Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.42 | 16.49 | 16.26 | 16.40 | 420,249 | -0.02(-0.12%) |
Sep 29, 2009 | 16.19 | 16.42 | 16.12 | 16.42 | 278,657 | +0.22(+1.35%) |
Sep 28, 2009 | 16.12 | 16.23 | 16.01 | 16.20 | 303,212 | +0.18(+1.11%) |
Sep 25, 2009 | 15.96 | 16.16 | 15.86 | 16.02 | 377,440 | +0.05(+0.33%) |
Sep 24, 2009 | 16.30 | 16.49 | 15.73 | 15.97 | 818,562 | +0.07(+0.46%) |
Sep 23, 2009 | 16.17 | 16.29 | 15.83 | 15.90 | 817,954 | -0.27(-1.68%) |
Sep 22, 2009 | 16.01 | 16.18 | 15.87 | 16.17 | 574,232 | +0.10(+0.62%) |
Sep 21, 2009 | 16.29 | 16.49 | 15.96 | 16.07 | 740,367 | -0.65(-3.87%) |
Sep 18, 2009 | 16.19 | 16.72 | 15.94 | 16.72 | 757,292 | +0.55(+3.39%) |
Sep 17, 2009 | 16.10 | 16.32 | 15.98 | 16.17 | 489,508 | +0.40(+2.50%) |
Sep 16, 2009 | 15.86 | 16.19 | 15.76 | 15.77 | 615,358 | -0.01(-0.03%) |
Sep 15, 2009 | 15.99 | 15.99 | 15.66 | 15.78 | 345,224 | +0.12(+0.76%) |
Sep 14, 2009 | 15.50 | 15.69 | 15.47 | 15.66 | 333,673 | +0.07(+0.47%) |
Sep 11, 2009 | 15.47 | 15.64 | 15.45 | 15.59 | 256,369 | -0.01(-0.08%) |
Sep 10, 2009 | 15.40 | 15.60 | 15.28 | 15.60 | 434,114 | +0.18(+1.16%) |
Sep 09, 2009 | 15.77 | 15.77 | 15.37 | 15.42 | 196,354 | -0.07(-0.43%) |
Sep 08, 2009 | 15.40 | 15.54 | 15.36 | 15.49 | 343,485 | +0.09(+0.56%) |
Sep 04, 2009 | 15.36 | 15.50 | 15.32 | 15.40 | 285,267 | -0.01(-0.04%) |
Sep 03, 2009 | 15.43 | 15.46 | 15.23 | 15.41 | 329,016 | -0.03(-0.17%) |
Sep 02, 2009 | 15.34 | 15.52 | 15.30 | 15.44 | 319,521 | +0.04(+0.26%) |
Sep 01, 2009 | 15.38 | 15.49 | 15.36 | 15.40 | 574,329 | -0.07(-0.47%) |
Aug 31, 2009 | 15.52 | 15.52 | 15.36 | 15.47 | 355,852 | -0.05(-0.34%) |
Aug 28, 2009 | 15.48 | 15.62 | 15.44 | 15.52 | 248,784 | +0.01(+0.09%) |
Aug 27, 2009 | 15.36 | 15.52 | 15.32 | 15.51 | 282,393 | +0.08(+0.51%) |
Aug 26, 2009 | 15.52 | 15.68 | 15.39 | 15.43 | 346,951 | -0.05(-0.34%) |
Aug 25, 2009 | 15.46 | 15.54 | 15.38 | 15.48 | 379,922 | +0.01(+0.09%) |
Aug 24, 2009 | 15.41 | 15.58 | 15.26 | 15.47 | 1,093,114 | +0.17(+1.12%) |
Aug 21, 2009 | 15.29 | 15.34 | 15.20 | 15.30 | 648,592 | +0.03(+0.17%) |
Aug 20, 2009 | 15.28 | 15.30 | 15.12 | 15.27 | 462,624 | +0.01(+0.09%) |
Aug 19, 2009 | 15.29 | 15.29 | 15.10 | 15.26 | 521,659 | +0.02(+0.13%) |
Aug 18, 2009 | 15.19 | 15.25 | 15.01 | 15.24 | 698,012 | +0.43(+2.89%) |
