 16.75 | 16.11 | 16.56 | 6,209 | -0.04(-0.25%) |
Jun 04, 2009 | 15.97 | 16.65 | 15.77 | 16.60 | 28,640 | +0.68(+4.27%) |
Jun 03, 2009 | 16.40 | 16.66 | 15.53 | 15.92 | 46,133 | -0.57(-3.47%) |
Jun 02, 2009 | 16.51 | 16.66 | 16.15 | 16.49 | 29,463 | +0.00(+0.00%) |
Jun 01, 2009 | 16.28 | 16.57 | 15.87 | 16.49 | 41,649 | +0.42(+2.63%) |
May 29, 2009 | 15.86 | 16.08 | 15.52 | 16.07 | 60,388 | +0.30(+1.90%) |
May 28, 2009 | 16.15 | 16.15 | 15.59 | 15.77 | 32,834 | -0.21(-1.29%) |
May 27, 2009 | 16.53 | 16.53 | 15.98 | 15.98 | 14,372 | -0.52(-3.12%) |
May 26, 2009 | 15.68 | 16.56 | 15.46 | 16.49 | 23,962 | +0.71(+4.51%) |
May 22, 2009 | 16.18 | 16.54 | 15.71 | 15.78 | 12,601 | -0.36(-2.20%) |
May 21, 2009 | 16.54 | 16.61 | 16.08 | 16.14 | 28,338 | -0.55(-3.27%) |
May 20, 2009 | 16.48 | 16.98 | 16.48 | 16.68 | 39,862 | +0.29(+1.79%) |
May 19, 2009 | 16.60 | 16.60 | 15.72 | 16.39 | 15,131 | -0.41(-2.45%) |
May 18, 2009 | 16.08 | 16.95 | 16.01 | 16.80 | 12,839 | +0.87(+5.47%) |
May 15, 2009 | 16.30 | 16.30 | 15.54 | 15.93 | 21,375 | -0.39(-2.40%) |
May 14, 2009 | 15.91 | 16.33 | 15.54 | 16.32 | 24,963 | +0.53(+3.36%) |
May 13, 2009 | 16.19 | 16.19 | 15.56 | 15.79 | 27,237 | -0.68(-4.13%) |
May 12, 2009 | 16.12 | 16.47 | 16.11 | 16.47 | 8,770 | +0.39(+2.44%) |
May 11, 2009 | 16.09 | 16.49 | 15.75 | 16.08 | 24,540 | -0.36(-2.19%) |
May 08, 2009 | 16.04 | 16.86 | 15.88 | 16.44 | 26,178 | +0.58(+3.64%) |
May 07, 2009 | 16.49 | 16.55 | 15.76 | 15.86 | 25,111 | -0.50(-3.06%) |
May 06, 2009 | 16.91 | 17.07 | 16.10 | 16.36 | 32,331 | -0.44(-2.61%) |
May 05, 2009 | 17.46 | 17.46 | 16.14 | 16.80 | 20,161 | -0.76(-4.34%) |
May 04, 2009 | 17.23 | 17.57 | 17.15 | 17.56 | 22,167 | +0.28(+1.61%) |
May 01, 2009 | 16.63 | 17.52 | 16.63 | 17.28 | 23,341 | -0.10(-0.56%) |
Apr 30, 2009 | 17.45 | 17.65 | 17.01 | 17.38 | 34,369 | -0.02(-0.09%) |
Apr 29, 2009 | 17.01 | 17.40 | 16.62 | 17.40 | 25,924 | +0.35(+2.06%) |
Apr 28, 2009 | 16.32 | 17.14 | 15.94 | 17.05 | 32,574 | +0.53(+3.21%) |
Apr 27, 2009 | 16.48 | 16.92 | 16.33 | 16.52 | 27,874 | -0.31(-1.84%) |
Apr 24, 2009 | 16.14 | 17.01 | 16.14 | 16.83 | 22,097 | +0.74(+4.58%) |
Apr 23, 2009 | 16.67 | 16.73 | 16.09 | 16.09 | 14,398 | -0.61(-3.67%) |
Apr 22, 2009 | 16.78 | 17.00 | 16.54 | 16.70 | 18,333 | -0.30(-1.76%) |
Apr 21, 2009 | 15.35 | 17.00 | 15.35 | 17.00 | 35,391 | +1.64(+10.71%) |
Apr 20, 2009 | 16.70 | 16.70 | 15.33 | 15.36 | 22,363 | -1.74(-10.16%) |
