Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.56 | 18.59 | 17.61 | 17.66 | 711,857 | -0.66(-3.61%) |
Sep 29, 2009 | 18.28 | 18.41 | 18.14 | 18.32 | 163,747 | +0.03(+0.16%) |
Sep 28, 2009 | 17.92 | 18.39 | 17.83 | 18.29 | 260,712 | +0.32(+1.80%) |
Sep 25, 2009 | 18.05 | 18.26 | 17.79 | 17.97 | 305,363 | -0.21(-1.15%) |
Sep 24, 2009 | 18.61 | 18.70 | 17.88 | 18.18 | 747,508 | -0.43(-2.32%) |
Sep 23, 2009 | 17.82 | 18.89 | 17.79 | 18.61 | 1,650,383 | +0.78(+4.40%) |
Sep 22, 2009 | 18.11 | 18.14 | 17.77 | 17.82 | 259,081 | -0.16(-0.88%) |
Sep 21, 2009 | 17.95 | 18.10 | 17.74 | 17.98 | 183,416 | -0.25(-1.38%) |
Sep 18, 2009 | 18.18 | 18.35 | 18.14 | 18.23 | 205,099 | +0.03(+0.16%) |
Sep 17, 2009 | 18.12 | 18.35 | 18.07 | 18.20 | 229,932 | +0.45(+2.55%) |
Sep 16, 2009 | 17.97 | 18.25 | 17.69 | 17.75 | 414,977 | -0.12(-0.68%) |
Sep 15, 2009 | 17.56 | 17.97 | 17.49 | 17.87 | 327,441 | +0.22(+1.26%) |
Sep 14, 2009 | 17.69 | 17.74 | 17.52 | 17.65 | 369,948 | -0.05(-0.28%) |
Sep 11, 2009 | 17.84 | 17.99 | 17.58 | 17.70 | 244,143 | -0.02(-0.12%) |
Sep 10, 2009 | 17.56 | 17.80 | 17.33 | 17.72 | 274,873 | +0.14(+0.78%) |
Sep 09, 2009 | 17.56 | 17.69 | 17.45 | 17.59 | 306,144 | -0.04(-0.24%) |
Sep 08, 2009 | 17.41 | 17.76 | 17.23 | 17.63 | 955,318 | +0.33(+1.91%) |
Sep 04, 2009 | 17.41 | 17.49 | 17.14 | 17.30 | 817,473 | -0.16(-0.91%) |
Sep 03, 2009 | 17.40 | 17.60 | 17.25 | 17.46 | 539,215 | +0.05(+0.29%) |
Sep 02, 2009 | 17.66 | 17.78 | 17.33 | 17.41 | 372,813 | -0.19(-1.06%) |
Sep 01, 2009 | 17.81 | 18.29 | 17.53 | 17.59 | 433,663 | -0.44(-2.43%) |
Aug 31, 2009 | 18.26 | 18.43 | 17.84 | 18.03 | 201,399 | -0.32(-1.76%) |
Aug 28, 2009 | 18.52 | 18.53 | 18.25 | 18.35 | 470,585 | -0.01(-0.08%) |
Aug 27, 2009 | 18.28 | 18.41 | 18.02 | 18.37 | 189,527 | +0.09(+0.47%) |
Aug 26, 2009 | 18.05 | 18.51 | 18.01 | 18.28 | 1,125,954 | +0.12(+0.67%) |
Aug 25, 2009 | 18.15 | 18.50 | 18.10 | 18.16 | 443,291 | -0.06(-0.32%) |
Aug 24, 2009 | 17.91 | 18.25 | 17.78 | 18.22 | 496,306 | +0.32(+1.81%) |
Aug 21, 2009 | 17.79 | 18.07 | 17.71 | 17.89 | 526,754 | +0.08(+0.44%) |
Aug 20, 2009 | 17.53 | 17.82 | 17.45 | 17.82 | 389,798 | +0.21(+1.18%) |
Aug 19, 2009 | 17.45 | 17.61 | 17.27 | 17.61 | 245,694 | -0.04(-0.24%) |
Aug 18, 2009 | 17.45 | 18.15 | 17.16 | 17.65 | 433,095 | +0.19(+1.07%) |