Aug 17, 2009 | 15.19 | 15.19 | 14.44 | 14.81 | 771,460 | -0.42(-2.76%) |
Aug 14, 2009 | 15.21 | 15.25 | 15.00 | 15.23 | 426,791 | -0.02(-0.13%) |
Aug 13, 2009 | 15.28 | 15.28 | 15.17 | 15.25 | 571,606 | +0.05(+0.35%) |
Aug 12, 2009 | 15.20 | 15.23 | 15.13 | 15.20 | 1,466,039 | +0.00(+0.00%) |
Aug 11, 2009 | 15.00 | 15.23 | 15.00 | 15.20 | 7,217,093 | -0.66(-4.17%) |
Aug 10, 2009 | 16.02 | 16.02 | 15.63 | 15.86 | 443,827 | +0.00(+0.00%) |
Aug 07, 2009 | 15.79 | 15.86 | 15.54 | 15.86 | 241,653 | +0.20(+1.27%) |
Aug 06, 2009 | 15.75 | 15.89 | 15.35 | 15.66 | 340,359 | +0.03(+0.21%) |
Aug 05, 2009 | 15.59 | 15.74 | 15.17 | 15.63 | 561,431 | +0.10(+0.64%) |
Aug 04, 2009 | 15.61 | 15.69 | 15.36 | 15.53 | 651,689 | -0.13(-0.81%) |
Aug 03, 2009 | 15.89 | 16.37 | 15.63 | 15.66 | 816,839 | -0.22(-1.41%) |
Jul 31, 2009 | 15.24 | 15.96 | 15.24 | 15.88 | 429,126 | +0.46(+3.00%) |
Jul 30, 2009 | 15.20 | 15.46 | 15.11 | 15.42 | 445,830 | +0.00(+0.00%) |
Jul 29, 2009 | 15.32 | 15.48 | 15.11 | 15.42 | 1,021,017 | +0.16(+1.04%) |
Jul 28, 2009 | 15.17 | 15.49 | 15.13 | 15.26 | 524,737 | +0.13(+0.87%) |
Jul 27, 2009 | 15.22 | 15.40 | 15.11 | 15.13 | 649,260 | -0.04(-0.26%) |
Jul 24, 2009 | 14.81 | 15.25 | 14.81 | 15.17 | 2,696 | +0.31(+2.09%) |
Jul 23, 2009 | 14.88 | 14.92 | 14.77 | 14.85 | 1,168,822 | -0.03(-0.18%) |
Jul 22, 2009 | 15.20 | 15.31 | 14.78 | 14.88 | 510,882 | -0.32(-2.09%) |
Jul 21, 2009 | 15.44 | 15.44 | 14.90 | 15.20 | 524,596 | -0.09(-0.56%) |
Jul 20, 2009 | 15.13 | 15.46 | 15.13 | 15.28 | 441,478 | +0.15(+1.00%) |
Jul 17, 2009 | 15.50 | 15.50 | 15.13 | 15.13 | 491,839 | -0.30(-1.93%) |
Jul 16, 2009 | 15.46 | 15.52 | 15.30 | 15.43 | 291,555 | +0.07(+0.43%) |
Jul 15, 2009 | 15.17 | 15.44 | 15.01 | 15.36 | 324,255 | +0.20(+1.35%) |
Jul 14, 2009 | 15.17 | 15.19 | 15.00 | 15.16 | 212,913 | +0.03(+0.22%) |
Jul 13, 2009 | 14.87 | 15.13 | 14.81 | 15.13 | 264,498 | +0.16(+1.06%) |
Jul 10, 2009 | 14.99 | 15.18 | 14.46 | 14.97 | 269,610 | -0.17(-1.09%) |
Jul 09, 2009 | 15.03 | 15.17 | 14.79 | 15.13 | 430,438 | +0.26(+1.78%) |
Jul 08, 2009 | 14.76 | 14.87 | 14.70 | 14.87 | 282,844 | +0.06(+0.40%) |
Jul 07, 2009 | 14.76 | 14.87 | 14.72 | 14.81 | 212,783 | -0.06(-0.40%) |
Jul 06, 2009 | 14.59 | 14.92 | 14.52 | 14.87 | 230,350 | +0.10(+0.67%) |
