Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.65 | 20.83 | 20.65 | 20.75 | 3,721 | -0.07(-0.34%) |
Aug 28, 2009 | 20.87 | 21.04 | 20.82 | 20.82 | 15,894 | +0.18(+0.89%) |
Aug 27, 2009 | 20.49 | 20.64 | 20.30 | 20.64 | 6,922 | -0.08(-0.39%) |
Aug 26, 2009 | 20.59 | 20.72 | 20.43 | 20.72 | 3,631 | +0.12(+0.60%) |
Aug 25, 2009 | 20.75 | 20.78 | 20.58 | 20.60 | 6,839 | +0.11(+0.55%) |
Aug 24, 2009 | 20.64 | 20.78 | 20.47 | 20.48 | 28,809 | +0.14(+0.67%) |
Aug 21, 2009 | 20.08 | 20.39 | 20.08 | 20.35 | 10,598 | +0.45(+2.27%) |
Aug 20, 2009 | 19.61 | 19.95 | 19.57 | 19.89 | 51,728 | +0.49(+2.54%) |
Aug 19, 2009 | 19.37 | 19.55 | 19.37 | 19.40 | 4,381 | -0.05(-0.25%) |
Aug 18, 2009 | 19.16 | 19.48 | 19.16 | 19.45 | 1,393 | +0.37(+1.92%) |
Aug 17, 2009 | 19.17 | 19.37 | 18.91 | 19.08 | 10,994 | -0.65(-3.30%) |
Aug 14, 2009 | 19.79 | 19.87 | 19.57 | 19.73 | 33,920 | +0.02(+0.12%) |
Aug 13, 2009 | 19.72 | 19.83 | 19.63 | 19.71 | 9,376 | +0.35(+1.81%) |
Aug 12, 2009 | 19.06 | 19.46 | 19.06 | 19.36 | 4,784 | +0.28(+1.45%) |
Aug 11, 2009 | 19.21 | 19.21 | 19.05 | 19.08 | 7,746 | -0.22(-1.13%) |
Aug 10, 2009 | 19.31 | 19.41 | 19.20 | 19.30 | 2,270 | +0.01(+0.03%) |
Aug 07, 2009 | 19.44 | 19.50 | 19.25 | 19.29 | 4,078 | -0.18(-0.95%) |
Aug 06, 2009 | 19.51 | 19.56 | 19.28 | 19.48 | 8,743 | +0.00(+0.00%) |
Aug 05, 2009 | 19.39 | 19.48 | 19.36 | 19.48 | 3,240 | +0.23(+1.20%) |
Aug 04, 2009 | 19.22 | 19.44 | 19.18 | 19.25 | 3,045 | +0.07(+0.37%) |
Aug 03, 2009 | 18.96 | 19.48 | 18.96 | 19.18 | 8,169 | +0.76(+4.13%) |
Jul 31, 2009 | 18.37 | 18.54 | 18.37 | 18.42 | 1,329 | +0.27(+1.47%) |
Jul 30, 2009 | 17.90 | 18.27 | 17.90 | 18.15 | 951 | +0.58(+3.33%) |
Jul 29, 2009 | 17.79 | 17.79 | 17.56 | 17.56 | 2,070 | -0.23(-1.28%) |
Jul 28, 2009 | 17.70 | 17.82 | 17.67 | 17.79 | 12,280 | -0.30(-1.64%) |
Jul 27, 2009 | 17.76 | 18.09 | 17.76 | 18.09 | 2,651 | +0.20(+1.13%) |
Jul 24, 2009 | 17.80 | 17.89 | 17.80 | 17.89 | 1,983 | +0.03(+0.17%) |
Jul 23, 2009 | 17.66 | 17.97 | 17.64 | 17.86 | 22,656 | +0.22(+1.24%) |
Jul 22, 2009 | 17.58 | 17.68 | 17.38 | 17.64 | 5,497 | +0.40(+2.31%) |
Jul 21, 2009 | 17.53 | 17.53 | 17.24 | 17.24 | 11,009 | +0.05(+0.28%) |
