Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.50 | 20.50 | 20.01 | 20.23 | 1,166,012 | -0.31(-1.49%) |
Aug 28, 2009 | 20.77 | 20.84 | 20.35 | 20.54 | 558,313 | -0.17(-0.82%) |
Aug 27, 2009 | 20.59 | 20.71 | 20.16 | 20.70 | 404,850 | +0.03(+0.16%) |
Aug 26, 2009 | 20.71 | 20.89 | 20.49 | 20.67 | 917,040 | -0.02(-0.08%) |
Aug 25, 2009 | 20.85 | 21.19 | 20.62 | 20.69 | 1,214,104 | +0.04(+0.19%) |
Aug 24, 2009 | 21.53 | 21.63 | 20.48 | 20.65 | 1,125,216 | -0.78(-3.64%) |
Aug 21, 2009 | 21.32 | 22.10 | 21.28 | 21.43 | 1,594,446 | +0.47(+2.22%) |
Aug 20, 2009 | 20.58 | 21.02 | 20.44 | 20.96 | 651,228 | +0.40(+1.96%) |
Aug 19, 2009 | 20.47 | 20.77 | 20.22 | 20.56 | 434,091 | -0.09(-0.43%) |
Aug 18, 2009 | 19.99 | 20.70 | 19.87 | 20.65 | 948,612 | +1.07(+5.46%) |
Aug 17, 2009 | 19.60 | 19.94 | 19.19 | 19.58 | 577,664 | -0.43(-2.17%) |
Aug 14, 2009 | 20.83 | 20.91 | 19.84 | 20.01 | 1,133,269 | -0.78(-3.75%) |
Aug 13, 2009 | 21.33 | 21.50 | 20.70 | 20.79 | 1,011,456 | -0.34(-1.60%) |
Aug 12, 2009 | 20.46 | 21.41 | 20.37 | 21.13 | 1,175,964 | +0.55(+2.70%) |
Aug 11, 2009 | 20.36 | 20.70 | 20.15 | 20.58 | 499,373 | +0.18(+0.87%) |
Aug 10, 2009 | 20.89 | 21.16 | 20.34 | 20.40 | 925,393 | -0.55(-2.65%) |
Aug 07, 2009 | 21.07 | 21.14 | 20.55 | 20.95 | 1,212,770 | +0.19(+0.93%) |
Aug 06, 2009 | 21.43 | 21.50 | 20.57 | 20.76 | 758,088 | -0.54(-2.53%) |
Aug 05, 2009 | 21.60 | 21.73 | 20.95 | 21.30 | 648,971 | -0.23(-1.05%) |
Aug 04, 2009 | 21.98 | 21.99 | 21.39 | 21.53 | 1,049,076 | -0.55(-2.48%) |
Aug 03, 2009 | 23.14 | 23.14 | 21.90 | 22.07 | 1,406,814 | -0.72(-3.14%) |
Jul 31, 2009 | 22.58 | 23.29 | 22.58 | 22.79 | 1,047,756 | -0.32(-1.39%) |
Jul 30, 2009 | 22.10 | 23.71 | 21.78 | 23.11 | 2,855,380 | +1.39(+6.40%) |
Jul 29, 2009 | 22.29 | 22.76 | 21.32 | 21.72 | 2,840,214 | +0.07(+0.33%) |
Jul 28, 2009 | 21.64 | 21.86 | 21.31 | 21.65 | 1,661,149 | +0.30(+1.39%) |
Jul 27, 2009 | 21.04 | 21.73 | 20.79 | 21.35 | 1,040,976 | +0.22(+1.03%) |
Jul 24, 2009 | 20.95 | 21.18 | 20.22 | 21.13 | 621,676 | +0.10(+0.46%) |
Jul 23, 2009 | 20.00 | 21.37 | 19.67 | 21.03 | 958,056 | +0.93(+4.64%) |
Jul 22, 2009 | 19.97 | 20.36 | 19.74 | 20.10 | 599,702 | +0.23(+1.13%) |
Jul 21, 2009 | 20.22 | 20.35 | 19.51 | 19.88 | 421,366 | -0.19(-0.92%) |
Jul 20, 2009 | 19.76 | 20.24 | 19.76 | 20.06 | 791,712 | +0.31(+1.59%) |
