Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.71 | 18.84 | 18.69 | 18.76 | 182,319 | -0.16(-0.87%) |
Aug 28, 2009 | 19.09 | 19.11 | 18.77 | 18.93 | 152,845 | -0.15(-0.81%) |
Aug 27, 2009 | 18.84 | 19.08 | 18.71 | 19.08 | 287,053 | +0.14(+0.75%) |
Aug 26, 2009 | 18.89 | 19.03 | 18.86 | 18.94 | 406,247 | -0.09(-0.46%) |
Aug 25, 2009 | 19.11 | 19.19 | 18.91 | 19.03 | 419,263 | -0.24(-1.25%) |
Aug 24, 2009 | 19.22 | 19.33 | 19.10 | 19.27 | 423,222 | -0.11(-0.54%) |
Aug 21, 2009 | 19.26 | 19.41 | 19.18 | 19.37 | 273,881 | +0.29(+1.52%) |
Aug 20, 2009 | 18.86 | 19.17 | 18.82 | 19.08 | 440,659 | -0.09(-0.47%) |
Aug 19, 2009 | 18.62 | 19.20 | 18.62 | 19.17 | 241,963 | -0.23(-1.21%) |
Aug 18, 2009 | 19.23 | 19.54 | 19.21 | 19.41 | 445,297 | +0.40(+2.10%) |
Aug 17, 2009 | 18.96 | 19.01 | 18.83 | 19.01 | 382,760 | -0.37(-1.90%) |
Aug 14, 2009 | 19.62 | 19.62 | 19.17 | 19.38 | 1,599,155 | +0.03(+0.16%) |
Aug 13, 2009 | 19.51 | 19.54 | 19.27 | 19.35 | 263,120 | +0.03(+0.18%) |
Aug 12, 2009 | 19.00 | 19.35 | 18.98 | 19.31 | 207,071 | +0.12(+0.64%) |
Aug 11, 2009 | 19.09 | 19.19 | 19.00 | 19.19 | 261,896 | +0.20(+1.06%) |
Aug 10, 2009 | 19.01 | 19.07 | 18.80 | 18.99 | 276,719 | -0.32(-1.63%) |
Aug 07, 2009 | 19.35 | 19.40 | 19.14 | 19.30 | 315,459 | +0.24(+1.25%) |
Aug 06, 2009 | 19.27 | 19.27 | 18.93 | 19.06 | 526,071 | -0.31(-1.59%) |
Aug 05, 2009 | 19.25 | 19.37 | 19.13 | 19.37 | 616,118 | -0.02(-0.11%) |
Aug 04, 2009 | 19.30 | 19.52 | 19.20 | 19.39 | 698,481 | +0.11(+0.54%) |
Aug 03, 2009 | 19.07 | 19.34 | 19.02 | 19.29 | 600,619 | +0.07(+0.39%) |
Jul 31, 2009 | 19.24 | 19.27 | 19.10 | 19.22 | 350,830 | +0.33(+1.77%) |
Jul 30, 2009 | 19.00 | 19.17 | 18.87 | 18.88 | 237,128 | -0.09(-0.46%) |
Jul 29, 2009 | 18.70 | 18.97 | 18.63 | 18.97 | 441,873 | +0.35(+1.87%) |
Jul 28, 2009 | 18.66 | 18.73 | 18.43 | 18.62 | 232,387 | +0.08(+0.42%) |
Jul 27, 2009 | 18.50 | 18.64 | 18.46 | 18.54 | 239,025 | +0.04(+0.22%) |
Jul 24, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 2,796 | -0.06(-0.32%) |
Jul 23, 2009 | 18.30 | 18.57 | 18.28 | 18.56 | 207,583 | +0.18(+0.96%) |
Jul 22, 2009 | 18.22 | 18.50 | 18.22 | 18.38 | 316,038 | +0.28(+1.54%) |
Jul 21, 2009 | 18.37 | 18.38 | 18.05 | 18.11 | 309,915 | +0.09(+0.51%) |
Jul 20, 2009 | 17.96 | 18.09 | 17.92 | 18.01 | 198,145 | -0.05(-0.26%) |
