Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.72 | 19.19 | 18.34 | 19.09 | 343,540 | +0.24(+1.27%) |
Aug 28, 2009 | 18.36 | 18.87 | 17.50 | 18.85 | 458,730 | +0.53(+2.89%) |
Aug 27, 2009 | 18.64 | 18.64 | 17.30 | 18.32 | 457,851 | +0.47(+2.63%) |
Aug 26, 2009 | 17.94 | 18.19 | 17.71 | 17.85 | 301,165 | -0.06(-0.34%) |
Aug 25, 2009 | 18.18 | 18.21 | 17.83 | 17.91 | 397,734 | -0.08(-0.44%) |
Aug 24, 2009 | 18.46 | 18.62 | 17.98 | 17.99 | 197,123 | -0.38(-2.07%) |
Aug 21, 2009 | 17.75 | 18.43 | 17.32 | 18.37 | 651,693 | +0.87(+4.97%) |
Aug 20, 2009 | 17.26 | 17.50 | 17.12 | 17.50 | 295,201 | +0.24(+1.39%) |
Aug 19, 2009 | 16.75 | 17.31 | 16.74 | 17.26 | 190,584 | +0.26(+1.53%) |
Aug 18, 2009 | 16.89 | 17.05 | 16.59 | 17.00 | 112,064 | +0.16(+0.95%) |
Aug 17, 2009 | 16.89 | 17.06 | 16.41 | 16.84 | 317,048 | -0.28(-1.64%) |
Aug 14, 2009 | 17.39 | 17.53 | 16.95 | 17.12 | 166,316 | -0.24(-1.38%) |
Aug 13, 2009 | 17.26 | 17.60 | 17.24 | 17.36 | 350,111 | +0.15(+0.87%) |
Aug 12, 2009 | 16.99 | 17.37 | 16.78 | 17.21 | 301,349 | +0.15(+0.88%) |
Aug 11, 2009 | 16.86 | 17.13 | 16.55 | 17.06 | 213,214 | +0.06(+0.35%) |
Aug 10, 2009 | 16.92 | 17.03 | 16.27 | 17.00 | 236,296 | +0.15(+0.89%) |
Aug 07, 2009 | 16.74 | 16.93 | 16.26 | 16.85 | 195,643 | +0.45(+2.74%) |
Aug 06, 2009 | 16.79 | 16.79 | 16.27 | 16.40 | 195,849 | -0.26(-1.56%) |
Aug 05, 2009 | 16.89 | 16.97 | 16.40 | 16.66 | 235,685 | -0.14(-0.83%) |
Aug 04, 2009 | 16.85 | 16.99 | 16.40 | 16.80 | 279,311 | -0.13(-0.77%) |
Aug 03, 2009 | 17.37 | 17.37 | 16.55 | 16.93 | 363,778 | +0.07(+0.42%) |
Jul 31, 2009 | 16.69 | 17.20 | 16.67 | 16.86 | 333,536 | +0.04(+0.24%) |
Jul 30, 2009 | 16.84 | 16.99 | 16.60 | 16.82 | 516,227 | +0.37(+2.25%) |
Jul 29, 2009 | 14.87 | 16.86 | 14.65 | 16.45 | 930,908 | +1.50(+10.03%) |
Jul 28, 2009 | 14.75 | 14.97 | 14.75 | 14.95 | 327,131 | +0.13(+0.88%) |
Jul 27, 2009 | 14.82 | 14.90 | 14.62 | 14.82 | 224,799 | +0.07(+0.47%) |
Jul 24, 2009 | 14.40 | 14.77 | 14.29 | 14.75 | 431,712 | +0.35(+2.43%) |
Jul 23, 2009 | 13.66 | 14.59 | 13.61 | 14.40 | 462,909 | +0.69(+5.03%) |
Jul 22, 2009 | 13.50 | 13.93 | 13.50 | 13.71 | 185,461 | +0.19(+1.41%) |
Jul 21, 2009 | 13.22 | 13.64 | 13.22 | 13.52 | 232,482 | +0.41(+3.13%) |
Jul 20, 2009 | 13.06 | 13.16 | 12.95 | 13.11 | 142,887 | +0.16(+1.24%) |
