Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.00 | 17.23 | 17.00 | 17.12 | 90,519 | +0.11(+0.64%) |
Jul 30, 2009 | 17.08 | 17.23 | 17.01 | 17.01 | 109,280 | +0.05(+0.30%) |
Jul 29, 2009 | 16.83 | 16.97 | 16.82 | 16.96 | 106,088 | +0.11(+0.66%) |
Jul 28, 2009 | 16.84 | 16.93 | 16.77 | 16.85 | 162,806 | -0.08(-0.49%) |
Jul 27, 2009 | 16.84 | 16.94 | 16.77 | 16.94 | 114,694 | +0.02(+0.12%) |
Jul 24, 2009 | 16.74 | 16.92 | 16.73 | 16.92 | 2,019 | +0.14(+0.85%) |
Jul 23, 2009 | 16.66 | 16.94 | 16.65 | 16.77 | 95,201 | +0.14(+0.83%) |
Jul 22, 2009 | 16.61 | 16.77 | 16.61 | 16.64 | 2,049,183 | -0.05(-0.32%) |
Jul 21, 2009 | 16.79 | 16.81 | 16.52 | 16.69 | 60,375 | +0.01(+0.06%) |
Jul 20, 2009 | 16.70 | 16.71 | 16.50 | 16.68 | 99,507 | +0.15(+0.92%) |
Jul 17, 2009 | 16.47 | 16.55 | 16.47 | 16.53 | 127,675 | +0.01(+0.04%) |
Jul 16, 2009 | 16.46 | 16.59 | 16.43 | 16.52 | 103,037 | +0.03(+0.20%) |
Jul 15, 2009 | 16.24 | 16.49 | 16.23 | 16.49 | 114,055 | +0.41(+2.54%) |
Jul 14, 2009 | 16.06 | 16.09 | 15.98 | 16.08 | 186,611 | +0.08(+0.53%) |
Jul 13, 2009 | 15.77 | 16.40 | 15.76 | 15.99 | 48,167 | +0.27(+1.72%) |
Jul 10, 2009 | 15.70 | 15.89 | 15.69 | 15.72 | 90,782 | -0.09(-0.60%) |
Jul 09, 2009 | 15.91 | 15.93 | 15.78 | 15.82 | 64,693 | +0.00(+0.02%) |
Jul 08, 2009 | 15.85 | 15.90 | 15.72 | 15.82 | 109,618 | +0.02(+0.11%) |
Jul 07, 2009 | 15.97 | 16.03 | 15.80 | 15.80 | 111,063 | -0.22(-1.35%) |
Jul 06, 2009 | 15.81 | 16.06 | 15.81 | 16.01 | 90,077 | +0.20(+1.24%) |
Jul 02, 2009 | 15.96 | 15.96 | 15.81 | 15.82 | 61,696 | -0.27(-1.68%) |
Jul 01, 2009 | 16.00 | 16.25 | 15.99 | 16.09 | 257,995 | +0.24(+1.53%) |
Jun 30, 2009 | 15.95 | 16.04 | 15.78 | 15.85 | 34,710 | -0.12(-0.76%) |
Jun 29, 2009 | 16.03 | 16.09 | 15.89 | 15.97 | 50,163 | +0.06(+0.36%) |
Jun 26, 2009 | 15.88 | 15.96 | 15.83 | 15.91 | 34,671 | -0.07(-0.46%) |
Jun 25, 2009 | 15.70 | 16.00 | 15.70 | 15.98 | 198,544 | +0.28(+1.81%) |
Jun 24, 2009 | 15.80 | 15.89 | 15.69 | 15.70 | 198,784 | -0.02(-0.15%) |
Jun 23, 2009 | 15.75 | 15.83 | 15.69 | 15.72 | 139,027 | +0.11(+0.74%) |
Jun 22, 2009 | 15.76 | 15.79 | 15.44 | 15.61 | 92,992 | -0.40(-2.51%) |
Jun 19, 2009 | 16.16 | 16.22 | 16.00 | 16.01 | 111,875 | -0.06(-0.34%) |
Jun 18, 2009 | 15.82 | 16.09 | 15.82 | 16.07 | 26,432 | +0.22(+1.37%) |
