Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.10 | 26.20 | 26.00 | 26.20 | 2,819 | -0.05(-0.19%) |
Sep 28, 2009 | 26.25 | 26.25 | 26.25 | 0 | -0.95(-3.49%) | |
Sep 25, 2009 | 27.20 | 27.30 | 27.20 | 27.20 | 1,690 | -0.07(-0.26%) |
Sep 24, 2009 | 27.45 | 27.45 | 27.27 | 27.27 | 1,400 | +0.16(+0.59%) |
Sep 23, 2009 | 26.97 | 27.30 | 26.97 | 27.11 | 14,985 | +0.28(+1.04%) |
Sep 21, 2009 | 26.83 | 26.83 | 26.83 | 0 | -0.52(-1.90%) | |
Sep 18, 2009 | 27.50 | 27.50 | 27.03 | 27.35 | 701 | -0.60(-2.15%) |
Sep 17, 2009 | 27.50 | 27.95 | 27.50 | 27.95 | 279 | +0.30(+1.08%) |
Sep 16, 2009 | 27.65 | 27.65 | 27.65 | 27.65 | 125 | +0.85(+3.17%) |
Sep 15, 2009 | 26.47 | 26.85 | 26.47 | 26.80 | 975 | +0.94(+3.63%) |
Sep 14, 2009 | 25.86 | 25.86 | 25.86 | 25.86 | 112 | -1.54(-5.62%) |
Sep 10, 2009 | 27.40 | 27.40 | 27.40 | 0 | +0.55(+2.05%) | |
Sep 09, 2009 | 26.68 | 26.85 | 26.68 | 26.85 | 1,092 | +0.24(+0.90%) |
Sep 08, 2009 | 26.61 | 26.61 | 26.61 | 26.61 | 150 | -0.05(-0.19%) |
Sep 04, 2009 | 26.66 | 26.66 | 26.66 | 26.66 | 190 | +0.04(+0.15%) |
Sep 03, 2009 | 26.62 | 26.62 | 26.62 | 26.62 | 651 | -0.58(-2.13%) |
Sep 02, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 291 | +0.00(+0.00%) |
Sep 01, 2009 | 27.49 | 27.50 | 27.20 | 27.20 | 4,752 | +0.30(+1.12%) |
Aug 31, 2009 | 26.90 | 26.90 | 26.90 | 26.90 | 153 | -0.98(-3.52%) |
Aug 27, 2009 | 27.88 | 27.88 | 27.88 | 0 | -0.37(-1.31%) | |
Aug 26, 2009 | 28.16 | 28.25 | 28.16 | 28.25 | 490 | -0.27(-0.95%) |
Aug 25, 2009 | 28.50 | 28.75 | 28.21 | 28.52 | 3,641 | +0.99(+3.60%) |
Aug 21, 2009 | 27.70 | 27.70 | 27.53 | 27.53 | 500 | -0.47(-1.68%) |
Aug 20, 2009 | 27.55 | 28.00 | 27.55 | 28.00 | 282 | +1.03(+3.82%) |
Aug 18, 2009 | 26.91 | 26.97 | 26.91 | 26.97 | 315 | +0.17(+0.63%) |
Aug 17, 2009 | 26.86 | 26.86 | 26.80 | 26.80 | 780 | -1.23(-4.39%) |
Aug 14, 2009 | 27.90 | 28.03 | 27.90 | 28.03 | 1,728 | +0.53(+1.93%) |
Aug 13, 2009 | 27.50 | 27.50 | 27.31 | 27.50 | 15,200 | -0.41(-1.47%) |
Aug 12, 2009 | 27.91 | 27.91 | 27.91 | 27.91 | 150 | -0.29(-1.03%) |
Aug 11, 2009 | 28.20 | 28.31 | 28.18 | 28.20 | 4,894 | +0.00(+0.00%) |