Jul 17, 2009 | 19.78 | 19.78 | 19.39 | 19.75 | 394,484 | +0.02(+0.08%) |
Jul 16, 2009 | 19.57 | 19.85 | 19.23 | 19.73 | 413,755 | +0.01(+0.04%) |
Jul 15, 2009 | 18.96 | 19.81 | 18.82 | 19.72 | 692,810 | +1.05(+5.60%) |
Jul 14, 2009 | 18.73 | 18.81 | 18.39 | 18.68 | 484,411 | -0.01(-0.04%) |
Jul 13, 2009 | 18.43 | 18.77 | 18.41 | 18.69 | 719,763 | +0.43(+2.33%) |
Jul 10, 2009 | 18.11 | 18.47 | 18.03 | 18.26 | 612,596 | +0.01(+0.04%) |
Jul 09, 2009 | 19.08 | 19.08 | 18.22 | 18.25 | 750,417 | -0.63(-3.32%) |
Jul 08, 2009 | 18.94 | 18.98 | 18.37 | 18.88 | 565,255 | +0.06(+0.34%) |
Jul 07, 2009 | 18.44 | 19.17 | 18.44 | 18.82 | 608,002 | +0.26(+1.39%) |
Jul 06, 2009 | 18.35 | 18.60 | 17.92 | 18.56 | 779,375 | -0.08(-0.43%) |
Jul 02, 2009 | 19.57 | 19.68 | 18.55 | 18.64 | 1,070,911 | -1.28(-6.42%) |
Jul 01, 2009 | 19.86 | 20.28 | 19.72 | 19.92 | 657,498 | +0.13(+0.65%) |
Jun 30, 2009 | 18.86 | 20.01 | 18.86 | 19.79 | 1,652,480 | +0.99(+5.26%) |
Jun 29, 2009 | 19.16 | 19.21 | 18.61 | 18.80 | 718,415 | -0.15(-0.81%) |
Jun 26, 2009 | 18.70 | 19.13 | 18.51 | 18.95 | 2,443,001 | +0.20(+1.07%) |
Jun 25, 2009 | 18.82 | 18.86 | 18.50 | 18.75 | 551,708 | +0.44(+2.42%) |
Jun 24, 2009 | 18.51 | 18.74 | 18.24 | 18.31 | 619,389 | -0.12(-0.65%) |
Jun 23, 2009 | 18.96 | 19.15 | 18.41 | 18.43 | 861,349 | -0.57(-3.00%) |
Jun 22, 2009 | 18.99 | 19.15 | 18.73 | 19.00 | 1,106,416 | -0.22(-1.13%) |
Jun 19, 2009 | 19.19 | 19.31 | 19.03 | 19.22 | 741,414 | +0.32(+1.70%) |
Jun 18, 2009 | 18.86 | 19.16 | 18.70 | 18.90 | 647,427 | -0.01(-0.04%) |
Jun 17, 2009 | 18.65 | 19.25 | 18.45 | 18.90 | 1,153,549 | +0.24(+1.29%) |
Jun 16, 2009 | 19.37 | 19.84 | 18.61 | 18.66 | 1,047,612 | -0.71(-3.65%) |
Jun 15, 2009 | 19.62 | 19.62 | 19.13 | 19.37 | 993,858 | -0.28(-1.43%) |
Jun 12, 2009 | 19.51 | 19.68 | 19.27 | 19.65 | 430,332 | +0.06(+0.29%) |
Jun 11, 2009 | 19.60 | 19.84 | 19.42 | 19.60 | 685,155 | -0.02(-0.08%) |
Jun 10, 2009 | 20.15 | 20.27 | 19.30 | 19.61 | 853,250 | -0.35(-1.77%) |
Jun 09, 2009 | 19.50 | 20.14 | 19.44 | 19.97 | 664,320 | +0.46(+2.35%) |
Jun 08, 2009 | 19.38 | 19.68 | 19.06 | 19.51 | 884,210 | -0.18(-0.90%) |
Jun 05, 2009 | 20.13 | 20.25 | 19.39 | 19.68 | 818,610 | -0.16(-0.81%) |
Jun 04, 2009 | 19.87 | 19.87 | 19.31 | 19.84 | 768,116 | +0.02(+0.12%) |
Jun 03, 2009 | 19.66 | 19.86 | 19.48 | 19.82 | 873,179 | +0.05(+0.27%) |