Aug 17, 2009 | 17.64 | 17.73 | 17.28 | 17.46 | 364,842 | -0.46(-2.57%) |
Aug 14, 2009 | 17.93 | 18.08 | 17.74 | 17.92 | 201,379 | -0.16(-0.88%) |
Aug 13, 2009 | 18.19 | 18.24 | 17.90 | 18.08 | 560,895 | -0.18(-0.99%) |
Aug 12, 2009 | 18.43 | 18.57 | 18.02 | 18.26 | 724,256 | -0.30(-1.63%) |
Aug 11, 2009 | 18.46 | 18.76 | 18.44 | 18.56 | 647,620 | -0.17(-0.92%) |
Aug 10, 2009 | 18.42 | 18.91 | 18.42 | 18.74 | 481,639 | +0.26(+1.40%) |
Aug 07, 2009 | 18.61 | 19.29 | 18.01 | 18.48 | 2,443,239 | +0.62(+3.47%) |
Aug 06, 2009 | 17.48 | 17.88 | 17.22 | 17.86 | 858,499 | +0.45(+2.56%) |
Aug 05, 2009 | 17.76 | 17.76 | 17.33 | 17.41 | 294,261 | -0.27(-1.55%) |
Aug 04, 2009 | 17.23 | 17.99 | 17.08 | 17.69 | 849,481 | +0.65(+3.84%) |
Aug 03, 2009 | 17.51 | 17.51 | 16.23 | 17.03 | 600,811 | -0.24(-1.38%) |
Jul 31, 2009 | 17.37 | 17.67 | 17.10 | 17.27 | 495,085 | +0.12(+0.71%) |
Jul 30, 2009 | 17.36 | 17.48 | 17.12 | 17.15 | 583,438 | -0.07(-0.42%) |
Jul 29, 2009 | 17.30 | 17.49 | 17.07 | 17.22 | 371,516 | -0.09(-0.50%) |
Jul 28, 2009 | 17.69 | 17.77 | 17.09 | 17.30 | 912,409 | -0.47(-2.67%) |
Jul 27, 2009 | 17.92 | 17.98 | 17.71 | 17.78 | 265,129 | -0.26(-1.44%) |
Jul 24, 2009 | 17.89 | 18.17 | 17.75 | 18.04 | 811 | -0.01(-0.08%) |
Jul 23, 2009 | 17.87 | 18.14 | 17.76 | 18.05 | 232,610 | +0.10(+0.56%) |
Jul 22, 2009 | 17.94 | 18.30 | 17.87 | 17.95 | 196,283 | -0.18(-0.99%) |
Jul 21, 2009 | 17.99 | 18.36 | 17.92 | 18.13 | 565,287 | +0.37(+2.11%) |
Jul 20, 2009 | 17.35 | 17.77 | 17.28 | 17.76 | 416,538 | +0.62(+3.61%) |
Jul 17, 2009 | 17.32 | 17.34 | 16.98 | 17.14 | 201,283 | -0.27(-1.53%) |
Jul 16, 2009 | 17.11 | 17.58 | 16.86 | 17.41 | 518,980 | +0.17(+1.00%) |
Jul 15, 2009 | 17.05 | 17.50 | 16.91 | 17.23 | 781,315 | +0.40(+2.35%) |
Jul 14, 2009 | 16.53 | 17.12 | 16.53 | 16.84 | 563,353 | +0.32(+1.92%) |
Jul 13, 2009 | 16.55 | 16.63 | 16.47 | 16.52 | 394,336 | -0.07(-0.43%) |
Jul 10, 2009 | 16.64 | 16.66 | 16.38 | 16.59 | 132,426 | -0.13(-0.77%) |
Jul 09, 2009 | 16.63 | 16.87 | 16.28 | 16.72 | 448,408 | +0.16(+0.96%) |
Jul 08, 2009 | 17.02 | 17.02 | 16.49 | 16.56 | 1,004,294 | +0.04(+0.26%) |
Jul 07, 2009 | 16.44 | 16.76 | 16.44 | 16.52 | 613,898 | -0.09(-0.52%) |
Jul 06, 2009 | 16.73 | 17.39 | 16.51 | 16.61 | 738,869 | -0.24(-1.45%) |
Jul 02, 2009 | 16.73 | 17.00 | 16.56 | 16.85 | 699,100 | +0.22(+1.34%) |