Aug 10, 2009 | 27.80 | 28.20 | 27.80 | 28.20 | 7,208 | -0.15(-0.53%) |
Aug 07, 2009 | 28.10 | 28.35 | 28.05 | 28.35 | 19,974 | +0.25(+0.89%) |
Aug 06, 2009 | 28.20 | 28.20 | 28.00 | 28.10 | 13,932 | +0.60(+2.18%) |
Aug 05, 2009 | 27.20 | 27.50 | 27.20 | 27.50 | 7,065 | -1.30(-4.51%) |
Aug 04, 2009 | 28.80 | 28.80 | 28.80 | 28.80 | 134 | +0.09(+0.31%) |
Aug 03, 2009 | 28.71 | 28.71 | 28.71 | 28.71 | 2,079 | +0.36(+1.27%) |
Jul 31, 2009 | 28.35 | 28.35 | 28.35 | 28.35 | 140 | +0.03(+0.11%) |
Jul 30, 2009 | 28.30 | 28.35 | 27.81 | 28.32 | 2,479 | +1.63(+6.11%) |
Jul 29, 2009 | 26.70 | 26.70 | 26.69 | 26.69 | 683 | +0.69(+2.65%) |
Jul 28, 2009 | 26.04 | 26.15 | 25.86 | 26.00 | 4,129 | -0.60(-2.26%) |
Jul 27, 2009 | 26.15 | 26.60 | 26.15 | 26.60 | 1,841 | +0.20(+0.76%) |
Jul 24, 2009 | 26.40 | 26.40 | 26.40 | 26.40 | 388 | +1.06(+4.18%) |
Jul 23, 2009 | 25.26 | 25.34 | 25.26 | 25.34 | 354 | +1.09(+4.49%) |
Jul 22, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 124 | +0.80(+3.41%) |
Jul 21, 2009 | 23.15 | 23.45 | 23.15 | 23.45 | 1,536 | +0.85(+3.76%) |
Jul 20, 2009 | 22.35 | 22.60 | 22.35 | 22.60 | 1,572 | +0.35(+1.57%) |
Jul 17, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 800 | -0.50(-2.20%) |
Jul 16, 2009 | 22.51 | 22.75 | 22.51 | 22.75 | 1,145 | +0.36(+1.61%) |
Jul 15, 2009 | 22.45 | 22.45 | 22.26 | 22.39 | 6,808 | +0.19(+0.86%) |
Jul 14, 2009 | 21.78 | 22.20 | 21.78 | 22.20 | 2,424 | +0.43(+1.98%) |
Jul 13, 2009 | 21.35 | 21.77 | 21.35 | 21.77 | 4,190 | -0.33(-1.49%) |
Jul 10, 2009 | 22.07 | 22.10 | 22.07 | 22.10 | 393 | -0.38(-1.69%) |
Jul 09, 2009 | 22.75 | 22.75 | 22.48 | 22.48 | 2,007 | +0.38(+1.72%) |
Jul 08, 2009 | 22.24 | 22.24 | 22.10 | 22.10 | 1,424 | -0.50(-2.21%) |
Jul 07, 2009 | 22.45 | 22.60 | 22.45 | 22.60 | 1,253 | -0.60(-2.59%) |
Jul 02, 2009 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.30(-1.28%) |
Jun 30, 2009 | 23.50 | 23.50 | 23.50 | 0 | -0.05(-0.21%) | |
Jun 29, 2009 | 23.35 | 23.55 | 23.35 | 23.55 | 400 | +0.37(+1.60%) |
Jun 26, 2009 | 23.13 | 23.18 | 23.13 | 23.18 | 496 | -0.17(-0.73%) |
Jun 25, 2009 | 22.75 | 23.35 | 22.75 | 23.35 | 4,746 | +1.44(+6.57%) |