Jul 17, 2009 | 17.87 | 18.06 | 17.82 | 18.06 | 299,092 | +0.09(+0.52%) |
Jul 16, 2009 | 17.91 | 18.06 | 17.89 | 17.97 | 346,273 | +0.12(+0.69%) |
Jul 15, 2009 | 17.64 | 17.84 | 17.58 | 17.84 | 444,200 | +0.44(+2.54%) |
Jul 14, 2009 | 17.30 | 17.43 | 17.27 | 17.40 | 266,353 | +0.11(+0.66%) |
Jul 13, 2009 | 17.18 | 17.32 | 17.18 | 17.29 | 552,947 | +0.17(+0.99%) |
Jul 10, 2009 | 16.96 | 17.17 | 16.96 | 17.12 | 182,983 | -0.18(-1.05%) |
Jul 09, 2009 | 17.31 | 17.34 | 17.16 | 17.30 | 463,185 | +0.35(+2.06%) |
Jul 08, 2009 | 17.04 | 17.06 | 16.75 | 16.95 | 1,082,119 | -0.17(-0.97%) |
Jul 07, 2009 | 17.33 | 17.34 | 17.02 | 17.12 | 433,568 | -0.57(-3.21%) |
Jul 06, 2009 | 17.29 | 17.69 | 17.28 | 17.69 | 314,297 | +0.53(+3.08%) |
Jul 02, 2009 | 16.98 | 17.23 | 16.90 | 17.16 | 355,529 | -0.14(-0.79%) |
Jul 01, 2009 | 17.24 | 17.48 | 17.22 | 17.29 | 368,542 | +0.05(+0.31%) |
Jun 30, 2009 | 17.20 | 17.24 | 16.94 | 17.24 | 325,340 | -0.05(-0.29%) |
Jun 29, 2009 | 17.24 | 17.39 | 17.20 | 17.29 | 177,442 | +0.13(+0.76%) |
Jun 26, 2009 | 17.34 | 17.38 | 17.07 | 17.16 | 190,236 | -0.10(-0.61%) |
Jun 25, 2009 | 17.03 | 17.28 | 17.03 | 17.27 | 690,818 | +0.18(+1.03%) |
Jun 24, 2009 | 17.49 | 17.50 | 17.07 | 17.09 | 742,917 | -0.10(-0.59%) |
Jun 23, 2009 | 17.32 | 17.33 | 17.12 | 17.19 | 508,482 | -0.06(-0.38%) |
Jun 22, 2009 | 17.23 | 17.40 | 17.10 | 17.26 | 406,289 | +0.20(+1.18%) |
Jun 19, 2009 | 17.32 | 17.41 | 17.06 | 17.06 | 299,610 | +0.06(+0.36%) |
Jun 18, 2009 | 17.01 | 17.20 | 16.94 | 16.99 | 567,439 | +0.08(+0.49%) |
Jun 17, 2009 | 16.74 | 16.97 | 16.66 | 16.91 | 345,457 | +0.19(+1.15%) |
Jun 16, 2009 | 16.79 | 16.97 | 16.72 | 16.72 | 1,744,473 | -0.01(-0.07%) |
Jun 15, 2009 | 16.75 | 16.75 | 16.56 | 16.73 | 290,179 | -0.16(-0.97%) |
Jun 12, 2009 | 16.99 | 17.07 | 16.89 | 16.90 | 369,814 | -0.11(-0.62%) |
Jun 11, 2009 | 17.09 | 17.21 | 16.97 | 17.00 | 400,275 | +0.33(+1.98%) |
Jun 10, 2009 | 16.91 | 16.94 | 16.48 | 16.67 | 464,285 | +0.04(+0.24%) |
Jun 09, 2009 | 16.70 | 16.78 | 16.61 | 16.63 | 296,552 | -0.33(-1.93%) |
Jun 08, 2009 | 16.67 | 16.99 | 16.64 | 16.96 | 376,993 | +0.26(+1.54%) |
Jun 05, 2009 | 16.85 | 16.88 | 16.62 | 16.70 | 459,676 | -0.22(-1.28%) |
Jun 04, 2009 | 16.97 | 17.06 | 16.52 | 16.92 | 910,042 | -0.17(-0.98%) |