Jul 20, 2009 | 17.13 | 17.26 | 17.13 | 17.19 | 2,415 | +0.07(+0.40%) |
Jul 17, 2009 | 17.00 | 17.12 | 16.89 | 17.12 | 11,867 | +0.11(+0.64%) |
Jul 16, 2009 | 17.18 | 17.18 | 17.01 | 17.01 | 1,727 | +0.05(+0.32%) |
Jul 15, 2009 | 17.05 | 17.16 | 16.95 | 16.96 | 7,851 | +0.35(+2.12%) |
Jul 14, 2009 | 16.61 | 16.61 | 16.61 | 16.61 | 395 | +0.36(+2.19%) |
Jul 13, 2009 | 16.25 | 16.25 | 16.25 | 16.25 | 252 | +0.09(+0.55%) |
Jul 10, 2009 | 16.02 | 16.16 | 16.02 | 16.16 | 651 | +0.04(+0.22%) |
Jul 09, 2009 | 16.31 | 16.31 | 16.13 | 16.13 | 1,791 | +0.21(+1.31%) |
Jul 08, 2009 | 16.31 | 16.35 | 15.91 | 15.92 | 6,144 | -0.62(-3.77%) |
Jul 07, 2009 | 16.28 | 16.54 | 16.28 | 16.54 | 38,978 | -0.05(-0.32%) |
Jul 06, 2009 | 15.58 | 16.73 | 15.58 | 16.60 | 2,124 | -0.29(-1.69%) |
Jul 02, 2009 | 17.08 | 17.08 | 16.80 | 16.88 | 15,042 | -0.21(-1.22%) |
Jun 30, 2009 | 16.92 | 17.09 | 17.09 | 17.09 | 2,020 | -0.23(-1.34%) |
Jun 29, 2009 | 17.23 | 17.33 | 17.14 | 17.32 | 3,383 | +0.17(+0.97%) |
Jun 26, 2009 | 17.17 | 17.17 | 17.16 | 17.16 | 723 | +0.32(+1.93%) |
Jun 25, 2009 | 16.72 | 17.02 | 16.72 | 16.83 | 1,762 | +0.14(+0.87%) |
Jun 24, 2009 | 16.19 | 16.69 | 16.19 | 16.69 | 3,595 | +0.01(+0.05%) |
Jun 23, 2009 | 16.48 | 16.70 | 16.48 | 16.68 | 3,104 | +0.40(+2.43%) |
Jun 22, 2009 | 16.86 | 16.86 | 16.28 | 16.28 | 14,426 | -1.17(-6.72%) |
Jun 18, 2009 | 17.37 | 17.46 | 17.46 | 17.46 | 5,045 | -0.09(-0.49%) |
Jun 17, 2009 | 17.42 | 17.54 | 17.29 | 17.54 | 5,802 | -0.33(-1.86%) |
Jun 16, 2009 | 17.95 | 18.01 | 17.87 | 17.87 | 2,121 | +0.07(+0.37%) |
Jun 15, 2009 | 18.20 | 18.20 | 17.81 | 17.81 | 5,363 | -0.60(-3.26%) |
Jun 12, 2009 | 18.51 | 18.57 | 18.40 | 18.41 | 2,107 | -0.31(-1.68%) |
Jun 11, 2009 | 18.45 | 18.74 | 18.45 | 18.72 | 2,587 | +0.32(+1.76%) |
Jun 10, 2009 | 18.66 | 18.66 | 18.31 | 18.40 | 15,177 | -0.03(-0.14%) |
Jun 09, 2009 | 18.18 | 18.43 | 18.18 | 18.43 | 5,753 | +0.25(+1.37%) |
Jun 08, 2009 | 17.99 | 18.18 | 17.99 | 18.18 | 3,366 | -0.13(-0.71%) |
Jun 05, 2009 | 18.34 | 18.34 | 18.31 | 18.31 | 750 | -0.15(-0.84%) |
Jun 04, 2009 | 18.39 | 18.60 | 18.35 | 18.46 | 5,905 | +0.20(+1.11%) |
Jun 03, 2009 | 18.65 | 18.65 | 18.26 | 18.26 | 2,572 | -0.74(-3.88%) |
