Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.93 | 38.27 | 36.41 | 37.27 | 389,045 | -0.44(-1.16%) |
Sep 29, 2009 | 37.66 | 38.64 | 37.48 | 37.70 | 336,988 | -0.02(-0.05%) |
Sep 28, 2009 | 37.29 | 38.23 | 36.83 | 37.72 | 535,868 | +0.78(+2.12%) |
Sep 25, 2009 | 37.27 | 37.29 | 36.54 | 36.94 | 454,182 | -0.40(-1.06%) |
Sep 24, 2009 | 37.31 | 37.60 | 35.00 | 37.34 | 1,715,631 | +0.31(+0.84%) |
Sep 23, 2009 | 36.82 | 37.58 | 36.58 | 37.03 | 475,359 | +0.21(+0.58%) |
Sep 22, 2009 | 36.34 | 37.00 | 35.88 | 36.81 | 545,048 | +0.68(+1.88%) |
Sep 21, 2009 | 35.61 | 36.34 | 34.84 | 36.13 | 463,806 | +0.15(+0.40%) |
Sep 18, 2009 | 36.15 | 36.58 | 35.85 | 35.99 | 761,661 | +0.11(+0.30%) |
Sep 17, 2009 | 35.82 | 36.43 | 35.22 | 35.88 | 1,024,065 | +0.27(+0.76%) |
Sep 16, 2009 | 31.98 | 35.68 | 31.98 | 35.61 | 3,280,768 | +3.77(+11.84%) |
Sep 15, 2009 | 32.17 | 32.54 | 31.74 | 31.84 | 627,206 | -0.11(-0.33%) |
Sep 14, 2009 | 32.81 | 32.81 | 31.64 | 31.95 | 602,487 | -1.09(-3.29%) |
Sep 11, 2009 | 33.57 | 33.57 | 32.95 | 33.03 | 252,921 | -0.53(-1.59%) |
Sep 10, 2009 | 32.97 | 33.63 | 32.95 | 33.57 | 706,382 | +0.40(+1.20%) |
Sep 09, 2009 | 32.72 | 33.61 | 32.59 | 33.17 | 558,533 | +0.69(+2.12%) |
Sep 08, 2009 | 32.22 | 33.56 | 32.22 | 32.48 | 602,790 | +0.86(+2.73%) |
Sep 04, 2009 | 30.57 | 31.71 | 30.28 | 31.62 | 632,704 | +1.04(+3.39%) |
Sep 03, 2009 | 30.36 | 30.97 | 29.95 | 30.58 | 417,740 | +0.58(+1.94%) |
Sep 02, 2009 | 29.26 | 30.18 | 29.07 | 30.00 | 384,798 | +0.50(+1.71%) |
Sep 01, 2009 | 30.21 | 31.86 | 29.28 | 29.50 | 648,018 | -1.00(-3.27%) |
Aug 31, 2009 | 29.42 | 30.64 | 28.68 | 30.49 | 472,702 | +0.51(+1.71%) |
Aug 28, 2009 | 30.37 | 30.88 | 29.59 | 29.98 | 211,274 | +0.04(+0.13%) |
Aug 27, 2009 | 30.63 | 30.73 | 29.36 | 29.94 | 414,503 | -0.52(-1.72%) |
Aug 26, 2009 | 31.61 | 31.73 | 30.39 | 30.47 | 461,868 | -0.68(-2.18%) |
Aug 25, 2009 | 31.32 | 31.63 | 30.81 | 31.14 | 590,823 | +0.13(+0.41%) |
Aug 24, 2009 | 30.69 | 31.80 | 30.43 | 31.02 | 379,318 | +0.51(+1.68%) |
Aug 21, 2009 | 30.03 | 30.51 | 29.69 | 30.50 | 598,471 | +0.95(+3.21%) |
Aug 20, 2009 | 29.98 | 29.98 | 29.05 | 29.55 | 526,324 | +0.23(+0.79%) |
Aug 19, 2009 | 28.97 | 29.92 | 28.62 | 29.32 | 660,986 | -0.29(-0.98%) |
Aug 18, 2009 | 29.48 | 30.20 | 28.85 | 29.61 | 571,070 | +0.25(+0.86%) |
Aug 17, 2009 | 29.42 | 30.04 | 27.99 | 29.36 | 1,051,399 | -1.35(-4.39%) |
Aug 14, 2009 | 31.83 | 31.98 | 30.41 | 30.71 | 533,187 | -1.12(-3.53%) |