Jun 02, 2009 | 20.22 | 20.22 | 19.51 | 19.77 | 1,205,353 | -0.34(-1.67%) |
Jun 01, 2009 | 19.26 | 20.39 | 19.23 | 20.10 | 1,412,489 | +1.09(+5.71%) |
May 29, 2009 | 17.68 | 19.10 | 17.59 | 19.02 | 2,615,634 | +1.45(+8.24%) |
May 28, 2009 | 17.83 | 17.86 | 17.13 | 17.57 | 1,258,510 | -0.02(-0.14%) |
May 27, 2009 | 17.93 | 18.35 | 17.42 | 17.59 | 1,074,393 | -0.39(-2.15%) |
May 26, 2009 | 16.94 | 18.23 | 16.68 | 17.98 | 1,499,652 | +1.15(+6.83%) |
May 22, 2009 | 16.99 | 17.23 | 16.50 | 16.83 | 1,002,213 | -0.12(-0.71%) |
May 21, 2009 | 16.93 | 17.08 | 16.37 | 16.95 | 1,193,499 | -0.13(-0.75%) |
May 20, 2009 | 17.57 | 17.70 | 16.99 | 17.08 | 1,304,119 | -0.31(-1.80%) |
May 19, 2009 | 17.64 | 17.86 | 17.30 | 17.39 | 1,156,840 | -0.31(-1.73%) |
May 18, 2009 | 16.70 | 17.71 | 16.70 | 17.70 | 1,469,546 | +1.14(+6.90%) |
May 15, 2009 | 16.77 | 17.01 | 16.27 | 16.56 | 1,093,721 | -0.17(-1.01%) |
May 14, 2009 | 16.70 | 17.30 | 16.43 | 16.72 | 1,329,775 | +0.14(+0.82%) |
May 13, 2009 | 16.56 | 16.75 | 15.94 | 16.59 | 1,509,074 | -0.15(-0.91%) |
May 12, 2009 | 17.85 | 17.86 | 16.60 | 16.74 | 1,792,822 | -1.04(-5.83%) |
May 11, 2009 | 17.85 | 18.11 | 17.18 | 17.78 | 983,315 | -0.38(-2.08%) |
May 08, 2009 | 18.54 | 18.61 | 17.73 | 18.16 | 1,128,267 | -0.16(-0.88%) |
May 07, 2009 | 18.74 | 18.95 | 18.20 | 18.32 | 1,571,214 | -0.28(-1.51%) |
May 06, 2009 | 18.98 | 19.10 | 18.35 | 18.60 | 1,294,523 | -0.26(-1.36%) |
May 05, 2009 | 18.65 | 19.11 | 18.28 | 18.86 | 2,240,591 | +0.14(+0.77%) |
May 04, 2009 | 17.49 | 18.79 | 17.45 | 18.71 | 2,435,161 | +1.33(+7.68%) |
May 01, 2009 | 17.22 | 17.42 | 16.87 | 17.38 | 1,724,476 | +0.18(+1.08%) |
Apr 30, 2009 | 17.05 | 17.95 | 16.89 | 17.19 | 2,368,893 | +0.25(+1.47%) |
Apr 29, 2009 | 18.87 | 19.19 | 16.40 | 16.94 | 6,759,031 | -1.71(-9.18%) |
Apr 28, 2009 | 17.89 | 18.90 | 17.67 | 18.65 | 1,700,840 | +0.80(+4.50%) |
Apr 27, 2009 | 17.80 | 18.46 | 17.59 | 17.85 | 1,584,900 | -0.21(-1.16%) |
Apr 24, 2009 | 17.69 | 18.32 | 17.63 | 18.06 | 1,522,420 | +0.50(+2.84%) |
Apr 23, 2009 | 17.62 | 17.72 | 17.18 | 17.56 | 1,387,637 | +0.02(+0.09%) |
Apr 22, 2009 | 17.65 | 18.01 | 17.40 | 17.55 | 1,345,282 | -0.15(-0.86%) |
Apr 21, 2009 | 16.99 | 17.88 | 16.99 | 17.70 | 918,462 | +0.68(+3.97%) |
Apr 20, 2009 | 17.05 | 17.20 | 16.66 | 17.02 | 800,002 | -0.36(-2.08%) |
