Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.80 | 17.45 | 16.74 | 16.77 | 605,049 | -0.15(-0.89%) |
Jul 30, 2009 | 16.57 | 17.14 | 16.42 | 16.92 | 449,932 | +0.41(+2.48%) |
Jul 29, 2009 | 16.10 | 16.55 | 15.65 | 16.51 | 602,739 | +0.24(+1.48%) |
Jul 28, 2009 | 15.96 | 16.36 | 15.68 | 16.27 | 508,178 | +0.25(+1.56%) |
Jul 27, 2009 | 15.74 | 16.02 | 15.58 | 16.02 | 280,649 | +0.13(+0.82%) |
Jul 24, 2009 | 15.88 | 16.00 | 15.44 | 15.89 | 226,457 | -0.06(-0.38%) |
Jul 23, 2009 | 15.39 | 15.96 | 15.09 | 15.95 | 396,284 | +0.51(+3.30%) |
Jul 22, 2009 | 15.25 | 16.00 | 15.25 | 15.44 | 401,703 | +0.08(+0.52%) |
Jul 21, 2009 | 16.00 | 16.00 | 15.22 | 15.36 | 442,070 | -0.67(-4.18%) |
Jul 20, 2009 | 15.86 | 16.25 | 15.79 | 16.03 | 336,882 | +0.08(+0.50%) |
Jul 17, 2009 | 15.28 | 16.03 | 15.21 | 15.95 | 832,663 | +0.73(+4.80%) |
Jul 16, 2009 | 14.67 | 15.31 | 14.62 | 15.22 | 384,129 | +0.41(+2.77%) |
Jul 15, 2009 | 14.64 | 15.03 | 14.50 | 14.81 | 433,835 | +0.37(+2.56%) |
Jul 14, 2009 | 14.34 | 14.48 | 14.06 | 14.44 | 286,484 | +0.07(+0.49%) |
Jul 13, 2009 | 14.20 | 14.56 | 14.05 | 14.37 | 454,076 | +0.05(+0.35%) |
Jul 10, 2009 | 14.04 | 14.33 | 13.85 | 14.32 | 567,706 | +0.21(+1.49%) |
Jul 09, 2009 | 14.28 | 14.34 | 13.92 | 14.11 | 359,786 | -0.06(-0.42%) |
Jul 08, 2009 | 14.10 | 14.38 | 13.76 | 14.17 | 519,657 | +0.12(+0.85%) |
Jul 07, 2009 | 14.13 | 14.39 | 13.97 | 14.05 | 337,916 | -0.03(-0.21%) |
Jul 06, 2009 | 14.14 | 14.50 | 13.97 | 14.08 | 334,530 | -0.08(-0.56%) |
Jul 02, 2009 | 14.73 | 14.81 | 14.02 | 14.16 | 354,841 | -0.67(-4.52%) |
Jul 01, 2009 | 14.52 | 15.49 | 14.38 | 14.83 | 930,149 | +0.37(+2.56%) |
Jun 30, 2009 | 14.48 | 14.60 | 14.19 | 14.46 | 589,780 | +0.00(+0.00%) |
Jun 29, 2009 | 14.15 | 14.61 | 13.94 | 14.46 | 318,797 | +0.28(+1.97%) |
Jun 26, 2009 | 13.89 | 14.24 | 13.80 | 14.18 | 1,133,329 | +0.25(+1.79%) |
Jun 25, 2009 | 13.91 | 14.01 | 13.50 | 13.93 | 268,960 | +0.38(+2.80%) |
Jun 24, 2009 | 13.46 | 14.02 | 13.21 | 13.55 | 378,475 | +0.24(+1.80%) |
Jun 23, 2009 | 13.24 | 13.62 | 13.03 | 13.31 | 512,279 | +0.23(+1.76%) |
Jun 22, 2009 | 13.17 | 13.42 | 12.26 | 13.08 | 945,897 | -0.09(-0.68%) |
Jun 19, 2009 | 14.12 | 14.12 | 13.17 | 13.17 | 732,556 | -0.69(-4.98%) |
Jun 18, 2009 | 14.00 | 14.01 | 13.58 | 13.86 | 259,938 | -0.12(-0.86%) |