Jun 03, 2009 | 17.17 | 17.18 | 16.99 | 17.08 | 624,779 | -0.27(-1.55%) |
Jun 02, 2009 | 17.13 | 17.46 | 17.09 | 17.35 | 677,267 | +0.20(+1.19%) |
Jun 01, 2009 | 16.96 | 17.42 | 16.96 | 17.15 | 385,388 | +0.23(+1.37%) |
May 29, 2009 | 17.10 | 17.16 | 16.78 | 16.92 | 441,740 | +0.00(+0.00%) |
May 28, 2009 | 16.81 | 17.06 | 16.71 | 16.92 | 1,128,597 | +0.15(+0.87%) |
May 27, 2009 | 16.80 | 16.96 | 16.69 | 16.77 | 658,350 | -0.20(-1.18%) |
May 26, 2009 | 16.67 | 17.03 | 16.64 | 16.97 | 670,865 | +0.60(+3.64%) |
May 22, 2009 | 16.43 | 16.45 | 16.24 | 16.38 | 285,561 | +0.15(+0.95%) |
May 21, 2009 | 16.14 | 16.59 | 16.11 | 16.22 | 421,273 | -0.01(-0.04%) |
May 20, 2009 | 15.92 | 16.33 | 15.92 | 16.23 | 1,345,265 | +0.28(+1.74%) |
May 19, 2009 | 16.22 | 16.32 | 15.95 | 15.95 | 1,132,005 | -0.60(-3.60%) |
May 18, 2009 | 16.32 | 16.55 | 16.19 | 16.55 | 423,118 | +0.37(+2.29%) |
May 15, 2009 | 16.00 | 16.31 | 15.95 | 16.18 | 767,058 | -0.07(-0.44%) |
May 14, 2009 | 15.94 | 16.29 | 15.92 | 16.25 | 374,695 | +0.11(+0.69%) |
May 13, 2009 | 16.07 | 16.38 | 15.99 | 16.14 | 500,326 | -0.05(-0.31%) |
May 12, 2009 | 15.94 | 16.20 | 15.86 | 16.18 | 807,568 | +0.41(+2.60%) |
May 11, 2009 | 15.68 | 15.86 | 15.66 | 15.77 | 331,019 | -0.19(-1.16%) |
May 08, 2009 | 15.71 | 15.96 | 15.69 | 15.96 | 448,320 | +0.51(+3.28%) |
May 07, 2009 | 15.64 | 15.78 | 15.21 | 15.45 | 621,957 | +0.15(+1.01%) |
May 06, 2009 | 15.46 | 15.48 | 14.91 | 15.30 | 859,525 | +0.35(+2.34%) |
May 05, 2009 | 14.82 | 14.97 | 14.56 | 14.95 | 870,018 | -0.11(-0.76%) |
May 04, 2009 | 15.09 | 15.20 | 15.06 | 15.06 | 820,005 | -0.43(-2.79%) |
May 01, 2009 | 14.78 | 15.50 | 14.65 | 15.50 | 1,151,216 | +0.47(+3.15%) |
Apr 30, 2009 | 15.00 | 15.21 | 14.77 | 15.02 | 606,266 | +0.23(+1.55%) |
Apr 29, 2009 | 14.65 | 14.86 | 14.60 | 14.79 | 330,909 | +0.25(+1.72%) |
Apr 28, 2009 | 14.43 | 14.60 | 14.41 | 14.54 | 353,477 | +0.18(+1.23%) |
Apr 27, 2009 | 14.29 | 14.49 | 14.24 | 14.37 | 446,498 | -0.20(-1.40%) |
Apr 24, 2009 | 14.63 | 14.66 | 14.44 | 14.57 | 382,501 | -0.12(-0.84%) |
Apr 23, 2009 | 14.54 | 14.70 | 14.40 | 14.70 | 679,581 | +0.48(+3.39%) |
Apr 22, 2009 | 14.10 | 14.37 | 14.05 | 14.21 | 892,540 | -0.15(-1.08%) |
Apr 21, 2009 | 13.98 | 14.43 | 13.98 | 14.37 | 813,694 | +0.11(+0.80%) |