Jul 17, 2009 | 13.30 | 13.30 | 12.89 | 12.95 | 235,717 | -0.31(-2.34%) |
Jul 16, 2009 | 12.79 | 13.31 | 12.75 | 13.26 | 308,814 | +0.44(+3.43%) |
Jul 15, 2009 | 12.99 | 12.99 | 12.74 | 12.82 | 532,331 | +0.04(+0.31%) |
Jul 14, 2009 | 12.63 | 12.91 | 12.61 | 12.78 | 323,823 | +0.18(+1.43%) |
Jul 13, 2009 | 12.50 | 12.80 | 12.36 | 12.60 | 346,266 | +0.10(+0.80%) |
Jul 10, 2009 | 12.41 | 12.61 | 12.39 | 12.50 | 242,698 | +0.05(+0.40%) |
Jul 09, 2009 | 12.65 | 12.84 | 12.41 | 12.45 | 631,552 | -0.15(-1.19%) |
Jul 08, 2009 | 12.88 | 12.88 | 12.37 | 12.60 | 257,709 | -0.26(-2.02%) |
Jul 07, 2009 | 13.36 | 13.36 | 12.67 | 12.86 | 384,424 | -0.45(-3.38%) |
Jul 06, 2009 | 13.42 | 13.49 | 13.01 | 13.31 | 352,722 | -0.19(-1.41%) |
Jul 02, 2009 | 14.02 | 14.07 | 13.49 | 13.50 | 399,348 | -0.79(-5.53%) |
Jul 01, 2009 | 13.74 | 14.52 | 13.74 | 14.29 | 542,809 | +0.70(+5.15%) |
Jun 30, 2009 | 13.34 | 13.81 | 12.99 | 13.59 | 499,538 | +0.22(+1.65%) |
Jun 29, 2009 | 13.00 | 13.54 | 12.90 | 13.37 | 366,870 | +0.46(+3.56%) |
Jun 26, 2009 | 13.19 | 13.58 | 12.90 | 12.91 | 2,059,355 | -0.27(-2.05%) |
Jun 25, 2009 | 12.76 | 13.41 | 12.54 | 13.18 | 393,953 | +0.12(+0.92%) |
Jun 24, 2009 | 12.43 | 13.26 | 12.31 | 13.06 | 346,352 | +0.78(+6.35%) |
Jun 23, 2009 | 12.48 | 12.83 | 12.25 | 12.28 | 365,703 | -0.07(-0.57%) |
Jun 22, 2009 | 12.86 | 13.12 | 12.30 | 12.35 | 252,502 | -0.63(-4.85%) |
Jun 19, 2009 | 13.27 | 13.46 | 12.97 | 12.98 | 303,746 | -0.04(-0.31%) |
Jun 18, 2009 | 13.08 | 13.17 | 12.82 | 13.02 | 133,928 | -0.01(-0.08%) |
Jun 17, 2009 | 13.06 | 13.34 | 12.98 | 13.03 | 167,279 | +0.02(+0.15%) |
Jun 16, 2009 | 13.36 | 13.69 | 13.00 | 13.01 | 241,236 | -0.13(-0.99%) |
Jun 15, 2009 | 13.80 | 13.80 | 13.01 | 13.14 | 249,384 | -0.56(-4.09%) |
Jun 12, 2009 | 13.93 | 14.03 | 13.42 | 13.70 | 242,464 | -0.30(-2.14%) |
Jun 11, 2009 | 13.56 | 14.36 | 13.56 | 14.00 | 205,316 | +0.52(+3.86%) |
Jun 10, 2009 | 13.78 | 14.03 | 13.26 | 13.48 | 328,414 | -0.20(-1.46%) |
Jun 09, 2009 | 13.57 | 13.83 | 13.47 | 13.68 | 192,749 | +0.14(+1.03%) |
Jun 08, 2009 | 13.61 | 14.22 | 13.35 | 13.54 | 351,981 | -0.55(-3.90%) |
Jun 05, 2009 | 14.32 | 14.40 | 13.98 | 14.09 | 189,420 | -0.17(-1.19%) |
Jun 04, 2009 | 14.25 | 14.39 | 14.00 | 14.26 | 184,276 | +0.05(+0.35%) |