Apr 17, 2009 | 17.10 | 17.10 | 16.65 | 17.09 | 19,293 | +0.09(+0.52%) |
Apr 16, 2009 | 16.35 | 17.24 | 16.35 | 17.01 | 14,101 | +0.20(+1.17%) |
Apr 15, 2009 | 16.71 | 16.81 | 16.33 | 16.81 | 7,464 | +0.35(+2.13%) |
Apr 14, 2009 | 16.76 | 16.96 | 16.23 | 16.46 | 19,495 | -0.55(-3.21%) |
Apr 13, 2009 | 16.68 | 17.01 | 16.64 | 17.01 | 11,844 | +0.00(+0.00%) |
Apr 09, 2009 | 16.90 | 17.26 | 16.83 | 17.01 | 29,554 | +0.31(+1.88%) |
Apr 08, 2009 | 16.59 | 16.69 | 16.26 | 16.69 | 9,383 | +0.50(+3.09%) |
Apr 07, 2009 | 17.01 | 17.09 | 16.10 | 16.19 | 14,361 | -0.15(-0.91%) |
Apr 06, 2009 | 16.50 | 17.23 | 16.21 | 16.34 | 17,423 | -0.92(-5.34%) |
Apr 03, 2009 | 17.26 | 17.26 | 17.01 | 17.26 | 11,413 | +0.00(+0.00%) |
Apr 02, 2009 | 16.67 | 17.41 | 16.32 | 17.26 | 46,653 | +0.88(+5.38%) |
Apr 01, 2009 | 16.48 | 16.51 | 16.00 | 16.38 | 10,198 | -0.33(-1.97%) |
Mar 31, 2009 | 16.35 | 17.06 | 15.99 | 16.71 | 19,136 | +0.63(+3.91%) |
Mar 30, 2009 | 16.10 | 16.36 | 15.93 | 16.08 | 14,238 | -1.18(-6.84%) |
Mar 26, 2009 | 16.81 | 17.32 | 16.49 | 17.26 | 35,220 | +0.65(+3.91%) |
Mar 25, 2009 | 16.26 | 17.15 | 16.00 | 16.61 | 11,956 | +0.48(+3.00%) |
Mar 24, 2009 | 17.04 | 17.24 | 16.12 | 16.13 | 19,154 | -1.08(-6.29%) |
Mar 23, 2009 | 16.57 | 17.23 | 14.86 | 17.21 | 36,874 | +1.75(+11.33%) |
Mar 20, 2009 | 15.97 | 15.97 | 15.11 | 15.46 | 66,071 | -0.35(-2.22%) |
Mar 19, 2009 | 15.72 | 16.03 | 15.57 | 15.81 | 17,425 | +0.43(+2.82%) |
Mar 18, 2009 | 14.66 | 15.46 | 14.18 | 15.38 | 38,112 | +0.70(+4.78%) |
Mar 17, 2009 | 14.63 | 14.91 | 14.28 | 14.68 | 32,562 | +0.31(+2.15%) |
Mar 16, 2009 | 14.55 | 15.06 | 14.02 | 14.37 | 14,382 | -0.02(-0.11%) |
Mar 13, 2009 | 14.59 | 15.20 | 14.35 | 14.38 | 34,910 | -0.18(-1.24%) |
Mar 12, 2009 | 13.19 | 14.88 | 13.00 | 14.56 | 27,503 | +1.27(+9.58%) |
Mar 11, 2009 | 13.40 | 13.42 | 12.92 | 13.29 | 17,995 | -0.10(-0.73%) |
Mar 10, 2009 | 12.88 | 13.39 | 12.88 | 13.39 | 40,694 | +0.56(+4.38%) |
Mar 09, 2009 | 13.11 | 13.14 | 12.82 | 12.83 | 21,047 | -0.16(-1.27%) |
Mar 06, 2009 | 13.24 | 13.24 | 12.94 | 12.99 | 51,103 | -0.15(-1.14%) |
Mar 05, 2009 | 12.96 | 13.34 | 12.96 | 13.14 | 22,805 | -0.13(-1.01%) |
Mar 04, 2009 | 13.00 | 13.51 | 12.82 | 13.28 | 42,045 | +0.21(+1.62%) |
Mar 02, 2009 | 13.04 | 13.85 | 13.04 | 13.06 | 23,079 | -0.24(-1.78%) |
Feb 27, 2009 | 13.03 | 13.72 | 12.96 | 13.30 | 34,227 | -0.15(-1.15%) |
