Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.51 | 19.60 | 19.03 | 19.41 | 983,419 | -0.03(-0.17%) |
Sep 29, 2009 | 19.53 | 19.73 | 19.44 | 19.44 | 944,946 | -0.14(-0.72%) |
Sep 28, 2009 | 19.02 | 19.71 | 18.68 | 19.58 | 780,441 | -0.11(-0.55%) |
Sep 25, 2009 | 19.61 | 19.73 | 19.50 | 19.69 | 458,721 | +0.05(+0.25%) |
Sep 24, 2009 | 19.76 | 19.80 | 19.43 | 19.64 | 482,486 | -0.04(-0.21%) |
Sep 23, 2009 | 19.85 | 19.86 | 19.67 | 19.68 | 724,391 | -0.12(-0.63%) |
Sep 22, 2009 | 20.24 | 20.24 | 19.72 | 19.81 | 726,754 | -0.43(-2.13%) |
Sep 21, 2009 | 20.06 | 20.30 | 19.90 | 20.24 | 500,029 | -0.04(-0.20%) |
Sep 18, 2009 | 20.25 | 20.30 | 20.02 | 20.28 | 1,014,308 | +0.00(+0.00%) |
Sep 17, 2009 | 20.24 | 20.39 | 19.84 | 20.28 | 612,310 | -0.06(-0.28%) |
Sep 16, 2009 | 20.11 | 20.34 | 19.86 | 20.33 | 537,932 | +0.19(+0.94%) |
Sep 15, 2009 | 20.18 | 20.18 | 19.81 | 20.14 | 504,927 | -0.11(-0.53%) |
Sep 14, 2009 | 19.96 | 20.28 | 19.46 | 20.25 | 599,599 | +0.26(+1.28%) |
Sep 11, 2009 | 20.05 | 20.09 | 19.85 | 20.00 | 435,520 | -0.07(-0.37%) |
Sep 10, 2009 | 19.83 | 20.18 | 19.71 | 20.07 | 797,871 | +0.21(+1.08%) |
Sep 09, 2009 | 19.55 | 19.85 | 19.54 | 19.85 | 692,686 | +0.26(+1.35%) |
Sep 08, 2009 | 19.07 | 19.59 | 18.98 | 19.59 | 1,187,161 | +0.57(+3.00%) |
Sep 04, 2009 | 18.80 | 19.02 | 18.65 | 19.02 | 420,941 | +0.20(+1.05%) |
Sep 03, 2009 | 19.06 | 19.06 | 18.66 | 18.82 | 401,942 | -0.11(-0.57%) |
Sep 02, 2009 | 19.03 | 19.18 | 18.76 | 18.93 | 660,613 | -0.12(-0.63%) |
Sep 01, 2009 | 19.06 | 19.50 | 18.91 | 19.05 | 781,746 | -0.16(-0.81%) |
Aug 31, 2009 | 19.11 | 19.28 | 19.01 | 19.21 | 1,077,951 | -0.02(-0.13%) |
Aug 28, 2009 | 19.30 | 19.38 | 19.05 | 19.23 | 792,395 | -0.07(-0.38%) |
Aug 27, 2009 | 19.21 | 19.30 | 18.83 | 19.30 | 523,983 | +0.16(+0.86%) |
Aug 26, 2009 | 19.35 | 19.39 | 19.04 | 19.14 | 662,030 | -0.16(-0.85%) |
Aug 25, 2009 | 19.34 | 19.47 | 19.21 | 19.30 | 426,575 | +0.10(+0.51%) |
Aug 24, 2009 | 19.57 | 19.61 | 19.01 | 19.21 | 1,142,787 | -0.23(-1.19%) |
Aug 21, 2009 | 19.65 | 19.67 | 19.34 | 19.44 | 1,106,899 | +0.00(+0.00%) |
Aug 20, 2009 | 19.22 | 19.49 | 18.99 | 19.44 | 1,516,600 | +0.32(+1.68%) |
Aug 19, 2009 | 18.11 | 19.75 | 17.92 | 19.11 | 3,354,550 | +0.91(+5.03%) |
Aug 18, 2009 | 18.17 | 18.36 | 17.93 | 18.20 | 816,938 | +0.13(+0.73%) |