Jun 17, 2009 | 15.69 | 15.87 | 15.69 | 15.85 | 61,036 | +0.09(+0.56%) |
Jun 16, 2009 | 16.01 | 16.01 | 15.69 | 15.76 | 104,666 | -0.07(-0.43%) |
Jun 15, 2009 | 16.02 | 16.02 | 15.73 | 15.83 | 100,345 | -0.28(-1.74%) |
Jun 12, 2009 | 16.02 | 16.16 | 16.02 | 16.11 | 50,306 | -0.07(-0.44%) |
Jun 11, 2009 | 16.11 | 16.34 | 16.11 | 16.18 | 360,426 | +0.16(+0.97%) |
Jun 10, 2009 | 16.35 | 16.35 | 15.94 | 16.02 | 70,311 | -0.12(-0.76%) |
Jun 09, 2009 | 16.26 | 16.26 | 16.08 | 16.15 | 56,487 | -0.00(-0.02%) |
Jun 08, 2009 | 16.00 | 16.16 | 15.97 | 16.15 | 173,945 | -0.00(-0.02%) |
Jun 05, 2009 | 16.35 | 16.35 | 16.04 | 16.15 | 68,446 | -0.18(-1.08%) |
Jun 04, 2009 | 16.24 | 16.33 | 16.14 | 16.33 | 63,870 | +0.12(+0.77%) |
Jun 03, 2009 | 16.24 | 16.27 | 16.10 | 16.20 | 156,738 | -0.23(-1.39%) |
Jun 02, 2009 | 16.19 | 16.46 | 16.19 | 16.43 | 488,588 | +0.21(+1.32%) |
Jun 01, 2009 | 16.15 | 16.32 | 16.11 | 16.22 | 68,694 | +0.23(+1.42%) |
May 29, 2009 | 15.89 | 15.99 | 15.79 | 15.99 | 65,582 | +0.20(+1.28%) |
May 28, 2009 | 15.75 | 15.90 | 15.67 | 15.79 | 57,215 | +0.05(+0.30%) |
May 27, 2009 | 15.92 | 15.99 | 15.70 | 15.74 | 74,319 | -0.25(-1.58%) |
May 26, 2009 | 15.65 | 16.04 | 15.20 | 15.99 | 71,150 | +0.23(+1.48%) |
May 22, 2009 | 15.78 | 15.91 | 15.74 | 15.76 | 55,648 | +0.06(+0.37%) |
May 21, 2009 | 15.68 | 15.73 | 15.61 | 15.70 | 56,356 | -0.13(-0.80%) |
May 20, 2009 | 15.91 | 16.00 | 15.83 | 15.83 | 79,839 | +0.06(+0.40%) |
May 19, 2009 | 15.73 | 15.82 | 15.67 | 15.77 | 222,089 | +0.10(+0.62%) |
May 18, 2009 | 15.50 | 15.67 | 15.45 | 15.67 | 124,672 | +0.36(+2.34%) |
May 15, 2009 | 15.41 | 15.48 | 15.26 | 15.31 | 54,493 | -0.15(-0.94%) |
May 14, 2009 | 15.45 | 15.56 | 15.41 | 15.46 | 66,974 | +0.11(+0.73%) |
May 13, 2009 | 15.28 | 15.47 | 15.28 | 15.35 | 209,369 | -0.15(-0.94%) |
May 12, 2009 | 15.42 | 15.58 | 15.41 | 15.49 | 80,982 | +0.17(+1.12%) |
May 11, 2009 | 15.21 | 15.38 | 15.21 | 15.32 | 85,878 | -0.07(-0.46%) |
May 08, 2009 | 15.39 | 15.47 | 15.30 | 15.39 | 61,397 | +0.29(+1.93%) |
May 07, 2009 | 15.24 | 15.30 | 15.09 | 15.10 | 138,367 | -0.01(-0.07%) |
May 06, 2009 | 15.10 | 15.11 | 14.97 | 15.11 | 194,472 | +0.25(+1.68%) |
May 05, 2009 | 15.01 | 15.05 | 14.85 | 14.86 | 146,541 | -0.19(-1.23%) |