Jun 17, 2009 | 13.76 | 14.12 | 13.36 | 13.98 | 712,770 | +0.24(+1.75%) |
Jun 16, 2009 | 14.24 | 14.47 | 13.70 | 13.74 | 475,089 | -0.54(-3.78%) |
Jun 15, 2009 | 14.54 | 14.54 | 13.99 | 14.28 | 559,490 | -0.32(-2.19%) |
Jun 12, 2009 | 15.23 | 15.23 | 14.50 | 14.60 | 407,752 | -0.60(-3.95%) |
Jun 11, 2009 | 15.15 | 15.75 | 15.15 | 15.20 | 379,514 | -0.46(-2.94%) |
Jun 10, 2009 | 16.29 | 16.35 | 15.23 | 15.66 | 312,673 | -0.58(-3.57%) |
Jun 09, 2009 | 16.33 | 16.83 | 16.24 | 16.24 | 395,487 | -0.07(-0.43%) |
Jun 08, 2009 | 16.22 | 16.44 | 15.85 | 16.31 | 495,736 | -0.10(-0.61%) |
Jun 05, 2009 | 16.09 | 16.58 | 15.88 | 16.41 | 404,102 | +0.36(+2.24%) |
Jun 04, 2009 | 15.78 | 16.14 | 15.60 | 16.05 | 358,821 | +0.31(+1.97%) |
Jun 03, 2009 | 15.75 | 15.76 | 15.35 | 15.74 | 311,272 | -0.09(-0.57%) |
Jun 02, 2009 | 15.02 | 16.00 | 14.78 | 15.83 | 569,216 | +0.82(+5.46%) |
Jun 01, 2009 | 14.76 | 15.11 | 14.62 | 15.01 | 516,345 | +0.51(+3.52%) |
May 29, 2009 | 14.09 | 14.50 | 13.80 | 14.50 | 555,539 | +0.50(+3.57%) |
May 28, 2009 | 13.99 | 14.17 | 13.60 | 14.00 | 694,792 | +0.07(+0.50%) |
May 27, 2009 | 14.20 | 14.55 | 13.92 | 13.93 | 353,108 | -0.40(-2.79%) |
May 26, 2009 | 13.47 | 14.41 | 13.38 | 14.33 | 361,310 | +0.78(+5.76%) |
May 22, 2009 | 13.73 | 13.82 | 13.51 | 13.55 | 338,713 | -0.14(-1.02%) |
May 21, 2009 | 13.92 | 14.25 | 13.43 | 13.69 | 463,705 | -0.41(-2.91%) |
May 20, 2009 | 14.52 | 14.90 | 13.99 | 14.10 | 484,890 | -0.46(-3.16%) |
May 19, 2009 | 14.60 | 14.74 | 14.14 | 14.56 | 675,196 | -0.31(-2.08%) |
May 18, 2009 | 14.53 | 14.92 | 14.44 | 14.87 | 314,913 | +0.44(+3.05%) |
May 15, 2009 | 14.74 | 14.86 | 14.20 | 14.43 | 428,345 | -0.34(-2.30%) |
May 14, 2009 | 14.44 | 15.01 | 14.38 | 14.77 | 556,079 | +0.32(+2.21%) |
May 13, 2009 | 15.12 | 15.12 | 14.33 | 14.45 | 644,102 | -0.68(-4.49%) |
May 12, 2009 | 15.17 | 15.32 | 14.83 | 15.13 | 611,390 | -0.06(-0.39%) |
May 11, 2009 | 15.30 | 15.76 | 15.02 | 15.19 | 749,011 | -0.51(-3.25%) |
May 08, 2009 | 17.00 | 17.17 | 15.41 | 15.70 | 1,048,512 | -0.52(-3.21%) |
May 07, 2009 | 16.55 | 16.70 | 15.92 | 16.22 | 523,143 | -0.24(-1.46%) |
May 06, 2009 | 17.04 | 17.09 | 16.00 | 16.46 | 601,002 | -0.54(-3.18%) |
May 05, 2009 | 17.78 | 18.12 | 16.56 | 17.00 | 607,146 | -0.65(-3.68%) |