Jun 03, 2009 | 14.34 | 14.55 | 13.98 | 14.21 | 177,265 | -0.18(-1.25%) |
Jun 02, 2009 | 14.17 | 14.59 | 14.14 | 14.39 | 379,311 | +0.22(+1.55%) |
Jun 01, 2009 | 12.50 | 14.38 | 12.50 | 14.17 | 705,161 | +1.95(+15.96%) |
May 29, 2009 | 13.08 | 13.32 | 11.98 | 12.22 | 1,650,655 | -0.86(-6.57%) |
May 28, 2009 | 13.38 | 13.61 | 12.80 | 13.08 | 462,509 | -0.30(-2.24%) |
May 27, 2009 | 13.38 | 13.89 | 13.16 | 13.38 | 705,262 | -0.08(-0.59%) |
May 26, 2009 | 12.82 | 13.51 | 12.78 | 13.46 | 471,234 | +0.55(+4.26%) |
May 22, 2009 | 12.51 | 13.01 | 12.15 | 12.91 | 470,914 | +0.52(+4.20%) |
May 21, 2009 | 13.03 | 13.15 | 12.26 | 12.39 | 360,349 | -0.77(-5.85%) |
May 20, 2009 | 13.60 | 13.68 | 13.12 | 13.16 | 389,008 | -0.31(-2.30%) |
May 19, 2009 | 13.25 | 13.62 | 13.16 | 13.47 | 527,226 | +0.22(+1.66%) |
May 18, 2009 | 12.55 | 13.42 | 12.41 | 13.25 | 886,969 | +0.72(+5.75%) |
May 15, 2009 | 12.69 | 13.07 | 12.31 | 12.53 | 445,651 | -0.20(-1.57%) |
May 14, 2009 | 12.41 | 12.86 | 11.93 | 12.73 | 631,337 | +0.41(+3.33%) |
May 13, 2009 | 12.87 | 12.94 | 12.25 | 12.32 | 754,348 | -0.82(-6.24%) |
May 12, 2009 | 13.54 | 13.67 | 12.80 | 13.14 | 639,889 | -0.34(-2.52%) |
May 11, 2009 | 14.25 | 14.69 | 13.41 | 13.48 | 580,568 | -1.17(-7.99%) |
May 08, 2009 | 14.73 | 15.45 | 14.20 | 14.65 | 340,314 | +0.10(+0.69%) |
May 07, 2009 | 15.60 | 15.60 | 14.33 | 14.55 | 323,270 | -0.89(-5.76%) |
May 06, 2009 | 15.73 | 16.28 | 15.00 | 15.44 | 369,198 | -0.15(-0.96%) |
May 05, 2009 | 16.11 | 16.19 | 15.28 | 15.59 | 573,357 | -0.73(-4.47%) |
May 04, 2009 | 15.85 | 16.37 | 15.72 | 16.32 | 456,735 | +0.55(+3.49%) |
May 01, 2009 | 16.50 | 16.50 | 15.67 | 15.77 | 328,057 | -0.73(-4.42%) |
Apr 30, 2009 | 17.26 | 17.57 | 16.44 | 16.50 | 443,361 | -0.55(-3.23%) |
Apr 29, 2009 | 16.32 | 17.49 | 16.18 | 17.05 | 445,691 | +0.83(+5.12%) |
Apr 28, 2009 | 16.01 | 16.43 | 16.01 | 16.22 | 340,038 | -0.05(-0.31%) |
Apr 27, 2009 | 16.40 | 16.76 | 16.21 | 16.27 | 406,246 | -0.41(-2.46%) |
Apr 24, 2009 | 16.76 | 16.87 | 16.47 | 16.68 | 516,992 | +0.09(+0.54%) |
Apr 23, 2009 | 17.46 | 17.74 | 16.50 | 16.59 | 347,953 | -0.78(-4.49%) |
Apr 22, 2009 | 17.30 | 18.01 | 17.25 | 17.37 | 320,144 | -0.18(-1.03%) |
Apr 21, 2009 | 15.97 | 17.64 | 15.94 | 17.55 | 380,237 | +1.46(+9.07%) |