Jun 24, 2009 | 21.81 | 22.11 | 21.81 | 21.91 | 339 | +0.26(+1.20%) |
Jun 23, 2009 | 21.65 | 21.65 | 21.65 | 21.65 | 455 | -0.31(-1.41%) |
Jun 22, 2009 | 22.00 | 22.00 | 21.77 | 21.96 | 3,165 | -0.21(-0.95%) |
Jun 19, 2009 | 22.17 | 22.17 | 22.17 | 22.17 | 367 | -0.45(-1.99%) |
Jun 18, 2009 | 22.43 | 22.62 | 22.42 | 22.62 | 1,605 | -0.13(-0.57%) |
Jun 17, 2009 | 22.70 | 22.75 | 22.48 | 22.75 | 1,242 | +0.91(+4.17%) |
Jun 15, 2009 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -1.35(-5.82%) |
Jun 12, 2009 | 22.88 | 23.19 | 22.88 | 23.19 | 296 | -1.12(-4.61%) |
Jun 11, 2009 | 24.01 | 24.31 | 24.01 | 24.31 | 356 | +3.26(+15.49%) |
Jun 10, 2009 | 21.30 | 21.30 | 21.05 | 21.05 | 511 | +0.15(+0.72%) |
Jun 09, 2009 | 20.70 | 20.90 | 20.70 | 20.90 | 1,161 | -0.41(-1.92%) |
Jun 08, 2009 | 21.20 | 21.60 | 21.13 | 21.31 | 959 | +1.10(+5.44%) |
Jun 05, 2009 | 20.21 | 20.40 | 20.21 | 20.21 | 330 | -0.39(-1.89%) |
Jun 04, 2009 | 20.41 | 20.65 | 20.41 | 20.60 | 513 | +0.25(+1.23%) |
Jun 03, 2009 | 20.75 | 20.75 | 20.35 | 20.35 | 460 | -0.06(-0.29%) |
Jun 02, 2009 | 20.15 | 20.50 | 20.15 | 20.41 | 1,108 | +0.68(+3.45%) |
Jun 01, 2009 | 19.98 | 19.98 | 19.73 | 19.73 | 769 | +0.25(+1.28%) |
May 29, 2009 | 19.48 | 19.48 | 19.48 | 19.48 | 4,078 | +0.43(+2.26%) |
May 28, 2009 | 18.96 | 19.05 | 18.96 | 19.05 | 1,180 | -0.32(-1.65%) |
May 27, 2009 | 19.45 | 19.45 | 19.37 | 19.37 | 916 | +0.22(+1.15%) |
May 26, 2009 | 19.17 | 19.40 | 19.12 | 19.15 | 1,932 | +0.18(+0.95%) |
May 22, 2009 | 18.92 | 19.25 | 18.92 | 18.97 | 77,338 | -0.07(-0.37%) |
May 21, 2009 | 18.78 | 19.04 | 18.78 | 19.04 | 1,843 | -0.16(-0.83%) |
May 20, 2009 | 19.05 | 19.21 | 18.90 | 19.20 | 3,087 | -0.02(-0.10%) |
May 19, 2009 | 19.63 | 19.63 | 19.22 | 19.22 | 987 | +0.12(+0.63%) |
May 18, 2009 | 19.30 | 19.30 | 19.09 | 19.10 | 481 | -0.62(-3.14%) |
May 15, 2009 | 19.25 | 19.72 | 19.25 | 19.72 | 468 | +0.37(+1.91%) |
May 14, 2009 | 19.35 | 19.35 | 18.85 | 19.35 | 1,121 | -0.20(-1.02%) |
May 13, 2009 | 19.80 | 19.98 | 19.50 | 19.55 | 27,592 | +0.80(+4.27%) |
May 12, 2009 | 18.10 | 18.75 | 17.90 | 18.75 | 223,173 | +0.99(+5.57%) |