Feb 26, 2009 | 13.72 | 14.04 | 13.41 | 13.46 | 27,955 | -0.23(-1.66%) |
Feb 25, 2009 | 14.34 | 14.34 | 13.53 | 13.68 | 21,519 | -0.71(-4.94%) |
Feb 24, 2009 | 12.73 | 14.75 | 12.73 | 14.39 | 35,898 | +1.54(+11.94%) |
Feb 23, 2009 | 13.70 | 13.70 | 12.79 | 12.86 | 32,259 | -0.72(-5.31%) |
Feb 20, 2009 | 12.89 | 13.74 | 12.89 | 13.58 | 21,358 | +0.53(+4.07%) |
Feb 19, 2009 | 13.18 | 13.18 | 12.78 | 13.05 | 8,852 | +0.05(+0.36%) |
Feb 18, 2009 | 13.24 | 13.49 | 13.00 | 13.00 | 13,268 | -0.19(-1.45%) |
Feb 17, 2009 | 13.40 | 13.87 | 12.98 | 13.19 | 18,323 | -0.63(-4.55%) |
Feb 13, 2009 | 13.54 | 13.92 | 13.53 | 13.82 | 18,923 | +0.49(+3.67%) |
Feb 12, 2009 | 13.19 | 13.55 | 12.99 | 13.33 | 7,466 | -0.12(-0.88%) |
Feb 11, 2009 | 13.40 | 13.73 | 13.35 | 13.45 | 16,126 | -0.21(-1.51%) |
Feb 10, 2009 | 14.21 | 14.67 | 13.65 | 13.66 | 30,098 | -0.63(-4.44%) |
Feb 09, 2009 | 13.47 | 14.54 | 13.40 | 14.29 | 50,020 | +0.73(+5.40%) |
Feb 06, 2009 | 12.88 | 13.66 | 12.88 | 13.56 | 147,583 | +0.68(+5.28%) |
Feb 05, 2009 | 12.71 | 13.01 | 12.36 | 12.88 | 34,394 | +0.12(+0.93%) |
Feb 04, 2009 | 12.43 | 13.96 | 12.43 | 12.76 | 80,638 | +0.09(+0.69%) |
Feb 03, 2009 | 12.37 | 12.87 | 12.30 | 12.67 | 47,090 | +0.32(+2.59%) |
Feb 02, 2009 | 12.29 | 12.63 | 12.29 | 12.35 | 62,449 | +0.07(+0.55%) |
Jan 30, 2009 | 12.16 | 12.37 | 12.11 | 12.29 | 30,354 | +0.21(+1.71%) |
Jan 29, 2009 | 11.98 | 12.37 | 11.98 | 12.08 | 20,380 | +0.05(+0.38%) |
Jan 28, 2009 | 12.57 | 12.57 | 11.96 | 12.03 | 33,006 | -0.22(-1.77%) |
Jan 27, 2009 | 12.88 | 12.88 | 11.96 | 12.25 | 69,694 | -0.73(-5.60%) |
Jan 26, 2009 | 14.28 | 14.28 | 12.76 | 12.98 | 25,866 | +0.38(+3.03%) |
Jan 23, 2009 | 13.22 | 13.56 | 12.46 | 12.60 | 14,898 | -0.74(-5.53%) |
Jan 22, 2009 | 13.47 | 14.03 | 13.21 | 13.33 | 9,645 | -0.32(-2.38%) |
Jan 21, 2009 | 13.40 | 14.02 | 13.22 | 13.66 | 13,711 | +0.38(+2.83%) |
Jan 20, 2009 | 14.04 | 14.24 | 13.28 | 13.28 | 26,661 | -0.94(-6.63%) |
Jan 16, 2009 | 14.14 | 14.32 | 14.02 | 14.22 | 29,294 | +0.18(+1.28%) |
Jan 15, 2009 | 13.81 | 14.15 | 13.50 | 14.04 | 54,739 | +0.23(+1.68%) |
Jan 14, 2009 | 14.73 | 14.93 | 13.76 | 13.81 | 15,870 | -1.14(-7.62%) |
Jan 13, 2009 | 14.57 | 15.19 | 14.45 | 14.95 | 14,481 | +0.27(+1.86%) |
Jan 12, 2009 | 14.93 | 15.22 | 14.52 | 14.68 | 15,430 | -0.29(-1.93%) |
Jan 09, 2009 | 15.53 | 15.62 | 14.88 | 14.97 | 53,738 | -0.70(-4.44%) |
Jan 08, 2009 | 15.62 | 15.82 | 15.57 | 15.66 | 12,457 | +0.14(+0.90%) |