Apr 20, 2009 | 16.04 | 16.32 | 15.84 | 16.09 | 304,745 | -0.39(-2.37%) |
Apr 17, 2009 | 16.32 | 16.62 | 16.00 | 16.48 | 497,557 | +0.21(+1.29%) |
Apr 16, 2009 | 16.32 | 16.48 | 16.06 | 16.27 | 321,718 | +0.17(+1.06%) |
Apr 15, 2009 | 15.72 | 16.16 | 15.70 | 16.10 | 188,683 | +0.21(+1.32%) |
Apr 14, 2009 | 16.33 | 16.68 | 15.71 | 15.89 | 262,898 | -0.77(-4.62%) |
Apr 13, 2009 | 16.43 | 16.68 | 16.01 | 16.66 | 201,237 | -0.04(-0.24%) |
Apr 09, 2009 | 16.00 | 16.77 | 15.92 | 16.70 | 213,275 | +0.70(+4.37%) |
Apr 08, 2009 | 15.67 | 16.00 | 15.47 | 16.00 | 128,972 | +0.50(+3.23%) |
Apr 07, 2009 | 15.71 | 15.98 | 15.40 | 15.50 | 296,558 | -0.50(-3.12%) |
Apr 06, 2009 | 16.00 | 16.27 | 15.68 | 16.00 | 257,296 | -0.43(-2.62%) |
Apr 03, 2009 | 16.41 | 16.63 | 16.19 | 16.43 | 293,644 | -0.03(-0.18%) |
Apr 02, 2009 | 15.13 | 16.62 | 14.94 | 16.46 | 484,311 | +1.39(+9.22%) |
Apr 01, 2009 | 15.11 | 15.31 | 14.77 | 15.07 | 253,573 | -0.14(-0.92%) |
Mar 31, 2009 | 14.59 | 15.66 | 14.57 | 15.21 | 475,524 | +0.77(+5.33%) |
Mar 30, 2009 | 14.47 | 14.92 | 13.94 | 14.44 | 271,587 | -1.19(-7.61%) |
Mar 26, 2009 | 14.90 | 15.76 | 14.57 | 15.63 | 469,721 | +0.93(+6.33%) |
Mar 25, 2009 | 14.83 | 15.12 | 14.02 | 14.70 | 278,110 | +0.03(+0.20%) |
Mar 24, 2009 | 14.62 | 15.13 | 14.38 | 14.67 | 332,570 | -0.17(-1.15%) |
Mar 23, 2009 | 14.21 | 14.84 | 13.99 | 14.84 | 267,621 | +1.05(+7.61%) |
Mar 20, 2009 | 14.04 | 14.43 | 13.77 | 13.79 | 292,616 | -0.10(-0.72%) |
Mar 19, 2009 | 14.14 | 14.28 | 13.87 | 13.89 | 196,661 | -0.16(-1.14%) |
Mar 18, 2009 | 13.93 | 14.12 | 13.70 | 14.05 | 484,312 | +0.09(+0.64%) |
Mar 17, 2009 | 13.58 | 13.96 | 13.48 | 13.96 | 337,238 | +0.34(+2.50%) |
Mar 16, 2009 | 14.06 | 14.14 | 13.56 | 13.62 | 272,286 | -0.27(-1.94%) |
Mar 13, 2009 | 13.62 | 14.05 | 13.35 | 13.89 | 473,495 | +0.39(+2.89%) |
Mar 12, 2009 | 13.02 | 13.62 | 12.65 | 13.50 | 535,500 | +0.45(+3.45%) |
Mar 11, 2009 | 13.27 | 13.50 | 12.92 | 13.05 | 384,648 | -0.17(-1.29%) |
Mar 10, 2009 | 12.85 | 13.34 | 11.98 | 13.22 | 446,937 | +0.74(+5.93%) |
Mar 09, 2009 | 12.34 | 12.73 | 12.00 | 12.48 | 298,389 | +0.04(+0.32%) |
Mar 06, 2009 | 12.68 | 12.87 | 11.90 | 12.44 | 424,332 | -0.22(-1.74%) |
Mar 05, 2009 | 13.02 | 13.34 | 12.60 | 12.66 | 272,650 | -0.67(-5.03%) |