Jul 02, 2009 | 14.82 | 14.87 | 14.72 | 14.77 | 206,615 | -0.20(-1.32%) |
Jul 01, 2009 | 14.93 | 15.03 | 14.86 | 14.97 | 309,918 | +0.05(+0.31%) |
Jun 30, 2009 | 14.87 | 15.05 | 14.78 | 14.92 | 351,359 | +0.05(+0.36%) |
Jun 29, 2009 | 14.87 | 14.90 | 14.62 | 14.87 | 441,705 | +0.00(+0.00%) |
Jun 26, 2009 | 15.01 | 15.01 | 14.74 | 14.87 | 247,864 | -0.03(-0.18%) |
Jun 25, 2009 | 14.85 | 15.03 | 14.82 | 14.89 | 472,954 | +0.09(+0.62%) |
Jun 24, 2009 | 14.81 | 14.96 | 14.67 | 14.80 | 480,293 | -0.01(-0.09%) |
Jun 23, 2009 | 14.61 | 14.97 | 14.54 | 14.81 | 842,630 | +0.28(+1.96%) |
Jun 22, 2009 | 14.87 | 15.07 | 14.47 | 14.53 | 431,343 | -0.67(-4.39%) |
Jun 19, 2009 | 14.83 | 15.20 | 14.80 | 15.20 | 388,255 | +0.46(+3.14%) |
Jun 18, 2009 | 14.56 | 14.96 | 14.44 | 14.74 | 409,973 | +0.10(+0.68%) |
Jun 17, 2009 | 14.80 | 15.10 | 14.44 | 14.64 | 351,040 | -0.17(-1.12%) |
Jun 16, 2009 | 14.86 | 15.10 | 14.54 | 14.80 | 670,966 | +0.13(+0.90%) |
Jun 15, 2009 | 14.62 | 14.87 | 14.41 | 14.67 | 1,023,817 | +0.52(+3.69%) |
Jun 12, 2009 | 13.98 | 14.21 | 13.82 | 14.15 | 340,304 | +0.28(+2.05%) |
Jun 11, 2009 | 13.96 | 14.03 | 13.86 | 13.86 | 400,373 | -0.09(-0.66%) |
Jun 10, 2009 | 14.04 | 14.14 | 13.86 | 13.96 | 330,694 | -0.03(-0.24%) |
Jun 09, 2009 | 14.21 | 14.25 | 13.92 | 13.99 | 331,167 | -0.06(-0.42%) |
Jun 08, 2009 | 13.94 | 14.17 | 13.88 | 14.05 | 255,004 | +0.04(+0.28%) |
Jun 05, 2009 | 14.05 | 14.13 | 13.76 | 14.01 | 327,164 | +0.07(+0.47%) |
Jun 04, 2009 | 13.87 | 14.13 | 13.79 | 13.94 | 270,494 | +0.18(+1.30%) |
Jun 03, 2009 | 13.94 | 14.21 | 13.61 | 13.76 | 391,288 | -0.21(-1.51%) |
Jun 02, 2009 | 13.90 | 14.25 | 13.78 | 13.98 | 507,467 | +0.04(+0.28%) |
Jun 01, 2009 | 13.88 | 14.08 | 13.77 | 13.94 | 577,307 | +0.30(+2.18%) |
May 29, 2009 | 13.33 | 13.64 | 13.23 | 13.64 | 459,113 | +0.34(+2.53%) |
May 28, 2009 | 13.24 | 13.44 | 13.23 | 13.30 | 400,370 | +0.08(+0.60%) |
May 27, 2009 | 13.31 | 13.45 | 13.22 | 13.22 | 466,640 | -0.09(-0.65%) |
May 26, 2009 | 13.25 | 13.38 | 13.22 | 13.31 | 314,440 | -0.05(-0.35%) |
May 22, 2009 | 13.45 | 13.67 | 13.28 | 13.35 | 287,047 | +0.01(+0.05%) |
May 21, 2009 | 13.76 | 13.76 | 13.31 | 13.35 | 348,523 | -0.43(-3.12%) |
May 20, 2009 | 14.00 | 14.11 | 13.65 | 13.78 | 427,970 | -0.11(-0.81%) |