May 04, 2009 | 17.54 | 17.92 | 17.29 | 17.65 | 958,993 | +0.54(+3.16%) |
May 01, 2009 | 15.96 | 17.71 | 15.96 | 17.11 | 1,238,600 | +1.21(+7.61%) |
Apr 30, 2009 | 15.95 | 16.18 | 15.80 | 15.90 | 1,048,070 | +0.13(+0.82%) |
Apr 29, 2009 | 14.96 | 15.80 | 14.88 | 15.77 | 455,063 | +0.88(+5.91%) |
Apr 28, 2009 | 14.58 | 15.15 | 14.44 | 14.89 | 556,457 | +0.24(+1.64%) |
Apr 27, 2009 | 14.79 | 15.02 | 14.14 | 14.65 | 691,457 | -0.24(-1.61%) |
Apr 24, 2009 | 14.22 | 15.06 | 14.05 | 14.89 | 391,648 | +0.80(+5.68%) |
Apr 23, 2009 | 14.05 | 14.20 | 13.87 | 14.09 | 297,434 | +0.03(+0.21%) |
Apr 22, 2009 | 14.11 | 14.43 | 14.00 | 14.06 | 369,736 | -0.15(-1.06%) |
Apr 21, 2009 | 13.88 | 14.30 | 13.71 | 14.21 | 343,268 | +0.31(+2.23%) |
Apr 20, 2009 | 14.72 | 14.72 | 13.78 | 13.90 | 311,997 | -0.93(-6.27%) |
Apr 17, 2009 | 14.62 | 14.92 | 14.33 | 14.83 | 397,088 | +0.26(+1.78%) |
Apr 16, 2009 | 14.19 | 14.72 | 13.85 | 14.57 | 488,819 | +0.57(+4.07%) |
Apr 15, 2009 | 13.72 | 14.15 | 13.68 | 14.00 | 284,805 | +0.28(+2.04%) |
Apr 14, 2009 | 14.38 | 14.46 | 13.59 | 13.72 | 387,855 | -0.71(-4.92%) |
Apr 13, 2009 | 14.48 | 14.58 | 14.08 | 14.43 | 331,429 | -0.08(-0.55%) |
Apr 09, 2009 | 14.04 | 14.94 | 13.85 | 14.51 | 416,699 | +0.73(+5.30%) |
Apr 08, 2009 | 13.49 | 13.79 | 13.37 | 13.78 | 191,048 | +0.36(+2.68%) |
Apr 07, 2009 | 13.94 | 14.12 | 13.41 | 13.42 | 250,069 | -0.63(-4.48%) |
Apr 06, 2009 | 14.06 | 14.21 | 13.37 | 14.05 | 358,214 | -0.17(-1.20%) |
Apr 03, 2009 | 14.21 | 14.38 | 13.63 | 14.22 | 405,594 | -0.07(-0.49%) |
Apr 02, 2009 | 14.32 | 14.71 | 14.10 | 14.29 | 609,355 | +0.32(+2.29%) |
Apr 01, 2009 | 13.38 | 14.05 | 12.78 | 13.97 | 428,559 | +0.58(+4.33%) |
Mar 31, 2009 | 13.43 | 13.69 | 13.21 | 13.39 | 645,208 | +0.18(+1.36%) |
Mar 30, 2009 | 13.75 | 13.75 | 12.85 | 13.21 | 512,987 | -1.47(-10.01%) |
Mar 26, 2009 | 13.70 | 14.68 | 13.69 | 14.68 | 943,435 | +1.01(+7.39%) |
Mar 25, 2009 | 12.68 | 14.10 | 12.66 | 13.67 | 1,208,976 | +1.19(+9.54%) |
Mar 24, 2009 | 13.11 | 13.44 | 12.48 | 12.48 | 488,113 | -0.52(-4.00%) |
Mar 23, 2009 | 12.86 | 13.01 | 11.41 | 13.00 | 565,654 | +1.69(+14.94%) |
Mar 20, 2009 | 12.40 | 12.40 | 11.31 | 11.31 | 640,950 | -0.94(-7.67%) |
Mar 19, 2009 | 13.16 | 13.29 | 12.22 | 12.25 | 619,295 | -0.87(-6.63%) |