Mar 04, 2009 | 12.50 | 13.56 | 12.35 | 13.33 | 480,622 | -0.08(-0.60%) |
Mar 02, 2009 | 14.24 | 14.24 | 13.36 | 13.41 | 363,961 | -1.06(-7.33%) |
Feb 27, 2009 | 13.81 | 14.80 | 13.51 | 14.47 | 460,553 | +0.38(+2.70%) |
Feb 26, 2009 | 14.12 | 14.40 | 13.73 | 14.09 | 343,016 | +0.06(+0.43%) |
Feb 25, 2009 | 14.33 | 14.41 | 13.79 | 14.03 | 298,340 | -0.38(-2.64%) |
Feb 24, 2009 | 13.80 | 14.49 | 13.51 | 14.41 | 449,536 | +0.78(+5.72%) |
Feb 23, 2009 | 14.32 | 14.60 | 13.60 | 13.63 | 314,305 | -0.63(-4.42%) |
Feb 20, 2009 | 14.32 | 14.78 | 14.00 | 14.26 | 578,710 | -0.34(-2.33%) |
Feb 19, 2009 | 15.05 | 15.11 | 14.50 | 14.60 | 333,272 | -0.30(-2.01%) |
Feb 18, 2009 | 15.06 | 15.36 | 14.79 | 14.90 | 437,658 | -0.04(-0.27%) |
Feb 17, 2009 | 14.75 | 15.24 | 14.71 | 14.94 | 390,853 | -0.38(-2.48%) |
Feb 13, 2009 | 15.21 | 15.73 | 15.07 | 15.32 | 463,422 | +0.13(+0.86%) |
Feb 12, 2009 | 14.67 | 15.21 | 14.33 | 15.19 | 646,634 | +0.61(+4.18%) |
Feb 11, 2009 | 14.00 | 14.61 | 13.85 | 14.58 | 500,321 | +0.60(+4.29%) |
Feb 10, 2009 | 14.89 | 14.96 | 13.89 | 13.98 | 827,581 | -0.94(-6.30%) |
Feb 09, 2009 | 13.53 | 14.99 | 13.53 | 14.92 | 1,421,464 | +1.29(+9.46%) |
Feb 06, 2009 | 12.94 | 14.00 | 12.88 | 13.63 | 816,822 | +0.64(+4.93%) |
Feb 05, 2009 | 13.00 | 13.24 | 12.86 | 12.99 | 528,416 | -0.07(-0.54%) |
Feb 04, 2009 | 13.03 | 13.35 | 13.00 | 13.06 | 374,436 | -0.01(-0.08%) |
Feb 03, 2009 | 13.49 | 13.55 | 12.90 | 13.07 | 499,280 | -0.24(-1.80%) |
Feb 02, 2009 | 13.18 | 13.43 | 12.85 | 13.31 | 749,050 | -0.12(-0.89%) |
Jan 30, 2009 | 13.10 | 13.85 | 12.93 | 13.43 | 447,837 | +0.92(+7.35%) |
Jan 29, 2009 | 12.83 | 12.88 | 12.45 | 12.51 | 237,589 | -0.44(-3.40%) |
Jan 28, 2009 | 12.59 | 13.14 | 12.33 | 12.95 | 211,867 | +0.61(+4.94%) |
Jan 27, 2009 | 11.89 | 12.41 | 11.78 | 12.34 | 242,700 | +0.46(+3.87%) |
Jan 26, 2009 | 11.62 | 12.25 | 11.49 | 11.88 | 243,879 | +0.37(+3.21%) |
Jan 23, 2009 | 11.05 | 11.79 | 10.93 | 11.51 | 426,438 | +0.20(+1.77%) |
Jan 22, 2009 | 11.70 | 11.70 | 11.05 | 11.31 | 192,560 | -0.70(-5.83%) |
Jan 21, 2009 | 11.48 | 12.02 | 11.10 | 12.01 | 409,654 | +0.73(+6.47%) |
Jan 20, 2009 | 12.11 | 12.12 | 11.21 | 11.28 | 351,394 | -0.97(-7.92%) |
Jan 16, 2009 | 12.12 | 12.42 | 11.86 | 12.25 | 265,866 | +0.25(+2.08%) |
Jan 15, 2009 | 12.16 | 12.25 | 11.40 | 12.00 | 517,867 | -0.18(-1.48%) |