May 11, 2009 | 18.14 | 18.15 | 17.76 | 17.76 | 709 | +0.51(+2.96%) |
May 08, 2009 | 17.35 | 17.35 | 17.25 | 17.25 | 1,664 | +0.01(+0.06%) |
May 07, 2009 | 16.90 | 17.24 | 16.90 | 17.24 | 589 | +0.59(+3.54%) |
May 06, 2009 | 16.55 | 16.65 | 16.17 | 16.65 | 1,346 | +0.60(+3.74%) |
May 05, 2009 | 16.05 | 16.25 | 16.05 | 16.05 | 803 | +0.00(+0.00%) |
May 04, 2009 | 16.25 | 16.25 | 16.05 | 16.05 | 998 | +0.06(+0.38%) |
May 01, 2009 | 15.99 | 15.99 | 15.99 | 15.99 | 362 | -0.19(-1.17%) |
Apr 30, 2009 | 16.18 | 16.18 | 16.18 | 16.18 | 12,493 | -0.12(-0.74%) |
Apr 29, 2009 | 16.30 | 16.30 | 16.30 | 16.30 | 552 | +0.25(+1.56%) |
Apr 28, 2009 | 16.00 | 16.30 | 16.00 | 16.05 | 1,759 | -1.21(-7.01%) |
Apr 27, 2009 | 17.50 | 17.50 | 17.26 | 17.26 | 635 | -0.54(-3.03%) |
Apr 24, 2009 | 17.71 | 17.80 | 17.39 | 17.80 | 1,093 | +0.65(+3.79%) |
Apr 22, 2009 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Apr 21, 2009 | 17.10 | 17.15 | 17.02 | 17.15 | 1,112 | -0.49(-2.78%) |
Apr 20, 2009 | 17.45 | 17.64 | 17.45 | 17.64 | 286 | +0.01(+0.06%) |
Apr 17, 2009 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.66(-3.61%) |
Apr 16, 2009 | 18.01 | 18.29 | 17.70 | 18.29 | 3,469 | +0.49(+2.75%) |
Apr 15, 2009 | 17.80 | 17.88 | 17.80 | 17.80 | 3,959 | -1.23(-6.46%) |
Apr 14, 2009 | 19.00 | 19.03 | 19.00 | 19.03 | 1,800 | -0.44(-2.26%) |
Apr 13, 2009 | 19.38 | 19.47 | 19.02 | 19.47 | 785 | +0.12(+0.62%) |
Apr 09, 2009 | 18.94 | 19.37 | 18.94 | 19.35 | 737 | +0.97(+5.28%) |
Apr 08, 2009 | 18.26 | 18.70 | 18.26 | 18.38 | 2,788 | -0.77(-4.02%) |
Apr 07, 2009 | 19.10 | 19.20 | 19.10 | 19.15 | 4,001 | -0.73(-3.67%) |
Apr 06, 2009 | 19.75 | 19.98 | 19.56 | 19.88 | 2,549 | +0.94(+4.96%) |
Apr 03, 2009 | 18.66 | 18.94 | 18.66 | 18.94 | 869 | +0.66(+3.61%) |
Apr 02, 2009 | 17.81 | 18.56 | 17.81 | 18.28 | 2,525 | +1.45(+8.62%) |
Apr 01, 2009 | 17.00 | 17.06 | 16.78 | 16.83 | 7,169 | +0.48(+2.94%) |
Mar 31, 2009 | 16.04 | 16.49 | 16.04 | 16.35 | 8,227 | -0.30(-1.80%) |
Mar 30, 2009 | 16.85 | 16.85 | 16.60 | 16.65 | 6,101 | -1.29(-7.19%) |
Mar 26, 2009 | 17.85 | 17.94 | 17.75 | 17.94 | 2,162 | +0.37(+2.11%) |