Mar 18, 2009 | 12.68 | 13.33 | 12.49 | 13.12 | 475,773 | +0.41(+3.23%) |
Mar 17, 2009 | 12.08 | 12.71 | 11.99 | 12.71 | 398,516 | +0.59(+4.87%) |
Mar 16, 2009 | 12.70 | 12.75 | 12.06 | 12.12 | 499,357 | -0.53(-4.19%) |
Mar 13, 2009 | 11.44 | 12.78 | 11.26 | 12.65 | 1,701,248 | +1.27(+11.16%) |
Mar 12, 2009 | 10.92 | 11.54 | 10.89 | 11.38 | 1,212,222 | +0.43(+3.93%) |
Mar 11, 2009 | 11.08 | 11.34 | 10.90 | 10.95 | 412,530 | -0.05(-0.45%) |
Mar 10, 2009 | 10.91 | 11.16 | 10.66 | 11.00 | 600,503 | +0.20(+1.85%) |
Mar 09, 2009 | 10.68 | 11.00 | 10.67 | 10.80 | 507,688 | -0.04(-0.37%) |
Mar 06, 2009 | 11.00 | 11.00 | 10.56 | 10.84 | 574,956 | -0.16(-1.45%) |
Mar 05, 2009 | 10.88 | 11.19 | 10.84 | 11.00 | 662,273 | +0.06(+0.55%) |
Mar 04, 2009 | 10.65 | 11.27 | 10.65 | 10.94 | 653,086 | +0.02(+0.18%) |
Mar 02, 2009 | 10.97 | 11.17 | 10.57 | 10.92 | 487,674 | -0.05(-0.46%) |
Feb 27, 2009 | 10.82 | 11.39 | 10.64 | 10.97 | 391,040 | +0.09(+0.83%) |
Feb 26, 2009 | 10.78 | 11.06 | 10.68 | 10.88 | 337,610 | +0.17(+1.59%) |
Feb 25, 2009 | 11.02 | 11.09 | 10.60 | 10.71 | 407,346 | -0.27(-2.46%) |
Feb 24, 2009 | 10.63 | 11.10 | 10.38 | 10.98 | 415,054 | +0.41(+3.88%) |
Feb 23, 2009 | 11.11 | 11.17 | 10.47 | 10.57 | 414,822 | -0.46(-4.17%) |
Feb 20, 2009 | 11.26 | 11.46 | 10.62 | 11.03 | 496,048 | -0.29(-2.56%) |
Feb 19, 2009 | 12.09 | 12.09 | 11.30 | 11.32 | 642,931 | -0.73(-6.06%) |
Feb 18, 2009 | 12.49 | 12.49 | 11.81 | 12.05 | 417,518 | -0.36(-2.90%) |
Feb 17, 2009 | 12.65 | 12.79 | 11.85 | 12.41 | 1,279,372 | -0.50(-3.87%) |
Feb 13, 2009 | 12.95 | 13.01 | 12.75 | 12.91 | 469,125 | -0.03(-0.23%) |
Feb 12, 2009 | 12.56 | 13.00 | 12.38 | 12.94 | 600,906 | +0.28(+2.21%) |
Feb 11, 2009 | 12.28 | 12.90 | 12.26 | 12.66 | 671,998 | +0.40(+3.26%) |
Feb 10, 2009 | 12.15 | 12.99 | 12.09 | 12.26 | 859,109 | +0.05(+0.41%) |
Feb 09, 2009 | 12.17 | 12.31 | 11.83 | 12.21 | 559,077 | -0.08(-0.65%) |
Feb 06, 2009 | 13.66 | 13.79 | 12.07 | 12.29 | 1,827,762 | +0.39(+3.28%) |
Feb 05, 2009 | 11.98 | 12.39 | 11.86 | 11.90 | 735,217 | -0.16(-1.33%) |
Feb 04, 2009 | 12.12 | 12.28 | 9.810 | 12.06 | 2,956,927 | -0.84(-6.51%) |
Feb 03, 2009 | 13.05 | 13.44 | 12.87 | 12.90 | 465,771 | +0.00(+0.00%) |
Feb 02, 2009 | 12.71 | 13.01 | 12.47 | 12.90 | 505,806 | +0.17(+1.34%) |
Jan 30, 2009 | 12.86 | 13.10 | 12.47 | 12.73 | 414,114 | -0.01(-0.08%) |