Jul 01, 2009 | 16.83 | 16.91 | 16.61 | 16.63 | 502,682 | -0.24(-1.45%) |
Jun 30, 2009 | 16.92 | 16.93 | 16.73 | 16.87 | 316,287 | -0.05(-0.30%) |
Jun 29, 2009 | 16.76 | 16.94 | 16.64 | 16.92 | 405,364 | +0.35(+2.08%) |
Jun 26, 2009 | 16.98 | 16.98 | 16.38 | 16.58 | 487,248 | -0.24(-1.41%) |
Jun 25, 2009 | 16.62 | 16.87 | 16.61 | 16.82 | 360,065 | +0.17(+0.99%) |
Jun 24, 2009 | 16.09 | 16.99 | 15.96 | 16.65 | 529,621 | +0.66(+4.14%) |
Jun 23, 2009 | 16.53 | 16.53 | 15.68 | 15.99 | 447,689 | -0.35(-2.16%) |
Jun 22, 2009 | 17.51 | 17.51 | 16.32 | 16.34 | 442,682 | -0.42(-2.49%) |
Jun 19, 2009 | 16.21 | 16.96 | 16.05 | 16.76 | 510,885 | +0.58(+3.60%) |
Jun 18, 2009 | 16.07 | 16.47 | 16.01 | 16.17 | 771,816 | +0.02(+0.13%) |
Jun 17, 2009 | 16.18 | 16.23 | 15.74 | 16.15 | 470,228 | +0.08(+0.49%) |
Jun 16, 2009 | 16.74 | 16.85 | 15.94 | 16.07 | 546,367 | -0.66(-3.95%) |
Jun 15, 2009 | 16.79 | 17.09 | 16.63 | 16.74 | 500,906 | -0.45(-2.64%) |
Jun 12, 2009 | 17.00 | 17.30 | 16.91 | 17.19 | 429,445 | -0.07(-0.42%) |
Jun 11, 2009 | 17.03 | 17.46 | 16.87 | 17.26 | 723,424 | +0.17(+1.01%) |
Jun 10, 2009 | 16.46 | 17.42 | 16.09 | 17.09 | 1,144,241 | +0.81(+5.00%) |
Jun 09, 2009 | 16.33 | 16.47 | 16.14 | 16.28 | 658,894 | +0.25(+1.57%) |
Jun 08, 2009 | 15.75 | 16.21 | 15.69 | 16.02 | 745,152 | -0.02(-0.13%) |
Jun 05, 2009 | 16.36 | 16.36 | 15.92 | 16.05 | 547,065 | -0.18(-1.11%) |
Jun 04, 2009 | 16.52 | 16.52 | 16.05 | 16.23 | 608,840 | -0.09(-0.53%) |
Jun 03, 2009 | 16.94 | 17.05 | 16.13 | 16.31 | 842,708 | -0.53(-3.16%) |
Jun 02, 2009 | 16.49 | 16.89 | 16.35 | 16.84 | 820,846 | +0.27(+1.65%) |
Jun 01, 2009 | 17.33 | 17.33 | 16.52 | 16.57 | 1,184,456 | +0.09(+0.57%) |
May 29, 2009 | 16.77 | 17.49 | 16.36 | 16.48 | 2,156,925 | -0.01(-0.04%) |
May 28, 2009 | 17.55 | 17.71 | 16.04 | 16.48 | 2,377,508 | -1.85(-10.09%) |
May 27, 2009 | 18.10 | 18.44 | 17.99 | 18.33 | 555,108 | +0.03(+0.16%) |
May 26, 2009 | 17.92 | 18.68 | 17.81 | 18.30 | 473,022 | +0.30(+1.64%) |
May 22, 2009 | 17.97 | 18.08 | 17.53 | 18.01 | 189,489 | +0.38(+2.16%) |
May 21, 2009 | 17.68 | 17.99 | 17.40 | 17.63 | 503,936 | +0.00(+0.00%) |
May 20, 2009 | 17.99 | 18.15 | 17.48 | 17.63 | 742,372 | -0.37(-2.04%) |
May 19, 2009 | 17.68 | 18.20 | 17.48 | 18.00 | 1,151,295 | +0.44(+2.50%) |