Apr 17, 2009 | 17.22 | 17.49 | 16.85 | 17.38 | 986,680 | +0.14(+0.79%) |
Apr 16, 2009 | 16.85 | 17.40 | 16.56 | 17.25 | 674,940 | +0.53(+3.17%) |
Apr 15, 2009 | 16.68 | 16.84 | 16.32 | 16.72 | 965,420 | -0.16(-0.95%) |
Apr 14, 2009 | 17.31 | 17.31 | 16.73 | 16.88 | 919,304 | -0.72(-4.11%) |
Apr 13, 2009 | 17.22 | 17.75 | 17.08 | 17.60 | 1,505,900 | +0.23(+1.30%) |
Apr 09, 2009 | 16.63 | 17.39 | 16.59 | 17.38 | 1,181,808 | +1.20(+7.41%) |
Apr 08, 2009 | 15.74 | 16.20 | 15.74 | 16.18 | 675,512 | +0.44(+2.81%) |
Apr 07, 2009 | 15.82 | 16.07 | 15.57 | 15.74 | 1,008,265 | -0.27(-1.71%) |
Apr 06, 2009 | 15.90 | 16.08 | 15.59 | 16.01 | 810,117 | -0.06(-0.35%) |
Apr 03, 2009 | 15.94 | 16.09 | 15.56 | 16.07 | 784,782 | +0.14(+0.86%) |
Apr 02, 2009 | 15.65 | 16.16 | 15.49 | 15.93 | 2,444,158 | +0.59(+3.83%) |
Apr 01, 2009 | 14.90 | 15.59 | 14.74 | 15.34 | 1,258,535 | +0.22(+1.44%) |
Mar 31, 2009 | 15.12 | 15.45 | 14.63 | 15.12 | 1,509,634 | +0.15(+1.02%) |
Mar 30, 2009 | 14.72 | 15.04 | 14.38 | 14.97 | 774,664 | -0.37(-2.41%) |
Mar 26, 2009 | 15.37 | 15.51 | 15.13 | 15.34 | 1,420,167 | +0.14(+0.95%) |
Mar 25, 2009 | 15.25 | 15.68 | 14.63 | 15.20 | 1,068,242 | +0.11(+0.75%) |
Mar 24, 2009 | 15.15 | 15.39 | 15.07 | 15.08 | 1,318,083 | -0.23(-1.52%) |
Mar 23, 2009 | 15.02 | 15.32 | 14.92 | 15.32 | 1,225,260 | +0.31(+2.09%) |
Mar 20, 2009 | 15.44 | 15.71 | 14.94 | 15.00 | 830,969 | -0.36(-2.35%) |
Mar 19, 2009 | 15.59 | 15.70 | 15.16 | 15.37 | 665,836 | -0.06(-0.37%) |
Mar 18, 2009 | 15.13 | 15.74 | 14.94 | 15.42 | 1,685,811 | +0.13(+0.84%) |
Mar 17, 2009 | 14.46 | 15.39 | 14.46 | 15.29 | 1,676,246 | +0.86(+5.96%) |
Mar 16, 2009 | 14.87 | 14.87 | 14.38 | 14.43 | 989,033 | -0.27(-1.81%) |
Mar 13, 2009 | 14.59 | 14.76 | 14.15 | 14.70 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.39 | 14.72 | 14.06 | 14.59 | 1,898,628 | +0.19(+1.34%) |
Mar 11, 2009 | 13.75 | 14.68 | 13.43 | 14.39 | 2,282,853 | +1.13(+8.48%) |
Mar 10, 2009 | 12.89 | 13.73 | 12.78 | 13.27 | 1,343,359 | +0.54(+4.23%) |
Mar 09, 2009 | 13.01 | 13.39 | 12.65 | 12.73 | 1,374,729 | -0.38(-2.88%) |
Mar 06, 2009 | 13.16 | 13.44 | 12.86 | 13.11 | 0 | +0.14(+1.12%) |
Mar 05, 2009 | 12.95 | 13.30 | 12.79 | 12.96 | 983,092 | -0.34(-2.54%) |
Mar 04, 2009 | 13.33 | 13.76 | 13.01 | 13.30 | 1,132,900 | +0.09(+0.67%) |
