Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.79 | 16.98 | 16.63 | 16.69 | 291,442 | -0.11(-0.67%) |
Jul 30, 2009 | 16.72 | 16.98 | 16.56 | 16.81 | 250,933 | +0.44(+2.67%) |
Jul 29, 2009 | 16.34 | 16.63 | 16.26 | 16.37 | 246,596 | -0.25(-1.50%) |
Jul 28, 2009 | 16.29 | 16.65 | 16.20 | 16.62 | 278,862 | +0.29(+1.76%) |
Jul 27, 2009 | 16.29 | 16.39 | 16.14 | 16.33 | 133,227 | +0.01(+0.05%) |
Jul 24, 2009 | 16.22 | 16.42 | 16.05 | 16.32 | 648 | +0.02(+0.09%) |
Jul 23, 2009 | 15.51 | 16.39 | 15.39 | 16.31 | 308,680 | +0.74(+4.75%) |
Jul 22, 2009 | 15.34 | 15.65 | 15.31 | 15.57 | 125,910 | +0.11(+0.73%) |
Jul 21, 2009 | 15.47 | 15.51 | 15.15 | 15.45 | 172,805 | +0.08(+0.54%) |
Jul 20, 2009 | 15.40 | 15.46 | 15.11 | 15.37 | 252,354 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.18 | 15.28 | 269,247 | -0.14(-0.93%) |
Jul 16, 2009 | 15.13 | 15.49 | 14.95 | 15.42 | 224,148 | +0.26(+1.69%) |
Jul 15, 2009 | 14.84 | 15.21 | 14.75 | 15.17 | 222,668 | +0.57(+3.88%) |
Jul 14, 2009 | 14.33 | 14.68 | 14.30 | 14.60 | 206,595 | +0.20(+1.41%) |
Jul 13, 2009 | 13.93 | 14.42 | 13.93 | 14.40 | 348,894 | +0.22(+1.54%) |
Jul 10, 2009 | 13.84 | 14.20 | 13.67 | 14.18 | 275,075 | +0.30(+2.18%) |
Jul 09, 2009 | 14.02 | 14.16 | 13.86 | 13.88 | 231,148 | -0.07(-0.49%) |
Jul 08, 2009 | 14.13 | 14.29 | 13.76 | 13.95 | 391,115 | -0.08(-0.54%) |
Jul 07, 2009 | 14.28 | 14.29 | 14.01 | 14.02 | 230,887 | -0.26(-1.85%) |
Jul 06, 2009 | 14.21 | 14.35 | 14.15 | 14.28 | 394,201 | -0.12(-0.84%) |
Jul 02, 2009 | 14.77 | 14.77 | 14.41 | 14.41 | 285,811 | -0.63(-4.21%) |
Jul 01, 2009 | 14.93 | 15.25 | 14.87 | 15.04 | 320,808 | +0.17(+1.17%) |
Jun 30, 2009 | 14.97 | 15.11 | 14.82 | 14.87 | 308,784 | -0.05(-0.35%) |
Jun 29, 2009 | 14.83 | 15.08 | 14.76 | 14.92 | 186,945 | -0.09(-0.60%) |
Jun 26, 2009 | 14.84 | 15.02 | 14.73 | 15.01 | 798,371 | +0.11(+0.76%) |
Jun 25, 2009 | 14.59 | 14.90 | 14.57 | 14.90 | 246,291 | +0.30(+2.07%) |
Jun 24, 2009 | 14.55 | 14.94 | 14.50 | 14.59 | 215,126 | +0.11(+0.73%) |
Jun 23, 2009 | 14.60 | 14.68 | 14.43 | 14.49 | 215,360 | -0.05(-0.31%) |
Jun 22, 2009 | 14.82 | 14.93 | 14.53 | 14.53 | 302,629 | -0.38(-2.58%) |
Jun 19, 2009 | 15.36 | 15.42 | 14.77 | 14.92 | 382,991 | -0.23(-1.54%) |
Jun 18, 2009 | 14.89 | 15.30 | 14.65 | 15.15 | 270,313 | +0.29(+1.93%) |