May 18, 2009 | 16.84 | 17.60 | 16.73 | 17.56 | 501,763 | +0.86(+5.13%) |
May 15, 2009 | 16.82 | 17.11 | 16.61 | 16.70 | 1,000,870 | -0.30(-1.78%) |
May 14, 2009 | 16.60 | 17.17 | 16.35 | 17.00 | 335,617 | +0.44(+2.65%) |
May 13, 2009 | 17.17 | 17.22 | 16.30 | 16.56 | 742,709 | -0.90(-5.15%) |
May 12, 2009 | 17.23 | 17.63 | 17.23 | 17.46 | 461,092 | -0.13(-0.74%) |
May 11, 2009 | 16.73 | 17.64 | 16.69 | 17.59 | 677,016 | +0.38(+2.22%) |
May 08, 2009 | 18.30 | 18.30 | 17.17 | 17.21 | 890,849 | -0.39(-2.21%) |
May 07, 2009 | 17.45 | 17.72 | 17.21 | 17.60 | 1,116,517 | +0.39(+2.26%) |
May 06, 2009 | 18.24 | 18.29 | 17.10 | 17.21 | 978,638 | -0.40(-2.25%) |
May 05, 2009 | 17.27 | 19.01 | 17.09 | 17.61 | 3,036,462 | +0.38(+2.21%) |
May 04, 2009 | 17.00 | 17.42 | 16.77 | 17.23 | 1,273,203 | +0.21(+1.23%) |
May 01, 2009 | 16.22 | 17.34 | 16.15 | 17.02 | 1,308,817 | +0.90(+5.58%) |
Apr 30, 2009 | 15.79 | 16.22 | 15.69 | 16.12 | 817,206 | +0.35(+2.24%) |
Apr 29, 2009 | 15.88 | 15.92 | 15.59 | 15.76 | 690,768 | +0.40(+2.62%) |
Apr 28, 2009 | 15.66 | 15.81 | 15.25 | 15.36 | 650,766 | -0.38(-2.42%) |
Apr 27, 2009 | 15.83 | 16.05 | 15.64 | 15.74 | 499,912 | -0.19(-1.17%) |
Apr 24, 2009 | 15.81 | 15.97 | 15.65 | 15.93 | 1,050,795 | +0.19(+1.19%) |
Apr 23, 2009 | 15.61 | 15.76 | 15.26 | 15.74 | 864,096 | +0.14(+0.92%) |
Apr 22, 2009 | 14.89 | 15.81 | 14.76 | 15.60 | 933,398 | +0.71(+4.78%) |
Apr 21, 2009 | 15.07 | 15.13 | 14.39 | 14.89 | 914,252 | -0.17(-1.10%) |
Apr 20, 2009 | 15.30 | 15.47 | 14.26 | 15.05 | 1,065,741 | -0.24(-1.60%) |
Apr 17, 2009 | 15.97 | 15.97 | 15.09 | 15.30 | 1,443,247 | -0.86(-5.30%) |
Apr 16, 2009 | 15.98 | 16.22 | 15.75 | 16.15 | 964,381 | +0.31(+1.95%) |
Apr 15, 2009 | 15.71 | 15.99 | 15.49 | 15.84 | 997,105 | +0.01(+0.05%) |
Apr 14, 2009 | 15.38 | 15.95 | 15.38 | 15.84 | 870,506 | +0.14(+0.92%) |
Apr 13, 2009 | 15.28 | 15.73 | 15.04 | 15.69 | 703,189 | +0.37(+2.39%) |
Apr 09, 2009 | 15.20 | 15.48 | 15.09 | 15.33 | 514,193 | +0.32(+2.16%) |
Apr 08, 2009 | 14.97 | 15.35 | 14.81 | 15.00 | 1,397,184 | -0.03(-0.19%) |
Apr 07, 2009 | 14.53 | 15.13 | 14.53 | 15.03 | 1,010,920 | +0.16(+1.06%) |
Apr 06, 2009 | 14.67 | 14.92 | 14.53 | 14.87 | 1,203,428 | +0.14(+0.93%) |
Apr 03, 2009 | 14.17 | 14.88 | 14.05 | 14.74 | 767,184 | +0.68(+4.86%) |