Mar 25, 2009 | 17.02 | 17.60 | 17.02 | 17.57 | 2,242 | +0.87(+5.21%) |
Mar 24, 2009 | 16.95 | 16.95 | 16.66 | 16.70 | 1,493 | -0.70(-4.02%) |
Mar 23, 2009 | 16.95 | 17.40 | 16.95 | 17.40 | 6,227 | +1.72(+10.97%) |
Mar 20, 2009 | 15.94 | 16.10 | 15.68 | 15.68 | 1,863 | -0.50(-3.09%) |
Mar 19, 2009 | 16.23 | 16.55 | 16.18 | 16.18 | 3,823 | +0.12(+0.75%) |
Mar 18, 2009 | 15.40 | 16.15 | 15.40 | 16.06 | 9,225 | +0.69(+4.49%) |
Mar 17, 2009 | 15.30 | 15.50 | 15.05 | 15.37 | 11,990 | +0.03(+0.20%) |
Mar 16, 2009 | 15.00 | 15.34 | 15.00 | 15.34 | 11,825 | +0.69(+4.71%) |
Mar 13, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 302 | +0.55(+3.90%) |
Mar 12, 2009 | 13.72 | 14.10 | 13.63 | 14.10 | 10,249 | +0.02(+0.14%) |
Mar 11, 2009 | 14.20 | 14.20 | 13.94 | 14.08 | 6,499 | +0.78(+5.86%) |
Mar 10, 2009 | 13.05 | 13.40 | 13.05 | 13.30 | 10,350 | +0.67(+5.30%) |
Mar 09, 2009 | 12.85 | 12.86 | 12.63 | 12.63 | 4,196 | -0.08(-0.63%) |
Mar 06, 2009 | 13.05 | 13.10 | 12.70 | 12.71 | 5,025 | -0.59(-4.44%) |
Mar 05, 2009 | 13.25 | 13.47 | 13.13 | 13.30 | 2,768 | +0.04(+0.30%) |
Mar 04, 2009 | 13.25 | 13.26 | 13.05 | 13.26 | 4,408 | +0.31(+2.39%) |
Mar 02, 2009 | 13.01 | 13.01 | 12.75 | 12.95 | 11,966 | -0.33(-2.48%) |
Feb 27, 2009 | 13.15 | 13.37 | 13.06 | 13.28 | 3,695 | +0.43(+3.35%) |
Feb 26, 2009 | 13.20 | 13.20 | 12.85 | 12.85 | 1,707 | -0.37(-2.80%) |
Feb 25, 2009 | 13.08 | 13.22 | 13.00 | 13.22 | 16,313 | +0.07(+0.53%) |
Feb 24, 2009 | 12.63 | 13.22 | 12.63 | 13.15 | 10,679 | +0.25(+1.94%) |
Feb 23, 2009 | 13.58 | 13.58 | 12.90 | 12.90 | 3,835 | -0.92(-6.66%) |
Feb 20, 2009 | 13.70 | 14.00 | 13.65 | 13.82 | 11,916 | +0.14(+1.02%) |
Feb 19, 2009 | 13.91 | 13.92 | 13.60 | 13.68 | 19,058 | -0.67(-4.67%) |
Feb 18, 2009 | 14.46 | 14.55 | 14.25 | 14.35 | 11,517 | +0.40(+2.87%) |
Feb 17, 2009 | 14.04 | 14.20 | 13.95 | 13.95 | 3,780 | -0.12(-0.85%) |
Feb 13, 2009 | 14.16 | 14.16 | 13.92 | 14.07 | 1,376 | +0.01(+0.07%) |
Feb 12, 2009 | 13.83 | 14.06 | 13.74 | 14.06 | 4,290 | -0.69(-4.68%) |
Feb 11, 2009 | 14.98 | 15.00 | 14.75 | 14.75 | 18,402 | -0.20(-1.34%) |
Feb 10, 2009 | 15.30 | 15.30 | 14.85 | 14.95 | 7,775 | -0.30(-1.97%) |