Jun 17, 2009 | 15.08 | 15.08 | 14.78 | 14.87 | 430,017 | -0.17(-1.10%) |
Jun 16, 2009 | 15.40 | 15.41 | 15.00 | 15.03 | 276,068 | -0.24(-1.58%) |
Jun 15, 2009 | 15.73 | 15.84 | 15.10 | 15.27 | 334,382 | -0.44(-2.79%) |
Jun 12, 2009 | 15.61 | 15.83 | 15.52 | 15.71 | 343,612 | +0.02(+0.10%) |
Jun 11, 2009 | 15.83 | 16.02 | 15.67 | 15.70 | 279,626 | -0.14(-0.86%) |
Jun 10, 2009 | 16.22 | 16.26 | 15.47 | 15.83 | 273,382 | -0.24(-1.50%) |
Jun 09, 2009 | 16.16 | 16.26 | 16.04 | 16.07 | 384,115 | +0.12(+0.76%) |
Jun 08, 2009 | 16.10 | 16.13 | 15.86 | 15.95 | 339,638 | -0.26(-1.63%) |
Jun 05, 2009 | 16.56 | 16.64 | 16.05 | 16.22 | 379,745 | -0.20(-1.20%) |
Jun 04, 2009 | 16.68 | 16.68 | 16.34 | 16.41 | 413,000 | -0.18(-1.09%) |
Jun 03, 2009 | 17.11 | 17.20 | 16.35 | 16.59 | 465,410 | -0.65(-3.76%) |
Jun 02, 2009 | 16.68 | 17.41 | 16.40 | 17.24 | 351,674 | +0.54(+3.21%) |
Jun 01, 2009 | 15.91 | 16.78 | 15.87 | 16.71 | 361,234 | +1.03(+6.60%) |
May 29, 2009 | 15.23 | 15.67 | 15.16 | 15.67 | 472,076 | +0.53(+3.49%) |
May 28, 2009 | 15.27 | 15.62 | 14.71 | 15.14 | 372,448 | +0.05(+0.35%) |
May 27, 2009 | 15.37 | 15.67 | 15.05 | 15.09 | 294,806 | -0.35(-2.25%) |
May 26, 2009 | 14.78 | 15.55 | 14.78 | 15.44 | 325,416 | +0.56(+3.75%) |
May 22, 2009 | 15.25 | 15.41 | 14.84 | 14.88 | 343,053 | -0.32(-2.09%) |
May 21, 2009 | 15.02 | 15.27 | 14.80 | 15.20 | 529,958 | +0.03(+0.20%) |
May 20, 2009 | 15.39 | 15.72 | 15.11 | 15.17 | 356,176 | -0.10(-0.64%) |
May 19, 2009 | 15.30 | 15.48 | 15.05 | 15.27 | 398,169 | +0.00(+0.00%) |
May 18, 2009 | 15.15 | 15.41 | 15.05 | 15.27 | 325,337 | +0.26(+1.76%) |
May 15, 2009 | 14.85 | 15.26 | 14.81 | 15.00 | 335,172 | +0.11(+0.76%) |
May 14, 2009 | 15.01 | 15.29 | 14.67 | 14.89 | 340,096 | -0.02(-0.10%) |
May 13, 2009 | 15.47 | 15.48 | 14.74 | 14.90 | 544,987 | -0.86(-5.46%) |
May 12, 2009 | 16.34 | 16.55 | 15.61 | 15.76 | 388,642 | -0.53(-3.24%) |
May 11, 2009 | 16.21 | 16.67 | 16.13 | 16.29 | 347,367 | -0.32(-1.95%) |
May 08, 2009 | 16.44 | 16.87 | 16.13 | 16.62 | 682,974 | +0.48(+2.95%) |
May 07, 2009 | 16.77 | 16.90 | 15.87 | 16.14 | 404,532 | -0.46(-2.77%) |
May 06, 2009 | 16.98 | 17.03 | 16.23 | 16.60 | 363,516 | -0.20(-1.17%) |
May 05, 2009 | 17.02 | 17.20 | 16.47 | 16.80 | 341,244 | -0.37(-2.15%) |