Aug 17, 2009 | 18.04 | 18.13 | 17.89 | 18.07 | 569,556 | -0.10(-0.54%) |
Aug 14, 2009 | 18.32 | 18.41 | 17.96 | 18.17 | 512,283 | -0.16(-0.85%) |
Aug 13, 2009 | 18.33 | 18.38 | 18.09 | 18.32 | 361,970 | +0.05(+0.27%) |
Aug 12, 2009 | 18.13 | 18.49 | 18.02 | 18.27 | 685,465 | +0.12(+0.68%) |
Aug 11, 2009 | 17.97 | 18.30 | 17.90 | 18.15 | 751,380 | -0.01(-0.05%) |
Aug 10, 2009 | 17.87 | 18.21 | 17.80 | 18.16 | 558,345 | +0.12(+0.64%) |
Aug 07, 2009 | 17.77 | 18.08 | 17.33 | 18.04 | 565,659 | +0.54(+3.11%) |
Aug 06, 2009 | 17.61 | 17.63 | 17.35 | 17.50 | 586,834 | -0.06(-0.33%) |
Aug 05, 2009 | 18.00 | 18.00 | 17.54 | 17.56 | 707,008 | -0.49(-2.69%) |
Aug 04, 2009 | 17.80 | 18.06 | 17.65 | 18.04 | 505,871 | +0.16(+0.92%) |
Aug 03, 2009 | 17.76 | 17.91 | 17.57 | 17.88 | 669,723 | +0.19(+1.07%) |
Jul 31, 2009 | 17.71 | 17.85 | 17.61 | 17.69 | 1,035,170 | -0.05(-0.28%) |
Jul 30, 2009 | 18.02 | 18.12 | 17.68 | 17.74 | 803,484 | -0.07(-0.37%) |
Jul 29, 2009 | 17.56 | 17.83 | 17.56 | 17.80 | 737,663 | +0.16(+0.89%) |
Jul 28, 2009 | 17.58 | 17.75 | 17.46 | 17.65 | 638,369 | +0.00(+0.00%) |
Jul 27, 2009 | 17.67 | 17.80 | 17.41 | 17.65 | 536,298 | -0.05(-0.28%) |
Jul 24, 2009 | 17.65 | 17.82 | 17.53 | 17.70 | 853,347 | -0.13(-0.74%) |
Jul 23, 2009 | 17.43 | 17.90 | 17.39 | 17.83 | 1,168,126 | +0.32(+1.84%) |
Jul 22, 2009 | 17.30 | 17.57 | 17.18 | 17.51 | 1,151,380 | +0.22(+1.29%) |
Jul 21, 2009 | 17.31 | 17.33 | 17.11 | 17.29 | 859,198 | +0.08(+0.48%) |
Jul 20, 2009 | 17.30 | 17.36 | 17.10 | 17.20 | 731,932 | -0.03(-0.19%) |
Jul 17, 2009 | 17.29 | 17.30 | 17.05 | 17.24 | 845,230 | +0.02(+0.10%) |
Jul 16, 2009 | 17.19 | 17.29 | 17.10 | 17.22 | 777,659 | -0.05(-0.29%) |
Jul 15, 2009 | 16.93 | 17.27 | 16.85 | 17.27 | 641,485 | +0.52(+3.10%) |
Jul 14, 2009 | 16.74 | 16.83 | 16.56 | 16.75 | 773,727 | +0.00(+0.00%) |
Jul 13, 2009 | 16.41 | 16.75 | 16.23 | 16.75 | 672,074 | +0.21(+1.25%) |
Jul 10, 2009 | 16.13 | 16.59 | 16.12 | 16.54 | 1,022,410 | +0.35(+2.14%) |
Jul 09, 2009 | 16.55 | 16.55 | 16.19 | 16.20 | 708,937 | -0.18(-1.11%) |
Jul 08, 2009 | 16.67 | 16.74 | 16.21 | 16.38 | 958,046 | -0.21(-1.24%) |
Jul 07, 2009 | 16.77 | 16.93 | 16.58 | 16.59 | 1,021,738 | -0.17(-1.03%) |
Jul 06, 2009 | 16.71 | 16.78 | 16.57 | 16.76 | 765,673 | +0.04(+0.25%) |