Jun 02, 2009 | 18.60 | 19.03 | 18.60 | 19.00 | 15,495 | +0.53(+2.85%) |
Jun 01, 2009 | 18.56 | 18.66 | 18.47 | 18.47 | 3,336 | +0.50(+2.78%) |
May 29, 2009 | 17.90 | 18.04 | 17.90 | 17.97 | 1,781 | +0.06(+0.36%) |
May 28, 2009 | 17.91 | 17.92 | 17.73 | 17.91 | 7,425 | +0.15(+0.82%) |
May 27, 2009 | 18.01 | 18.01 | 17.76 | 17.76 | 1,930 | +0.01(+0.05%) |
May 26, 2009 | 17.57 | 17.75 | 17.45 | 17.75 | 2,823 | -0.23(-1.30%) |
May 22, 2009 | 17.86 | 17.99 | 17.86 | 17.99 | 909 | +0.29(+1.64%) |
May 21, 2009 | 17.77 | 17.77 | 17.70 | 17.70 | 15,670 | -0.31(-1.75%) |
May 20, 2009 | 17.82 | 18.01 | 17.82 | 18.01 | 903 | +0.30(+1.67%) |
May 19, 2009 | 17.29 | 17.71 | 17.29 | 17.71 | 19,247 | +0.68(+3.99%) |
May 18, 2009 | 16.97 | 17.10 | 16.97 | 17.03 | 787 | +0.44(+2.63%) |
May 15, 2009 | 16.75 | 17.01 | 16.60 | 16.60 | 4,430 | +0.10(+0.61%) |
May 14, 2009 | 16.59 | 16.59 | 16.50 | 16.50 | 841 | +0.12(+0.76%) |
May 13, 2009 | 16.72 | 16.72 | 16.37 | 16.37 | 2,116 | -0.68(-3.97%) |
May 12, 2009 | 17.08 | 17.09 | 16.98 | 17.05 | 3,723 | -0.45(-2.58%) |
May 08, 2009 | 17.38 | 17.50 | 17.50 | 17.50 | 1,515 | +0.39(+2.29%) |
May 07, 2009 | 17.51 | 17.51 | 17.11 | 17.11 | 7,662 | -0.12(-0.69%) |
May 06, 2009 | 17.11 | 17.30 | 17.11 | 17.23 | 5,343 | +0.27(+1.58%) |
May 05, 2009 | 17.01 | 17.01 | 16.80 | 16.96 | 1,663 | -0.01(-0.04%) |
May 04, 2009 | 16.90 | 16.97 | 16.72 | 16.97 | 11,140 | +0.67(+4.08%) |
May 01, 2009 | 16.14 | 16.30 | 16.11 | 16.30 | 17,207 | +0.30(+1.89%) |
Apr 30, 2009 | 16.18 | 16.18 | 16.00 | 16.00 | 1,876 | +0.08(+0.52%) |
Apr 29, 2009 | 15.69 | 16.11 | 15.69 | 15.91 | 39,096 | +0.51(+3.28%) |
Apr 28, 2009 | 15.12 | 15.45 | 15.12 | 15.41 | 9,736 | -0.04(-0.23%) |
Apr 27, 2009 | 15.36 | 15.64 | 15.36 | 15.44 | 9,056 | -0.12(-0.77%) |
Apr 24, 2009 | 15.72 | 15.72 | 15.56 | 15.56 | 336 | +0.25(+1.63%) |
Apr 23, 2009 | 15.23 | 15.31 | 15.08 | 15.31 | 3,270 | +0.31(+2.10%) |
Apr 22, 2009 | 15.01 | 15.01 | 15.00 | 15.00 | 501 | +0.29(+1.98%) |
Apr 21, 2009 | 14.63 | 14.89 | 14.63 | 14.71 | 8,132 | +0.26(+1.81%) |
Apr 20, 2009 | 14.85 | 15.12 | 14.45 | 14.45 | 2,464 | -0.86(-5.63%) |
Apr 17, 2009 | 15.23 | 15.31 | 15.03 | 15.31 | 2,349 | +0.09(+0.58%) |