May 04, 2009 | 16.96 | 17.17 | 16.92 | 17.17 | 642,274 | +0.32(+1.88%) |
May 01, 2009 | 16.99 | 17.05 | 16.65 | 16.85 | 363,278 | -0.13(-0.76%) |
Apr 30, 2009 | 17.25 | 18.07 | 16.97 | 16.98 | 762,750 | -0.20(-1.14%) |
Apr 29, 2009 | 16.40 | 17.38 | 16.40 | 17.17 | 706,062 | +0.81(+4.93%) |
Apr 28, 2009 | 16.22 | 16.70 | 16.16 | 16.37 | 462,381 | -0.05(-0.28%) |
Apr 27, 2009 | 16.33 | 16.81 | 16.09 | 16.41 | 734,742 | -0.26(-1.54%) |
Apr 24, 2009 | 16.52 | 16.86 | 16.31 | 16.67 | 875,627 | +0.19(+1.14%) |
Apr 23, 2009 | 14.94 | 16.59 | 14.73 | 16.48 | 1,270,176 | +1.81(+12.35%) |
Apr 22, 2009 | 14.31 | 15.05 | 14.24 | 14.67 | 591,634 | +0.10(+0.67%) |
Apr 21, 2009 | 14.07 | 14.61 | 13.96 | 14.57 | 468,372 | +0.40(+2.82%) |
Apr 20, 2009 | 14.50 | 14.50 | 14.10 | 14.17 | 521,839 | -0.62(-4.18%) |
Apr 17, 2009 | 14.44 | 14.91 | 14.34 | 14.79 | 586,365 | +0.40(+2.78%) |
Apr 16, 2009 | 14.23 | 14.50 | 13.97 | 14.39 | 730,410 | +0.23(+1.60%) |
Apr 15, 2009 | 13.83 | 14.18 | 13.73 | 14.16 | 496,719 | +0.20(+1.40%) |
Apr 14, 2009 | 13.87 | 14.05 | 13.81 | 13.97 | 601,655 | -0.08(-0.54%) |
Apr 13, 2009 | 14.38 | 14.38 | 13.76 | 14.04 | 585,076 | -0.48(-3.33%) |
Apr 09, 2009 | 13.67 | 14.59 | 13.65 | 14.53 | 800,913 | +1.20(+9.00%) |
Apr 08, 2009 | 13.18 | 13.39 | 13.01 | 13.33 | 660,712 | +0.20(+1.55%) |
Apr 07, 2009 | 13.56 | 13.58 | 12.91 | 13.12 | 782,842 | -0.57(-4.13%) |
Apr 06, 2009 | 13.84 | 13.91 | 13.50 | 13.69 | 836,375 | -0.27(-1.95%) |
Apr 03, 2009 | 13.55 | 14.03 | 13.45 | 13.96 | 470,164 | +0.32(+2.32%) |
Apr 02, 2009 | 13.13 | 14.03 | 12.84 | 13.64 | 1,347,997 | +0.83(+6.48%) |
Apr 01, 2009 | 12.54 | 12.85 | 12.26 | 12.81 | 372,517 | +0.08(+0.65%) |
Mar 31, 2009 | 12.81 | 12.90 | 12.46 | 12.73 | 534,460 | +0.05(+0.42%) |
Mar 30, 2009 | 12.91 | 12.91 | 12.44 | 12.68 | 444,788 | -0.94(-6.92%) |
Mar 26, 2009 | 13.29 | 13.64 | 13.13 | 13.62 | 734,874 | +0.40(+3.02%) |
Mar 25, 2009 | 13.21 | 13.58 | 12.68 | 13.22 | 431,815 | +0.11(+0.86%) |
Mar 24, 2009 | 13.16 | 13.36 | 13.01 | 13.11 | 562,089 | -0.29(-2.14%) |
Mar 23, 2009 | 12.78 | 13.39 | 12.78 | 13.39 | 513,011 | +0.79(+6.29%) |
Mar 20, 2009 | 13.05 | 13.15 | 12.47 | 12.60 | 462,520 | -0.41(-3.13%) |
Mar 19, 2009 | 13.48 | 13.56 | 12.79 | 13.01 | 526,481 | -0.33(-2.49%) |