Jul 02, 2009 | 17.03 | 17.07 | 16.67 | 16.72 | 667,730 | -0.48(-2.78%) |
Jul 01, 2009 | 17.29 | 17.33 | 17.10 | 17.19 | 832,219 | +0.10(+0.58%) |
Jun 30, 2009 | 17.10 | 17.29 | 16.92 | 17.10 | 1,314,056 | -0.08(-0.48%) |
Jun 29, 2009 | 17.18 | 17.27 | 17.04 | 17.18 | 933,222 | +0.04(+0.24%) |
Jun 26, 2009 | 16.54 | 17.15 | 16.49 | 17.14 | 3,246,424 | +0.45(+2.72%) |
Jun 25, 2009 | 16.42 | 16.68 | 15.88 | 16.68 | 1,200,197 | +0.27(+1.66%) |
Jun 24, 2009 | 16.19 | 16.42 | 16.11 | 16.41 | 1,106,285 | +0.36(+2.26%) |
Jun 23, 2009 | 16.05 | 16.12 | 16.02 | 16.05 | 1,102,995 | +0.02(+0.10%) |
Jun 22, 2009 | 16.05 | 16.09 | 15.91 | 16.03 | 1,241,330 | -0.09(-0.56%) |
Jun 19, 2009 | 16.13 | 16.21 | 16.02 | 16.12 | 1,498,660 | +0.11(+0.67%) |
Jun 18, 2009 | 15.57 | 16.03 | 15.46 | 16.02 | 1,161,632 | +0.39(+2.48%) |
Jun 17, 2009 | 15.18 | 15.65 | 15.18 | 15.63 | 970,833 | +0.44(+2.87%) |
Jun 16, 2009 | 15.51 | 15.51 | 15.17 | 15.19 | 656,395 | -0.15(-0.97%) |
Jun 15, 2009 | 15.63 | 15.70 | 15.24 | 15.34 | 682,753 | -0.39(-2.46%) |
Jun 12, 2009 | 15.67 | 15.75 | 15.51 | 15.73 | 471,410 | -0.07(-0.42%) |
Jun 11, 2009 | 15.46 | 15.88 | 15.44 | 15.79 | 880,550 | +0.38(+2.46%) |
Jun 10, 2009 | 15.73 | 15.73 | 15.32 | 15.42 | 1,022,113 | -0.19(-1.21%) |
Jun 09, 2009 | 15.74 | 15.76 | 15.60 | 15.60 | 510,122 | -0.02(-0.16%) |
Jun 08, 2009 | 15.66 | 15.83 | 15.51 | 15.63 | 653,660 | -0.20(-1.25%) |
Jun 05, 2009 | 15.77 | 15.85 | 15.58 | 15.83 | 568,074 | +0.17(+1.11%) |
Jun 04, 2009 | 15.64 | 15.73 | 15.51 | 15.65 | 610,807 | -0.01(-0.05%) |
Jun 03, 2009 | 15.60 | 15.73 | 15.47 | 15.66 | 654,709 | -0.03(-0.21%) |
Jun 02, 2009 | 15.46 | 15.81 | 15.41 | 15.70 | 815,593 | +0.25(+1.60%) |
Jun 01, 2009 | 15.37 | 15.50 | 15.09 | 15.45 | 990,277 | +0.31(+2.07%) |
May 29, 2009 | 15.19 | 15.20 | 14.90 | 15.13 | 806,501 | -0.03(-0.22%) |
May 28, 2009 | 15.32 | 15.33 | 14.92 | 15.17 | 637,419 | +0.08(+0.55%) |
May 27, 2009 | 15.52 | 15.56 | 15.08 | 15.09 | 658,718 | -0.42(-2.71%) |
May 26, 2009 | 14.98 | 15.60 | 14.98 | 15.51 | 688,145 | +0.43(+2.84%) |
May 22, 2009 | 15.09 | 15.22 | 14.96 | 15.08 | 513,861 | +0.06(+0.38%) |
May 21, 2009 | 15.24 | 15.39 | 14.89 | 15.02 | 928,783 | -0.21(-1.35%) |
May 20, 2009 | 15.22 | 15.56 | 15.22 | 15.23 | 1,043,600 | +0.07(+0.43%) |