Aug 13, 2009 | 32.29 | 32.66 | 31.19 | 31.83 | 765,031 | -0.43(-1.32%) |
Aug 12, 2009 | 31.79 | 33.02 | 31.49 | 32.26 | 356,184 | +0.47(+1.46%) |
Aug 11, 2009 | 32.96 | 33.62 | 31.52 | 31.79 | 545,823 | -1.23(-3.73%) |
Aug 10, 2009 | 32.98 | 33.95 | 32.70 | 33.02 | 480,184 | +0.04(+0.12%) |
Aug 07, 2009 | 32.95 | 33.42 | 32.24 | 32.98 | 1,019,867 | +0.70(+2.16%) |
Aug 06, 2009 | 30.27 | 34.74 | 29.66 | 32.29 | 2,149,290 | +1.54(+5.01%) |
Aug 05, 2009 | 29.77 | 31.00 | 29.07 | 30.75 | 980,720 | +1.10(+3.69%) |
Aug 04, 2009 | 29.78 | 30.23 | 29.19 | 29.65 | 378,544 | -0.11(-0.36%) |
Aug 03, 2009 | 28.61 | 30.04 | 28.10 | 29.76 | 477,908 | +1.84(+6.59%) |
Jul 31, 2009 | 28.13 | 28.99 | 27.72 | 27.92 | 520,369 | -0.45(-1.57%) |
Jul 30, 2009 | 27.55 | 29.06 | 27.55 | 28.36 | 397,007 | +1.12(+4.13%) |
Jul 29, 2009 | 27.06 | 27.54 | 26.34 | 27.24 | 400,384 | +0.02(+0.07%) |
Jul 28, 2009 | 29.27 | 29.94 | 26.61 | 27.22 | 1,347,144 | -2.30(-7.78%) |
Jul 27, 2009 | 29.58 | 29.97 | 28.92 | 29.52 | 467,129 | -0.05(-0.16%) |
Jul 24, 2009 | 30.04 | 30.23 | 29.36 | 29.56 | 326,343 | -0.75(-2.46%) |
Jul 23, 2009 | 29.34 | 30.51 | 29.08 | 30.31 | 812,157 | +1.03(+3.51%) |
Jul 22, 2009 | 29.52 | 30.52 | 28.93 | 29.28 | 602,117 | -0.33(-1.11%) |
Jul 21, 2009 | 28.45 | 29.67 | 27.91 | 29.61 | 1,360,047 | +1.45(+5.16%) |
Jul 20, 2009 | 26.79 | 28.52 | 26.78 | 28.16 | 812,994 | +1.61(+6.06%) |
Jul 17, 2009 | 28.46 | 28.71 | 26.10 | 26.55 | 927,486 | -1.79(-6.32%) |
Jul 16, 2009 | 26.86 | 28.73 | 26.86 | 28.34 | 493,857 | +0.68(+2.45%) |
Jul 15, 2009 | 26.42 | 27.68 | 26.21 | 27.66 | 1,179,816 | +1.75(+6.77%) |
Jul 14, 2009 | 25.17 | 26.07 | 24.84 | 25.91 | 523,382 | +0.79(+3.16%) |
Jul 13, 2009 | 23.68 | 25.39 | 23.42 | 25.12 | 584,584 | +1.29(+5.41%) |
Jul 10, 2009 | 22.74 | 23.92 | 22.49 | 23.83 | 320,010 | +0.84(+3.67%) |
Jul 09, 2009 | 22.82 | 23.34 | 22.34 | 22.98 | 276,754 | +0.48(+2.15%) |
Jul 08, 2009 | 23.37 | 23.37 | 22.17 | 22.50 | 471,355 | -0.82(-3.53%) |
Jul 07, 2009 | 23.81 | 24.03 | 23.22 | 23.32 | 249,746 | -0.47(-2.00%) |
Jul 06, 2009 | 25.19 | 25.29 | 23.36 | 23.80 | 408,157 | -1.54(-6.08%) |
Jul 02, 2009 | 26.12 | 26.12 | 25.19 | 25.34 | 422,813 | -0.48(-1.88%) |
Jul 01, 2009 | 26.22 | 26.47 | 25.64 | 25.82 | 380,593 | -0.22(-0.86%) |
Jun 30, 2009 | 25.71 | 26.57 | 25.71 | 26.05 | 459,175 | +0.34(+1.32%) |
Jun 29, 2009 | 24.74 | 26.10 | 24.44 | 25.71 | 564,121 | +0.96(+3.88%) |
Jun 26, 2009 | 23.55 | 24.84 | 23.31 | 24.75 | 548,489 | +0.97(+4.07%) |