May 04, 2009 | 14.82 | 15.06 | 14.81 | 15.05 | 84,983 | +0.35(+2.37%) |
May 01, 2009 | 14.59 | 14.72 | 14.53 | 14.70 | 82,555 | +0.07(+0.51%) |
Apr 30, 2009 | 14.78 | 14.78 | 14.58 | 14.62 | 82,028 | -0.04(-0.30%) |
Apr 29, 2009 | 14.58 | 14.83 | 14.58 | 14.67 | 70,439 | +0.27(+1.85%) |
Apr 28, 2009 | 14.19 | 14.50 | 14.19 | 14.40 | 36,984 | +0.10(+0.68%) |
Apr 27, 2009 | 14.26 | 14.48 | 14.25 | 14.30 | 81,338 | -0.04(-0.31%) |
Apr 24, 2009 | 14.53 | 14.53 | 14.35 | 14.35 | 44,119 | +0.01(+0.09%) |
Apr 23, 2009 | 14.30 | 14.35 | 14.08 | 14.33 | 68,176 | +0.14(+1.00%) |
Apr 22, 2009 | 14.22 | 14.36 | 14.18 | 14.19 | 51,313 | -0.19(-1.34%) |
Apr 21, 2009 | 14.16 | 14.39 | 14.16 | 14.38 | 222,050 | +0.18(+1.24%) |
Apr 20, 2009 | 14.33 | 14.40 | 14.18 | 14.21 | 92,210 | -0.28(-1.93%) |
Apr 17, 2009 | 14.59 | 14.60 | 14.46 | 14.49 | 90,593 | -0.15(-0.99%) |
Apr 16, 2009 | 14.55 | 14.64 | 14.43 | 14.63 | 81,272 | +0.13(+0.88%) |
Apr 15, 2009 | 14.19 | 14.51 | 14.19 | 14.51 | 105,368 | +0.33(+2.33%) |
Apr 14, 2009 | 14.31 | 14.31 | 14.14 | 14.17 | 742,876 | -0.25(-1.73%) |
Apr 13, 2009 | 14.33 | 14.52 | 14.33 | 14.42 | 122,546 | +0.04(+0.28%) |
Apr 09, 2009 | 14.66 | 14.66 | 14.32 | 14.38 | 112,701 | -0.04(-0.30%) |
Apr 08, 2009 | 14.42 | 14.51 | 14.35 | 14.43 | 258,709 | +0.08(+0.59%) |
Apr 07, 2009 | 14.18 | 14.49 | 14.18 | 14.34 | 39,896 | -0.13(-0.93%) |
Apr 06, 2009 | 14.45 | 14.55 | 14.35 | 14.48 | 38,501 | -0.10(-0.67%) |
Apr 03, 2009 | 14.63 | 14.63 | 14.42 | 14.58 | 235,923 | -0.09(-0.60%) |
Apr 02, 2009 | 14.66 | 14.82 | 14.57 | 14.66 | 86,645 | +0.28(+1.92%) |
Apr 01, 2009 | 13.96 | 14.39 | 13.96 | 14.39 | 40,517 | +0.30(+2.16%) |
Mar 31, 2009 | 14.15 | 14.26 | 14.04 | 14.08 | 130,732 | +0.20(+1.46%) |
Mar 30, 2009 | 13.93 | 14.05 | 13.51 | 13.88 | 224,295 | -0.59(-4.08%) |
Mar 26, 2009 | 14.44 | 14.47 | 14.30 | 14.47 | 247,106 | +0.11(+0.78%) |
Mar 25, 2009 | 14.29 | 14.49 | 14.15 | 14.36 | 114,416 | +0.12(+0.85%) |
Mar 24, 2009 | 14.21 | 14.32 | 14.18 | 14.24 | 94,078 | -0.02(-0.17%) |
Mar 23, 2009 | 14.06 | 14.26 | 14.01 | 14.26 | 120,857 | +0.65(+4.79%) |
Mar 20, 2009 | 13.76 | 13.86 | 13.61 | 13.61 | 77,135 | -0.10(-0.71%) |
Mar 19, 2009 | 14.11 | 14.11 | 13.69 | 13.71 | 90,915 | -0.22(-1.60%) |
Mar 18, 2009 | 13.76 | 14.07 | 13.61 | 13.93 | 99,478 | +0.03(+0.24%) |