Apr 16, 2009 | 15.20 | 15.22 | 15.03 | 15.22 | 1,920 | +0.09(+0.59%) |
Apr 15, 2009 | 14.01 | 15.13 | 14.01 | 15.13 | 5,942 | +0.37(+2.54%) |
Apr 14, 2009 | 14.83 | 14.87 | 14.73 | 14.76 | 9,078 | +0.00(+0.02%) |
Apr 13, 2009 | 14.61 | 14.80 | 14.61 | 14.75 | 2,459 | +0.11(+0.76%) |
Apr 09, 2009 | 14.51 | 14.65 | 14.46 | 14.64 | 20,069 | +0.49(+3.43%) |
Apr 08, 2009 | 14.39 | 14.42 | 14.13 | 14.16 | 6,667 | -0.20(-1.37%) |
Apr 07, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 801 | -0.07(-0.45%) |
Apr 06, 2009 | 14.42 | 14.42 | 14.42 | 14.42 | 505 | -0.19(-1.30%) |
Apr 03, 2009 | 14.62 | 14.81 | 14.61 | 14.61 | 1,557 | +0.35(+2.46%) |
Apr 02, 2009 | 14.26 | 14.26 | 14.26 | 14.26 | 168 | +0.73(+5.42%) |
Apr 01, 2009 | 13.22 | 13.68 | 12.61 | 13.52 | 4,964 | +0.24(+1.77%) |
Mar 31, 2009 | 13.38 | 13.38 | 13.29 | 13.29 | 4,004 | +0.36(+2.82%) |
Mar 30, 2009 | 13.12 | 13.13 | 12.87 | 12.92 | 9,650 | -0.78(-5.70%) |
Mar 26, 2009 | 13.67 | 13.77 | 13.56 | 13.70 | 3,587 | +0.34(+2.52%) |
Mar 25, 2009 | 13.45 | 13.62 | 13.37 | 13.37 | 10,133 | -0.08(-0.60%) |
Mar 24, 2009 | 13.55 | 13.62 | 13.43 | 13.45 | 3,147 | -0.11(-0.83%) |
Mar 23, 2009 | 13.15 | 13.56 | 11.72 | 13.56 | 7,571 | +0.59(+4.58%) |
Mar 20, 2009 | 13.18 | 13.22 | 12.95 | 12.97 | 2,376 | -0.27(-2.07%) |
Mar 19, 2009 | 13.50 | 13.50 | 13.24 | 13.24 | 4,067 | -0.02(-0.13%) |
Mar 18, 2009 | 12.75 | 13.26 | 12.75 | 13.26 | 12,877 | +0.41(+3.19%) |
Mar 17, 2009 | 12.71 | 12.85 | 12.71 | 12.85 | 1,139 | +0.20(+1.60%) |
Mar 16, 2009 | 12.84 | 12.84 | 12.65 | 12.65 | 1,488 | +0.11(+0.90%) |
Mar 13, 2009 | 12.56 | 12.71 | 12.46 | 12.53 | 0 | +0.36(+2.95%) |
Mar 12, 2009 | 12.37 | 12.37 | 12.15 | 12.18 | 3,454 | -0.02(-0.13%) |
Mar 11, 2009 | 12.21 | 12.37 | 12.19 | 12.19 | 2,957 | +0.12(+0.95%) |
Mar 10, 2009 | 11.93 | 12.17 | 11.79 | 12.08 | 8,193 | +0.44(+3.76%) |
Mar 09, 2009 | 11.60 | 11.74 | 11.60 | 11.64 | 71,883 | -0.34(-2.81%) |
Mar 06, 2009 | 12.05 | 12.05 | 11.94 | 11.98 | 0 | -0.09(-0.74%) |
Mar 05, 2009 | 12.36 | 12.36 | 12.06 | 12.06 | 3,573 | -0.38(-3.06%) |
Mar 04, 2009 | 12.33 | 12.45 | 12.33 | 12.45 | 3,967 | +0.33(+2.70%) |
Mar 02, 2009 | 12.68 | 12.68 | 12.12 | 12.12 | 8,657 | -0.71(-5.56%) |