Mar 18, 2009 | 12.71 | 13.43 | 12.40 | 13.34 | 621,363 | +0.62(+4.86%) |
Mar 17, 2009 | 12.25 | 12.72 | 12.07 | 12.72 | 671,059 | +0.49(+4.01%) |
Mar 16, 2009 | 12.50 | 12.68 | 12.19 | 12.23 | 675,470 | -0.21(-1.70%) |
Mar 13, 2009 | 12.62 | 12.65 | 12.26 | 12.44 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.40 | 12.62 | 11.94 | 12.51 | 679,959 | +0.05(+0.42%) |
Mar 11, 2009 | 12.40 | 12.77 | 12.26 | 12.46 | 692,320 | +0.11(+0.85%) |
Mar 10, 2009 | 11.70 | 12.37 | 11.67 | 12.35 | 616,937 | +0.97(+8.55%) |
Mar 09, 2009 | 11.12 | 11.55 | 11.09 | 11.38 | 802,651 | +0.08(+0.73%) |
Mar 06, 2009 | 11.89 | 12.16 | 11.04 | 11.30 | 0 | -0.57(-4.83%) |
Mar 05, 2009 | 12.16 | 12.19 | 11.49 | 11.87 | 527,640 | -0.45(-3.62%) |
Mar 04, 2009 | 12.22 | 12.60 | 12.12 | 12.32 | 703,536 | +0.42(+3.49%) |
Mar 02, 2009 | 11.93 | 12.16 | 11.78 | 11.90 | 937,214 | -0.26(-2.17%) |
Feb 27, 2009 | 11.92 | 12.53 | 11.85 | 12.16 | 0 | +0.09(+0.75%) |
Feb 26, 2009 | 12.14 | 12.35 | 12.03 | 12.07 | 434,243 | +0.02(+0.19%) |
Feb 25, 2009 | 12.17 | 12.35 | 11.84 | 12.05 | 746,274 | -0.32(-2.56%) |
Feb 24, 2009 | 12.17 | 12.46 | 11.88 | 12.37 | 627,809 | +0.39(+3.28%) |
Feb 23, 2009 | 12.48 | 12.48 | 11.78 | 11.98 | 558,350 | -0.44(-3.53%) |
Feb 20, 2009 | 12.24 | 12.72 | 12.12 | 12.41 | 0 | -0.06(-0.48%) |
Feb 19, 2009 | 12.50 | 12.82 | 12.38 | 12.47 | 472,650 | -0.03(-0.24%) |
Feb 18, 2009 | 12.80 | 12.87 | 12.25 | 12.50 | 501,570 | -0.20(-1.60%) |
Feb 17, 2009 | 12.36 | 12.93 | 12.21 | 12.71 | 686,513 | -0.15(-1.17%) |
Feb 13, 2009 | 13.24 | 13.45 | 12.78 | 12.86 | 380,901 | -0.32(-2.46%) |
Feb 12, 2009 | 12.76 | 13.26 | 12.73 | 13.18 | 383,254 | +0.18(+1.39%) |
Feb 11, 2009 | 13.12 | 13.36 | 12.75 | 13.00 | 464,762 | +0.01(+0.06%) |
Feb 10, 2009 | 13.32 | 13.56 | 12.89 | 12.99 | 646,918 | -0.45(-3.37%) |
Feb 09, 2009 | 13.08 | 13.54 | 12.92 | 13.45 | 352,980 | +0.29(+2.24%) |
Feb 06, 2009 | 12.58 | 13.34 | 12.51 | 13.15 | 388,849 | +0.53(+4.18%) |
Feb 05, 2009 | 12.39 | 12.82 | 12.25 | 12.62 | 530,303 | +0.18(+1.46%) |
Feb 04, 2009 | 12.32 | 12.83 | 12.32 | 12.44 | 701,294 | -0.02(-0.18%) |
Feb 03, 2009 | 12.05 | 12.56 | 11.76 | 12.47 | 711,227 | +0.57(+4.82%) |
Feb 02, 2009 | 11.56 | 11.96 | 11.50 | 11.89 | 481,627 | -0.02(-0.19%) |