Jun 25, 2009 | 23.31 | 23.82 | 21.91 | 23.78 | 343,535 | +1.48(+6.65%) |
Jun 24, 2009 | 21.56 | 22.60 | 21.49 | 22.30 | 241,684 | +0.91(+4.26%) |
Jun 23, 2009 | 21.08 | 21.66 | 20.85 | 21.39 | 334,809 | +0.21(+1.01%) |
Jun 22, 2009 | 22.89 | 22.89 | 20.54 | 21.17 | 676,150 | -1.97(-8.50%) |
Jun 19, 2009 | 23.26 | 23.43 | 22.71 | 23.14 | 462,150 | +0.23(+1.02%) |
Jun 18, 2009 | 22.63 | 23.07 | 22.29 | 22.91 | 253,064 | +0.31(+1.37%) |
Jun 17, 2009 | 22.45 | 22.92 | 21.38 | 22.60 | 444,292 | +0.08(+0.34%) |
Jun 16, 2009 | 23.57 | 23.78 | 22.48 | 22.52 | 430,004 | -0.78(-3.37%) |
Jun 15, 2009 | 24.16 | 24.17 | 22.39 | 23.30 | 529,356 | -1.05(-4.30%) |
Jun 12, 2009 | 23.36 | 24.50 | 23.30 | 24.35 | 551,559 | +0.27(+1.13%) |
Jun 11, 2009 | 24.25 | 24.79 | 23.98 | 24.08 | 610,787 | -0.13(-0.52%) |
Jun 10, 2009 | 23.47 | 24.28 | 23.29 | 24.21 | 850,353 | +1.00(+4.30%) |
Jun 09, 2009 | 23.22 | 23.55 | 22.71 | 23.21 | 427,777 | +0.23(+1.01%) |
Jun 08, 2009 | 23.43 | 24.20 | 22.87 | 22.97 | 584,236 | +0.09(+0.38%) |
Jun 05, 2009 | 22.97 | 23.23 | 22.62 | 22.89 | 450,663 | +0.11(+0.47%) |
Jun 04, 2009 | 22.66 | 23.22 | 22.47 | 22.78 | 491,922 | +0.40(+1.77%) |
Jun 03, 2009 | 22.82 | 22.94 | 22.04 | 22.38 | 420,576 | +0.13(+0.57%) |
Jun 02, 2009 | 22.03 | 23.17 | 21.57 | 22.26 | 895,317 | +0.22(+1.01%) |
Jun 01, 2009 | 21.20 | 22.38 | 21.12 | 22.04 | 838,463 | +1.07(+5.08%) |
May 29, 2009 | 19.71 | 21.32 | 19.71 | 20.97 | 1,969,229 | +1.25(+6.34%) |
May 28, 2009 | 20.17 | 20.22 | 18.56 | 19.72 | 1,390,633 | -0.15(-0.78%) |
May 27, 2009 | 21.56 | 21.56 | 19.72 | 19.87 | 1,491,774 | -1.94(-8.88%) |
May 26, 2009 | 21.50 | 22.08 | 21.11 | 21.81 | 590,963 | +0.10(+0.45%) |
May 22, 2009 | 22.08 | 22.63 | 21.41 | 21.72 | 403,695 | -0.13(-0.58%) |
May 21, 2009 | 22.48 | 22.76 | 21.52 | 21.84 | 599,305 | -0.94(-4.13%) |
May 20, 2009 | 22.98 | 23.80 | 22.40 | 22.78 | 629,373 | -0.03(-0.13%) |
May 19, 2009 | 22.87 | 23.20 | 22.53 | 22.81 | 622,862 | -0.27(-1.18%) |
May 18, 2009 | 24.12 | 24.72 | 22.07 | 23.08 | 1,047,039 | -0.83(-3.48%) |
May 15, 2009 | 23.49 | 24.22 | 23.35 | 23.91 | 428,490 | +0.40(+1.69%) |
May 14, 2009 | 22.87 | 24.00 | 22.67 | 23.52 | 508,699 | +0.69(+3.01%) |
May 13, 2009 | 24.22 | 24.63 | 22.71 | 22.83 | 707,975 | -1.98(-7.97%) |
May 12, 2009 | 24.50 | 25.16 | 23.33 | 24.81 | 1,041,096 | +1.31(+5.57%) |
May 11, 2009 | 23.22 | 24.03 | 22.83 | 23.50 | 873,702 | -0.04(-0.16%) |