Jan 07, 2009 | 15.76 | 15.80 | 15.50 | 15.52 | 22,672 | -0.46(-2.87%) |
Jan 06, 2009 | 15.85 | 16.00 | 15.80 | 15.98 | 32,234 | +0.30(+1.94%) |
Jan 05, 2009 | 15.88 | 16.04 | 15.60 | 15.68 | 71,829 | +0.01(+0.03%) |
Jan 02, 2009 | 15.72 | 15.91 | 15.49 | 15.67 | 13,984 | -0.03(-0.16%) |
Dec 31, 2008 | 15.72 | 15.72 | 15.51 | 15.70 | 58,837 | +0.07(+0.46%) |
Dec 30, 2008 | 15.62 | 15.74 | 15.49 | 15.63 | 49,549 | +0.04(+0.23%) |
Dec 29, 2008 | 15.90 | 16.02 | 15.47 | 15.59 | 40,444 | -0.39(-2.42%) |
Dec 26, 2008 | 16.02 | 16.25 | 15.79 | 15.98 | 6,288 | +0.00(+0.00%) |
Dec 24, 2008 | 15.97 | 15.98 | 15.67 | 15.98 | 7,406 | +0.03(+0.19%) |
Dec 23, 2008 | 16.41 | 16.43 | 15.94 | 15.94 | 14,126 | -0.38(-2.31%) |
Dec 22, 2008 | 16.49 | 16.73 | 15.95 | 16.32 | 12,040 | -0.04(-0.25%) |
Dec 19, 2008 | 16.88 | 16.88 | 16.07 | 16.36 | 74,769 | -0.31(-1.88%) |
Dec 18, 2008 | 16.93 | 16.99 | 16.52 | 16.68 | 20,165 | -0.25(-1.49%) |
Dec 17, 2008 | 16.90 | 17.39 | 16.60 | 16.93 | 20,516 | -0.08(-0.45%) |
Dec 16, 2008 | 17.50 | 17.52 | 16.93 | 17.01 | 56,616 | -0.19(-1.08%) |
Dec 15, 2008 | 17.22 | 17.51 | 16.07 | 17.19 | 11,041 | +0.02(+0.12%) |
Dec 12, 2008 | 16.25 | 17.20 | 16.24 | 17.17 | 16,676 | +0.64(+3.87%) |
Dec 11, 2008 | 17.44 | 17.89 | 16.42 | 16.53 | 20,000 | -1.25(-7.01%) |
Dec 10, 2008 | 17.77 | 17.89 | 17.25 | 17.78 | 14,557 | +0.25(+1.41%) |
Dec 09, 2008 | 17.78 | 17.91 | 17.53 | 17.53 | 34,190 | -0.51(-2.80%) |
Dec 08, 2008 | 18.29 | 18.29 | 17.54 | 18.04 | 33,270 | +0.26(+1.45%) |
Dec 05, 2008 | 17.30 | 17.83 | 17.17 | 17.78 | 21,523 | +0.21(+1.17%) |
Dec 04, 2008 | 17.31 | 18.35 | 17.31 | 17.57 | 22,763 | +0.10(+0.59%) |
Dec 03, 2008 | 17.28 | 17.78 | 17.17 | 17.47 | 28,433 | -0.14(-0.82%) |
Dec 02, 2008 | 17.81 | 17.95 | 16.60 | 17.61 | 32,688 | +0.18(+1.00%) |
Dec 01, 2008 | 17.73 | 18.04 | 16.92 | 17.44 | 33,969 | -0.86(-4.68%) |
Nov 28, 2008 | 17.65 | 18.31 | 17.65 | 18.29 | 5,357 | +0.39(+2.16%) |
Nov 26, 2008 | 17.32 | 18.29 | 17.32 | 17.91 | 38,783 | +0.15(+0.87%) |
Nov 25, 2008 | 18.22 | 18.40 | 17.41 | 17.75 | 217,088 | -0.05(-0.29%) |
Nov 24, 2008 | 16.67 | 18.38 | 16.08 | 17.81 | 126,621 | +1.37(+8.31%) |
Nov 21, 2008 | 15.20 | 16.47 | 15.20 | 16.44 | 56,977 | +1.93(+13.32%) |
Nov 20, 2008 | 15.83 | 16.61 | 14.51 | 14.51 | 25,289 | -1.53(-9.54%) |
Nov 19, 2008 | 16.71 | 17.51 | 16.04 | 16.04 | 48,039 | -0.89(-5.24%) |