Apr 02, 2009 | 13.86 | 14.50 | 13.69 | 14.05 | 1,311,308 | +0.30(+2.20%) |
Apr 01, 2009 | 13.31 | 13.82 | 13.15 | 13.75 | 1,181,666 | +0.37(+2.80%) |
Mar 31, 2009 | 13.50 | 13.71 | 12.76 | 13.38 | 999,266 | -0.40(-2.92%) |
Mar 30, 2009 | 12.87 | 13.85 | 12.59 | 13.78 | 1,291,542 | +0.20(+1.48%) |
Mar 26, 2009 | 13.46 | 13.96 | 13.23 | 13.58 | 682,048 | +0.24(+1.84%) |
Mar 25, 2009 | 13.82 | 13.99 | 13.07 | 13.33 | 601,075 | -0.40(-2.93%) |
Mar 24, 2009 | 13.34 | 13.84 | 13.03 | 13.74 | 770,832 | +0.35(+2.63%) |
Mar 23, 2009 | 13.18 | 13.39 | 13.12 | 13.38 | 710,566 | +0.79(+6.29%) |
Mar 20, 2009 | 12.77 | 13.25 | 12.58 | 12.59 | 1,073,374 | -0.15(-1.16%) |
Mar 19, 2009 | 13.39 | 13.39 | 12.61 | 12.74 | 873,629 | -0.27(-2.07%) |
Mar 18, 2009 | 12.22 | 13.17 | 12.06 | 13.01 | 970,474 | +0.76(+6.23%) |
Mar 17, 2009 | 11.71 | 12.33 | 11.61 | 12.25 | 718,665 | +0.54(+4.61%) |
Mar 16, 2009 | 11.37 | 11.82 | 11.27 | 11.71 | 884,978 | +0.34(+2.97%) |
Mar 13, 2009 | 11.29 | 11.41 | 11.21 | 11.37 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.04 | 11.33 | 10.98 | 11.27 | 901,132 | +0.24(+2.22%) |
Mar 11, 2009 | 10.78 | 11.09 | 10.67 | 11.02 | 1,210,733 | +0.29(+2.68%) |
Mar 10, 2009 | 10.62 | 10.84 | 10.44 | 10.74 | 1,363,813 | +0.51(+5.00%) |
Mar 09, 2009 | 10.43 | 10.52 | 10.07 | 10.22 | 635,117 | -0.13(-1.25%) |
Mar 06, 2009 | 10.69 | 10.79 | 10.24 | 10.35 | 0 | -0.12(-1.10%) |
Mar 05, 2009 | 10.45 | 10.60 | 10.40 | 10.47 | 604,170 | -0.10(-0.95%) |
Mar 04, 2009 | 10.54 | 10.95 | 10.19 | 10.57 | 1,087,182 | +0.40(+3.89%) |
Mar 02, 2009 | 11.11 | 11.11 | 10.07 | 10.17 | 1,601,043 | -0.65(-6.05%) |
Feb 27, 2009 | 11.63 | 11.63 | 10.63 | 10.83 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.37 | 12.37 | 11.20 | 11.23 | 1,715,047 | +0.26(+2.36%) |
Feb 25, 2009 | 11.67 | 11.74 | 10.66 | 10.97 | 2,115,728 | -0.60(-5.16%) |
Feb 24, 2009 | 12.03 | 12.07 | 11.39 | 11.57 | 1,517,997 | -0.52(-4.29%) |
Feb 23, 2009 | 13.70 | 13.70 | 11.51 | 12.09 | 3,934,365 | -1.89(-13.54%) |
Feb 20, 2009 | 14.40 | 14.83 | 13.68 | 13.98 | 1,864,032 | -0.55(-3.81%) |
Feb 19, 2009 | 13.33 | 14.66 | 13.33 | 14.53 | 1,313,398 | +1.25(+9.43%) |
Feb 18, 2009 | 12.56 | 13.81 | 12.54 | 13.28 | 1,612,485 | +0.84(+6.77%) |
Feb 17, 2009 | 12.55 | 12.74 | 11.81 | 12.44 | 1,301,118 | -0.22(-1.76%) |