Feb 27, 2009 | 12.77 | 12.83 | 12.77 | 12.83 | 0 | -0.11(-0.87%) |
Feb 26, 2009 | 12.98 | 13.01 | 12.94 | 12.94 | 1,430 | +0.18(+1.43%) |
Feb 25, 2009 | 12.71 | 12.76 | 12.71 | 12.76 | 533 | -0.17(-1.35%) |
Feb 24, 2009 | 12.65 | 12.94 | 12.62 | 12.94 | 6,196 | +0.25(+2.00%) |
Feb 23, 2009 | 13.07 | 13.24 | 12.67 | 12.68 | 8,767 | -0.34(-2.65%) |
Feb 20, 2009 | 12.88 | 13.36 | 12.88 | 13.03 | 4,294 | -0.59(-4.32%) |
Feb 19, 2009 | 13.40 | 13.62 | 13.40 | 13.62 | 1,515 | +0.41(+3.10%) |
Feb 18, 2009 | 13.15 | 13.42 | 13.15 | 13.21 | 1,338 | -0.03(-0.25%) |
Feb 17, 2009 | 13.43 | 13.47 | 13.24 | 13.24 | 8,388 | -1.13(-7.87%) |
Feb 13, 2009 | 14.29 | 14.55 | 14.15 | 14.37 | 9,117 | +0.24(+1.68%) |
Feb 12, 2009 | 14.18 | 14.18 | 13.96 | 14.13 | 505 | +0.04(+0.25%) |
Feb 11, 2009 | 14.08 | 14.10 | 14.08 | 14.10 | 5,957 | -0.05(-0.38%) |
Feb 10, 2009 | 14.15 | 14.61 | 14.07 | 14.15 | 6,528 | -0.49(-3.33%) |
Feb 09, 2009 | 14.64 | 14.71 | 14.42 | 14.64 | 2,683 | +0.46(+3.27%) |
Feb 06, 2009 | 13.93 | 14.43 | 13.93 | 14.17 | 2,119 | +0.32(+2.32%) |
Feb 05, 2009 | 13.75 | 13.85 | 13.75 | 13.85 | 779 | +0.31(+2.28%) |
Feb 04, 2009 | 13.66 | 13.79 | 13.54 | 13.54 | 6,339 | +0.10(+0.75%) |
Feb 03, 2009 | 13.50 | 13.50 | 13.18 | 13.44 | 5,654 | +0.18(+1.34%) |
Feb 02, 2009 | 13.05 | 13.26 | 13.05 | 13.26 | 4,156 | -0.30(-2.19%) |
Jan 30, 2009 | 13.70 | 13.70 | 13.56 | 13.56 | 0 | -0.05(-0.39%) |
Jan 29, 2009 | 13.56 | 13.62 | 13.55 | 13.62 | 5,928 | -0.40(-2.88%) |
Jan 28, 2009 | 13.54 | 14.04 | 13.54 | 14.02 | 16,537 | +0.60(+4.47%) |
Jan 27, 2009 | 13.57 | 13.57 | 13.40 | 13.42 | 5,999 | +0.12(+0.89%) |
Jan 26, 2009 | 13.16 | 13.30 | 13.16 | 13.30 | 1,649 | +0.37(+2.85%) |
Jan 23, 2009 | 12.76 | 13.01 | 12.76 | 12.93 | 2,614 | -0.39(-2.92%) |
Jan 22, 2009 | 13.50 | 13.50 | 13.32 | 13.32 | 1,010 | -0.26(-1.91%) |
Jan 21, 2009 | 13.29 | 13.58 | 13.15 | 13.58 | 2,971 | +0.68(+5.25%) |
Jan 20, 2009 | 13.50 | 13.50 | 12.90 | 12.90 | 11,832 | -1.37(-9.58%) |
Jan 16, 2009 | 14.32 | 14.43 | 14.14 | 14.27 | 36,823 | -0.24(-1.64%) |
Jan 15, 2009 | 14.16 | 14.51 | 14.16 | 14.51 | 5,824 | +0.17(+1.20%) |
Jan 14, 2009 | 14.10 | 14.33 | 14.10 | 14.33 | 1,772 | -0.11(-0.78%) |