Feb 09, 2009 | 15.00 | 15.39 | 15.00 | 15.25 | 5,889 | -1.00(-6.15%) |
Feb 06, 2009 | 15.80 | 16.45 | 15.80 | 16.25 | 4,867 | -0.05(-0.31%) |
Feb 05, 2009 | 15.80 | 16.35 | 15.80 | 16.30 | 2,427 | +0.05(+0.31%) |
Feb 04, 2009 | 16.10 | 16.45 | 16.10 | 16.25 | 2,095 | +0.75(+4.84%) |
Feb 03, 2009 | 15.45 | 15.80 | 15.45 | 15.50 | 694 | -0.40(-2.52%) |
Feb 02, 2009 | 15.50 | 16.05 | 15.50 | 15.90 | 1,341 | -0.70(-4.22%) |
Jan 30, 2009 | 16.29 | 16.60 | 16.15 | 16.60 | 1,387 | -0.30(-1.78%) |
Jan 29, 2009 | 17.05 | 17.20 | 16.90 | 16.90 | 1,858 | +0.07(+0.42%) |
Jan 28, 2009 | 16.83 | 17.16 | 16.83 | 16.83 | 1,093 | -0.10(-0.59%) |
Jan 27, 2009 | 17.04 | 17.08 | 16.59 | 16.93 | 10,282 | +1.11(+7.02%) |
Jan 26, 2009 | 16.08 | 16.28 | 15.82 | 15.82 | 6,888 | -0.92(-5.50%) |
Jan 23, 2009 | 16.01 | 16.74 | 16.01 | 16.74 | 2,461 | +0.24(+1.45%) |
Jan 22, 2009 | 16.60 | 17.15 | 16.40 | 16.50 | 7,763 | -0.40(-2.37%) |
Jan 21, 2009 | 16.60 | 17.15 | 16.60 | 16.90 | 6,215 | -0.04(-0.24%) |
Jan 20, 2009 | 17.65 | 17.65 | 16.75 | 16.94 | 11,834 | -0.61(-3.48%) |
Jan 16, 2009 | 17.86 | 17.86 | 17.45 | 17.55 | 11,782 | -0.51(-2.82%) |
Jan 15, 2009 | 18.00 | 18.06 | 17.42 | 18.06 | 3,234 | -0.64(-3.42%) |
Jan 14, 2009 | 18.47 | 19.33 | 18.20 | 18.70 | 7,948 | -0.14(-0.74%) |
Jan 13, 2009 | 19.12 | 19.20 | 18.80 | 18.84 | 4,900 | -0.55(-2.84%) |
Jan 12, 2009 | 19.60 | 19.60 | 19.23 | 19.39 | 15,760 | -0.11(-0.56%) |
Jan 09, 2009 | 19.50 | 19.95 | 19.50 | 19.50 | 2,239 | -1.00(-4.88%) |
Jan 08, 2009 | 20.05 | 20.55 | 20.05 | 20.50 | 1,309 | +0.00(+0.00%) |
Jan 07, 2009 | 21.00 | 21.00 | 20.30 | 20.50 | 3,625 | +0.93(+4.75%) |
Jan 06, 2009 | 19.02 | 19.70 | 19.02 | 19.57 | 7,269 | -0.48(-2.39%) |
Jan 05, 2009 | 20.05 | 20.15 | 19.50 | 20.05 | 13,188 | +0.55(+2.82%) |
Jan 02, 2009 | 19.60 | 19.85 | 19.32 | 19.50 | 45,422 | +0.00(+0.00%) |
Dec 31, 2008 | 19.01 | 19.50 | 19.01 | 19.50 | 221,901 | +0.10(+0.52%) |
Dec 30, 2008 | 19.60 | 19.60 | 18.95 | 19.40 | 168,880 | +0.80(+4.30%) |
Dec 29, 2008 | 18.75 | 18.90 | 18.53 | 18.60 | 102,680 | -0.25(-1.33%) |