Mar 17, 2009 | 13.70 | 13.90 | 13.66 | 13.90 | 67,519 | +0.21(+1.57%) |
Mar 16, 2009 | 13.70 | 13.91 | 13.65 | 13.68 | 205,033 | +0.10(+0.75%) |
Mar 13, 2009 | 13.51 | 13.61 | 13.45 | 13.58 | 0 | +0.12(+0.88%) |
Mar 12, 2009 | 13.14 | 13.51 | 13.05 | 13.46 | 189,739 | +0.33(+2.55%) |
Mar 11, 2009 | 13.22 | 13.24 | 13.06 | 13.13 | 135,826 | -0.00(-0.03%) |
Mar 10, 2009 | 12.94 | 13.16 | 12.93 | 13.13 | 82,075 | +0.42(+3.32%) |
Mar 09, 2009 | 12.79 | 12.92 | 12.67 | 12.71 | 75,956 | -0.26(-2.00%) |
Mar 06, 2009 | 13.05 | 13.10 | 12.74 | 12.97 | 0 | +0.09(+0.72%) |
Mar 05, 2009 | 13.13 | 13.14 | 12.87 | 12.88 | 108,522 | -0.35(-2.62%) |
Mar 04, 2009 | 13.11 | 13.39 | 13.00 | 13.22 | 118,832 | +0.09(+0.67%) |
Mar 02, 2009 | 13.37 | 13.42 | 13.12 | 13.13 | 236,213 | -0.47(-3.43%) |
Feb 27, 2009 | 13.39 | 13.78 | 13.39 | 13.60 | 0 | +0.08(+0.60%) |
Feb 26, 2009 | 13.97 | 13.97 | 13.49 | 13.52 | 229,816 | -0.33(-2.37%) |
Feb 25, 2009 | 13.91 | 14.01 | 13.73 | 13.85 | 145,928 | -0.21(-1.51%) |
Feb 24, 2009 | 13.80 | 14.07 | 13.71 | 14.06 | 137,807 | +0.38(+2.79%) |
Feb 23, 2009 | 14.22 | 14.22 | 13.65 | 13.68 | 203,644 | -0.44(-3.13%) |
Feb 20, 2009 | 14.01 | 14.25 | 13.94 | 14.12 | 324,034 | -0.09(-0.62%) |
Feb 19, 2009 | 14.30 | 14.42 | 14.18 | 14.21 | 207,067 | +0.19(+1.37%) |
Feb 18, 2009 | 14.12 | 14.12 | 13.93 | 14.02 | 240,140 | -0.01(-0.10%) |
Feb 17, 2009 | 14.00 | 14.58 | 13.94 | 14.03 | 83,067 | -0.36(-2.53%) |
Feb 13, 2009 | 14.46 | 14.53 | 14.35 | 14.39 | 98,358 | -0.12(-0.84%) |
Feb 12, 2009 | 14.18 | 14.52 | 13.78 | 14.52 | 154,833 | +0.12(+0.82%) |
Feb 11, 2009 | 14.41 | 14.47 | 14.30 | 14.40 | 164,595 | +0.10(+0.71%) |
Feb 10, 2009 | 14.72 | 14.77 | 14.19 | 14.30 | 161,272 | -0.59(-3.97%) |
Feb 09, 2009 | 15.00 | 15.00 | 14.82 | 14.89 | 389,453 | -0.08(-0.52%) |
Feb 06, 2009 | 14.69 | 15.03 | 14.69 | 14.96 | 870,459 | +0.23(+1.54%) |
Feb 05, 2009 | 14.49 | 14.78 | 14.42 | 14.74 | 179,992 | +0.13(+0.92%) |
Feb 04, 2009 | 14.93 | 15.61 | 14.60 | 14.60 | 2,590,974 | -0.46(-3.03%) |
Feb 03, 2009 | 14.80 | 15.14 | 14.67 | 15.06 | 750,893 | +0.38(+2.60%) |
Feb 02, 2009 | 14.56 | 14.70 | 14.43 | 14.68 | 40,820 | -0.10(-0.69%) |
Jan 30, 2009 | 15.15 | 15.15 | 14.75 | 14.78 | 0 | -0.29(-1.93%) |