Jan 14, 2009 | 12.50 | 13.06 | 11.97 | 12.18 | 511,644 | -0.59(-4.62%) |
Jan 13, 2009 | 12.90 | 13.06 | 12.70 | 12.77 | 184,873 | -0.15(-1.16%) |
Jan 12, 2009 | 12.99 | 13.38 | 12.72 | 12.92 | 209,210 | -0.03(-0.23%) |
Jan 09, 2009 | 13.97 | 13.97 | 12.93 | 12.95 | 291,829 | -1.06(-7.57%) |
Jan 08, 2009 | 13.65 | 14.20 | 13.62 | 14.01 | 127,088 | +0.26(+1.89%) |
Jan 07, 2009 | 14.07 | 14.07 | 13.60 | 13.75 | 169,220 | -0.65(-4.51%) |
Jan 06, 2009 | 14.17 | 14.56 | 13.71 | 14.40 | 318,226 | +0.35(+2.49%) |
Jan 05, 2009 | 15.24 | 15.24 | 13.83 | 14.05 | 457,512 | -1.09(-7.20%) |
Jan 02, 2009 | 13.75 | 15.32 | 13.75 | 15.14 | 696,737 | +1.44(+10.51%) |
Dec 31, 2008 | 13.49 | 13.91 | 13.32 | 13.70 | 279,067 | +0.27(+2.01%) |
Dec 30, 2008 | 13.23 | 13.47 | 13.00 | 13.43 | 272,642 | +0.33(+2.52%) |
Dec 29, 2008 | 13.30 | 13.30 | 12.90 | 13.10 | 362,296 | -0.23(-1.73%) |
Dec 26, 2008 | 13.49 | 13.66 | 13.01 | 13.33 | 122,771 | -0.11(-0.82%) |
Dec 24, 2008 | 13.14 | 13.57 | 12.94 | 13.44 | 110,359 | +0.31(+2.36%) |
Dec 23, 2008 | 13.37 | 13.87 | 13.00 | 13.13 | 398,193 | -0.17(-1.28%) |
Dec 22, 2008 | 13.39 | 13.50 | 12.82 | 13.30 | 612,635 | +0.02(+0.15%) |
Dec 19, 2008 | 13.26 | 13.44 | 12.95 | 13.28 | 1,210,138 | +0.19(+1.45%) |
Dec 18, 2008 | 12.94 | 13.50 | 12.51 | 13.09 | 538,950 | +0.28(+2.19%) |
Dec 17, 2008 | 11.74 | 12.94 | 11.59 | 12.81 | 643,995 | +0.93(+7.83%) |
Dec 16, 2008 | 11.13 | 11.90 | 10.95 | 11.88 | 502,210 | +0.81(+7.32%) |
Dec 15, 2008 | 11.46 | 12.06 | 11.01 | 11.07 | 599,995 | -0.28(-2.47%) |
Dec 12, 2008 | 11.00 | 11.45 | 11.00 | 11.35 | 393,753 | +0.04(+0.35%) |
Dec 11, 2008 | 11.25 | 11.53 | 11.10 | 11.31 | 430,157 | -0.11(-0.96%) |
Dec 10, 2008 | 11.42 | 11.86 | 11.15 | 11.42 | 405,840 | +0.12(+1.06%) |
Dec 09, 2008 | 11.28 | 12.07 | 11.23 | 11.30 | 833,411 | -0.50(-4.24%) |
Dec 08, 2008 | 11.28 | 11.88 | 11.24 | 11.80 | 632,333 | +0.81(+7.37%) |
Dec 05, 2008 | 9.580 | 11.06 | 9.370 | 10.99 | 2,094,160 | +1.29(+13.30%) |
Dec 04, 2008 | 9.720 | 10.10 | 9.470 | 9.700 | 1,179,549 | -0.16(-1.62%) |
Dec 03, 2008 | 9.460 | 9.920 | 9.090 | 9.860 | 730,293 | +0.26(+2.71%) |
Dec 02, 2008 | 8.960 | 9.600 | 8.960 | 9.600 | 736,322 | +0.91(+10.47%) |
Dec 01, 2008 | 9.920 | 9.920 | 8.670 | 8.690 | 558,769 | -1.51(-14.80%) |