Dec 26, 2008 | 19.02 | 19.02 | 18.80 | 18.85 | 58,249 | +0.23(+1.24%) |
Dec 24, 2008 | 18.60 | 18.96 | 18.60 | 18.62 | 8,814 | -0.63(-3.27%) |
Dec 23, 2008 | 19.80 | 20.00 | 19.25 | 19.25 | 20,035 | -0.55(-2.78%) |
Dec 22, 2008 | 19.95 | 20.40 | 19.50 | 19.80 | 23,521 | -0.30(-1.49%) |
Dec 19, 2008 | 20.10 | 20.70 | 20.05 | 20.10 | 4,153 | +0.20(+1.01%) |
Dec 18, 2008 | 20.30 | 21.00 | 19.90 | 19.90 | 14,102 | -1.60(-7.44%) |
Dec 17, 2008 | 21.65 | 21.70 | 21.20 | 21.50 | 28,242 | +0.15(+0.70%) |
Dec 16, 2008 | 20.45 | 21.50 | 20.45 | 21.35 | 14,109 | +1.55(+7.83%) |
Dec 15, 2008 | 20.00 | 20.19 | 19.65 | 19.80 | 11,024 | -0.25(-1.25%) |
Dec 12, 2008 | 19.90 | 20.11 | 19.30 | 20.05 | 8,788 | -0.40(-1.96%) |
Dec 11, 2008 | 20.65 | 21.09 | 20.25 | 20.45 | 11,643 | -0.40(-1.92%) |
Dec 10, 2008 | 20.70 | 21.40 | 20.60 | 20.85 | 9,746 | +0.90(+4.51%) |
Dec 09, 2008 | 19.30 | 20.05 | 19.30 | 19.95 | 13,903 | +0.65(+3.37%) |
Dec 08, 2008 | 18.81 | 19.50 | 18.81 | 19.30 | 7,518 | +0.80(+4.32%) |
Dec 05, 2008 | 18.36 | 18.60 | 17.61 | 18.50 | 68,592 | +0.50(+2.78%) |
Dec 04, 2008 | 18.00 | 18.69 | 17.75 | 18.00 | 53,720 | -0.82(-4.36%) |
Dec 03, 2008 | 18.45 | 18.90 | 18.10 | 18.82 | 26,405 | -0.68(-3.49%) |
Dec 02, 2008 | 18.55 | 19.50 | 18.55 | 19.50 | 9,911 | +0.12(+0.62%) |
Dec 01, 2008 | 19.65 | 20.04 | 19.25 | 19.38 | 20,645 | -1.43(-6.87%) |
Nov 28, 2008 | 20.56 | 20.89 | 20.50 | 20.81 | 18,123 | +1.26(+6.45%) |
Nov 26, 2008 | 18.64 | 19.55 | 18.10 | 19.55 | 18,560 | +1.31(+7.18%) |
Nov 25, 2008 | 18.00 | 18.30 | 17.80 | 18.24 | 11,054 | +0.64(+3.64%) |
Nov 24, 2008 | 17.24 | 18.00 | 16.75 | 17.60 | 25,807 | +1.20(+7.32%) |
Nov 21, 2008 | 16.90 | 17.50 | 16.21 | 16.40 | 29,145 | +0.63(+3.99%) |
Nov 20, 2008 | 15.65 | 16.45 | 15.50 | 15.77 | 76,979 | -0.39(-2.41%) |
Nov 19, 2008 | 16.90 | 17.10 | 16.16 | 16.16 | 33,845 | -0.29(-1.76%) |
Nov 18, 2008 | 16.85 | 16.85 | 16.20 | 16.45 | 6,520 | +0.39(+2.43%) |
Nov 17, 2008 | 16.13 | 16.70 | 15.95 | 16.06 | 6,291 | -1.00(-5.86%) |
Nov 14, 2008 | 16.65 | 17.45 | 16.65 | 17.06 | 4,134 | +0.96(+5.96%) |
Nov 13, 2008 | 16.40 | 16.70 | 15.90 | 16.10 | 11,921 | -0.40(-2.42%) |