May 19, 2009 | 15.05 | 15.28 | 14.99 | 15.16 | 774,120 | +0.18(+1.21%) |
May 18, 2009 | 14.65 | 14.99 | 14.60 | 14.98 | 537,325 | +0.41(+2.83%) |
May 15, 2009 | 14.55 | 14.76 | 14.46 | 14.57 | 589,099 | -0.01(-0.06%) |
May 14, 2009 | 14.64 | 14.73 | 14.46 | 14.57 | 488,893 | +0.12(+0.83%) |
May 13, 2009 | 14.67 | 14.96 | 14.44 | 14.46 | 744,363 | -0.42(-2.81%) |
May 12, 2009 | 14.77 | 14.92 | 14.63 | 14.87 | 1,052,205 | +0.13(+0.89%) |
May 11, 2009 | 14.59 | 14.80 | 14.52 | 14.74 | 813,364 | -0.02(-0.17%) |
May 08, 2009 | 14.65 | 14.77 | 14.44 | 14.77 | 842,535 | +0.30(+2.10%) |
May 07, 2009 | 14.64 | 14.68 | 14.39 | 14.46 | 1,349,171 | -0.04(-0.28%) |
May 06, 2009 | 14.39 | 14.75 | 14.11 | 14.50 | 1,206,242 | +0.06(+0.40%) |
May 05, 2009 | 14.94 | 15.00 | 14.42 | 14.45 | 1,101,536 | -0.46(-3.08%) |
May 04, 2009 | 14.79 | 15.00 | 14.70 | 14.91 | 530,455 | +0.15(+1.00%) |
May 01, 2009 | 14.76 | 15.06 | 14.66 | 14.76 | 708,443 | -0.02(-0.11%) |
Apr 30, 2009 | 15.28 | 15.28 | 14.76 | 14.78 | 777,789 | -0.36(-2.38%) |
Apr 29, 2009 | 14.76 | 15.28 | 14.76 | 15.14 | 643,022 | +0.24(+1.60%) |
Apr 28, 2009 | 14.58 | 15.09 | 14.57 | 14.90 | 754,025 | +0.30(+2.02%) |
Apr 27, 2009 | 14.51 | 14.77 | 14.39 | 14.60 | 656,556 | +0.07(+0.45%) |
Apr 24, 2009 | 14.58 | 14.62 | 14.36 | 14.54 | 723,871 | +0.25(+1.72%) |
Apr 23, 2009 | 14.42 | 14.42 | 13.95 | 14.29 | 810,852 | -0.09(-0.63%) |
Apr 22, 2009 | 14.26 | 14.61 | 14.23 | 14.38 | 558,518 | +0.00(+0.00%) |
Apr 21, 2009 | 14.14 | 14.47 | 14.14 | 14.38 | 653,112 | +0.21(+1.45%) |
Apr 20, 2009 | 14.27 | 14.83 | 14.05 | 14.18 | 543,701 | -0.43(-2.97%) |
Apr 17, 2009 | 14.69 | 14.76 | 14.46 | 14.61 | 485,941 | -0.11(-0.78%) |
Apr 16, 2009 | 14.59 | 14.78 | 14.32 | 14.73 | 492,333 | +0.36(+2.51%) |
Apr 15, 2009 | 14.33 | 14.44 | 14.18 | 14.37 | 535,220 | +0.01(+0.06%) |
Apr 14, 2009 | 14.32 | 14.64 | 14.22 | 14.36 | 520,633 | -0.18(-1.24%) |
Apr 13, 2009 | 14.58 | 14.66 | 14.30 | 14.54 | 452,292 | -0.24(-1.61%) |
Apr 09, 2009 | 14.50 | 14.89 | 14.30 | 14.78 | 768,980 | +0.68(+4.83%) |
Apr 08, 2009 | 14.09 | 14.30 | 13.90 | 14.09 | 447,162 | +0.13(+0.94%) |
Apr 07, 2009 | 14.28 | 14.45 | 13.93 | 13.96 | 478,350 | -0.48(-3.35%) |
Apr 06, 2009 | 14.35 | 14.64 | 14.22 | 14.45 | 646,099 | -0.06(-0.40%) |
Apr 03, 2009 | 14.55 | 14.56 | 14.31 | 14.50 | 607,136 | +0.00(+0.00%) |