Jan 29, 2009 | 15.13 | 15.29 | 15.06 | 15.07 | 119,368 | -0.22(-1.46%) |
Jan 28, 2009 | 15.38 | 15.38 | 15.17 | 15.29 | 138,595 | +0.18(+1.18%) |
Jan 27, 2009 | 15.07 | 15.23 | 15.03 | 15.11 | 146,250 | +0.04(+0.25%) |
Jan 26, 2009 | 14.66 | 15.15 | 14.66 | 15.08 | 126,950 | +0.11(+0.74%) |
Jan 23, 2009 | 13.67 | 16.54 | 13.67 | 14.96 | 110,708 | -0.06(-0.38%) |
Jan 22, 2009 | 14.90 | 15.10 | 14.80 | 15.02 | 968,214 | -0.13(-0.87%) |
Jan 21, 2009 | 14.95 | 15.18 | 14.76 | 15.15 | 776,425 | +0.31(+2.09%) |
Jan 20, 2009 | 15.13 | 15.17 | 14.80 | 14.84 | 227,206 | -0.39(-2.57%) |
Jan 16, 2009 | 15.27 | 15.34 | 15.07 | 15.23 | 81,545 | +0.12(+0.78%) |
Jan 15, 2009 | 15.05 | 15.13 | 14.79 | 15.12 | 143,443 | +0.16(+1.09%) |
Jan 14, 2009 | 15.24 | 15.25 | 14.86 | 14.95 | 93,267 | -0.39(-2.54%) |
Jan 13, 2009 | 15.31 | 15.41 | 15.24 | 15.34 | 77,760 | -0.03(-0.20%) |
Jan 12, 2009 | 15.51 | 15.53 | 15.30 | 15.37 | 117,469 | -0.14(-0.87%) |
Jan 09, 2009 | 15.79 | 15.79 | 15.50 | 15.51 | 125,540 | -0.31(-1.96%) |
Jan 08, 2009 | 15.86 | 15.86 | 15.67 | 15.82 | 51,253 | -0.00(-0.01%) |
Jan 07, 2009 | 15.96 | 15.97 | 15.73 | 15.82 | 101,802 | -0.19(-1.17%) |
Jan 06, 2009 | 16.16 | 16.20 | 15.92 | 16.01 | 102,558 | -0.09(-0.55%) |
Jan 05, 2009 | 16.16 | 16.18 | 16.04 | 16.10 | 135,008 | -0.20(-1.23%) |
Jan 02, 2009 | 16.01 | 16.30 | 16.01 | 16.30 | 0 | +0.21(+1.29%) |
Jan 01, 2009 | 15.85 | 16.10 | 15.85 | 16.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.85 | 16.10 | 15.85 | 16.09 | 312,658 | +0.21(+1.30%) |
Dec 30, 2008 | 15.71 | 15.88 | 15.70 | 15.88 | 136,696 | +0.27(+1.74%) |
Dec 29, 2008 | 15.78 | 15.78 | 15.52 | 15.61 | 54,748 | -0.16(-1.01%) |
Dec 26, 2008 | 15.70 | 15.84 | 15.66 | 15.77 | 26,660 | +0.14(+0.89%) |
Dec 24, 2008 | 15.65 | 15.71 | 15.49 | 15.63 | 69,515 | +0.16(+1.00%) |
Dec 23, 2008 | 15.79 | 15.79 | 15.37 | 15.48 | 81,041 | -0.01(-0.07%) |
Dec 22, 2008 | 15.67 | 15.67 | 15.37 | 15.49 | 138,752 | -0.23(-1.49%) |
Dec 19, 2008 | 15.91 | 16.06 | 15.62 | 15.72 | 124,962 | -0.01(-0.04%) |
Dec 18, 2008 | 16.02 | 16.16 | 15.62 | 15.73 | 117,431 | -0.20(-1.23%) |
Dec 17, 2008 | 15.83 | 16.03 | 15.76 | 15.92 | 102,223 | -0.06(-0.36%) |
Dec 16, 2008 | 15.60 | 16.01 | 15.52 | 15.98 | 144,284 | +0.57(+3.70%) |