Nov 12, 2008 | 16.85 | 17.50 | 16.50 | 16.50 | 7,672 | -0.70(-4.07%) |
Nov 11, 2008 | 16.71 | 17.36 | 16.45 | 17.20 | 5,431 | -0.50(-2.82%) |
Nov 10, 2008 | 18.00 | 18.40 | 17.70 | 17.70 | 3,594 | +1.50(+9.26%) |
Nov 07, 2008 | 16.15 | 16.80 | 16.15 | 16.20 | 2,501 | -0.31(-1.88%) |
Nov 06, 2008 | 20.50 | 20.50 | 16.50 | 16.51 | 4,525 | -3.99(-19.46%) |
Nov 05, 2008 | 19.70 | 20.50 | 19.40 | 20.50 | 13,702 | +0.64(+3.22%) |
Nov 04, 2008 | 19.86 | 19.86 | 18.60 | 19.86 | 19,087 | +1.06(+5.64%) |
Nov 03, 2008 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 18.45 | 19.25 | 18.25 | 18.80 | 8,215 | -0.85(-4.33%) |
Oct 30, 2008 | 20.05 | 20.70 | 19.65 | 19.65 | 5,119 | +1.90(+10.70%) |
Oct 29, 2008 | 17.65 | 18.75 | 17.65 | 17.75 | 6,272 | +0.15(+0.85%) |
Oct 28, 2008 | 16.90 | 18.00 | 16.90 | 17.60 | 16,818 | +1.61(+10.07%) |
Oct 27, 2008 | 16.75 | 16.75 | 15.75 | 15.99 | 4,447 | -0.41(-2.50%) |
Oct 24, 2008 | 16.40 | 17.30 | 15.05 | 16.40 | 3,809 | -2.96(-15.29%) |
Oct 23, 2008 | 19.36 | 19.50 | 18.61 | 19.36 | 16,323 | -1.64(-7.81%) |
Oct 22, 2008 | 21.00 | 21.25 | 20.31 | 21.00 | 3,758 | -2.00(-8.70%) |
Oct 21, 2008 | 23.00 | 24.15 | 23.00 | 23.00 | 10,433 | +0.15(+0.66%) |
Oct 20, 2008 | 22.85 | 22.85 | 22.10 | 22.85 | 22,565 | +1.04(+4.77%) |
Oct 17, 2008 | 21.81 | 22.80 | 21.75 | 21.81 | 10,359 | -0.19(-0.86%) |
Oct 16, 2008 | 22.00 | 22.60 | 21.00 | 22.00 | 6,335 | -1.80(-7.56%) |
Oct 15, 2008 | 23.80 | 26.10 | 23.80 | 23.80 | 9,903 | -1.16(-4.65%) |
Oct 14, 2008 | 24.00 | 26.85 | 24.70 | 24.96 | 29,348 | +0.96(+4.00%) |
Oct 13, 2008 | 24.00 | 24.00 | 21.75 | 24.00 | 16,095 | +3.00(+14.29%) |
Oct 10, 2008 | 21.00 | 22.00 | 19.60 | 21.00 | 19,542 | -1.01(-4.59%) |
Oct 09, 2008 | 22.01 | 25.25 | 22.01 | 22.01 | 91,599 | -1.79(-7.52%) |
Oct 08, 2008 | 23.80 | 24.60 | 23.00 | 23.80 | 19,722 | -0.25(-1.04%) |
Oct 07, 2008 | 26.50 | 26.10 | 24.00 | 24.05 | 16,010 | -2.45(-9.25%) |
Oct 06, 2008 | 26.50 | 27.50 | 24.75 | 26.50 | 22,694 | -1.35(-4.85%) |
Oct 03, 2008 | 27.85 | 28.25 | 26.80 | 27.85 | 37,732 | +0.49(+1.79%) |
Oct 02, 2008 | 27.36 | 28.50 | 27.36 | 27.36 | 8,560 | -2.24(-7.57%) |