Mar 02, 2009 | 12.95 | 13.54 | 12.95 | 13.21 | 1,430,561 | +0.10(+0.74%) |
Feb 27, 2009 | 12.95 | 13.68 | 12.86 | 13.11 | 0 | +0.02(+0.18%) |
Feb 26, 2009 | 13.11 | 13.93 | 13.00 | 13.09 | 2,250,497 | +0.27(+2.13%) |
Feb 25, 2009 | 12.80 | 13.27 | 12.46 | 12.82 | 4,664,173 | +1.22(+10.54%) |
Feb 24, 2009 | 11.54 | 11.76 | 11.30 | 11.59 | 1,807,082 | +0.23(+2.05%) |
Feb 23, 2009 | 11.47 | 11.64 | 11.25 | 11.36 | 1,557,311 | -0.05(-0.42%) |
Feb 20, 2009 | 11.88 | 12.14 | 11.14 | 11.41 | 2,699,091 | -0.64(-5.34%) |
Feb 19, 2009 | 12.09 | 12.23 | 11.52 | 12.05 | 2,267,772 | +0.16(+1.35%) |
Feb 18, 2009 | 12.21 | 12.25 | 11.71 | 11.89 | 1,191,119 | -0.18(-1.47%) |
Feb 17, 2009 | 12.23 | 12.46 | 12.06 | 12.07 | 1,107,305 | -0.55(-4.39%) |
Feb 13, 2009 | 13.03 | 13.09 | 12.59 | 12.62 | 598,059 | -0.34(-2.61%) |
Feb 12, 2009 | 12.97 | 12.99 | 12.60 | 12.96 | 801,788 | +0.01(+0.06%) |
Feb 11, 2009 | 12.85 | 13.25 | 12.85 | 12.95 | 676,237 | +0.13(+1.00%) |
Feb 10, 2009 | 13.28 | 13.67 | 12.66 | 12.83 | 1,181,202 | -0.52(-3.92%) |
Feb 09, 2009 | 13.52 | 13.59 | 13.24 | 13.35 | 443,135 | -0.19(-1.43%) |
Feb 06, 2009 | 13.02 | 13.98 | 12.99 | 13.54 | 1,004,565 | +0.49(+3.76%) |
Feb 05, 2009 | 12.99 | 13.29 | 12.92 | 13.05 | 1,059,957 | +0.00(+0.00%) |
Feb 04, 2009 | 13.61 | 13.67 | 12.90 | 13.05 | 778,235 | -0.54(-3.96%) |
Feb 03, 2009 | 13.68 | 13.84 | 13.32 | 13.59 | 820,487 | -0.07(-0.53%) |
Feb 02, 2009 | 13.52 | 14.01 | 13.36 | 13.66 | 932,379 | +0.00(+0.00%) |
Jan 30, 2009 | 14.15 | 14.18 | 13.31 | 13.66 | 0 | -0.41(-2.91%) |
Jan 29, 2009 | 14.25 | 14.59 | 14.02 | 14.07 | 529,750 | -0.47(-3.26%) |
Jan 28, 2009 | 14.09 | 14.81 | 14.05 | 14.55 | 462,056 | +0.64(+4.63%) |
Jan 27, 2009 | 13.85 | 14.19 | 13.71 | 13.90 | 262,235 | +0.06(+0.41%) |
Jan 26, 2009 | 13.64 | 14.24 | 13.56 | 13.85 | 560,298 | +0.19(+1.41%) |
Jan 23, 2009 | 13.37 | 13.89 | 13.12 | 13.65 | 660,534 | -0.04(-0.29%) |
Jan 22, 2009 | 13.41 | 14.12 | 13.23 | 13.69 | 618,163 | -0.08(-0.58%) |
Jan 21, 2009 | 13.51 | 13.83 | 12.87 | 13.77 | 678,161 | +0.47(+3.50%) |
Jan 20, 2009 | 13.75 | 13.77 | 13.14 | 13.31 | 922,516 | -0.60(-4.28%) |
Jan 16, 2009 | 13.91 | 14.18 | 13.65 | 13.90 | 923,822 | +0.22(+1.59%) |
Jan 15, 2009 | 13.00 | 13.93 | 12.70 | 13.69 | 973,991 | +0.68(+5.19%) |
Jan 14, 2009 | 13.57 | 13.69 | 12.70 | 13.01 | 1,177,128 | -0.86(-6.20%) |