Nov 18, 2008 | 17.52 | 17.52 | 16.90 | 16.92 | 19,146 | -0.48(-2.78%) |
Nov 17, 2008 | 16.98 | 17.83 | 16.58 | 17.41 | 9,876 | +0.23(+1.35%) |
Nov 14, 2008 | 17.83 | 17.83 | 16.69 | 17.18 | 9,286 | -0.65(-3.67%) |
Nov 13, 2008 | 17.26 | 17.91 | 16.55 | 17.83 | 21,422 | +0.76(+4.47%) |
Nov 12, 2008 | 17.01 | 17.62 | 16.76 | 17.07 | 29,360 | -0.26(-1.49%) |
Nov 11, 2008 | 16.77 | 17.78 | 16.42 | 17.33 | 11,766 | +0.30(+1.79%) |
Nov 10, 2008 | 17.72 | 18.01 | 16.54 | 17.02 | 14,931 | -0.38(-2.16%) |
Nov 07, 2008 | 17.52 | 17.91 | 16.75 | 17.40 | 17,386 | +0.03(+0.18%) |
Nov 06, 2008 | 16.84 | 17.52 | 16.42 | 17.37 | 18,242 | +0.31(+1.81%) |
Nov 05, 2008 | 17.56 | 17.91 | 16.70 | 17.06 | 15,447 | -0.82(-4.58%) |
Nov 04, 2008 | 18.04 | 18.04 | 17.71 | 17.88 | 14,219 | +0.08(+0.43%) |
Nov 03, 2008 | 17.78 | 17.81 | 17.48 | 17.80 | 19,852 | -0.11(-0.60%) |
Oct 31, 2008 | 17.60 | 17.91 | 17.33 | 17.91 | 32,405 | +0.15(+0.87%) |
Oct 30, 2008 | 17.33 | 18.04 | 17.21 | 17.75 | 11,615 | -0.30(-1.66%) |
Oct 29, 2008 | 18.04 | 18.76 | 17.59 | 18.05 | 23,750 | -0.01(-0.03%) |
Oct 28, 2008 | 15.86 | 18.22 | 15.86 | 18.06 | 41,932 | +2.74(+17.90%) |
Oct 27, 2008 | 15.38 | 16.45 | 14.47 | 15.32 | 24,820 | -0.14(-0.93%) |
Oct 24, 2008 | 14.89 | 16.56 | 14.47 | 15.46 | 32,325 | -0.86(-5.27%) |
Oct 23, 2008 | 16.01 | 17.36 | 14.71 | 16.32 | 20,549 | +0.31(+1.96%) |
Oct 22, 2008 | 16.73 | 17.50 | 16.00 | 16.01 | 10,422 | -1.27(-7.34%) |
Oct 21, 2008 | 16.62 | 18.36 | 16.47 | 17.27 | 15,092 | +0.28(+1.64%) |
Oct 20, 2008 | 16.62 | 17.84 | 15.66 | 17.00 | 10,171 | +0.72(+4.43%) |
Oct 17, 2008 | 17.17 | 17.83 | 16.27 | 16.27 | 37,729 | -1.58(-8.86%) |
Oct 16, 2008 | 15.94 | 17.88 | 15.31 | 17.86 | 48,282 | +2.32(+14.93%) |
Oct 15, 2008 | 17.16 | 17.16 | 15.54 | 15.54 | 27,245 | -1.88(-10.77%) |
Oct 14, 2008 | 17.26 | 18.16 | 16.01 | 17.41 | 22,086 | +0.41(+2.39%) |
Oct 13, 2008 | 15.22 | 17.12 | 15.22 | 17.01 | 36,307 | +1.14(+7.18%) |
Oct 10, 2008 | 14.56 | 16.02 | 13.99 | 15.87 | 33,627 | +1.14(+7.71%) |
Oct 09, 2008 | 16.45 | 16.78 | 14.56 | 14.73 | 43,947 | -1.51(-9.31%) |
Oct 08, 2008 | 16.47 | 17.38 | 16.04 | 16.24 | 53,443 | -0.35(-2.11%) |
Oct 07, 2008 | 17.55 | 17.77 | 16.59 | 16.59 | 25,382 | -0.93(-5.29%) |
Oct 06, 2008 | 17.86 | 18.68 | 16.83 | 17.52 | 87,180 | -0.77(-4.23%) |
Oct 03, 2008 | 18.81 | 18.81 | 18.29 | 18.29 | 14,347 | -0.45(-2.39%) |
Oct 02, 2008 | 18.57 | 18.79 | 18.22 | 18.74 | 18,439 | +0.20(+1.08%) |