Jan 30, 2009 | 12.32 | 12.45 | 11.80 | 11.92 | 0 | -0.45(-3.60%) |
Jan 29, 2009 | 12.63 | 12.72 | 12.22 | 12.36 | 427,432 | -0.42(-3.25%) |
Jan 28, 2009 | 12.90 | 13.14 | 12.62 | 12.78 | 706,915 | +0.02(+0.12%) |
Jan 27, 2009 | 13.13 | 13.33 | 12.53 | 12.76 | 607,416 | -0.35(-2.70%) |
Jan 26, 2009 | 12.71 | 14.42 | 12.69 | 13.12 | 1,190,927 | +0.64(+5.14%) |
Jan 23, 2009 | 12.47 | 12.81 | 12.04 | 12.47 | 559,486 | -0.23(-1.78%) |
Jan 22, 2009 | 13.02 | 13.16 | 12.34 | 12.70 | 538,943 | -0.63(-4.75%) |
Jan 21, 2009 | 12.81 | 13.39 | 12.51 | 13.33 | 682,383 | +0.75(+5.94%) |
Jan 20, 2009 | 13.23 | 13.51 | 12.56 | 12.59 | 527,810 | -0.87(-6.45%) |
Jan 16, 2009 | 13.57 | 13.62 | 12.92 | 13.45 | 0 | -0.02(-0.17%) |
Jan 15, 2009 | 12.75 | 13.63 | 12.50 | 13.48 | 734,550 | +0.61(+4.75%) |
Jan 14, 2009 | 13.26 | 13.48 | 12.76 | 12.87 | 660,279 | -0.60(-4.43%) |
Jan 13, 2009 | 13.29 | 13.65 | 13.02 | 13.46 | 385,977 | +0.16(+1.19%) |
Jan 12, 2009 | 13.59 | 13.84 | 13.21 | 13.30 | 398,941 | -0.28(-2.06%) |
Jan 09, 2009 | 14.08 | 14.28 | 13.46 | 13.58 | 332,680 | -0.45(-3.23%) |
Jan 08, 2009 | 14.65 | 14.65 | 13.81 | 14.04 | 580,868 | -0.71(-4.81%) |
Jan 07, 2009 | 14.99 | 15.13 | 14.64 | 14.74 | 516,188 | -0.46(-3.03%) |
Jan 06, 2009 | 15.05 | 15.46 | 15.05 | 15.21 | 586,578 | +0.25(+1.66%) |
Jan 05, 2009 | 15.12 | 15.20 | 14.75 | 14.96 | 487,059 | -0.23(-1.49%) |
Jan 02, 2009 | 14.34 | 15.37 | 14.01 | 15.18 | 0 | +0.91(+6.34%) |
Jan 01, 2009 | 14.44 | 14.63 | 14.25 | 14.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.44 | 14.63 | 14.25 | 14.28 | 512,014 | -0.18(-1.25%) |
Dec 30, 2008 | 14.04 | 14.49 | 13.90 | 14.46 | 222,710 | +0.55(+3.96%) |
Dec 29, 2008 | 14.43 | 14.51 | 13.73 | 13.91 | 289,179 | -0.60(-4.16%) |
Dec 26, 2008 | 14.15 | 14.53 | 14.15 | 14.51 | 0 | +0.49(+3.50%) |
Dec 24, 2008 | 13.65 | 14.14 | 13.64 | 14.02 | 122,165 | +0.43(+3.16%) |
Dec 23, 2008 | 14.13 | 14.32 | 13.29 | 13.59 | 433,130 | -0.54(-3.79%) |
Dec 22, 2008 | 14.17 | 14.28 | 13.63 | 14.13 | 541,137 | -0.01(-0.05%) |
Dec 19, 2008 | 13.94 | 14.34 | 13.93 | 14.13 | 807,238 | +0.44(+3.20%) |
Dec 18, 2008 | 14.38 | 14.38 | 13.26 | 13.70 | 573,992 | -0.72(-4.97%) |
Dec 17, 2008 | 14.18 | 14.57 | 13.82 | 14.41 | 631,598 | -0.23(-1.55%) |
Dec 16, 2008 | 13.66 | 14.68 | 13.62 | 14.64 | 406,353 | +1.23(+9.17%) |