Dec 15, 2008 | 15.54 | 15.54 | 15.28 | 15.41 | 101,805 | -0.07(-0.46%) |
Dec 12, 2008 | 15.12 | 15.53 | 15.12 | 15.48 | 106,082 | +0.19(+1.24%) |
Dec 11, 2008 | 15.42 | 15.57 | 15.19 | 15.29 | 346,370 | -0.14(-0.90%) |
Dec 10, 2008 | 15.59 | 15.60 | 15.31 | 15.43 | 506,372 | +0.02(+0.11%) |
Dec 09, 2008 | 15.57 | 15.75 | 15.32 | 15.41 | 219,791 | -0.36(-2.29%) |
Dec 08, 2008 | 15.96 | 15.96 | 15.60 | 15.78 | 152,239 | +0.06(+0.37%) |
Dec 05, 2008 | 15.13 | 15.73 | 14.90 | 15.72 | 118,580 | +0.55(+3.61%) |
Dec 04, 2008 | 15.27 | 15.54 | 15.06 | 15.17 | 123,994 | -0.38(-2.47%) |
Dec 03, 2008 | 15.24 | 15.56 | 14.96 | 15.56 | 124,862 | +0.31(+2.05%) |
Dec 02, 2008 | 15.19 | 15.27 | 14.90 | 15.24 | 127,130 | +0.73(+5.06%) |
Dec 01, 2008 | 15.40 | 15.41 | 14.51 | 14.51 | 136,142 | -1.27(-8.07%) |
Nov 28, 2008 | 15.59 | 15.81 | 15.58 | 15.78 | 198,630 | +0.12(+0.78%) |
Nov 26, 2008 | 15.12 | 15.68 | 15.09 | 15.66 | 155,689 | +0.13(+0.87%) |
Nov 25, 2008 | 15.84 | 15.85 | 15.30 | 15.53 | 117,224 | -0.10(-0.65%) |
Nov 24, 2008 | 15.38 | 15.90 | 15.14 | 15.63 | 224,150 | +0.59(+3.91%) |
Nov 21, 2008 | 14.81 | 15.04 | 14.25 | 15.04 | 262,690 | +0.54(+3.75%) |
Nov 20, 2008 | 14.86 | 16.22 | 14.32 | 14.50 | 181,094 | -0.53(-3.54%) |
Nov 19, 2008 | 15.63 | 15.79 | 15.02 | 15.03 | 121,240 | -0.41(-2.64%) |
Nov 18, 2008 | 15.39 | 15.66 | 15.10 | 15.44 | 176,320 | +0.04(+0.25%) |
Nov 17, 2008 | 15.47 | 15.72 | 15.27 | 15.40 | 208,838 | -0.38(-2.40%) |
Nov 14, 2008 | 15.70 | 16.13 | 15.58 | 15.78 | 166,857 | -0.43(-2.65%) |
Nov 13, 2008 | 15.41 | 16.20 | 15.04 | 16.20 | 120,558 | +0.89(+5.80%) |
Nov 12, 2008 | 15.64 | 15.69 | 15.32 | 15.32 | 103,837 | -0.63(-3.98%) |
Nov 11, 2008 | 15.95 | 16.15 | 15.77 | 15.95 | 90,060 | -0.27(-1.65%) |
Nov 10, 2008 | 16.52 | 16.61 | 16.02 | 16.22 | 131,428 | -0.10(-0.64%) |
Nov 07, 2008 | 16.13 | 16.35 | 16.06 | 16.32 | 169,348 | +0.47(+3.00%) |
Nov 06, 2008 | 16.23 | 16.41 | 15.80 | 15.85 | 92,879 | -0.41(-2.51%) |
Nov 05, 2008 | 16.60 | 16.87 | 16.19 | 16.25 | 104,284 | -0.64(-3.80%) |
Nov 04, 2008 | 16.78 | 16.92 | 16.62 | 16.90 | 100,256 | +0.51(+3.11%) |
Nov 03, 2008 | 16.33 | 16.47 | 16.30 | 16.39 | 54,567 | +0.09(+0.54%) |
Oct 31, 2008 | 16.10 | 16.57 | 16.10 | 16.30 | 127,643 | +0.09(+0.54%) |
Oct 30, 2008 | 16.43 | 16.43 | 15.91 | 16.21 | 190,767 | -0.01(-0.07%) |