Apr 02, 2009 | 14.53 | 14.67 | 14.17 | 14.50 | 1,319,986 | +0.24(+1.67%) |
Apr 01, 2009 | 14.13 | 15.04 | 14.13 | 14.27 | 2,905,448 | +0.89(+6.62%) |
Mar 31, 2009 | 13.27 | 13.64 | 13.15 | 13.38 | 592,206 | +0.22(+1.68%) |
Mar 30, 2009 | 13.10 | 13.23 | 12.85 | 13.16 | 672,022 | -0.57(-4.12%) |
Mar 26, 2009 | 13.59 | 13.73 | 13.43 | 13.73 | 1,147,388 | +0.32(+2.39%) |
Mar 25, 2009 | 13.36 | 13.59 | 13.06 | 13.41 | 677,859 | +0.19(+1.43%) |
Mar 24, 2009 | 13.41 | 13.63 | 13.20 | 13.22 | 523,789 | -0.36(-2.66%) |
Mar 23, 2009 | 13.23 | 13.58 | 13.11 | 13.58 | 818,067 | +0.59(+4.55%) |
Mar 20, 2009 | 13.49 | 13.64 | 12.91 | 12.99 | 1,025,852 | -0.38(-2.82%) |
Mar 19, 2009 | 13.49 | 13.50 | 13.25 | 13.36 | 467,569 | -0.04(-0.31%) |
Mar 18, 2009 | 12.32 | 13.50 | 12.30 | 13.41 | 754,000 | +0.41(+3.15%) |
Mar 17, 2009 | 12.53 | 13.00 | 12.46 | 13.00 | 919,598 | +0.50(+4.00%) |
Mar 16, 2009 | 12.83 | 12.83 | 12.45 | 12.50 | 678,725 | -0.21(-1.61%) |
Mar 13, 2009 | 12.86 | 12.86 | 12.55 | 12.70 | 608,809 | -0.11(-0.90%) |
Mar 12, 2009 | 12.38 | 12.86 | 12.25 | 12.82 | 886,579 | +0.45(+3.65%) |
Mar 11, 2009 | 12.45 | 12.66 | 12.23 | 12.36 | 796,289 | -0.06(-0.46%) |
Mar 10, 2009 | 12.05 | 12.45 | 11.87 | 12.42 | 789,721 | +0.66(+5.57%) |
Mar 09, 2009 | 12.05 | 12.36 | 11.72 | 11.77 | 812,791 | -0.37(-3.04%) |
Mar 06, 2009 | 12.13 | 12.40 | 11.98 | 12.13 | 1,384,005 | +0.06(+0.48%) |
Mar 05, 2009 | 12.30 | 12.44 | 12.06 | 12.08 | 1,043,383 | -0.44(-3.54%) |
Mar 04, 2009 | 12.56 | 12.69 | 12.28 | 12.52 | 611,513 | -0.16(-1.23%) |
Mar 02, 2009 | 12.75 | 13.18 | 12.67 | 12.68 | 922,120 | -0.39(-2.95%) |
Feb 27, 2009 | 12.70 | 13.45 | 12.68 | 13.06 | 998,361 | +0.11(+0.82%) |
Feb 26, 2009 | 13.09 | 13.25 | 12.95 | 12.95 | 597,802 | -0.04(-0.32%) |
Feb 25, 2009 | 13.21 | 13.24 | 12.73 | 13.00 | 796,060 | -0.33(-2.46%) |
Feb 24, 2009 | 13.00 | 13.37 | 12.66 | 13.32 | 910,448 | +0.48(+3.70%) |
Feb 23, 2009 | 13.43 | 13.59 | 12.82 | 12.85 | 863,562 | -0.42(-3.18%) |
Feb 20, 2009 | 13.29 | 13.47 | 12.96 | 13.27 | 1,093,386 | -0.14(-1.03%) |
Feb 19, 2009 | 13.70 | 13.70 | 13.31 | 13.41 | 668,584 | -0.11(-0.84%) |
Feb 18, 2009 | 13.58 | 13.74 | 13.34 | 13.52 | 743,716 | -0.11(-0.84%) |
Feb 17, 2009 | 13.72 | 13.86 | 13.47 | 13.64 | 1,030,556 | -0.41(-2.90%) |