Dec 15, 2008 | 13.79 | 14.00 | 13.11 | 13.41 | 291,029 | -0.35(-2.52%) |
Dec 12, 2008 | 12.80 | 13.81 | 12.47 | 13.76 | 0 | +0.64(+4.89%) |
Dec 11, 2008 | 13.82 | 14.18 | 12.94 | 13.12 | 381,200 | -0.85(-6.05%) |
Dec 10, 2008 | 13.76 | 14.18 | 13.59 | 13.96 | 466,321 | +0.26(+1.93%) |
Dec 09, 2008 | 14.07 | 14.90 | 13.51 | 13.70 | 437,819 | -0.60(-4.22%) |
Dec 08, 2008 | 13.56 | 14.86 | 13.48 | 14.30 | 525,875 | +1.15(+8.78%) |
Dec 05, 2008 | 12.75 | 13.36 | 12.31 | 13.15 | 0 | +0.16(+1.22%) |
Dec 04, 2008 | 13.26 | 13.79 | 12.50 | 12.99 | 402,509 | -0.46(-3.42%) |
Dec 03, 2008 | 12.99 | 13.78 | 12.50 | 13.45 | 461,663 | +0.47(+3.60%) |
Dec 02, 2008 | 12.60 | 13.06 | 12.34 | 12.98 | 452,821 | +0.56(+4.50%) |
Dec 01, 2008 | 13.91 | 14.28 | 12.33 | 12.42 | 415,184 | -1.96(-13.64%) |
Nov 28, 2008 | 13.95 | 14.38 | 13.71 | 14.38 | 164,493 | +0.38(+2.69%) |
Nov 26, 2008 | 12.61 | 14.01 | 12.31 | 14.01 | 343,026 | +1.21(+9.50%) |
Nov 25, 2008 | 12.72 | 12.91 | 12.26 | 12.79 | 337,153 | +0.20(+1.56%) |
Nov 24, 2008 | 12.16 | 12.75 | 11.54 | 12.59 | 520,549 | +0.66(+5.50%) |
Nov 21, 2008 | 11.43 | 12.01 | 10.65 | 11.94 | 505,813 | +0.72(+6.39%) |
Nov 20, 2008 | 11.02 | 12.08 | 10.91 | 11.22 | 705,097 | +0.09(+0.81%) |
Nov 19, 2008 | 12.21 | 12.35 | 11.12 | 11.13 | 459,169 | -1.09(-8.89%) |
Nov 18, 2008 | 12.68 | 12.80 | 11.48 | 12.22 | 632,400 | -0.40(-3.17%) |
Nov 17, 2008 | 12.29 | 13.10 | 12.13 | 12.62 | 445,905 | +0.23(+1.89%) |
Nov 14, 2008 | 13.42 | 13.67 | 12.38 | 12.38 | 0 | -1.38(-10.03%) |
Nov 13, 2008 | 12.99 | 13.79 | 12.09 | 13.76 | 643,130 | +0.77(+5.92%) |
Nov 12, 2008 | 13.17 | 13.52 | 12.99 | 12.99 | 540,479 | -0.39(-2.93%) |
Nov 11, 2008 | 13.41 | 14.01 | 13.29 | 13.39 | 403,997 | -0.20(-1.50%) |
Nov 10, 2008 | 14.61 | 14.62 | 13.43 | 13.59 | 234,330 | -0.60(-4.20%) |
Nov 07, 2008 | 13.92 | 14.41 | 13.73 | 14.19 | 0 | +0.44(+3.18%) |
Nov 06, 2008 | 14.13 | 14.35 | 13.75 | 13.75 | 343,910 | -0.50(-3.50%) |
Nov 05, 2008 | 14.70 | 14.90 | 14.17 | 14.25 | 321,636 | -0.64(-4.31%) |
Nov 04, 2008 | 15.13 | 15.16 | 14.43 | 14.89 | 401,685 | -0.16(-1.05%) |
Nov 03, 2008 | 15.21 | 15.33 | 14.75 | 15.05 | 599,700 | -0.19(-1.24%) |
Oct 31, 2008 | 14.76 | 15.84 | 14.51 | 15.24 | 748,353 | +0.37(+2.49%) |