Jan 29, 2009 | 13.18 | 13.41 | 12.56 | 12.74 | 267,608 | -0.56(-4.21%) |
Jan 28, 2009 | 12.97 | 13.64 | 12.89 | 13.30 | 287,660 | +0.67(+5.30%) |
Jan 27, 2009 | 12.95 | 13.18 | 12.47 | 12.63 | 193,648 | -0.23(-1.79%) |
Jan 26, 2009 | 12.41 | 13.08 | 12.30 | 12.86 | 293,071 | +0.43(+3.46%) |
Jan 23, 2009 | 12.24 | 12.67 | 12.05 | 12.43 | 208,920 | +0.03(+0.24%) |
Jan 22, 2009 | 12.78 | 12.80 | 12.05 | 12.40 | 366,424 | -0.53(-4.10%) |
Jan 21, 2009 | 12.67 | 12.99 | 12.14 | 12.93 | 358,536 | +0.33(+2.62%) |
Jan 20, 2009 | 13.37 | 13.47 | 12.43 | 12.60 | 429,278 | -0.91(-6.74%) |
Jan 16, 2009 | 13.67 | 13.91 | 13.06 | 13.51 | 468,330 | -0.11(-0.81%) |
Jan 15, 2009 | 12.93 | 13.90 | 12.82 | 13.62 | 483,851 | +0.71(+5.50%) |
Jan 14, 2009 | 13.10 | 13.13 | 12.65 | 12.91 | 425,644 | -0.32(-2.42%) |
Jan 13, 2009 | 12.87 | 13.29 | 12.78 | 13.23 | 449,733 | +0.37(+2.88%) |
Jan 12, 2009 | 13.48 | 13.67 | 12.70 | 12.86 | 260,901 | -0.60(-4.46%) |
Jan 09, 2009 | 13.84 | 13.95 | 13.20 | 13.46 | 451,729 | -0.42(-3.03%) |
Jan 08, 2009 | 14.01 | 14.08 | 13.68 | 13.88 | 1,249,361 | -0.12(-0.86%) |
Jan 07, 2009 | 14.14 | 14.59 | 13.85 | 14.00 | 1,192,511 | -0.20(-1.41%) |
Jan 06, 2009 | 15.00 | 15.04 | 14.09 | 14.20 | 402,244 | -0.79(-5.27%) |
Jan 05, 2009 | 14.50 | 15.05 | 14.18 | 14.99 | 783,880 | +0.62(+4.31%) |
Jan 02, 2009 | 14.02 | 14.55 | 13.70 | 14.37 | 720,862 | +0.49(+3.53%) |
Dec 31, 2008 | 13.89 | 14.24 | 13.80 | 13.88 | 761,636 | +0.08(+0.58%) |
Dec 30, 2008 | 13.11 | 13.87 | 13.00 | 13.80 | 607,164 | +0.98(+7.64%) |
Dec 29, 2008 | 13.08 | 13.08 | 12.25 | 12.82 | 633,371 | -0.40(-3.03%) |
Dec 26, 2008 | 12.76 | 13.23 | 12.57 | 13.22 | 129,379 | +0.58(+4.59%) |
Dec 24, 2008 | 13.02 | 13.02 | 12.63 | 12.64 | 175,227 | -0.33(-2.54%) |
Dec 23, 2008 | 14.00 | 14.38 | 12.77 | 12.97 | 549,049 | -1.03(-7.36%) |
Dec 22, 2008 | 14.00 | 14.00 | 13.35 | 14.00 | 525,272 | +0.01(+0.07%) |
Dec 19, 2008 | 13.61 | 14.41 | 13.48 | 13.99 | 1,535,090 | +0.59(+4.40%) |
Dec 18, 2008 | 13.46 | 14.02 | 13.07 | 13.40 | 585,308 | -0.19(-1.40%) |
Dec 17, 2008 | 13.25 | 13.72 | 12.99 | 13.59 | 656,277 | +0.35(+2.64%) |
Dec 16, 2008 | 12.56 | 13.29 | 12.34 | 13.24 | 661,385 | +0.81(+6.52%) |
Dec 15, 2008 | 12.78 | 13.12 | 12.13 | 12.43 | 508,429 | -0.33(-2.59%) |