Jan 13, 2009 | 13.95 | 14.31 | 13.67 | 13.87 | 735,727 | -0.16(-1.15%) |
Jan 12, 2009 | 14.00 | 14.21 | 13.73 | 14.03 | 932,454 | +0.06(+0.40%) |
Jan 09, 2009 | 15.04 | 15.04 | 13.67 | 13.97 | 1,351,475 | -1.15(-7.60%) |
Jan 08, 2009 | 15.41 | 15.41 | 14.72 | 15.12 | 861,815 | -0.39(-2.49%) |
Jan 07, 2009 | 15.28 | 15.68 | 14.97 | 15.51 | 1,045,440 | -0.06(-0.41%) |
Jan 06, 2009 | 15.58 | 15.74 | 15.00 | 15.57 | 1,096,850 | +0.08(+0.52%) |
Jan 05, 2009 | 15.49 | 15.67 | 15.08 | 15.49 | 1,165,673 | +0.02(+0.16%) |
Jan 02, 2009 | 15.49 | 15.63 | 14.95 | 15.47 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.35 | 15.68 | 15.33 | 15.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.35 | 15.68 | 15.33 | 15.49 | 867,072 | +0.18(+1.16%) |
Dec 30, 2008 | 14.40 | 15.37 | 14.24 | 15.31 | 915,852 | +1.12(+7.88%) |
Dec 29, 2008 | 14.60 | 14.60 | 14.02 | 14.19 | 545,274 | -0.44(-3.02%) |
Dec 26, 2008 | 14.57 | 14.89 | 14.51 | 14.63 | 440,303 | +0.19(+1.34%) |
Dec 24, 2008 | 14.22 | 14.75 | 14.16 | 14.44 | 326,205 | +0.15(+1.07%) |
Dec 23, 2008 | 15.13 | 15.17 | 14.06 | 14.29 | 1,169,126 | -0.81(-5.38%) |
Dec 22, 2008 | 15.58 | 15.58 | 14.62 | 15.10 | 797,500 | -0.40(-2.59%) |
Dec 19, 2008 | 16.11 | 16.40 | 15.36 | 15.50 | 1,757,067 | -0.37(-2.33%) |
Dec 18, 2008 | 15.97 | 16.27 | 15.55 | 15.87 | 1,190,615 | +0.26(+1.65%) |
Dec 17, 2008 | 15.29 | 15.82 | 15.29 | 15.62 | 1,159,984 | +0.10(+0.67%) |
Dec 16, 2008 | 14.63 | 15.61 | 14.40 | 15.51 | 1,166,109 | +1.13(+7.89%) |
Dec 15, 2008 | 14.99 | 15.28 | 14.00 | 14.38 | 789,389 | -0.56(-3.77%) |
Dec 12, 2008 | 14.49 | 15.42 | 14.48 | 14.94 | 1,002,335 | +0.02(+0.16%) |
Dec 11, 2008 | 15.69 | 15.72 | 14.52 | 14.92 | 1,159,898 | -1.00(-6.27%) |
Dec 10, 2008 | 15.56 | 16.40 | 15.26 | 15.91 | 984,374 | +0.54(+3.50%) |
Dec 09, 2008 | 15.92 | 16.34 | 15.29 | 15.37 | 1,270,666 | -0.71(-4.40%) |
Dec 08, 2008 | 16.17 | 16.83 | 15.49 | 16.08 | 1,632,157 | +0.33(+2.09%) |
Dec 05, 2008 | 14.94 | 15.80 | 13.93 | 15.75 | 2,339,695 | +0.65(+4.31%) |
Dec 04, 2008 | 15.12 | 15.88 | 14.61 | 15.10 | 1,611,965 | -0.30(-1.93%) |
Dec 03, 2008 | 14.97 | 15.47 | 14.53 | 15.40 | 1,449,231 | +0.31(+2.08%) |
Dec 02, 2008 | 13.79 | 15.12 | 13.65 | 15.08 | 1,310,323 | +1.54(+11.34%) |
Dec 01, 2008 | 14.78 | 14.88 | 13.47 | 13.55 | 1,166,798 | -1.66(-10.89%) |