Feb 13, 2009 | 13.20 | 13.27 | 12.55 | 12.66 | 1,029,492 | -0.42(-3.24%) |
Feb 12, 2009 | 13.39 | 13.41 | 12.81 | 13.09 | 845,061 | -0.37(-2.73%) |
Feb 11, 2009 | 13.38 | 13.48 | 13.17 | 13.45 | 330,469 | +0.08(+0.59%) |
Feb 10, 2009 | 13.74 | 13.83 | 13.24 | 13.38 | 475,529 | -0.39(-2.82%) |
Feb 09, 2009 | 14.02 | 14.11 | 13.59 | 13.76 | 409,710 | -0.23(-1.65%) |
Feb 06, 2009 | 13.51 | 14.19 | 13.45 | 13.99 | 458,632 | +0.37(+2.69%) |
Feb 05, 2009 | 13.20 | 13.66 | 13.15 | 13.63 | 323,302 | +0.35(+2.66%) |
Feb 04, 2009 | 13.07 | 13.53 | 12.70 | 13.28 | 648,430 | +0.60(+4.71%) |
Feb 03, 2009 | 12.82 | 12.89 | 12.54 | 12.68 | 768,133 | +0.04(+0.34%) |
Feb 02, 2009 | 13.13 | 13.13 | 12.54 | 12.63 | 715,100 | -0.58(-4.36%) |
Jan 30, 2009 | 13.41 | 13.52 | 13.06 | 13.21 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.47 | 13.51 | 13.10 | 13.41 | 391,181 | -0.04(-0.32%) |
Jan 28, 2009 | 13.35 | 13.59 | 13.16 | 13.45 | 549,266 | +0.36(+2.75%) |
Jan 27, 2009 | 13.23 | 13.43 | 13.04 | 13.10 | 434,051 | -0.15(-1.14%) |
Jan 26, 2009 | 13.22 | 13.48 | 13.10 | 13.25 | 896,459 | +0.16(+1.21%) |
Jan 23, 2009 | 12.83 | 13.25 | 12.59 | 13.09 | 534,410 | +0.01(+0.06%) |
Jan 22, 2009 | 13.56 | 13.56 | 12.84 | 13.08 | 620,703 | -0.47(-3.50%) |
Jan 21, 2009 | 12.69 | 13.75 | 12.51 | 13.56 | 1,340,956 | +1.14(+9.15%) |
Jan 20, 2009 | 13.04 | 13.04 | 12.38 | 12.42 | 1,092,609 | -0.68(-5.17%) |
Jan 16, 2009 | 13.40 | 13.43 | 12.83 | 13.10 | 811,669 | -0.10(-0.76%) |
Jan 15, 2009 | 13.47 | 13.47 | 12.95 | 13.20 | 959,229 | +0.12(+0.88%) |
Jan 14, 2009 | 14.25 | 14.25 | 13.04 | 13.08 | 786,141 | -1.07(-7.58%) |
Jan 13, 2009 | 14.28 | 14.39 | 13.92 | 14.15 | 554,137 | -0.24(-1.65%) |
Jan 12, 2009 | 14.51 | 14.66 | 14.28 | 14.39 | 481,687 | -0.36(-2.44%) |
Jan 09, 2009 | 15.35 | 15.35 | 14.43 | 14.75 | 676,454 | -0.43(-2.84%) |
Jan 08, 2009 | 15.43 | 15.51 | 15.08 | 15.18 | 723,532 | -0.24(-1.59%) |
Jan 07, 2009 | 15.76 | 16.06 | 15.32 | 15.43 | 804,413 | -0.29(-1.88%) |
Jan 06, 2009 | 16.29 | 16.29 | 15.52 | 15.72 | 607,375 | +0.22(+1.39%) |
Jan 05, 2009 | 15.45 | 15.65 | 15.13 | 15.51 | 744,484 | +0.30(+1.99%) |
Jan 02, 2009 | 15.38 | 15.47 | 15.05 | 15.20 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.65 | 15.69 | 15.17 | 15.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.65 | 15.69 | 15.17 | 15.41 | 346,969 | -0.24(-1.52%) |