Dec 12, 2008 | 11.87 | 12.91 | 11.64 | 12.76 | 466,358 | +0.56(+4.59%) |
Dec 11, 2008 | 12.94 | 13.30 | 12.04 | 12.20 | 438,501 | -0.87(-6.66%) |
Dec 10, 2008 | 12.77 | 13.27 | 12.68 | 13.07 | 416,606 | +0.50(+3.98%) |
Dec 09, 2008 | 12.56 | 13.44 | 12.34 | 12.57 | 678,666 | -0.59(-4.48%) |
Dec 08, 2008 | 12.50 | 13.23 | 12.19 | 13.16 | 915,419 | +0.80(+6.47%) |
Dec 05, 2008 | 10.88 | 12.50 | 10.80 | 12.36 | 924,691 | +1.26(+11.35%) |
Dec 04, 2008 | 11.44 | 12.01 | 10.78 | 11.10 | 1,094,778 | -0.53(-4.56%) |
Dec 03, 2008 | 11.26 | 11.80 | 10.64 | 11.63 | 1,342,069 | +0.81(+7.49%) |
Dec 02, 2008 | 12.18 | 12.19 | 10.07 | 10.82 | 2,402,863 | -0.61(-5.34%) |
Dec 01, 2008 | 11.50 | 12.20 | 11.10 | 11.43 | 1,100,927 | -0.39(-3.30%) |
Nov 28, 2008 | 11.22 | 11.83 | 11.22 | 11.82 | 347,012 | +0.08(+0.68%) |
Nov 26, 2008 | 10.60 | 12.12 | 10.54 | 11.74 | 818,386 | +0.82(+7.51%) |
Nov 25, 2008 | 11.20 | 11.26 | 10.41 | 10.92 | 745,008 | -0.06(-0.55%) |
Nov 24, 2008 | 10.21 | 11.19 | 10.16 | 10.98 | 942,638 | +1.00(+10.02%) |
Nov 21, 2008 | 9.790 | 10.15 | 9.012 | 9.980 | 978,640 | +0.26(+2.67%) |
Nov 20, 2008 | 10.05 | 10.43 | 9.620 | 9.720 | 1,007,796 | -0.35(-3.48%) |
Nov 19, 2008 | 10.65 | 10.99 | 9.900 | 10.07 | 1,240,613 | -1.00(-9.03%) |
Nov 18, 2008 | 11.49 | 11.91 | 10.58 | 11.07 | 1,005,711 | -0.35(-3.06%) |
Nov 17, 2008 | 11.09 | 11.85 | 11.06 | 11.42 | 706,808 | +0.17(+1.51%) |
Nov 14, 2008 | 11.98 | 12.08 | 11.25 | 11.25 | 783,819 | -0.42(-3.60%) |
Nov 13, 2008 | 11.36 | 11.77 | 10.12 | 11.67 | 1,141,419 | +0.38(+3.37%) |
Nov 12, 2008 | 12.60 | 13.07 | 11.21 | 11.29 | 931,260 | -1.63(-12.62%) |
Nov 11, 2008 | 12.80 | 13.48 | 12.33 | 12.92 | 551,625 | +0.00(+0.00%) |
Nov 10, 2008 | 13.63 | 13.68 | 12.78 | 12.92 | 501,403 | -0.33(-2.49%) |
Nov 07, 2008 | 12.89 | 13.33 | 12.67 | 13.25 | 708,601 | +0.46(+3.60%) |
Nov 06, 2008 | 12.52 | 13.27 | 12.41 | 12.79 | 619,118 | +0.04(+0.31%) |
Nov 05, 2008 | 13.39 | 13.85 | 12.50 | 12.75 | 952,452 | -0.83(-6.11%) |
Nov 04, 2008 | 14.24 | 14.24 | 13.18 | 13.58 | 958,882 | -0.42(-3.00%) |
Nov 03, 2008 | 13.76 | 14.07 | 12.63 | 14.00 | 708,549 | +0.32(+2.34%) |
Oct 31, 2008 | 13.02 | 13.84 | 12.76 | 13.68 | 819,111 | +0.53(+4.03%) |
Oct 30, 2008 | 12.09 | 13.50 | 11.98 | 13.15 | 1,110,485 | +1.31(+11.06%) |