Apr 20, 2009 | 14.40 | 14.40 | 14.10 | 14.25 | 349,600 | -0.13(-0.88%) |
Apr 17, 2009 | 14.23 | 14.52 | 14.20 | 14.38 | 892,436 | -0.44(-2.94%) |
Apr 16, 2009 | 14.70 | 14.82 | 14.50 | 14.82 | 519,116 | +0.08(+0.52%) |
Apr 15, 2009 | 14.32 | 14.76 | 14.31 | 14.74 | 851,266 | +0.99(+7.19%) |
Apr 14, 2009 | 13.83 | 13.90 | 13.73 | 13.75 | 716,168 | -0.71(-4.91%) |
Apr 13, 2009 | 14.52 | 14.52 | 14.31 | 14.46 | 230,309 | +0.12(+0.86%) |
Apr 09, 2009 | 14.38 | 14.41 | 14.14 | 14.34 | 447,184 | -0.15(-1.07%) |
Apr 08, 2009 | 14.58 | 14.69 | 14.47 | 14.49 | 281,409 | +0.13(+0.88%) |
Apr 07, 2009 | 14.30 | 14.63 | 14.18 | 14.36 | 598,027 | +0.08(+0.56%) |
Apr 06, 2009 | 14.22 | 14.31 | 14.12 | 14.28 | 445,093 | -0.20(-1.39%) |
Apr 03, 2009 | 14.48 | 14.51 | 14.24 | 14.49 | 431,277 | -0.22(-1.47%) |
Apr 02, 2009 | 14.90 | 15.08 | 14.63 | 14.70 | 1,156,505 | +0.21(+1.45%) |
Apr 01, 2009 | 14.16 | 14.49 | 14.12 | 14.49 | 996,704 | +0.28(+1.96%) |
Mar 31, 2009 | 14.27 | 14.47 | 14.13 | 14.21 | 1,416,065 | +0.39(+2.79%) |
Mar 30, 2009 | 13.76 | 13.89 | 13.37 | 13.83 | 1,476,663 | -0.20(-1.43%) |
Mar 26, 2009 | 14.12 | 14.17 | 13.89 | 14.03 | 2,165,682 | -0.32(-2.26%) |
Mar 25, 2009 | 14.43 | 14.58 | 14.06 | 14.35 | 949,158 | -0.11(-0.79%) |
Mar 24, 2009 | 14.55 | 14.65 | 14.44 | 14.47 | 460,100 | -0.00(-0.02%) |
Mar 23, 2009 | 14.14 | 14.50 | 14.12 | 14.47 | 2,239,398 | +0.33(+2.32%) |
Mar 20, 2009 | 14.26 | 14.36 | 14.07 | 14.14 | 687,144 | +0.07(+0.53%) |
Mar 19, 2009 | 14.48 | 14.53 | 13.94 | 14.07 | 1,062,387 | -0.35(-2.40%) |
Mar 18, 2009 | 14.07 | 14.51 | 13.97 | 14.41 | 692,860 | -0.19(-1.27%) |
Mar 17, 2009 | 14.34 | 14.60 | 14.20 | 14.60 | 899,573 | -0.08(-0.55%) |
Mar 16, 2009 | 14.66 | 14.99 | 14.62 | 14.68 | 658,609 | +0.18(+1.21%) |
Mar 13, 2009 | 14.43 | 14.56 | 14.22 | 14.50 | 0 | -0.16(-1.07%) |
Mar 12, 2009 | 14.45 | 14.66 | 14.28 | 14.66 | 1,003,520 | +0.26(+1.82%) |
Mar 11, 2009 | 14.61 | 14.69 | 14.29 | 14.40 | 851,994 | -0.97(-6.33%) |
Mar 10, 2009 | 14.91 | 15.54 | 14.91 | 15.37 | 1,241,415 | +0.91(+6.30%) |
Mar 09, 2009 | 14.18 | 14.72 | 14.15 | 14.46 | 578,941 | -0.23(-1.58%) |
Mar 06, 2009 | 14.76 | 14.85 | 14.37 | 14.69 | 0 | +0.05(+0.32%) |
Mar 05, 2009 | 14.58 | 14.81 | 14.49 | 14.65 | 568,397 | +0.12(+0.85%) |
Mar 04, 2009 | 14.36 | 14.72 | 14.13 | 14.52 | 842,379 | -0.42(-2.79%) |