Nov 28, 2008 | 10.04 | 10.20 | 9.880 | 10.20 | 244,789 | +0.05(+0.49%) |
Nov 26, 2008 | 9.420 | 10.25 | 9.210 | 10.15 | 593,640 | +0.51(+5.29%) |
Nov 25, 2008 | 9.500 | 9.670 | 9.320 | 9.640 | 796,962 | +0.22(+2.34%) |
Nov 24, 2008 | 8.900 | 9.490 | 8.700 | 9.420 | 673,098 | +0.66(+7.53%) |
Nov 21, 2008 | 8.570 | 8.880 | 8.210 | 8.760 | 755,163 | +0.33(+3.91%) |
Nov 20, 2008 | 9.370 | 9.500 | 8.350 | 8.430 | 681,743 | -1.01(-10.70%) |
Nov 19, 2008 | 10.11 | 10.35 | 9.440 | 9.440 | 651,717 | -0.69(-6.81%) |
Nov 18, 2008 | 10.71 | 10.80 | 9.880 | 10.13 | 571,038 | -0.57(-5.33%) |
Nov 17, 2008 | 10.85 | 11.20 | 10.63 | 10.70 | 415,622 | -0.27(-2.46%) |
Nov 14, 2008 | 11.20 | 11.73 | 10.93 | 10.97 | 512,819 | -0.45(-3.94%) |
Nov 13, 2008 | 10.64 | 11.50 | 9.880 | 11.42 | 763,037 | +0.82(+7.74%) |
Nov 12, 2008 | 11.30 | 11.57 | 10.57 | 10.60 | 590,992 | -0.78(-6.85%) |
Nov 11, 2008 | 11.57 | 11.80 | 11.11 | 11.38 | 512,180 | -0.29(-2.49%) |
Nov 10, 2008 | 12.56 | 12.96 | 11.58 | 11.67 | 826,993 | -0.58(-4.73%) |
Nov 07, 2008 | 12.11 | 13.10 | 11.67 | 12.25 | 988,236 | +0.91(+8.02%) |
Nov 06, 2008 | 11.94 | 12.23 | 11.24 | 11.34 | 616,858 | -0.54(-4.55%) |
Nov 05, 2008 | 13.09 | 13.57 | 11.79 | 11.88 | 494,680 | -1.34(-10.14%) |
Nov 04, 2008 | 14.25 | 14.26 | 12.93 | 13.22 | 370,968 | -0.66(-4.76%) |
Nov 03, 2008 | 13.94 | 14.04 | 13.67 | 13.88 | 268,675 | -0.12(-0.86%) |
Oct 31, 2008 | 13.25 | 14.20 | 13.04 | 14.00 | 429,563 | +0.70(+5.26%) |
Oct 30, 2008 | 12.61 | 13.33 | 12.54 | 13.30 | 344,540 | +1.19(+9.83%) |
Oct 29, 2008 | 12.25 | 12.56 | 11.85 | 12.11 | 371,405 | -0.10(-0.82%) |
Oct 28, 2008 | 12.05 | 12.62 | 11.31 | 12.21 | 534,402 | +0.42(+3.56%) |
Oct 27, 2008 | 12.26 | 13.13 | 11.76 | 11.79 | 284,661 | -0.61(-4.92%) |
Oct 24, 2008 | 12.47 | 12.98 | 11.13 | 12.40 | 461,167 | -0.94(-7.05%) |
Oct 23, 2008 | 14.77 | 14.90 | 12.67 | 13.34 | 740,771 | -1.40(-9.50%) |
Oct 22, 2008 | 15.69 | 16.06 | 14.40 | 14.74 | 288,536 | -1.36(-8.45%) |
Oct 21, 2008 | 16.12 | 16.76 | 15.78 | 16.10 | 277,866 | -0.27(-1.65%) |
Oct 20, 2008 | 16.92 | 17.20 | 15.84 | 16.37 | 282,529 | -0.18(-1.09%) |
Oct 17, 2008 | 15.81 | 17.48 | 15.81 | 16.55 | 556,572 | +0.02(+0.12%) |
Oct 16, 2008 | 15.79 | 16.57 | 14.35 | 16.53 | 440,611 | +0.84(+5.35%) |