May 08, 2009 | 23.37 | 23.91 | 21.69 | 23.54 | 1,114,260 | +0.69(+3.01%) |
May 07, 2009 | 26.44 | 26.89 | 21.35 | 22.85 | 3,607,711 | -5.19(-18.52%) |
May 06, 2009 | 27.42 | 28.66 | 27.03 | 28.04 | 1,262,302 | +1.02(+3.76%) |
May 05, 2009 | 26.32 | 27.20 | 26.26 | 27.03 | 606,068 | +0.40(+1.49%) |
May 04, 2009 | 26.48 | 27.42 | 26.27 | 26.63 | 424,702 | +0.06(+0.22%) |
May 01, 2009 | 26.35 | 27.14 | 25.93 | 26.57 | 833,912 | +0.09(+0.33%) |
Apr 30, 2009 | 25.93 | 27.55 | 25.52 | 26.48 | 1,460,851 | +0.98(+3.84%) |
Apr 29, 2009 | 23.41 | 26.24 | 23.41 | 25.50 | 1,087,275 | +2.30(+9.90%) |
Apr 28, 2009 | 22.78 | 23.73 | 22.67 | 23.21 | 415,277 | +0.02(+0.08%) |
Apr 27, 2009 | 22.84 | 23.63 | 22.65 | 23.19 | 555,325 | -0.28(-1.20%) |
Apr 24, 2009 | 23.74 | 24.01 | 22.97 | 23.47 | 996,854 | -0.26(-1.10%) |
Apr 23, 2009 | 23.83 | 24.37 | 23.39 | 23.73 | 693,758 | +0.14(+0.58%) |
Apr 22, 2009 | 21.97 | 24.36 | 21.60 | 23.60 | 873,375 | +1.47(+6.66%) |
Apr 21, 2009 | 20.82 | 22.16 | 20.48 | 22.12 | 348,225 | +1.08(+5.11%) |
Apr 20, 2009 | 21.61 | 21.78 | 20.78 | 21.05 | 635,708 | -1.14(-5.15%) |
Apr 17, 2009 | 21.77 | 22.47 | 21.66 | 22.19 | 447,663 | +0.48(+2.23%) |
Apr 16, 2009 | 21.56 | 21.88 | 21.17 | 21.71 | 708,690 | +0.37(+1.73%) |
Apr 15, 2009 | 20.94 | 21.38 | 20.52 | 21.34 | 404,947 | +0.25(+1.19%) |
Apr 14, 2009 | 20.77 | 21.34 | 20.47 | 21.09 | 400,556 | +0.13(+0.60%) |
Apr 13, 2009 | 20.42 | 21.56 | 19.88 | 20.96 | 521,641 | +0.11(+0.51%) |
Apr 09, 2009 | 19.31 | 21.00 | 19.14 | 20.85 | 572,697 | +2.03(+10.81%) |
Apr 08, 2009 | 18.67 | 18.83 | 18.41 | 18.82 | 289,048 | +0.24(+1.30%) |
Apr 07, 2009 | 18.56 | 18.83 | 18.37 | 18.58 | 255,074 | -0.41(-2.14%) |
Apr 06, 2009 | 18.90 | 18.98 | 18.62 | 18.98 | 418,046 | +0.02(+0.10%) |
Apr 03, 2009 | 19.04 | 19.04 | 18.61 | 18.96 | 567,660 | -0.05(-0.25%) |
Apr 02, 2009 | 18.51 | 19.53 | 18.49 | 19.01 | 705,892 | +1.06(+5.88%) |
Apr 01, 2009 | 17.64 | 18.16 | 17.61 | 17.96 | 524,308 | -0.02(-0.11%) |
Mar 31, 2009 | 18.51 | 18.88 | 17.94 | 17.97 | 372,940 | -0.11(-0.59%) |
Mar 30, 2009 | 17.65 | 18.29 | 17.44 | 18.08 | 350,792 | -0.28(-1.53%) |
Mar 25, 2009 | 16.51 | 18.36 | 18.36 | 18.36 | 991,292 | +2.01(+12.26%) |
Mar 24, 2009 | 16.52 | 16.86 | 15.72 | 16.36 | 447,502 | -0.36(-2.14%) |
Mar 23, 2009 | 16.33 | 16.75 | 16.07 | 16.72 | 540,904 | +0.95(+6.02%) |
Mar 20, 2009 | 16.21 | 16.40 | 15.50 | 15.77 | 328,990 | -0.23(-1.45%) |
Mar 19, 2009 | 16.50 | 16.50 | 15.93 | 16.00 | 219,166 | -0.37(-2.25%) |