Dec 30, 2008 | 15.00 | 15.68 | 14.82 | 15.65 | 612,402 | +0.90(+6.10%) |
Dec 29, 2008 | 14.62 | 14.81 | 14.38 | 14.75 | 487,099 | +0.17(+1.18%) |
Dec 26, 2008 | 14.45 | 14.61 | 14.39 | 14.58 | 63,182 | +0.12(+0.80%) |
Dec 24, 2008 | 14.46 | 14.68 | 14.34 | 14.46 | 1,141,295 | +0.08(+0.55%) |
Dec 23, 2008 | 14.63 | 14.87 | 14.22 | 14.38 | 877,927 | -0.20(-1.38%) |
Dec 22, 2008 | 16.24 | 16.24 | 14.31 | 14.58 | 2,313,051 | -1.62(-9.99%) |
Dec 19, 2008 | 15.93 | 16.33 | 15.05 | 16.20 | 1,249,627 | +0.21(+1.30%) |
Dec 18, 2008 | 15.79 | 16.24 | 15.57 | 15.99 | 860,339 | +0.11(+0.68%) |
Dec 17, 2008 | 15.90 | 16.02 | 15.71 | 15.89 | 745,176 | -0.06(-0.36%) |
Dec 16, 2008 | 15.84 | 16.11 | 15.35 | 15.94 | 1,200,852 | +0.16(+1.00%) |
Dec 15, 2008 | 15.56 | 16.53 | 15.01 | 15.79 | 1,516,058 | +0.24(+1.57%) |
Dec 12, 2008 | 14.76 | 15.60 | 14.75 | 15.54 | 1,347,339 | +0.42(+2.76%) |
Dec 11, 2008 | 15.05 | 15.47 | 14.74 | 15.12 | 901,119 | +0.50(+3.44%) |
Dec 10, 2008 | 14.07 | 14.77 | 13.94 | 14.62 | 823,766 | +0.64(+4.58%) |
Dec 09, 2008 | 13.82 | 14.17 | 13.62 | 13.98 | 1,160,588 | +0.24(+1.73%) |
Dec 08, 2008 | 12.95 | 13.79 | 12.91 | 13.74 | 565,656 | +1.07(+8.46%) |
Dec 05, 2008 | 12.63 | 12.84 | 12.16 | 12.67 | 839,187 | +0.09(+0.74%) |
Dec 04, 2008 | 12.95 | 13.13 | 12.45 | 12.58 | 809,183 | -0.47(-3.59%) |
Dec 03, 2008 | 12.68 | 13.06 | 12.16 | 13.04 | 1,064,471 | +0.73(+5.90%) |
Dec 02, 2008 | 12.95 | 13.06 | 12.12 | 12.32 | 916,462 | -0.49(-3.82%) |
Dec 01, 2008 | 13.06 | 13.40 | 12.78 | 12.81 | 696,649 | -0.63(-4.66%) |
Nov 28, 2008 | 13.07 | 13.63 | 12.86 | 13.43 | 342,264 | +0.40(+3.09%) |
Nov 26, 2008 | 12.91 | 13.08 | 12.43 | 13.03 | 624,938 | +0.19(+1.51%) |
Nov 25, 2008 | 13.27 | 13.48 | 12.50 | 12.84 | 700,714 | -0.07(-0.56%) |
Nov 24, 2008 | 12.16 | 13.09 | 12.00 | 12.91 | 1,633,392 | +0.94(+7.81%) |
Nov 21, 2008 | 12.15 | 12.47 | 11.72 | 11.97 | 2,274,135 | +0.04(+0.30%) |
Nov 20, 2008 | 12.03 | 12.47 | 11.83 | 11.94 | 1,055,614 | -0.37(-2.98%) |
Nov 19, 2008 | 12.43 | 12.76 | 12.18 | 12.30 | 1,183,350 | -0.11(-0.87%) |
Nov 18, 2008 | 12.98 | 13.13 | 12.15 | 12.41 | 1,425,065 | -0.58(-4.43%) |
Nov 17, 2008 | 13.29 | 13.29 | 12.90 | 12.99 | 411,233 | -0.12(-0.88%) |