Mar 02, 2009 | 15.38 | 15.39 | 14.83 | 14.94 | 916,541 | -0.83(-5.27%) |
Feb 27, 2009 | 15.48 | 16.05 | 15.48 | 15.77 | 0 | +0.36(+2.31%) |
Feb 26, 2009 | 15.40 | 15.67 | 15.33 | 15.42 | 368,410 | +0.28(+1.82%) |
Feb 25, 2009 | 15.09 | 15.26 | 14.95 | 15.14 | 508,996 | -0.19(-1.21%) |
Feb 24, 2009 | 15.12 | 15.42 | 14.94 | 15.33 | 911,842 | +0.26(+1.72%) |
Feb 23, 2009 | 15.76 | 15.76 | 15.04 | 15.07 | 537,981 | -0.38(-2.48%) |
Feb 20, 2009 | 15.28 | 15.51 | 15.11 | 15.45 | 0 | -0.28(-1.77%) |
Feb 19, 2009 | 15.87 | 15.96 | 15.63 | 15.73 | 313,475 | +0.15(+0.93%) |
Feb 18, 2009 | 15.73 | 15.73 | 15.38 | 15.58 | 333,735 | -0.40(-2.49%) |
Feb 17, 2009 | 15.90 | 16.03 | 15.71 | 15.98 | 321,223 | -0.13(-0.79%) |
Feb 13, 2009 | 16.35 | 16.42 | 16.11 | 16.11 | 280,544 | -0.23(-1.44%) |
Feb 12, 2009 | 16.23 | 16.44 | 16.01 | 16.34 | 350,250 | +0.05(+0.28%) |
Feb 11, 2009 | 16.41 | 16.53 | 16.23 | 16.30 | 451,466 | -0.27(-1.64%) |
Feb 10, 2009 | 17.07 | 17.13 | 16.25 | 16.57 | 609,684 | -0.66(-3.82%) |
Feb 09, 2009 | 17.37 | 17.64 | 17.23 | 17.23 | 290,412 | +0.45(+2.67%) |
Feb 06, 2009 | 16.69 | 16.96 | 16.62 | 16.78 | 549,296 | +0.03(+0.17%) |
Feb 05, 2009 | 16.69 | 16.97 | 16.51 | 16.75 | 1,234,104 | +0.37(+2.28%) |
Feb 04, 2009 | 16.84 | 17.02 | 16.33 | 16.38 | 1,749,638 | -0.64(-3.78%) |
Feb 03, 2009 | 16.87 | 17.22 | 16.79 | 17.02 | 1,558,900 | +0.53(+3.20%) |
Feb 02, 2009 | 16.65 | 16.82 | 16.49 | 16.49 | 865,118 | -0.53(-3.14%) |
Jan 30, 2009 | 16.96 | 17.16 | 16.75 | 17.02 | 0 | +0.47(+2.86%) |
Jan 29, 2009 | 16.78 | 16.90 | 16.28 | 16.55 | 741,370 | -0.16(-0.98%) |
Jan 28, 2009 | 16.84 | 17.02 | 16.33 | 16.72 | 920,007 | +0.26(+1.56%) |
Jan 27, 2009 | 16.35 | 16.65 | 16.29 | 16.46 | 949,633 | +0.45(+2.80%) |
Jan 26, 2009 | 15.88 | 16.42 | 15.80 | 16.01 | 735,597 | +0.27(+1.71%) |
Jan 23, 2009 | 15.45 | 15.90 | 15.37 | 15.74 | 549,154 | +0.10(+0.65%) |
Jan 22, 2009 | 15.37 | 15.80 | 15.37 | 15.64 | 720,955 | -0.23(-1.44%) |
Jan 21, 2009 | 15.95 | 16.13 | 15.34 | 15.87 | 1,170,719 | +0.06(+0.35%) |
Jan 20, 2009 | 15.95 | 16.22 | 15.77 | 15.81 | 1,156,433 | -0.41(-2.53%) |
Jan 16, 2009 | 16.45 | 16.56 | 16.03 | 16.22 | 0 | +0.10(+0.59%) |
Jan 15, 2009 | 15.70 | 16.21 | 15.55 | 16.13 | 734,315 | +0.58(+3.74%) |