Feb 13, 2009 | 14.13 | 14.28 | 13.94 | 14.05 | 813,298 | -0.03(-0.23%) |
Feb 12, 2009 | 13.70 | 14.11 | 13.56 | 14.08 | 1,050,764 | +0.11(+0.76%) |
Feb 11, 2009 | 13.84 | 14.13 | 13.69 | 13.97 | 980,675 | +0.09(+0.65%) |
Feb 10, 2009 | 14.45 | 14.61 | 13.83 | 13.88 | 1,431,833 | -0.72(-4.92%) |
Feb 09, 2009 | 14.43 | 14.64 | 14.27 | 14.60 | 816,329 | +0.03(+0.22%) |
Feb 06, 2009 | 13.95 | 14.60 | 13.92 | 14.57 | 1,261,707 | +0.61(+4.38%) |
Feb 05, 2009 | 13.53 | 14.16 | 13.42 | 13.96 | 954,313 | +0.46(+3.38%) |
Feb 04, 2009 | 14.27 | 14.85 | 13.29 | 13.50 | 2,495,970 | -1.42(-9.51%) |
Feb 03, 2009 | 14.79 | 14.98 | 14.51 | 14.92 | 678,763 | +0.15(+0.99%) |
Feb 02, 2009 | 14.32 | 14.83 | 14.31 | 14.77 | 863,912 | +0.25(+1.74%) |
Jan 30, 2009 | 15.13 | 15.27 | 14.48 | 14.52 | 728,424 | -0.47(-3.16%) |
Jan 29, 2009 | 15.10 | 15.24 | 14.91 | 14.99 | 569,058 | -0.28(-1.82%) |
Jan 28, 2009 | 15.00 | 15.37 | 14.86 | 15.27 | 888,961 | +0.42(+2.86%) |
Jan 27, 2009 | 14.67 | 14.93 | 14.67 | 14.84 | 790,324 | +0.19(+1.28%) |
Jan 26, 2009 | 14.56 | 14.89 | 14.45 | 14.66 | 1,255,893 | +0.05(+0.33%) |
Jan 23, 2009 | 14.58 | 14.84 | 14.49 | 14.61 | 996,085 | -0.24(-1.59%) |
Jan 22, 2009 | 14.78 | 15.07 | 14.54 | 14.84 | 840,416 | -0.29(-1.89%) |
Jan 21, 2009 | 15.10 | 15.31 | 14.65 | 15.13 | 1,063,752 | +0.33(+2.20%) |
Jan 20, 2009 | 15.31 | 15.50 | 14.79 | 14.80 | 1,241,793 | -0.67(-4.32%) |
Jan 16, 2009 | 15.47 | 15.58 | 14.98 | 15.47 | 999,136 | +0.24(+1.61%) |
Jan 15, 2009 | 14.98 | 15.29 | 14.61 | 15.23 | 1,004,701 | +0.24(+1.63%) |
Jan 14, 2009 | 15.37 | 15.73 | 14.89 | 14.98 | 936,661 | -0.58(-3.72%) |
Jan 13, 2009 | 15.70 | 15.70 | 15.27 | 15.56 | 695,050 | +0.09(+0.58%) |
Jan 12, 2009 | 15.92 | 16.01 | 15.30 | 15.47 | 754,592 | -0.39(-2.47%) |
Jan 09, 2009 | 15.95 | 16.24 | 15.83 | 15.86 | 1,358,785 | -0.14(-0.87%) |
Jan 08, 2009 | 15.91 | 16.08 | 15.64 | 16.00 | 684,947 | +0.11(+0.67%) |
Jan 07, 2009 | 15.68 | 16.20 | 15.67 | 15.90 | 770,201 | -0.11(-0.71%) |
Jan 06, 2009 | 15.98 | 16.26 | 15.57 | 16.01 | 810,639 | +0.23(+1.45%) |
Jan 05, 2009 | 15.92 | 16.02 | 15.57 | 15.78 | 699,214 | -0.17(-1.07%) |
Jan 02, 2009 | 15.91 | 16.05 | 15.63 | 15.95 | 500,604 | +0.12(+0.77%) |
Dec 31, 2008 | 15.47 | 15.94 | 15.29 | 15.83 | 0 | +0.42(+2.70%) |