Oct 29, 2008 | 11.20 | 12.38 | 11.15 | 11.84 | 722,264 | +0.36(+3.14%) |
Oct 28, 2008 | 10.54 | 11.50 | 10.54 | 11.48 | 963,213 | +1.02(+9.75%) |
Oct 27, 2008 | 11.30 | 12.08 | 10.42 | 10.46 | 1,080,957 | -0.93(-8.17%) |
Oct 24, 2008 | 11.22 | 12.22 | 11.22 | 11.39 | 757,371 | -0.86(-7.02%) |
Oct 23, 2008 | 12.25 | 12.69 | 11.31 | 12.25 | 1,340,310 | +0.00(+0.00%) |
Oct 22, 2008 | 13.49 | 14.03 | 11.90 | 12.25 | 1,874,475 | -1.35(-9.93%) |
Oct 21, 2008 | 14.18 | 14.48 | 13.45 | 13.60 | 1,003,572 | -0.89(-6.14%) |
Oct 20, 2008 | 13.88 | 14.51 | 13.53 | 14.49 | 796,977 | +0.82(+6.00%) |
Oct 17, 2008 | 13.13 | 14.40 | 12.33 | 13.67 | 952,155 | -0.01(-0.07%) |
Oct 16, 2008 | 12.80 | 13.72 | 12.47 | 13.68 | 978,906 | +0.99(+7.80%) |
Oct 15, 2008 | 13.92 | 14.72 | 12.69 | 12.69 | 604,756 | -1.33(-9.49%) |
Oct 14, 2008 | 15.49 | 16.90 | 13.89 | 14.02 | 1,406,667 | -0.60(-4.10%) |
Oct 13, 2008 | 15.17 | 15.19 | 13.87 | 14.62 | 1,001,984 | +0.03(+0.21%) |
Oct 10, 2008 | 12.53 | 14.79 | 11.57 | 14.59 | 1,308,505 | +2.16(+17.38%) |
Oct 09, 2008 | 14.01 | 14.32 | 12.28 | 12.43 | 903,353 | -1.27(-9.27%) |
Oct 08, 2008 | 13.13 | 14.44 | 12.79 | 13.70 | 790,846 | +0.12(+0.88%) |
Oct 07, 2008 | 13.95 | 14.36 | 13.52 | 13.58 | 838,321 | -0.29(-2.09%) |
Oct 06, 2008 | 13.32 | 13.99 | 12.48 | 13.87 | 1,317,607 | +0.31(+2.29%) |
Oct 03, 2008 | 14.07 | 14.38 | 13.52 | 13.56 | 1,152,129 | -0.10(-0.73%) |
Oct 02, 2008 | 14.59 | 14.61 | 13.55 | 13.66 | 1,193,758 | -1.18(-7.95%) |
Oct 01, 2008 | 15.36 | 15.39 | 14.55 | 14.84 | 1,148,368 | -0.78(-4.99%) |
Sep 30, 2008 | 16.24 | 16.63 | 15.07 | 15.62 | 1,469,147 | -0.43(-2.68%) |
Sep 29, 2008 | 16.09 | 16.99 | 15.57 | 16.05 | 1,271,050 | -0.44(-2.67%) |
Sep 26, 2008 | 15.78 | 16.50 | 15.48 | 16.49 | 416,650 | +0.43(+2.68%) |
Sep 25, 2008 | 16.54 | 16.63 | 15.83 | 16.06 | 690,323 | -0.30(-1.83%) |
Sep 24, 2008 | 16.08 | 16.53 | 16.02 | 16.36 | 642,517 | +0.28(+1.74%) |
Sep 23, 2008 | 17.24 | 17.43 | 15.98 | 16.08 | 1,537,186 | -1.08(-6.29%) |
Sep 22, 2008 | 17.93 | 18.00 | 17.00 | 17.16 | 855,200 | -0.56(-3.16%) |
Sep 19, 2008 | 17.56 | 18.74 | 17.33 | 17.72 | 1,856,878 | +0.75(+4.42%) |
Sep 18, 2008 | 16.67 | 17.49 | 15.89 | 16.97 | 1,956,545 | +0.56(+3.41%) |
Sep 17, 2008 | 16.73 | 16.92 | 15.97 | 16.41 | 909,946 | -0.46(-2.73%) |