Jan 14, 2009 | 15.75 | 15.91 | 15.40 | 15.55 | 1,707,164 | -0.78(-4.81%) |
Jan 13, 2009 | 16.18 | 16.56 | 16.05 | 16.33 | 2,977,995 | -0.68(-4.00%) |
Jan 12, 2009 | 16.92 | 17.30 | 16.79 | 17.01 | 1,755,072 | -0.37(-2.12%) |
Jan 09, 2009 | 17.49 | 17.54 | 17.15 | 17.38 | 1,890,021 | +0.43(+2.52%) |
Jan 08, 2009 | 16.88 | 16.97 | 16.59 | 16.95 | 1,138,585 | +0.62(+3.78%) |
Jan 07, 2009 | 16.39 | 16.60 | 16.29 | 16.34 | 1,696,254 | -0.47(-2.79%) |
Jan 06, 2009 | 16.16 | 16.81 | 16.14 | 16.81 | 1,416,236 | -0.14(-0.84%) |
Jan 05, 2009 | 16.56 | 16.95 | 16.48 | 16.95 | 729,438 | +0.03(+0.18%) |
Jan 02, 2009 | 16.38 | 16.92 | 16.37 | 16.92 | 0 | +0.51(+3.09%) |
Jan 01, 2009 | 16.15 | 16.73 | 16.07 | 16.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.15 | 16.73 | 16.07 | 16.41 | 446,268 | +0.42(+2.63%) |
Dec 30, 2008 | 15.95 | 16.14 | 15.77 | 15.99 | 458,909 | +0.06(+0.39%) |
Dec 29, 2008 | 16.09 | 16.14 | 15.80 | 15.93 | 494,151 | +0.08(+0.51%) |
Dec 26, 2008 | 15.48 | 15.91 | 15.48 | 15.85 | 181,452 | +0.12(+0.79%) |
Dec 24, 2008 | 15.79 | 16.10 | 15.57 | 15.72 | 150,447 | -0.42(-2.60%) |
Dec 23, 2008 | 16.22 | 16.25 | 15.76 | 16.14 | 552,872 | +0.25(+1.55%) |
Dec 22, 2008 | 16.08 | 16.10 | 15.69 | 15.90 | 1,063,474 | +0.14(+0.88%) |
Dec 19, 2008 | 15.79 | 16.22 | 15.71 | 15.76 | 1,572,914 | -0.11(-0.68%) |
Dec 18, 2008 | 15.93 | 16.35 | 15.79 | 15.87 | 877,546 | +0.27(+1.70%) |
Dec 17, 2008 | 15.80 | 15.97 | 15.50 | 15.60 | 830,867 | -0.84(-5.11%) |
Dec 16, 2008 | 15.88 | 16.50 | 15.65 | 16.44 | 1,730,971 | +0.90(+5.76%) |
Dec 15, 2008 | 15.49 | 15.65 | 15.29 | 15.54 | 1,176,878 | +0.34(+2.26%) |
Dec 12, 2008 | 15.25 | 15.42 | 14.95 | 15.20 | 1,093,631 | -0.32(-2.09%) |
Dec 11, 2008 | 15.68 | 15.93 | 15.38 | 15.53 | 689,682 | +0.02(+0.10%) |
Dec 10, 2008 | 15.56 | 15.87 | 15.45 | 15.51 | 415,736 | -0.15(-0.95%) |
Dec 09, 2008 | 15.39 | 15.79 | 15.27 | 15.66 | 1,422,826 | -0.18(-1.13%) |
Dec 08, 2008 | 15.50 | 15.93 | 15.34 | 15.84 | 1,114,111 | +0.15(+0.95%) |
Dec 05, 2008 | 15.27 | 15.88 | 14.96 | 15.69 | 1,342,475 | +0.67(+4.49%) |
Dec 04, 2008 | 15.20 | 15.55 | 14.95 | 15.02 | 839,812 | -0.97(-6.09%) |
Dec 03, 2008 | 15.52 | 15.99 | 15.18 | 15.99 | 1,311,580 | +0.80(+5.25%) |
Dec 02, 2008 | 15.11 | 15.45 | 14.91 | 15.19 | 1,298,308 | +0.83(+5.81%) |