Dec 30, 2008 | 14.98 | 15.43 | 14.98 | 15.42 | 489,561 | +0.56(+3.79%) |
Dec 29, 2008 | 14.91 | 15.09 | 14.71 | 14.85 | 450,689 | -0.27(-1.78%) |
Dec 26, 2008 | 15.23 | 15.28 | 14.80 | 15.12 | 304,713 | -0.01(-0.05%) |
Dec 24, 2008 | 15.12 | 15.25 | 14.93 | 15.13 | 332,800 | -0.07(-0.48%) |
Dec 23, 2008 | 15.30 | 15.60 | 14.98 | 15.20 | 971,632 | +0.07(+0.49%) |
Dec 22, 2008 | 15.42 | 15.53 | 14.89 | 15.13 | 1,109,001 | -0.26(-1.70%) |
Dec 19, 2008 | 15.10 | 15.89 | 15.10 | 15.39 | 2,093,469 | +0.36(+2.39%) |
Dec 18, 2008 | 15.21 | 15.46 | 14.79 | 15.03 | 1,220,846 | -0.18(-1.18%) |
Dec 17, 2008 | 14.90 | 15.41 | 14.80 | 15.21 | 892,221 | -0.03(-0.21%) |
Dec 16, 2008 | 14.90 | 15.24 | 14.54 | 15.24 | 958,141 | +0.68(+4.65%) |
Dec 15, 2008 | 14.93 | 15.05 | 14.38 | 14.57 | 815,247 | -0.29(-1.92%) |
Dec 12, 2008 | 14.24 | 15.00 | 14.10 | 14.85 | 1,002,640 | +0.38(+2.65%) |
Dec 11, 2008 | 14.98 | 15.30 | 14.31 | 14.47 | 1,164,644 | -0.59(-3.90%) |
Dec 10, 2008 | 15.24 | 15.49 | 14.88 | 15.06 | 1,440,540 | -0.03(-0.22%) |
Dec 09, 2008 | 14.89 | 15.69 | 14.89 | 15.09 | 2,106,589 | -0.01(-0.05%) |
Dec 08, 2008 | 15.07 | 15.35 | 14.64 | 15.10 | 1,493,399 | +0.33(+2.27%) |
Dec 05, 2008 | 14.23 | 14.78 | 13.32 | 14.76 | 1,128,192 | +0.91(+6.53%) |
Dec 04, 2008 | 14.09 | 14.40 | 13.51 | 13.86 | 1,005,989 | -0.55(-3.79%) |
Dec 03, 2008 | 13.95 | 14.59 | 13.05 | 14.40 | 868,202 | +0.26(+1.85%) |
Dec 02, 2008 | 13.78 | 14.30 | 13.44 | 14.14 | 1,022,105 | +0.68(+5.03%) |
Dec 01, 2008 | 14.59 | 15.04 | 13.42 | 13.47 | 1,118,931 | -1.55(-10.32%) |
Nov 28, 2008 | 14.80 | 15.15 | 14.33 | 15.02 | 370,868 | +0.07(+0.49%) |
Nov 26, 2008 | 14.29 | 15.06 | 13.84 | 14.94 | 886,623 | +0.46(+3.15%) |
Nov 25, 2008 | 14.68 | 14.68 | 13.94 | 14.49 | 882,488 | +0.04(+0.31%) |
Nov 24, 2008 | 13.88 | 14.51 | 13.54 | 14.44 | 1,176,124 | +0.84(+6.21%) |
Nov 21, 2008 | 12.71 | 13.60 | 12.29 | 13.60 | 1,668,690 | +1.03(+8.21%) |
Nov 20, 2008 | 13.01 | 13.53 | 12.49 | 12.56 | 1,531,935 | -0.56(-4.27%) |
Nov 19, 2008 | 14.20 | 14.46 | 13.10 | 13.13 | 1,478,004 | -1.05(-7.39%) |
Nov 18, 2008 | 14.29 | 14.37 | 13.65 | 14.17 | 1,371,740 | -0.01(-0.06%) |
Nov 17, 2008 | 14.24 | 14.62 | 13.67 | 14.18 | 1,575,154 | -0.20(-1.41%) |
Nov 14, 2008 | 14.92 | 15.42 | 14.31 | 14.38 | 1,470,595 | -0.90(-5.90%) |