Nov 28, 2008 | 14.86 | 15.29 | 14.39 | 15.21 | 377,603 | +0.13(+0.85%) |
Nov 26, 2008 | 13.89 | 15.35 | 13.81 | 15.08 | 1,063,533 | +0.80(+5.63%) |
Nov 25, 2008 | 13.90 | 14.30 | 13.48 | 14.27 | 1,054,652 | +0.59(+4.29%) |
Nov 24, 2008 | 12.64 | 14.02 | 12.29 | 13.69 | 2,176,697 | +1.42(+11.61%) |
Nov 21, 2008 | 12.63 | 13.10 | 11.84 | 12.26 | 3,102,856 | -0.30(-2.37%) |
Nov 20, 2008 | 13.60 | 13.91 | 12.48 | 12.56 | 2,798,362 | -1.22(-8.87%) |
Nov 19, 2008 | 15.54 | 15.77 | 13.75 | 13.78 | 1,595,992 | -2.07(-13.08%) |
Nov 18, 2008 | 15.84 | 16.08 | 15.04 | 15.86 | 1,349,616 | -0.08(-0.50%) |
Nov 17, 2008 | 15.72 | 16.35 | 15.49 | 15.94 | 1,495,552 | +0.10(+0.66%) |
Nov 14, 2008 | 15.96 | 16.48 | 15.78 | 15.83 | 1,938,985 | -0.44(-2.72%) |
Nov 13, 2008 | 15.68 | 16.27 | 14.71 | 16.27 | 2,774,708 | +0.61(+3.90%) |
Nov 12, 2008 | 16.68 | 16.69 | 15.63 | 15.66 | 2,625,266 | -1.04(-6.21%) |
Nov 11, 2008 | 16.93 | 17.32 | 16.47 | 16.70 | 1,648,531 | -0.39(-2.26%) |
Nov 10, 2008 | 17.26 | 17.67 | 16.79 | 17.09 | 1,286,484 | -0.01(-0.05%) |
Nov 07, 2008 | 16.94 | 17.32 | 16.60 | 17.09 | 1,500,107 | +0.35(+2.06%) |
Nov 06, 2008 | 16.90 | 17.87 | 16.70 | 16.75 | 2,400,880 | -0.27(-1.61%) |
Nov 05, 2008 | 17.29 | 17.66 | 17.01 | 17.02 | 1,143,257 | -0.51(-2.93%) |
Nov 04, 2008 | 17.83 | 17.89 | 17.35 | 17.54 | 2,037,887 | +0.13(+0.74%) |
Nov 03, 2008 | 16.83 | 17.97 | 16.81 | 17.41 | 3,437,185 | +0.33(+1.93%) |
Oct 31, 2008 | 15.92 | 17.08 | 15.89 | 17.08 | 7,949,140 | +1.06(+6.63%) |
Oct 30, 2008 | 15.73 | 16.54 | 15.62 | 16.02 | 2,328,520 | +0.42(+2.68%) |
Oct 29, 2008 | 15.52 | 15.77 | 15.12 | 15.60 | 3,305,597 | +0.05(+0.31%) |
Oct 28, 2008 | 14.59 | 15.71 | 14.30 | 15.55 | 4,060,525 | +1.51(+10.77%) |
Oct 27, 2008 | 13.95 | 14.49 | 13.93 | 14.04 | 1,177,408 | -0.20(-1.41%) |
Oct 24, 2008 | 13.42 | 14.51 | 13.41 | 14.24 | 1,773,176 | -0.34(-2.32%) |
Oct 23, 2008 | 14.96 | 15.33 | 13.82 | 14.58 | 3,203,486 | -0.49(-3.26%) |
Oct 22, 2008 | 15.21 | 15.51 | 14.07 | 15.07 | 3,649,722 | +1.82(+13.71%) |
Oct 21, 2008 | 12.99 | 13.75 | 12.87 | 13.25 | 1,649,947 | +0.18(+1.42%) |
Oct 20, 2008 | 12.54 | 13.08 | 12.41 | 13.07 | 816,004 | +0.76(+6.14%) |
Oct 17, 2008 | 12.03 | 12.74 | 11.58 | 12.31 | 897,134 | -0.09(-0.71%) |
Oct 16, 2008 | 11.47 | 12.46 | 11.09 | 12.40 | 1,070,810 | +1.05(+9.28%) |