Dec 01, 2008 | 15.30 | 15.37 | 14.31 | 14.36 | 1,512,196 | -1.84(-11.35%) |
Nov 28, 2008 | 15.62 | 16.50 | 15.62 | 16.20 | 713,731 | -0.55(-3.28%) |
Nov 26, 2008 | 16.16 | 16.75 | 16.04 | 16.75 | 1,092,916 | -0.27(-1.56%) |
Nov 25, 2008 | 16.41 | 17.16 | 16.27 | 17.01 | 1,268,811 | +0.51(+3.11%) |
Nov 24, 2008 | 15.44 | 16.80 | 15.42 | 16.50 | 1,024,915 | +1.60(+10.74%) |
Nov 21, 2008 | 15.14 | 15.16 | 14.40 | 14.90 | 954,371 | +0.07(+0.46%) |
Nov 20, 2008 | 15.32 | 15.73 | 14.73 | 14.83 | 779,398 | -0.57(-3.67%) |
Nov 19, 2008 | 15.69 | 16.07 | 15.40 | 15.40 | 540,250 | -0.72(-4.49%) |
Nov 18, 2008 | 15.48 | 16.12 | 15.46 | 16.12 | 602,904 | +0.34(+2.13%) |
Nov 17, 2008 | 15.64 | 16.26 | 15.59 | 15.78 | 585,735 | +0.35(+2.26%) |
Nov 14, 2008 | 15.27 | 15.99 | 15.27 | 15.43 | 0 | -1.04(-6.34%) |
Nov 13, 2008 | 15.67 | 16.48 | 14.92 | 16.48 | 504,106 | +0.97(+6.23%) |
Nov 12, 2008 | 15.92 | 15.99 | 15.49 | 15.51 | 488,205 | -0.45(-2.81%) |
Nov 11, 2008 | 16.13 | 16.22 | 15.76 | 15.96 | 690,342 | -0.57(-3.46%) |
Nov 10, 2008 | 16.68 | 16.84 | 16.22 | 16.53 | 321,255 | -0.32(-1.92%) |
Nov 07, 2008 | 16.62 | 16.92 | 16.41 | 16.86 | 443,779 | +0.66(+4.06%) |
Nov 06, 2008 | 16.62 | 16.88 | 15.84 | 16.20 | 592,457 | -0.59(-3.50%) |
Nov 05, 2008 | 17.06 | 17.53 | 16.73 | 16.78 | 447,854 | -0.83(-4.74%) |
Nov 04, 2008 | 17.36 | 17.80 | 17.26 | 17.62 | 446,093 | +0.40(+2.30%) |
Nov 03, 2008 | 17.01 | 17.22 | 16.74 | 17.22 | 471,091 | +0.43(+2.54%) |
Oct 31, 2008 | 16.67 | 17.46 | 16.65 | 16.80 | 1,147,287 | -0.60(-3.45%) |
Oct 30, 2008 | 17.66 | 17.77 | 16.92 | 17.40 | 1,689,257 | -0.41(-2.29%) |
Oct 29, 2008 | 17.47 | 18.60 | 17.45 | 17.80 | 1,756,215 | -0.59(-3.22%) |
Oct 28, 2008 | 16.60 | 18.40 | 16.12 | 18.40 | 2,899,803 | +2.81(+18.02%) |
Oct 27, 2008 | 14.95 | 15.76 | 14.80 | 15.59 | 1,039,075 | +0.91(+6.21%) |
Oct 24, 2008 | 14.06 | 14.97 | 14.06 | 14.68 | 1,071,581 | -0.54(-3.53%) |
Oct 23, 2008 | 15.00 | 15.29 | 14.34 | 15.21 | 2,422,093 | -0.36(-2.30%) |
Oct 22, 2008 | 15.57 | 16.35 | 15.40 | 15.57 | 3,294,746 | -0.65(-4.00%) |
Oct 21, 2008 | 17.12 | 17.22 | 15.92 | 16.22 | 2,416,672 | -1.70(-9.48%) |
Oct 20, 2008 | 17.99 | 18.54 | 17.79 | 17.92 | 536,156 | +0.46(+2.66%) |
Oct 17, 2008 | 17.27 | 18.43 | 17.24 | 17.46 | 729,577 | -0.25(-1.40%) |