Nov 14, 2008 | 13.34 | 13.43 | 13.03 | 13.10 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.90 | 13.54 | 12.27 | 13.53 | 1,528,447 | +0.62(+4.79%) |
Nov 12, 2008 | 12.95 | 13.02 | 12.80 | 12.92 | 1,473,906 | -0.30(-2.29%) |
Nov 11, 2008 | 13.35 | 13.40 | 12.56 | 13.22 | 1,681,776 | -0.17(-1.24%) |
Nov 10, 2008 | 13.75 | 13.83 | 13.29 | 13.38 | 1,345,625 | -0.04(-0.27%) |
Nov 07, 2008 | 13.75 | 13.97 | 13.31 | 13.42 | 703,723 | -0.30(-2.20%) |
Nov 06, 2008 | 14.32 | 14.58 | 13.62 | 13.72 | 783,906 | -0.75(-5.17%) |
Nov 05, 2008 | 14.31 | 15.10 | 14.31 | 14.47 | 519,338 | -0.24(-1.66%) |
Nov 04, 2008 | 14.16 | 14.99 | 13.99 | 14.71 | 553,832 | +0.72(+5.14%) |
Nov 03, 2008 | 13.46 | 14.12 | 13.35 | 13.99 | 686,718 | +0.63(+4.74%) |
Oct 31, 2008 | 12.62 | 13.38 | 12.59 | 13.36 | 2,063,568 | +0.28(+2.15%) |
Oct 30, 2008 | 14.28 | 14.34 | 13.02 | 13.08 | 1,654,862 | -0.68(-4.97%) |
Oct 29, 2008 | 13.24 | 14.04 | 12.89 | 13.76 | 2,408,525 | +0.63(+4.76%) |
Oct 28, 2008 | 12.52 | 13.19 | 12.12 | 13.14 | 1,583,389 | +0.94(+7.73%) |
Oct 27, 2008 | 12.30 | 12.65 | 12.02 | 12.20 | 1,384,492 | -0.22(-1.74%) |
Oct 24, 2008 | 11.99 | 12.58 | 11.49 | 12.41 | 2,074,335 | -0.42(-3.31%) |
Oct 23, 2008 | 12.88 | 13.15 | 12.46 | 12.84 | 1,635,877 | -0.39(-2.94%) |
Oct 22, 2008 | 14.07 | 14.07 | 13.07 | 13.22 | 1,220,481 | -1.03(-7.22%) |
Oct 21, 2008 | 14.76 | 14.82 | 14.22 | 14.25 | 397,406 | -0.58(-3.88%) |
Oct 20, 2008 | 15.01 | 15.01 | 14.39 | 14.83 | 634,083 | +0.94(+6.73%) |
Oct 17, 2008 | 14.03 | 14.38 | 13.76 | 13.89 | 0 | -0.32(-2.23%) |
Oct 16, 2008 | 13.96 | 14.35 | 13.58 | 14.21 | 918,940 | +0.32(+2.33%) |
Oct 15, 2008 | 15.32 | 15.37 | 13.84 | 13.89 | 707,471 | -1.40(-9.13%) |
Oct 14, 2008 | 15.99 | 16.16 | 15.22 | 15.28 | 1,000,800 | +0.06(+0.43%) |
Oct 13, 2008 | 14.64 | 15.25 | 14.39 | 15.22 | 849,657 | +1.06(+7.47%) |
Oct 10, 2008 | 13.71 | 14.63 | 12.99 | 14.16 | 1,241,411 | +0.28(+2.02%) |
Oct 09, 2008 | 14.65 | 14.74 | 13.68 | 13.88 | 747,273 | -0.12(-0.87%) |
Oct 08, 2008 | 14.68 | 14.92 | 13.98 | 14.00 | 827,677 | -0.91(-6.13%) |
Oct 07, 2008 | 15.08 | 15.29 | 14.74 | 14.92 | 1,188,942 | +0.03(+0.19%) |
Oct 06, 2008 | 15.28 | 15.30 | 14.24 | 14.89 | 1,731,528 | -0.78(-5.00%) |
Oct 03, 2008 | 15.69 | 15.82 | 15.44 | 15.67 | 0 | +0.17(+1.07%) |
Oct 02, 2008 | 16.20 | 16.20 | 15.20 | 15.51 | 1,523,537 | -0.86(-5.27%) |