Oct 29, 2008 | 16.12 | 16.53 | 15.95 | 16.22 | 138,266 | +0.08(+0.47%) |
Oct 28, 2008 | 15.21 | 16.15 | 14.87 | 16.15 | 186,303 | +1.45(+9.86%) |
Oct 27, 2008 | 14.77 | 15.26 | 14.70 | 14.70 | 141,032 | -0.56(-3.69%) |
Oct 24, 2008 | 14.70 | 15.39 | 14.53 | 15.26 | 546,674 | -0.33(-2.14%) |
Oct 23, 2008 | 15.58 | 15.77 | 14.91 | 15.60 | 684,496 | +0.19(+1.25%) |
Oct 22, 2008 | 15.71 | 15.71 | 15.08 | 15.40 | 141,586 | -0.76(-4.70%) |
Oct 21, 2008 | 16.25 | 16.53 | 16.14 | 16.16 | 124,293 | -0.47(-2.80%) |
Oct 20, 2008 | 16.33 | 16.63 | 16.21 | 16.63 | 110,276 | +0.55(+3.40%) |
Oct 17, 2008 | 15.67 | 16.59 | 15.67 | 16.08 | 159,951 | -0.05(-0.29%) |
Oct 16, 2008 | 15.51 | 16.13 | 14.93 | 16.13 | 302,666 | +0.85(+5.56%) |
Oct 15, 2008 | 16.15 | 16.18 | 15.19 | 15.28 | 139,308 | -1.08(-6.58%) |
Oct 14, 2008 | 17.29 | 18.53 | 16.12 | 16.36 | 295,815 | -0.48(-2.85%) |
Oct 13, 2008 | 15.73 | 16.84 | 15.73 | 16.84 | 460,088 | +1.33(+8.58%) |
Oct 10, 2008 | 14.93 | 15.63 | 14.41 | 15.51 | 251,584 | -0.13(-0.84%) |
Oct 09, 2008 | 16.92 | 16.92 | 15.47 | 15.64 | 219,029 | -1.18(-7.01%) |
Oct 08, 2008 | 16.84 | 17.22 | 16.58 | 16.82 | 315,498 | -0.36(-2.12%) |
Oct 07, 2008 | 17.89 | 17.97 | 17.17 | 17.18 | 289,472 | -0.58(-3.25%) |
Oct 06, 2008 | 18.10 | 18.17 | 17.10 | 17.76 | 253,929 | -0.62(-3.36%) |
Oct 03, 2008 | 18.67 | 18.76 | 18.28 | 18.37 | 154,617 | -0.17(-0.93%) |
Oct 02, 2008 | 18.67 | 18.70 | 18.50 | 18.55 | 126,813 | -0.40(-2.10%) |
Oct 01, 2008 | 18.59 | 18.95 | 18.51 | 18.95 | 92,764 | +0.22(+1.16%) |
Sep 30, 2008 | 18.17 | 18.78 | 18.17 | 18.73 | 245,974 | +0.66(+3.68%) |
Sep 29, 2008 | 18.78 | 18.90 | 18.00 | 18.06 | 90,302 | -1.01(-5.28%) |
Sep 26, 2008 | 18.85 | 19.16 | 18.85 | 19.07 | 0 | +0.04(+0.19%) |
Sep 25, 2008 | 19.03 | 19.17 | 18.94 | 19.03 | 59,208 | +0.30(+1.61%) |
Sep 24, 2008 | 18.75 | 18.82 | 18.67 | 18.73 | 127,956 | +0.01(+0.04%) |
Sep 23, 2008 | 18.80 | 19.07 | 18.65 | 18.73 | 56,747 | -0.18(-0.96%) |
Sep 22, 2008 | 19.23 | 19.23 | 18.91 | 18.91 | 55,936 | -0.55(-2.81%) |
Sep 19, 2008 | 20.11 | 20.11 | 19.16 | 19.46 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.99 | 19.45 | 18.81 | 19.33 | 369,030 | +0.52(+2.74%) |
Sep 17, 2008 | 18.91 | 19.14 | 18.75 | 18.82 | 71,538 | -0.48(-2.46%) |