Oct 16, 2008 | 17.30 | 17.83 | 16.84 | 17.70 | 741,548 | -0.02(-0.09%) |
Oct 15, 2008 | 18.50 | 18.57 | 17.42 | 17.72 | 2,002,373 | -0.64(-3.47%) |
Oct 14, 2008 | 18.09 | 19.16 | 17.70 | 18.36 | 2,364,838 | +1.06(+6.15%) |
Oct 13, 2008 | 16.28 | 17.70 | 16.01 | 17.29 | 1,124,037 | +1.69(+10.83%) |
Oct 10, 2008 | 15.29 | 16.48 | 14.84 | 15.60 | 0 | -0.76(-4.63%) |
Oct 09, 2008 | 17.89 | 18.06 | 16.36 | 16.36 | 1,069,387 | -1.64(-9.13%) |
Oct 08, 2008 | 18.76 | 19.00 | 17.61 | 18.00 | 1,224,780 | -1.06(-5.54%) |
Oct 07, 2008 | 19.87 | 20.10 | 18.94 | 19.06 | 942,840 | -0.45(-2.31%) |
Oct 06, 2008 | 20.47 | 20.56 | 18.72 | 19.51 | 871,552 | -1.27(-6.11%) |
Oct 03, 2008 | 20.83 | 21.41 | 20.78 | 20.78 | 0 | +0.39(+1.91%) |
Oct 02, 2008 | 20.76 | 20.90 | 20.39 | 20.39 | 389,547 | -0.15(-0.75%) |
Oct 01, 2008 | 20.12 | 20.99 | 20.08 | 20.55 | 638,854 | +1.39(+7.26%) |
Sep 30, 2008 | 20.38 | 20.53 | 19.16 | 19.16 | 594,949 | +0.15(+0.81%) |
Sep 29, 2008 | 20.73 | 20.87 | 19.00 | 19.00 | 560,996 | -2.27(-10.68%) |
Sep 26, 2008 | 21.23 | 21.38 | 20.99 | 21.27 | 0 | +0.23(+1.10%) |
Sep 25, 2008 | 20.82 | 21.27 | 20.68 | 21.04 | 682,633 | +0.56(+2.73%) |
Sep 24, 2008 | 20.87 | 20.95 | 20.38 | 20.48 | 822,206 | -0.05(-0.24%) |
Sep 23, 2008 | 20.57 | 20.70 | 20.19 | 20.53 | 425,976 | +0.51(+2.53%) |
Sep 22, 2008 | 20.44 | 20.48 | 20.02 | 20.03 | 368,646 | -0.58(-2.80%) |
Sep 19, 2008 | 20.76 | 20.79 | 20.27 | 20.60 | 0 | -0.08(-0.37%) |
Sep 18, 2008 | 20.04 | 20.83 | 19.53 | 20.68 | 1,026,899 | +1.75(+9.27%) |
Sep 17, 2008 | 19.61 | 19.65 | 18.89 | 18.93 | 1,353,401 | -1.06(-5.32%) |
Sep 16, 2008 | 19.82 | 20.06 | 19.58 | 19.99 | 529,398 | -0.24(-1.18%) |
Sep 15, 2008 | 20.48 | 20.69 | 19.87 | 20.23 | 987,577 | -0.38(-1.84%) |
Sep 12, 2008 | 20.23 | 20.77 | 20.08 | 20.61 | 2,493,886 | +0.05(+0.23%) |
Sep 11, 2008 | 20.23 | 20.56 | 20.12 | 20.56 | 3,531,499 | +0.02(+0.09%) |
Sep 10, 2008 | 20.43 | 20.72 | 20.40 | 20.54 | 1,185,839 | +0.12(+0.57%) |
Sep 09, 2008 | 20.59 | 20.77 | 20.23 | 20.42 | 1,694,519 | +0.20(+0.99%) |
Sep 08, 2008 | 20.30 | 20.74 | 20.17 | 20.22 | 592,133 | +0.08(+0.42%) |
Sep 05, 2008 | 20.06 | 20.22 | 19.87 | 20.14 | 0 | +0.10(+0.49%) |
Sep 04, 2008 | 20.53 | 20.58 | 20.04 | 20.04 | 469,936 | -0.66(-3.18%) |
Sep 03, 2008 | 20.83 | 21.01 | 20.65 | 20.70 | 358,950 | -0.36(-1.70%) |