May 19, 2009 | 13.72 | 13.92 | 13.66 | 13.89 | 224,937 | +0.19(+1.35%) |
May 18, 2009 | 13.33 | 13.76 | 13.30 | 13.70 | 601,607 | +0.49(+3.70%) |
May 15, 2009 | 13.65 | 13.71 | 13.22 | 13.22 | 424,347 | -0.45(-3.29%) |
May 14, 2009 | 13.70 | 13.80 | 13.55 | 13.67 | 354,280 | -0.07(-0.48%) |
May 13, 2009 | 13.93 | 14.02 | 13.69 | 13.73 | 331,041 | -0.20(-1.42%) |
May 12, 2009 | 14.37 | 14.37 | 13.92 | 13.93 | 344,417 | -0.30(-2.09%) |
May 11, 2009 | 13.90 | 14.32 | 13.88 | 14.23 | 293,766 | +0.02(+0.14%) |
May 08, 2009 | 13.88 | 14.21 | 13.69 | 14.21 | 500,754 | +0.40(+2.87%) |
May 07, 2009 | 14.44 | 14.44 | 13.59 | 13.81 | 582,666 | -0.22(-1.55%) |
May 06, 2009 | 14.27 | 14.43 | 13.94 | 14.03 | 566,747 | +0.04(+0.28%) |
May 05, 2009 | 13.57 | 14.17 | 13.48 | 13.99 | 602,454 | +0.38(+2.77%) |
May 04, 2009 | 13.78 | 13.78 | 13.48 | 13.61 | 733,366 | -0.03(-0.24%) |
May 01, 2009 | 13.68 | 13.81 | 13.51 | 13.65 | 337,589 | +0.10(+0.73%) |
Apr 30, 2009 | 13.88 | 14.11 | 13.15 | 13.55 | 925,944 | -0.56(-3.98%) |
Apr 29, 2009 | 13.74 | 14.17 | 13.39 | 14.11 | 768,613 | +0.56(+4.15%) |
Apr 28, 2009 | 13.49 | 13.58 | 12.84 | 13.55 | 964,837 | -0.26(-1.91%) |
Apr 27, 2009 | 14.39 | 14.39 | 13.71 | 13.81 | 884,135 | -1.06(-7.11%) |
Apr 24, 2009 | 14.67 | 14.87 | 14.54 | 14.87 | 393,169 | +0.17(+1.12%) |
Apr 23, 2009 | 14.69 | 14.70 | 14.41 | 14.70 | 316,566 | +0.16(+1.09%) |
Apr 22, 2009 | 14.86 | 14.86 | 14.46 | 14.54 | 303,562 | -0.27(-1.83%) |
Apr 21, 2009 | 14.55 | 14.84 | 14.54 | 14.81 | 285,095 | +0.12(+0.81%) |
Apr 20, 2009 | 14.80 | 14.85 | 14.54 | 14.70 | 210,366 | -0.16(-1.07%) |
Apr 17, 2009 | 15.00 | 15.01 | 14.62 | 14.85 | 295,018 | -0.01(-0.09%) |
Apr 16, 2009 | 14.73 | 15.03 | 14.61 | 14.87 | 330,349 | +0.20(+1.35%) |
Apr 15, 2009 | 14.76 | 14.76 | 14.51 | 14.67 | 204,342 | -0.11(-0.76%) |
Apr 14, 2009 | 14.66 | 14.99 | 14.54 | 14.78 | 289,524 | -0.09(-0.58%) |
Apr 13, 2009 | 14.60 | 14.96 | 14.60 | 14.87 | 343,031 | +0.09(+0.63%) |
Apr 09, 2009 | 14.87 | 14.90 | 14.46 | 14.78 | 294,703 | +0.11(+0.72%) |
Apr 08, 2009 | 14.69 | 14.87 | 14.54 | 14.67 | 195,337 | +0.01(+0.05%) |
Apr 07, 2009 | 14.53 | 14.84 | 14.44 | 14.66 | 206,238 | -0.05(-0.36%) |
Apr 06, 2009 | 15.19 | 15.19 | 14.58 | 14.72 | 209,245 | -0.55(-3.59%) |
Apr 03, 2009 | 14.81 | 15.64 | 14.47 | 15.26 | 596,212 | +0.26(+1.72%) |