Oct 15, 2008 | 17.30 | 17.80 | 15.61 | 15.69 | 533,246 | -1.90(-10.80%) |
Oct 14, 2008 | 18.08 | 18.26 | 17.29 | 17.59 | 442,988 | +0.00(+0.00%) |
Oct 13, 2008 | 15.84 | 17.86 | 15.84 | 17.59 | 786,295 | +3.01(+20.64%) |
Oct 10, 2008 | 16.00 | 16.67 | 11.09 | 14.58 | 1,734,257 | -1.82(-11.10%) |
Oct 09, 2008 | 18.09 | 19.22 | 16.38 | 16.40 | 470,875 | -1.76(-9.69%) |
Oct 08, 2008 | 18.20 | 19.08 | 17.50 | 18.16 | 746,350 | -0.15(-0.82%) |
Oct 07, 2008 | 20.21 | 20.22 | 18.26 | 18.31 | 336,401 | -1.68(-8.40%) |
Oct 06, 2008 | 19.97 | 20.22 | 18.99 | 19.99 | 501,982 | -0.26(-1.28%) |
Oct 03, 2008 | 21.45 | 21.73 | 20.18 | 20.25 | 428,031 | -0.87(-4.12%) |
Oct 02, 2008 | 22.34 | 22.93 | 21.07 | 21.12 | 303,329 | -1.40(-6.22%) |
Oct 01, 2008 | 22.58 | 22.60 | 22.16 | 22.52 | 289,301 | +0.19(+0.85%) |
Sep 30, 2008 | 22.72 | 23.00 | 21.77 | 22.33 | 419,546 | +0.74(+3.43%) |
Sep 29, 2008 | 23.39 | 24.86 | 18.58 | 21.59 | 413,081 | -2.13(-8.98%) |
Sep 26, 2008 | 22.89 | 24.09 | 22.75 | 23.72 | 251,668 | +0.17(+0.72%) |
Sep 25, 2008 | 23.79 | 24.23 | 22.99 | 23.55 | 318,460 | -0.15(-0.63%) |
Sep 24, 2008 | 24.62 | 25.26 | 23.59 | 23.70 | 369,744 | -0.79(-3.23%) |
Sep 23, 2008 | 24.83 | 25.78 | 24.08 | 24.49 | 394,354 | -0.29(-1.17%) |
Sep 22, 2008 | 26.08 | 26.29 | 24.72 | 24.78 | 377,285 | -1.51(-5.74%) |
Sep 19, 2008 | 27.48 | 27.48 | 24.94 | 26.29 | 1,171,476 | +0.87(+3.42%) |
Sep 18, 2008 | 25.26 | 26.42 | 23.29 | 25.42 | 654,754 | +0.73(+2.96%) |
Sep 17, 2008 | 25.83 | 26.00 | 24.12 | 24.69 | 542,476 | -1.54(-5.87%) |
Sep 16, 2008 | 21.13 | 26.25 | 21.13 | 26.23 | 589,158 | +0.88(+3.47%) |
Sep 15, 2008 | 25.55 | 26.97 | 25.00 | 25.35 | 614,739 | -1.92(-7.04%) |
Sep 12, 2008 | 27.22 | 27.59 | 26.73 | 27.27 | 262,492 | -0.08(-0.29%) |
Sep 11, 2008 | 27.04 | 27.72 | 26.75 | 27.35 | 421,738 | +0.18(+0.66%) |
Sep 10, 2008 | 26.19 | 27.50 | 25.86 | 27.17 | 416,852 | +1.38(+5.35%) |
Sep 09, 2008 | 27.33 | 27.83 | 25.77 | 25.79 | 461,682 | -1.56(-5.70%) |
Sep 08, 2008 | 26.66 | 27.99 | 26.42 | 27.35 | 738,044 | +1.24(+4.75%) |
Sep 05, 2008 | 24.97 | 26.31 | 24.97 | 26.11 | 473,343 | +1.02(+4.07%) |
Sep 04, 2008 | 26.27 | 26.98 | 24.91 | 25.09 | 352,881 | -1.31(-4.96%) |
Sep 03, 2008 | 26.13 | 26.86 | 26.13 | 26.40 | 508,716 | +0.69(+2.68%) |