Oct 15, 2008 | 12.84 | 13.03 | 11.34 | 11.35 | 1,175,725 | -1.66(-12.74%) |
Oct 14, 2008 | 14.38 | 14.46 | 12.63 | 13.00 | 639,901 | -0.85(-6.15%) |
Oct 13, 2008 | 13.70 | 14.10 | 13.21 | 13.85 | 1,159,490 | +0.96(+7.49%) |
Oct 10, 2008 | 11.24 | 13.47 | 11.24 | 12.89 | 1,059,944 | +0.88(+7.37%) |
Oct 09, 2008 | 13.11 | 13.24 | 11.76 | 12.00 | 1,030,107 | -1.02(-7.84%) |
Oct 08, 2008 | 12.87 | 13.54 | 12.50 | 13.03 | 1,333,494 | -0.14(-1.04%) |
Oct 07, 2008 | 14.07 | 14.25 | 13.15 | 13.16 | 1,380,829 | -0.62(-4.49%) |
Oct 06, 2008 | 13.87 | 14.16 | 12.60 | 13.78 | 1,470,706 | -0.49(-3.44%) |
Oct 03, 2008 | 15.32 | 15.39 | 14.22 | 14.27 | 1,265,073 | -0.86(-5.69%) |
Oct 02, 2008 | 15.81 | 16.11 | 15.02 | 15.13 | 708,648 | -0.81(-5.09%) |
Oct 01, 2008 | 15.80 | 16.05 | 15.66 | 15.94 | 657,287 | +0.08(+0.51%) |
Sep 30, 2008 | 15.37 | 15.97 | 14.93 | 15.86 | 965,284 | +0.68(+4.50%) |
Sep 29, 2008 | 16.08 | 16.35 | 14.87 | 15.18 | 1,505,714 | -1.24(-7.54%) |
Sep 26, 2008 | 15.93 | 16.49 | 15.93 | 16.42 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.09 | 16.31 | 15.94 | 16.22 | 904,612 | +0.34(+2.13%) |
Sep 24, 2008 | 15.95 | 16.05 | 15.65 | 15.88 | 1,306,626 | +0.01(+0.05%) |
Sep 23, 2008 | 15.93 | 16.11 | 15.72 | 15.87 | 976,705 | -0.08(-0.50%) |
Sep 22, 2008 | 16.43 | 16.62 | 15.82 | 15.95 | 763,101 | -0.68(-4.06%) |
Sep 19, 2008 | 17.28 | 17.55 | 16.14 | 16.63 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.38 | 16.77 | 15.70 | 16.43 | 2,106,292 | +0.43(+2.71%) |
Sep 17, 2008 | 16.28 | 16.37 | 15.73 | 15.99 | 1,533,010 | -0.58(-3.49%) |
Sep 16, 2008 | 15.11 | 16.60 | 15.11 | 16.57 | 2,051,564 | +1.09(+7.07%) |
Sep 15, 2008 | 15.10 | 15.95 | 15.10 | 15.48 | 1,159,933 | -0.21(-1.33%) |
Sep 12, 2008 | 15.52 | 15.74 | 15.36 | 15.69 | 1,489,120 | +0.02(+0.10%) |
Sep 11, 2008 | 15.43 | 15.88 | 15.36 | 15.67 | 1,584,548 | +0.00(+0.00%) |
Sep 10, 2008 | 15.83 | 15.86 | 15.53 | 15.67 | 1,674,455 | -0.03(-0.21%) |
Sep 09, 2008 | 15.53 | 15.87 | 15.48 | 15.70 | 2,197,003 | +0.14(+0.93%) |
Sep 08, 2008 | 15.29 | 15.56 | 15.06 | 15.56 | 950,487 | +0.73(+4.93%) |
Sep 05, 2008 | 14.77 | 14.96 | 14.39 | 14.83 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.04 | 15.37 | 14.52 | 14.87 | 796,369 | -0.33(-2.17%) |
Sep 03, 2008 | 14.82 | 15.32 | 14.75 | 15.20 | 993,912 | +0.32(+2.16%) |