Apr 02, 2009 | 14.87 | 15.01 | 14.43 | 15.01 | 452,793 | +0.15(+1.02%) |
Apr 01, 2009 | 14.49 | 15.05 | 14.41 | 14.85 | 267,110 | +0.05(+0.36%) |
Mar 31, 2009 | 14.43 | 14.80 | 14.09 | 14.80 | 279,271 | +0.37(+2.56%) |
Mar 30, 2009 | 14.26 | 14.58 | 13.98 | 14.43 | 401,090 | -1.20(-7.65%) |
Mar 26, 2009 | 14.66 | 15.63 | 14.45 | 15.63 | 353,269 | +0.96(+6.53%) |
Mar 25, 2009 | 15.15 | 15.15 | 14.41 | 14.67 | 350,183 | -0.26(-1.77%) |
Mar 24, 2009 | 15.20 | 15.20 | 14.79 | 14.93 | 314,341 | -0.19(-1.27%) |
Mar 23, 2009 | 15.12 | 15.20 | 14.95 | 15.13 | 604,182 | +0.19(+1.28%) |
Mar 20, 2009 | 15.26 | 15.27 | 14.84 | 14.93 | 481,999 | +0.00(+0.00%) |
Mar 19, 2009 | 14.87 | 15.30 | 14.67 | 14.93 | 458,315 | +0.15(+0.98%) |
Mar 18, 2009 | 14.37 | 14.82 | 13.94 | 14.79 | 470,974 | +0.25(+1.73%) |
Mar 17, 2009 | 14.22 | 14.54 | 13.98 | 14.54 | 493,763 | +0.20(+1.38%) |
Mar 16, 2009 | 14.31 | 14.39 | 13.78 | 14.34 | 558,902 | +0.50(+3.58%) |
Mar 13, 2009 | 13.88 | 13.88 | 13.55 | 13.84 | 0 | +0.13(+0.96%) |
Mar 12, 2009 | 13.10 | 13.71 | 13.06 | 13.71 | 424,812 | +0.57(+4.38%) |
Mar 11, 2009 | 13.61 | 13.81 | 12.94 | 13.14 | 494,499 | -0.41(-3.02%) |
Mar 10, 2009 | 13.22 | 13.61 | 13.12 | 13.55 | 416,957 | +0.34(+2.60%) |
Mar 09, 2009 | 13.09 | 13.37 | 12.87 | 13.20 | 404,212 | -0.03(-0.25%) |
Mar 06, 2009 | 13.22 | 13.32 | 12.77 | 13.24 | 0 | +0.11(+0.86%) |
Mar 05, 2009 | 13.55 | 13.61 | 12.91 | 13.12 | 413,297 | -0.49(-3.59%) |
Mar 04, 2009 | 13.08 | 13.70 | 13.08 | 13.61 | 1,051,081 | +0.18(+1.38%) |
Mar 02, 2009 | 13.67 | 13.68 | 12.77 | 13.43 | 720,153 | -0.52(-3.70%) |
Feb 27, 2009 | 13.73 | 13.94 | 13.34 | 13.94 | 0 | +0.23(+1.69%) |
Feb 26, 2009 | 13.45 | 14.06 | 13.37 | 13.71 | 323,778 | +0.24(+1.77%) |
Feb 25, 2009 | 13.37 | 13.87 | 13.22 | 13.47 | 562,844 | -0.05(-0.34%) |
Feb 24, 2009 | 13.33 | 13.65 | 12.88 | 13.52 | 684,838 | +0.17(+1.29%) |
Feb 23, 2009 | 13.55 | 14.11 | 12.93 | 13.35 | 699,801 | -0.04(-0.30%) |
Feb 20, 2009 | 13.32 | 13.53 | 12.65 | 13.39 | 868,396 | -0.01(-0.05%) |
Feb 19, 2009 | 13.75 | 13.81 | 13.06 | 13.39 | 538,779 | -0.33(-2.41%) |
Feb 18, 2009 | 14.12 | 14.12 | 13.63 | 13.72 | 394,552 | -0.20(-1.42%) |
Feb 17, 2009 | 14.48 | 14.83 | 13.88 | 13.92 | 494,006 | -0.91(-6.11%) |