Oct 30, 2008 | 14.40 | 15.09 | 14.40 | 14.87 | 397,901 | +0.60(+4.18%) |
Oct 29, 2008 | 14.91 | 15.24 | 14.01 | 14.27 | 542,062 | -0.27(-1.87%) |
Oct 28, 2008 | 13.45 | 14.59 | 13.24 | 14.54 | 859,863 | +1.14(+8.50%) |
Oct 27, 2008 | 14.17 | 14.99 | 13.40 | 13.40 | 769,873 | -0.85(-5.98%) |
Oct 24, 2008 | 14.14 | 15.14 | 14.04 | 14.25 | 893,068 | -0.93(-6.11%) |
Oct 23, 2008 | 15.28 | 15.74 | 14.27 | 15.18 | 741,796 | +0.01(+0.05%) |
Oct 22, 2008 | 15.42 | 15.53 | 14.90 | 15.18 | 877,045 | -0.66(-4.19%) |
Oct 21, 2008 | 16.56 | 16.84 | 15.73 | 15.84 | 793,510 | -1.00(-5.92%) |
Oct 20, 2008 | 16.07 | 16.96 | 16.02 | 16.84 | 501,733 | +0.49(+3.00%) |
Oct 17, 2008 | 16.28 | 17.71 | 15.75 | 16.34 | 0 | -0.60(-3.56%) |
Oct 16, 2008 | 16.52 | 17.04 | 15.39 | 16.95 | 923,156 | +0.56(+3.41%) |
Oct 15, 2008 | 17.98 | 17.98 | 16.39 | 16.39 | 718,195 | -1.66(-9.20%) |
Oct 14, 2008 | 19.32 | 19.77 | 17.34 | 18.05 | 433,487 | -1.12(-5.83%) |
Oct 13, 2008 | 19.44 | 19.44 | 18.07 | 19.17 | 734,589 | +0.75(+4.06%) |
Oct 10, 2008 | 15.75 | 18.80 | 15.12 | 18.42 | 0 | +1.80(+10.80%) |
Oct 09, 2008 | 17.71 | 17.96 | 16.62 | 16.62 | 919,413 | -0.92(-5.25%) |
Oct 08, 2008 | 17.24 | 18.58 | 17.05 | 17.54 | 613,474 | +0.05(+0.30%) |
Oct 07, 2008 | 19.03 | 19.23 | 17.46 | 17.49 | 596,378 | -1.52(-8.02%) |
Oct 06, 2008 | 18.01 | 19.23 | 17.36 | 19.02 | 680,861 | +0.72(+3.96%) |
Oct 03, 2008 | 18.56 | 19.66 | 18.16 | 18.29 | 0 | -0.02(-0.12%) |
Oct 02, 2008 | 19.23 | 19.31 | 17.73 | 18.31 | 551,365 | -1.03(-5.34%) |
Oct 01, 2008 | 20.15 | 20.21 | 19.08 | 19.35 | 311,791 | -0.97(-4.79%) |
Sep 30, 2008 | 19.36 | 20.39 | 19.16 | 20.32 | 519,570 | +1.24(+6.48%) |
Sep 29, 2008 | 20.32 | 20.32 | 18.61 | 19.08 | 646,091 | -1.63(-7.87%) |
Sep 26, 2008 | 20.77 | 21.02 | 20.20 | 20.71 | 0 | -0.61(-2.87%) |
Sep 25, 2008 | 20.76 | 21.75 | 20.72 | 21.33 | 308,225 | +0.72(+3.48%) |
Sep 24, 2008 | 21.23 | 21.35 | 20.57 | 20.61 | 416,608 | -0.54(-2.57%) |
Sep 23, 2008 | 21.21 | 21.93 | 20.98 | 21.15 | 449,313 | -0.10(-0.46%) |
Sep 22, 2008 | 22.11 | 22.28 | 21.18 | 21.25 | 452,600 | -0.83(-3.76%) |
Sep 19, 2008 | 20.67 | 22.62 | 18.56 | 22.08 | 0 | +1.56(+7.61%) |
Sep 18, 2008 | 21.76 | 22.11 | 18.74 | 20.52 | 1,046,299 | -0.95(-4.43%) |