Jan 13, 2009 | 14.74 | 14.76 | 14.44 | 14.45 | 11,080 | -0.50(-3.34%) |
Jan 12, 2009 | 15.04 | 15.06 | 14.90 | 14.95 | 7,957 | -0.31(-2.06%) |
Jan 09, 2009 | 15.56 | 15.69 | 15.26 | 15.26 | 2,558 | -0.42(-2.65%) |
Jan 08, 2009 | 15.54 | 15.68 | 15.54 | 15.68 | 1,683 | -0.01(-0.08%) |
Jan 07, 2009 | 15.62 | 15.70 | 15.36 | 15.69 | 13,394 | +0.07(+0.42%) |
Jan 06, 2009 | 15.38 | 15.63 | 15.22 | 15.62 | 4,351 | +0.46(+3.04%) |
Jan 05, 2009 | 15.26 | 15.32 | 15.16 | 15.16 | 3,615 | -0.16(-1.07%) |
Jan 02, 2009 | 15.11 | 15.33 | 15.11 | 15.33 | 0 | +0.33(+2.18%) |
Jan 01, 2009 | 14.73 | 15.00 | 14.72 | 15.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.73 | 15.00 | 14.72 | 15.00 | 4,466 | +0.22(+1.49%) |
Dec 30, 2008 | 14.92 | 15.17 | 14.77 | 14.78 | 11,436 | -0.11(-0.72%) |
Dec 29, 2008 | 14.75 | 15.05 | 14.60 | 14.89 | 20,397 | +0.15(+1.01%) |
Dec 26, 2008 | 14.87 | 14.92 | 14.55 | 14.74 | 10,181 | +0.13(+0.92%) |
Dec 24, 2008 | 14.48 | 14.62 | 14.43 | 14.60 | 4,561 | +0.23(+1.59%) |
Dec 23, 2008 | 14.49 | 14.85 | 14.30 | 14.38 | 82,640 | -1.16(-7.46%) |
Dec 22, 2008 | 15.39 | 15.53 | 15.26 | 15.53 | 9,585 | -0.51(-3.15%) |
Dec 19, 2008 | 16.16 | 16.22 | 15.84 | 16.04 | 7,903 | -0.59(-3.57%) |
Dec 18, 2008 | 16.60 | 16.63 | 16.51 | 16.63 | 1,609 | -0.17(-1.03%) |
Dec 17, 2008 | 16.34 | 16.81 | 16.34 | 16.81 | 12,509 | -0.03(-0.16%) |
Dec 16, 2008 | 16.10 | 16.86 | 16.07 | 16.83 | 2,797 | +0.76(+4.71%) |
Dec 15, 2008 | 16.12 | 16.12 | 15.96 | 16.07 | 3,050 | +0.14(+0.90%) |
Dec 12, 2008 | 15.70 | 15.93 | 15.70 | 15.93 | 3,418 | -0.17(-1.03%) |
Dec 11, 2008 | 16.07 | 16.10 | 16.07 | 16.10 | 1,223 | +0.21(+1.31%) |
Dec 10, 2008 | 15.75 | 15.89 | 15.74 | 15.89 | 1,094 | +0.45(+2.88%) |
Dec 09, 2008 | 15.04 | 15.81 | 15.04 | 15.45 | 9,140 | +0.26(+1.68%) |
Dec 08, 2008 | 15.26 | 15.50 | 15.15 | 15.19 | 5,853 | +0.28(+1.85%) |
Dec 05, 2008 | 14.57 | 15.30 | 14.41 | 14.91 | 7,585 | +0.14(+0.94%) |
Dec 04, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 269 | -0.23(-1.54%) |
Dec 03, 2008 | 14.67 | 15.01 | 14.45 | 15.01 | 4,794 | +0.43(+2.98%) |
Dec 02, 2008 | 14.96 | 15.03 | 14.57 | 14.57 | 2,159 | +0.17(+1.20%) |
Dec 01, 2008 | 14.91 | 14.93 | 14.40 | 14.40 | 3,309 | -0.90(-5.86%) |