Feb 13, 2009 | 14.83 | 15.07 | 14.60 | 14.83 | 360,341 | -0.07(-0.49%) |
Feb 12, 2009 | 14.76 | 14.91 | 14.02 | 14.90 | 454,101 | +0.15(+1.03%) |
Feb 11, 2009 | 14.57 | 14.92 | 14.54 | 14.75 | 456,204 | -0.14(-0.93%) |
Feb 10, 2009 | 15.34 | 15.36 | 14.44 | 14.89 | 560,618 | -0.18(-1.23%) |
Feb 09, 2009 | 15.02 | 15.46 | 14.64 | 15.07 | 565,067 | +0.20(+1.33%) |
Feb 06, 2009 | 14.27 | 15.10 | 14.27 | 14.87 | 632,132 | +0.40(+2.79%) |
Feb 05, 2009 | 14.49 | 14.61 | 14.26 | 14.47 | 575,913 | +0.10(+0.69%) |
Feb 04, 2009 | 14.21 | 14.58 | 14.11 | 14.37 | 470,071 | +0.13(+0.88%) |
Feb 03, 2009 | 14.34 | 14.35 | 13.88 | 14.25 | 488,549 | +0.04(+0.28%) |
Feb 02, 2009 | 13.88 | 14.21 | 13.78 | 14.21 | 627,147 | +0.13(+0.94%) |
Jan 30, 2009 | 14.21 | 14.33 | 13.84 | 14.07 | 0 | -0.13(-0.93%) |
Jan 29, 2009 | 14.46 | 14.46 | 14.04 | 14.21 | 336,413 | -0.36(-2.49%) |
Jan 28, 2009 | 14.33 | 14.57 | 14.15 | 14.57 | 507,288 | +0.22(+1.57%) |
Jan 27, 2009 | 13.88 | 14.35 | 13.82 | 14.35 | 349,375 | +0.43(+3.09%) |
Jan 26, 2009 | 13.69 | 14.32 | 13.69 | 13.92 | 422,548 | +0.11(+0.77%) |
Jan 23, 2009 | 13.96 | 14.01 | 13.35 | 13.81 | 540,998 | -0.53(-3.69%) |
Jan 22, 2009 | 13.95 | 14.46 | 13.72 | 14.34 | 381,556 | +0.23(+1.64%) |
Jan 21, 2009 | 13.81 | 14.31 | 13.62 | 14.11 | 565,200 | +0.46(+3.39%) |
Jan 20, 2009 | 13.69 | 13.74 | 13.50 | 13.65 | 589,353 | -0.05(-0.34%) |
Jan 16, 2009 | 13.74 | 13.85 | 13.57 | 13.69 | 357,741 | +0.14(+1.02%) |
Jan 15, 2009 | 13.54 | 13.86 | 13.17 | 13.55 | 406,008 | -0.15(-1.11%) |
Jan 14, 2009 | 13.54 | 13.70 | 13.29 | 13.70 | 388,735 | +0.05(+0.39%) |
Jan 13, 2009 | 13.21 | 13.77 | 13.05 | 13.65 | 604,633 | +0.28(+2.13%) |
Jan 12, 2009 | 13.63 | 13.64 | 13.07 | 13.37 | 634,193 | -0.45(-3.25%) |
Jan 09, 2009 | 13.81 | 13.96 | 13.38 | 13.82 | 329,301 | +0.14(+1.01%) |
Jan 08, 2009 | 13.41 | 13.71 | 13.33 | 13.68 | 449,739 | +0.07(+0.53%) |
Jan 07, 2009 | 13.67 | 13.67 | 13.31 | 13.61 | 506,220 | -0.16(-1.15%) |
Jan 06, 2009 | 14.52 | 14.52 | 13.65 | 13.76 | 1,036,776 | -0.54(-3.79%) |
Jan 05, 2009 | 12.71 | 14.31 | 12.71 | 14.31 | 926,392 | +1.60(+12.58%) |
Jan 02, 2009 | 12.22 | 13.12 | 11.78 | 12.71 | 0 | +0.96(+8.16%) |
Jan 01, 2009 | 11.89 | 12.27 | 11.63 | 11.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.89 | 12.27 | 11.63 | 11.75 | 1,192,875 | +0.01(+0.11%) |