Sep 16, 2008 | 18.84 | 19.33 | 18.57 | 19.29 | 175,941 | -0.03(-0.16%) |
Sep 15, 2008 | 19.27 | 19.51 | 19.25 | 19.32 | 145,492 | -0.28(-1.45%) |
Sep 12, 2008 | 19.33 | 19.61 | 19.31 | 19.61 | 140,247 | +0.10(+0.50%) |
Sep 11, 2008 | 19.09 | 19.51 | 19.09 | 19.51 | 208,299 | +0.14(+0.71%) |
Sep 10, 2008 | 19.20 | 19.45 | 19.20 | 19.37 | 69,636 | +0.11(+0.60%) |
Sep 09, 2008 | 19.42 | 19.50 | 19.26 | 19.26 | 220,300 | -0.06(-0.30%) |
Sep 08, 2008 | 19.50 | 19.50 | 19.17 | 19.31 | 157,291 | +0.21(+1.08%) |
Sep 05, 2008 | 18.85 | 19.11 | 18.69 | 19.11 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 19.08 | 19.24 | 18.93 | 18.93 | 124,551 | -0.28(-1.48%) |
Sep 03, 2008 | 19.22 | 19.29 | 19.15 | 19.22 | 111,037 | -0.07(-0.37%) |
Sep 02, 2008 | 19.30 | 19.48 | 19.29 | 19.29 | 107,814 | +0.16(+0.85%) |
Aug 29, 2008 | 19.22 | 19.34 | 19.12 | 19.12 | 69,817 | -0.18(-0.93%) |
Aug 28, 2008 | 19.65 | 19.65 | 19.20 | 19.30 | 43,855 | +0.11(+0.56%) |
Aug 27, 2008 | 19.07 | 19.24 | 19.07 | 19.20 | 88,854 | +0.08(+0.41%) |
Aug 26, 2008 | 19.12 | 19.16 | 19.03 | 19.12 | 64,036 | +0.01(+0.07%) |
Aug 25, 2008 | 19.33 | 19.33 | 18.83 | 19.10 | 58,332 | -0.28(-1.45%) |
Aug 22, 2008 | 19.25 | 19.38 | 19.25 | 19.38 | 41,400 | +0.09(+0.45%) |
Aug 21, 2008 | 19.20 | 19.30 | 19.13 | 19.30 | 54,215 | -0.02(-0.08%) |
Aug 20, 2008 | 19.40 | 19.40 | 19.21 | 19.31 | 147,604 | -0.06(-0.32%) |
Aug 19, 2008 | 19.34 | 19.43 | 19.34 | 19.37 | 208,276 | -0.07(-0.38%) |
Aug 18, 2008 | 19.64 | 19.74 | 19.41 | 19.45 | 276,692 | -0.15(-0.74%) |
Aug 15, 2008 | 19.54 | 19.65 | 19.41 | 19.59 | 0 | +0.21(+1.06%) |
Aug 14, 2008 | 19.30 | 19.57 | 19.30 | 19.39 | 129,890 | -0.14(-0.69%) |
Aug 13, 2008 | 19.55 | 19.59 | 19.41 | 19.52 | 209,016 | -0.12(-0.60%) |
Aug 12, 2008 | 19.55 | 19.73 | 19.55 | 19.64 | 209,123 | +0.04(+0.21%) |
Aug 11, 2008 | 19.61 | 19.69 | 19.56 | 19.60 | 354,456 | -0.02(-0.10%) |
Aug 08, 2008 | 19.16 | 19.64 | 19.16 | 19.62 | 134,780 | +0.44(+2.31%) |
Aug 07, 2008 | 19.39 | 19.40 | 19.16 | 19.18 | 97,576 | -0.44(-2.24%) |
Aug 06, 2008 | 19.49 | 19.64 | 19.43 | 19.62 | 228,877 | +0.02(+0.09%) |
Aug 05, 2008 | 19.36 | 19.61 | 19.32 | 19.60 | 644,603 | +0.50(+2.60%) |
Aug 04, 2008 | 18.92 | 19.14 | 18.92 | 19.10 | 157,010 | +0.38(+2.06%) |