Nov 28, 2008 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 15.09 | 15.30 | 14.99 | 15.30 | 1,515 | +0.30(+2.02%) |
Nov 25, 2008 | 15.38 | 15.38 | 14.86 | 14.99 | 2,686 | +0.24(+1.65%) |
Nov 24, 2008 | 14.74 | 14.76 | 14.69 | 14.75 | 1,486 | +0.01(+0.08%) |
Nov 21, 2008 | 14.45 | 14.76 | 13.92 | 14.74 | 12,584 | +0.90(+6.53%) |
Nov 20, 2008 | 14.69 | 14.69 | 13.84 | 13.84 | 2,610 | -1.14(-7.59%) |
Nov 19, 2008 | 14.87 | 15.19 | 14.87 | 14.97 | 705 | -0.70(-4.46%) |
Nov 18, 2008 | 15.67 | 15.67 | 15.67 | 15.67 | 841 | -0.05(-0.30%) |
Nov 17, 2008 | 15.62 | 15.72 | 15.62 | 15.72 | 1,922 | -0.39(-2.40%) |
Nov 14, 2008 | 15.91 | 16.10 | 15.91 | 16.10 | 681 | -0.61(-3.63%) |
Nov 13, 2008 | 15.99 | 16.71 | 15.47 | 16.71 | 7,659 | +0.89(+5.65%) |
Nov 12, 2008 | 16.22 | 16.23 | 15.80 | 15.82 | 3,366 | -1.13(-6.69%) |
Nov 11, 2008 | 16.90 | 16.95 | 16.63 | 16.95 | 4,422 | -0.29(-1.66%) |
Nov 10, 2008 | 17.67 | 17.73 | 17.15 | 17.24 | 19,008 | -0.08(-0.48%) |
Nov 07, 2008 | 17.63 | 17.75 | 17.29 | 17.32 | 5,292 | +0.16(+0.92%) |
Nov 06, 2008 | 17.70 | 17.92 | 16.91 | 17.16 | 7,911 | -1.03(-5.66%) |
Nov 05, 2008 | 18.10 | 18.39 | 18.09 | 18.19 | 5,405 | -0.11(-0.60%) |
Nov 04, 2008 | 18.21 | 18.36 | 18.03 | 18.30 | 54,996 | +0.82(+4.69%) |
Nov 03, 2008 | 17.52 | 17.55 | 17.48 | 17.48 | 2,161 | +0.20(+1.13%) |
Oct 31, 2008 | 17.17 | 17.45 | 16.92 | 17.29 | 1,722 | -0.06(-0.34%) |
Oct 30, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 505 | +0.67(+3.99%) |
Oct 29, 2008 | 16.19 | 16.69 | 16.19 | 16.68 | 11,549 | +0.66(+4.12%) |
Oct 28, 2008 | 15.69 | 16.02 | 15.50 | 16.02 | 2,265 | +0.86(+5.64%) |
Oct 27, 2008 | 15.15 | 15.41 | 15.15 | 15.17 | 1,609 | -0.94(-5.83%) |
Oct 24, 2008 | 16.22 | 16.41 | 16.10 | 16.10 | 2,206 | -0.67(-3.97%) |
Oct 23, 2008 | 17.26 | 17.43 | 16.77 | 16.77 | 3,322 | -0.90(-5.11%) |
Oct 22, 2008 | 18.11 | 18.11 | 17.67 | 17.67 | 19,549 | -0.80(-4.34%) |
Oct 21, 2008 | 18.69 | 18.79 | 18.47 | 18.47 | 3,782 | -0.39(-2.05%) |
Oct 20, 2008 | 18.70 | 18.87 | 18.62 | 18.86 | 21,294 | +0.11(+0.60%) |
Oct 17, 2008 | 18.48 | 19.00 | 18.32 | 18.75 | 3,198 | -0.77(-3.93%) |
Oct 16, 2008 | 18.99 | 19.70 | 18.86 | 19.51 | 6,708 | +0.00(+0.02%) |