Dec 30, 2008 | 11.70 | 11.99 | 11.61 | 11.74 | 1,562,297 | +0.03(+0.28%) |
Dec 29, 2008 | 11.87 | 11.99 | 11.64 | 11.70 | 1,031,824 | -0.25(-2.10%) |
Dec 26, 2008 | 11.89 | 12.05 | 11.77 | 11.95 | 710,026 | +0.06(+0.50%) |
Dec 24, 2008 | 12.06 | 12.06 | 11.80 | 11.89 | 642,229 | -0.03(-0.22%) |
Dec 23, 2008 | 12.46 | 12.46 | 11.87 | 11.92 | 1,539,759 | -0.38(-3.06%) |
Dec 22, 2008 | 12.61 | 12.66 | 12.11 | 12.30 | 929,555 | -0.28(-2.26%) |
Dec 19, 2008 | 12.69 | 13.02 | 12.26 | 12.58 | 881,847 | -0.17(-1.30%) |
Dec 18, 2008 | 13.22 | 13.25 | 12.65 | 12.75 | 736,065 | -0.37(-2.82%) |
Dec 17, 2008 | 12.98 | 13.22 | 12.74 | 13.12 | 754,854 | -0.15(-1.14%) |
Dec 16, 2008 | 13.16 | 13.27 | 12.46 | 13.27 | 896,118 | +0.46(+3.61%) |
Dec 15, 2008 | 13.00 | 13.30 | 12.67 | 12.81 | 717,491 | -0.07(-0.56%) |
Dec 12, 2008 | 12.72 | 13.30 | 12.71 | 12.88 | 437,943 | -0.42(-3.18%) |
Dec 11, 2008 | 13.03 | 13.49 | 13.02 | 13.30 | 568,171 | +0.09(+0.65%) |
Dec 10, 2008 | 12.48 | 13.31 | 12.42 | 13.22 | 546,125 | +0.95(+7.76%) |
Dec 09, 2008 | 12.71 | 13.20 | 12.21 | 12.26 | 858,027 | -0.35(-2.78%) |
Dec 08, 2008 | 12.56 | 13.11 | 12.42 | 12.61 | 806,677 | +0.46(+3.81%) |
Dec 05, 2008 | 12.19 | 12.33 | 11.14 | 12.15 | 1,229,064 | +0.04(+0.33%) |
Dec 04, 2008 | 13.02 | 13.16 | 11.83 | 12.11 | 805,808 | -0.92(-7.05%) |
Dec 03, 2008 | 12.61 | 13.22 | 12.48 | 13.03 | 778,078 | -0.09(-0.66%) |
Dec 02, 2008 | 12.56 | 13.29 | 12.56 | 13.12 | 447,743 | +0.50(+3.98%) |
Dec 01, 2008 | 13.41 | 13.66 | 12.56 | 12.61 | 718,993 | -1.39(-9.91%) |
Nov 28, 2008 | 13.16 | 14.00 | 12.89 | 14.00 | 266,700 | +0.87(+6.59%) |
Nov 26, 2008 | 12.18 | 13.22 | 12.00 | 13.14 | 470,534 | +0.75(+6.08%) |
Nov 25, 2008 | 12.66 | 13.00 | 12.09 | 12.38 | 1,319,792 | -0.36(-2.80%) |
Nov 24, 2008 | 12.56 | 13.12 | 12.37 | 12.74 | 1,133,752 | +0.44(+3.60%) |
Nov 21, 2008 | 12.62 | 12.76 | 11.91 | 12.30 | 702,842 | -0.01(-0.05%) |
Nov 20, 2008 | 13.08 | 13.08 | 12.27 | 12.30 | 1,274,790 | -0.75(-5.72%) |
Nov 19, 2008 | 14.04 | 14.04 | 12.96 | 13.05 | 703,333 | -0.76(-5.50%) |
Nov 18, 2008 | 14.07 | 14.22 | 13.39 | 13.81 | 517,836 | -0.56(-3.86%) |
Nov 17, 2008 | 14.21 | 14.66 | 13.90 | 14.37 | 442,233 | +0.15(+1.02%) |
Nov 14, 2008 | 14.70 | 14.83 | 14.05 | 14.22 | 414,586 | -0.38(-2.62%) |