Nov 13, 2008 | 14.46 | 15.38 | 13.72 | 15.29 | 1,629,942 | +0.87(+6.03%) |
Nov 12, 2008 | 14.62 | 14.75 | 14.35 | 14.42 | 1,490,051 | -0.50(-3.38%) |
Nov 11, 2008 | 14.40 | 15.12 | 14.30 | 14.92 | 1,039,496 | +0.28(+1.89%) |
Nov 10, 2008 | 14.73 | 15.03 | 14.54 | 14.64 | 1,454,349 | +0.17(+1.18%) |
Nov 07, 2008 | 13.59 | 14.47 | 13.52 | 14.47 | 1,344,221 | +1.02(+7.61%) |
Nov 06, 2008 | 14.18 | 14.32 | 13.39 | 13.45 | 1,178,057 | -0.76(-5.37%) |
Nov 05, 2008 | 14.30 | 15.21 | 14.08 | 14.21 | 1,728,416 | -1.29(-8.33%) |
Nov 04, 2008 | 15.60 | 15.65 | 15.20 | 15.51 | 1,095,740 | +0.48(+3.19%) |
Nov 03, 2008 | 15.41 | 15.55 | 14.96 | 15.03 | 946,548 | -0.41(-2.68%) |
Oct 31, 2008 | 14.24 | 15.95 | 13.70 | 15.44 | 1,701,496 | +1.02(+7.10%) |
Oct 30, 2008 | 13.96 | 14.47 | 13.64 | 14.42 | 1,041,271 | +0.80(+5.84%) |
Oct 29, 2008 | 13.73 | 14.07 | 13.21 | 13.62 | 1,126,929 | -0.02(-0.18%) |
Oct 28, 2008 | 12.35 | 13.64 | 12.17 | 13.64 | 1,938,487 | +1.58(+13.13%) |
Oct 27, 2008 | 12.38 | 13.07 | 12.03 | 12.06 | 769,301 | -0.57(-4.50%) |
Oct 24, 2008 | 13.21 | 13.21 | 12.22 | 12.63 | 1,343,263 | -0.02(-0.13%) |
Oct 23, 2008 | 13.40 | 13.70 | 12.33 | 12.65 | 1,798,763 | -0.68(-5.09%) |
Oct 22, 2008 | 14.41 | 14.63 | 13.02 | 13.32 | 1,749,911 | -1.13(-7.84%) |
Oct 21, 2008 | 14.74 | 15.02 | 14.41 | 14.46 | 943,330 | -0.54(-3.63%) |
Oct 20, 2008 | 14.25 | 15.00 | 14.03 | 15.00 | 898,968 | +0.95(+6.76%) |
Oct 17, 2008 | 13.22 | 14.72 | 13.06 | 14.05 | 1,109,666 | +0.39(+2.85%) |
Oct 16, 2008 | 13.04 | 13.75 | 12.61 | 13.66 | 1,430,988 | +0.56(+4.28%) |
Oct 15, 2008 | 14.26 | 14.52 | 13.07 | 13.10 | 1,301,952 | -1.50(-10.29%) |
Oct 14, 2008 | 14.11 | 15.11 | 14.11 | 14.60 | 1,438,296 | -0.19(-1.26%) |
Oct 13, 2008 | 14.33 | 14.83 | 13.65 | 14.79 | 1,349,579 | +1.00(+7.24%) |
Oct 10, 2008 | 12.82 | 14.08 | 11.99 | 13.79 | 1,554,483 | +0.67(+5.07%) |
Oct 09, 2008 | 13.97 | 14.20 | 13.13 | 13.13 | 1,271,857 | -0.79(-5.66%) |
Oct 08, 2008 | 13.85 | 14.53 | 13.48 | 13.91 | 1,560,239 | -0.29(-2.06%) |
Oct 07, 2008 | 14.40 | 15.03 | 14.16 | 14.21 | 1,060,588 | -0.71(-4.79%) |
Oct 06, 2008 | 14.81 | 15.20 | 14.36 | 14.92 | 1,825,218 | -0.31(-2.03%) |
Oct 03, 2008 | 15.64 | 16.17 | 15.21 | 15.23 | 875,163 | -0.64(-4.04%) |
Oct 02, 2008 | 16.41 | 16.55 | 15.85 | 15.87 | 694,394 | -0.63(-3.79%) |