Sep 17, 2008 | 22.03 | 22.31 | 21.03 | 21.47 | 662,485 | -1.11(-4.91%) |
Sep 16, 2008 | 20.99 | 22.58 | 20.99 | 22.58 | 624,520 | +1.19(+5.58%) |
Sep 15, 2008 | 21.92 | 22.52 | 21.21 | 21.39 | 312,001 | -1.12(-5.00%) |
Sep 12, 2008 | 22.38 | 22.68 | 22.03 | 22.51 | 0 | -0.05(-0.20%) |
Sep 11, 2008 | 21.79 | 22.57 | 21.28 | 22.56 | 399,226 | +0.57(+2.57%) |
Sep 10, 2008 | 21.67 | 22.13 | 21.28 | 21.99 | 470,242 | +0.57(+2.64%) |
Sep 09, 2008 | 22.12 | 22.37 | 21.39 | 21.42 | 565,445 | -0.54(-2.47%) |
Sep 08, 2008 | 21.59 | 22.06 | 21.54 | 21.97 | 471,762 | +0.94(+4.45%) |
Sep 05, 2008 | 20.77 | 21.21 | 20.63 | 21.03 | 0 | +0.18(+0.87%) |
Sep 04, 2008 | 21.30 | 21.52 | 20.50 | 20.85 | 376,490 | -0.68(-3.15%) |
Sep 03, 2008 | 21.57 | 21.88 | 21.27 | 21.53 | 779,757 | -0.11(-0.52%) |
Sep 02, 2008 | 22.46 | 22.46 | 21.42 | 21.64 | 481,843 | -0.32(-1.48%) |
Aug 29, 2008 | 22.59 | 22.67 | 21.87 | 21.97 | 0 | -0.66(-2.93%) |
Aug 28, 2008 | 22.22 | 22.68 | 22.22 | 22.63 | 460,507 | +0.58(+2.63%) |
Aug 27, 2008 | 21.69 | 22.22 | 21.69 | 22.05 | 323,648 | +0.32(+1.49%) |
Aug 26, 2008 | 22.21 | 22.30 | 21.38 | 21.73 | 450,218 | -0.50(-2.24%) |
Aug 25, 2008 | 22.98 | 22.98 | 21.82 | 22.22 | 506,900 | -0.93(-4.01%) |
Aug 22, 2008 | 22.66 | 23.34 | 22.61 | 23.15 | 0 | +0.63(+2.81%) |
Aug 21, 2008 | 22.15 | 22.98 | 22.15 | 22.52 | 310,682 | -0.21(-0.93%) |
Aug 20, 2008 | 22.29 | 22.80 | 22.02 | 22.73 | 262,534 | +0.38(+1.72%) |
Aug 19, 2008 | 22.86 | 23.11 | 22.11 | 22.34 | 314,803 | -0.66(-2.89%) |
Aug 18, 2008 | 23.21 | 23.61 | 22.89 | 23.01 | 486,930 | -0.05(-0.20%) |
Aug 15, 2008 | 23.02 | 23.47 | 22.62 | 23.05 | 0 | +0.24(+1.06%) |
Aug 14, 2008 | 23.01 | 23.33 | 22.49 | 22.81 | 486,425 | -0.35(-1.53%) |
Aug 13, 2008 | 22.40 | 23.23 | 22.18 | 23.17 | 609,186 | +0.69(+3.09%) |
Aug 12, 2008 | 23.09 | 23.29 | 22.40 | 22.47 | 724,815 | -0.74(-3.19%) |
Aug 11, 2008 | 22.25 | 23.42 | 21.98 | 23.21 | 809,312 | +1.02(+4.59%) |
Aug 08, 2008 | 19.88 | 22.88 | 19.88 | 22.19 | 1,698,532 | +2.30(+11.57%) |
Aug 07, 2008 | 21.00 | 21.05 | 19.42 | 19.89 | 852,158 | -1.31(-6.19%) |
Aug 06, 2008 | 21.02 | 21.36 | 20.49 | 21.20 | 275,117 | +0.14(+0.68%) |
Aug 05, 2008 | 20.42 | 21.10 | 20.42 | 21.06 | 275,827 | +0.89(+4.41%) |
Aug 04, 2008 | 20.29 | 20.55 | 19.76 | 20.17 | 241,792 | -0.09(-0.45%) |