Nov 13, 2008 | 14.54 | 14.85 | 13.88 | 14.60 | 735,125 | +0.16(+1.10%) |
Nov 12, 2008 | 14.76 | 14.99 | 14.20 | 14.44 | 729,790 | -0.23(-1.58%) |
Nov 11, 2008 | 14.70 | 15.17 | 14.54 | 14.68 | 511,357 | -0.15(-0.98%) |
Nov 10, 2008 | 15.40 | 15.86 | 14.64 | 14.82 | 610,759 | +0.04(+0.27%) |
Nov 07, 2008 | 16.18 | 16.18 | 14.57 | 14.78 | 1,020,438 | -0.42(-2.74%) |
Nov 06, 2008 | 15.97 | 16.10 | 14.91 | 15.20 | 1,361,933 | -1.26(-7.63%) |
Nov 05, 2008 | 16.52 | 16.82 | 15.86 | 16.45 | 980,922 | -0.40(-2.35%) |
Nov 04, 2008 | 17.16 | 17.16 | 16.23 | 16.85 | 1,672,695 | +0.01(+0.08%) |
Nov 03, 2008 | 17.08 | 17.08 | 16.02 | 16.84 | 1,970,465 | +0.98(+6.17%) |
Oct 31, 2008 | 15.19 | 15.86 | 14.81 | 15.86 | 819,395 | +0.57(+3.76%) |
Oct 30, 2008 | 15.63 | 15.76 | 14.87 | 15.28 | 719,898 | +0.28(+1.89%) |
Oct 29, 2008 | 14.15 | 15.26 | 14.00 | 15.00 | 728,064 | +1.12(+8.09%) |
Oct 28, 2008 | 14.54 | 14.54 | 13.38 | 13.88 | 662,535 | +0.34(+2.54%) |
Oct 27, 2008 | 13.88 | 13.88 | 13.22 | 13.53 | 1,001,951 | -0.39(-2.80%) |
Oct 24, 2008 | 13.22 | 14.04 | 12.94 | 13.92 | 459,729 | +0.12(+0.86%) |
Oct 23, 2008 | 13.88 | 14.31 | 13.24 | 13.80 | 643,447 | -0.15(-1.09%) |
Oct 22, 2008 | 13.89 | 14.33 | 13.71 | 13.96 | 383,398 | -0.42(-2.90%) |
Oct 21, 2008 | 14.14 | 14.50 | 13.88 | 14.37 | 553,172 | +0.09(+0.60%) |
Oct 20, 2008 | 14.40 | 14.40 | 13.68 | 14.29 | 722,920 | +0.90(+6.71%) |
Oct 17, 2008 | 12.92 | 13.81 | 12.69 | 13.39 | 1,270,956 | +0.70(+5.52%) |
Oct 16, 2008 | 13.37 | 13.37 | 12.11 | 12.69 | 1,154,144 | -0.19(-1.49%) |
Oct 15, 2008 | 14.53 | 14.53 | 12.40 | 12.88 | 1,009,348 | -0.63(-4.69%) |
Oct 14, 2008 | 14.27 | 14.87 | 13.10 | 13.51 | 1,107,523 | +0.96(+7.63%) |
Oct 13, 2008 | 12.07 | 14.54 | 11.65 | 12.56 | 2,086,477 | +2.44(+24.10%) |
Oct 10, 2008 | 10.24 | 10.74 | 9.251 | 10.12 | 1,191,809 | -0.65(-6.07%) |
Oct 09, 2008 | 11.71 | 11.96 | 10.47 | 10.77 | 987,328 | -0.53(-4.68%) |
Oct 08, 2008 | 11.16 | 11.72 | 10.06 | 11.30 | 1,372,233 | +0.00(+0.00%) |
Oct 07, 2008 | 11.91 | 12.46 | 11.20 | 11.30 | 1,057,669 | -0.42(-3.55%) |
Oct 06, 2008 | 12.09 | 12.43 | 11.01 | 11.72 | 1,046,632 | -0.71(-5.74%) |
Oct 03, 2008 | 13.13 | 13.59 | 12.39 | 12.43 | 257,145 | -0.35(-2.74%) |
Oct 02, 2008 | 13.93 | 13.93 | 12.63 | 12.78 | 422,316 | -0.85(-6.25%) |