Sep 16, 2008 | 16.31 | 16.99 | 16.10 | 16.87 | 1,033,142 | +0.58(+3.56%) |
Sep 15, 2008 | 16.40 | 16.72 | 16.02 | 16.29 | 690,576 | -0.21(-1.27%) |
Sep 12, 2008 | 15.91 | 16.58 | 15.84 | 16.50 | 724,960 | +0.39(+2.42%) |
Sep 11, 2008 | 15.50 | 16.15 | 15.07 | 16.11 | 851,198 | +0.29(+1.83%) |
Sep 10, 2008 | 15.88 | 15.98 | 15.38 | 15.82 | 796,945 | +0.21(+1.35%) |
Sep 09, 2008 | 16.30 | 16.43 | 15.51 | 15.61 | 1,154,410 | -0.65(-4.00%) |
Sep 08, 2008 | 16.41 | 16.99 | 15.99 | 16.26 | 980,721 | +0.45(+2.85%) |
Sep 05, 2008 | 15.51 | 16.04 | 15.37 | 15.81 | 1,200,531 | +0.12(+0.76%) |
Sep 04, 2008 | 16.67 | 16.94 | 15.50 | 15.69 | 722,689 | -1.13(-6.72%) |
Sep 03, 2008 | 16.78 | 16.95 | 16.61 | 16.82 | 839,713 | +0.07(+0.42%) |
Sep 02, 2008 | 16.60 | 17.20 | 16.38 | 16.75 | 1,303,535 | +0.47(+2.89%) |
Aug 29, 2008 | 16.14 | 16.59 | 15.80 | 16.28 | 711,608 | +0.09(+0.56%) |
Aug 28, 2008 | 16.00 | 16.37 | 15.91 | 16.19 | 970,397 | +0.30(+1.89%) |
Aug 27, 2008 | 15.56 | 16.04 | 15.42 | 15.89 | 1,155,072 | +0.34(+2.19%) |
Aug 26, 2008 | 15.40 | 15.62 | 15.09 | 15.55 | 768,543 | +0.16(+1.04%) |
Aug 25, 2008 | 15.90 | 15.99 | 15.25 | 15.39 | 983,029 | -0.58(-3.63%) |
Aug 22, 2008 | 15.95 | 16.30 | 15.62 | 15.97 | 1,056,482 | +0.04(+0.25%) |
Aug 21, 2008 | 15.77 | 15.97 | 15.51 | 15.93 | 1,029,605 | -0.07(-0.44%) |
Aug 20, 2008 | 15.87 | 16.23 | 15.40 | 16.00 | 799,512 | +0.26(+1.65%) |
Aug 19, 2008 | 16.25 | 16.37 | 15.65 | 15.74 | 1,120,577 | -0.69(-4.20%) |
Aug 18, 2008 | 16.19 | 16.91 | 15.98 | 16.43 | 1,447,069 | +0.25(+1.55%) |
Aug 15, 2008 | 15.94 | 16.19 | 15.41 | 16.18 | 937,137 | +0.40(+2.53%) |
Aug 14, 2008 | 14.66 | 15.88 | 14.65 | 15.78 | 1,045,590 | +0.96(+6.48%) |
Aug 13, 2008 | 14.75 | 14.87 | 14.53 | 14.82 | 432,902 | -0.01(-0.07%) |
Aug 12, 2008 | 15.20 | 15.25 | 14.62 | 14.83 | 993,923 | -0.37(-2.43%) |
Aug 11, 2008 | 15.44 | 15.77 | 14.91 | 15.20 | 2,095,849 | +0.50(+3.40%) |
Aug 08, 2008 | 15.35 | 15.35 | 13.76 | 14.70 | 3,310,579 | +1.16(+8.57%) |
Aug 07, 2008 | 13.80 | 13.80 | 13.36 | 13.54 | 453,521 | -0.20(-1.46%) |
Aug 06, 2008 | 13.79 | 14.07 | 13.53 | 13.74 | 577,948 | -0.13(-0.94%) |
Aug 05, 2008 | 13.11 | 13.98 | 12.99 | 13.87 | 617,886 | +0.87(+6.69%) |
Aug 04, 2008 | 13.18 | 13.32 | 12.70 | 13.00 | 277,143 | -0.14(-1.07%) |