Oct 15, 2008 | 19.51 | 19.51 | 19.51 | 19.51 | 186 | -0.69(-3.41%) |
Oct 14, 2008 | 20.85 | 20.85 | 20.17 | 20.20 | 17,018 | -0.46(-2.24%) |
Oct 13, 2008 | 19.86 | 20.66 | 19.68 | 20.66 | 4,388 | +1.76(+9.30%) |
Oct 10, 2008 | 18.62 | 19.16 | 18.11 | 18.90 | 50,789 | -0.07(-0.38%) |
Oct 09, 2008 | 20.32 | 20.32 | 18.97 | 18.97 | 6,348 | -1.02(-5.08%) |
Oct 08, 2008 | 20.50 | 20.64 | 19.82 | 19.99 | 14,076 | -0.21(-1.03%) |
Oct 07, 2008 | 21.39 | 21.39 | 20.20 | 20.20 | 22,419 | -1.25(-5.84%) |
Oct 06, 2008 | 21.93 | 21.95 | 20.93 | 21.45 | 36,187 | -1.39(-6.09%) |
Oct 03, 2008 | 23.14 | 23.58 | 22.69 | 22.84 | 41,204 | -0.34(-1.46%) |
Oct 02, 2008 | 23.70 | 23.70 | 23.18 | 23.18 | 4,940 | -0.58(-2.42%) |
Oct 01, 2008 | 23.71 | 23.94 | 23.47 | 23.75 | 30,617 | -0.20(-0.85%) |
Sep 30, 2008 | 23.56 | 23.97 | 23.53 | 23.96 | 162,261 | +1.20(+5.28%) |
Sep 29, 2008 | 24.34 | 24.34 | 22.73 | 22.76 | 22,920 | -2.85(-11.12%) |
Sep 26, 2008 | 25.54 | 25.66 | 24.23 | 25.60 | 0 | -0.54(-2.07%) |
Sep 25, 2008 | 26.20 | 26.28 | 26.10 | 26.14 | 4,679 | +0.06(+0.23%) |
Sep 24, 2008 | 26.28 | 26.28 | 26.08 | 26.08 | 13,012 | -0.10(-0.36%) |
Sep 23, 2008 | 26.68 | 26.76 | 26.08 | 26.18 | 19,177 | -0.80(-2.95%) |
Sep 22, 2008 | 27.24 | 27.39 | 26.98 | 26.98 | 4,319 | -0.53(-1.94%) |
Sep 19, 2008 | 27.47 | 27.72 | 27.12 | 27.51 | 0 | +0.96(+3.62%) |
Sep 18, 2008 | 25.62 | 26.55 | 25.17 | 26.55 | 20,404 | +1.34(+5.30%) |
Sep 17, 2008 | 25.78 | 25.84 | 24.96 | 25.21 | 14,227 | -0.71(-2.75%) |
Sep 16, 2008 | 25.37 | 25.92 | 25.37 | 25.92 | 7,186 | -0.25(-0.96%) |
Sep 15, 2008 | 26.16 | 26.17 | 26.01 | 26.17 | 3,716 | -0.79(-2.95%) |
Sep 12, 2008 | 26.73 | 26.97 | 26.73 | 26.97 | 3,030 | +0.31(+1.15%) |
Sep 11, 2008 | 26.32 | 26.66 | 26.19 | 26.66 | 3,913 | -0.38(-1.39%) |
Sep 10, 2008 | 27.12 | 27.12 | 26.89 | 27.04 | 6,896 | +0.18(+0.68%) |
Sep 09, 2008 | 27.41 | 27.41 | 26.86 | 26.86 | 3,092 | -0.78(-2.82%) |
Sep 08, 2008 | 28.01 | 29.14 | 27.39 | 27.63 | 5,878 | +0.18(+0.67%) |
Sep 05, 2008 | 27.39 | 27.45 | 27.32 | 27.45 | 0 | -0.10(-0.37%) |
Sep 04, 2008 | 28.19 | 28.19 | 27.55 | 27.55 | 4,072 | -0.74(-2.62%) |
Sep 03, 2008 | 28.34 | 28.34 | 28.29 | 28.29 | 1,220 | -0.08(-0.29%) |