Mar 18, 2009 | 16.28 | 16.62 | 16.13 | 16.37 | 301,432 | -0.14(-0.82%) |
Mar 17, 2009 | 16.10 | 16.50 | 15.72 | 16.50 | 240,634 | +0.47(+2.90%) |
Mar 16, 2009 | 16.73 | 16.84 | 15.92 | 16.04 | 265,863 | -0.58(-3.50%) |
Mar 13, 2009 | 16.74 | 16.81 | 16.15 | 16.62 | 242,161 | -0.09(-0.52%) |
Mar 12, 2009 | 16.33 | 16.80 | 15.99 | 16.71 | 353,709 | +0.51(+3.17%) |
Mar 11, 2009 | 15.31 | 16.42 | 14.89 | 16.19 | 536,428 | +1.07(+7.05%) |
Mar 10, 2009 | 14.20 | 15.28 | 14.20 | 15.13 | 515,878 | +1.47(+10.79%) |
Mar 09, 2009 | 13.95 | 14.58 | 13.52 | 13.65 | 224,383 | -0.47(-3.29%) |
Mar 06, 2009 | 14.37 | 14.86 | 13.62 | 14.12 | 261,683 | -0.06(-0.41%) |
Mar 05, 2009 | 14.30 | 14.77 | 14.03 | 14.18 | 577,462 | -0.67(-4.50%) |
Mar 04, 2009 | 15.11 | 15.44 | 14.65 | 14.85 | 809,937 | -0.35(-2.30%) |
Mar 02, 2009 | 15.91 | 16.41 | 15.12 | 15.19 | 460,429 | -1.00(-6.16%) |
Feb 27, 2009 | 15.36 | 16.34 | 15.12 | 16.19 | 405,257 | +0.61(+3.92%) |
Feb 26, 2009 | 15.75 | 15.99 | 15.50 | 15.58 | 473,067 | +0.18(+1.20%) |
Feb 25, 2009 | 14.53 | 15.89 | 14.53 | 15.40 | 1,063,356 | +1.11(+7.80%) |
Feb 24, 2009 | 12.41 | 14.34 | 12.13 | 14.28 | 447,765 | +1.62(+12.78%) |
Feb 23, 2009 | 13.96 | 14.46 | 12.32 | 12.66 | 389,299 | -1.20(-8.67%) |
Feb 20, 2009 | 13.68 | 14.14 | 13.12 | 13.87 | 256,956 | -0.18(-1.31%) |
Feb 19, 2009 | 14.29 | 14.71 | 13.85 | 14.05 | 260,360 | -0.08(-0.55%) |
Feb 18, 2009 | 14.32 | 14.80 | 13.76 | 14.13 | 229,844 | -0.08(-0.55%) |
Feb 17, 2009 | 15.12 | 15.20 | 14.19 | 14.21 | 297,840 | -1.35(-8.66%) |
Feb 13, 2009 | 16.08 | 16.08 | 15.14 | 15.55 | 246,618 | -0.46(-2.84%) |
Feb 12, 2009 | 15.41 | 16.11 | 15.31 | 16.01 | 381,014 | -0.47(-2.82%) |
Feb 11, 2009 | 15.10 | 16.57 | 14.83 | 16.47 | 657,757 | +1.62(+10.89%) |
Feb 10, 2009 | 15.14 | 15.53 | 14.62 | 14.85 | 453,846 | -0.37(-2.42%) |
Feb 09, 2009 | 14.29 | 15.61 | 14.29 | 15.22 | 383,562 | +0.31(+2.08%) |
Feb 06, 2009 | 14.28 | 15.17 | 14.14 | 14.91 | 398,381 | +0.64(+4.48%) |
Feb 05, 2009 | 13.54 | 14.48 | 13.24 | 14.27 | 309,068 | +0.64(+4.69%) |
Feb 04, 2009 | 12.79 | 14.24 | 12.58 | 13.63 | 618,035 | +1.10(+8.73%) |
Feb 03, 2009 | 12.45 | 12.84 | 12.06 | 12.54 | 634,704 | +0.42(+3.44%) |
Feb 02, 2009 | 12.80 | 12.87 | 12.12 | 12.12 | 621,248 | -0.87(-6.71%) |
Jan 30, 2009 | 13.58 | 14.09 | 12.91 | 12.99 | 402,748 | -0.40(-2.97%) |
Jan 29, 2009 | 13.89 | 14.99 | 13.09 | 13.39 | 726,081 | -0.46(-3.29%) |
Jan 28, 2009 | 13.61 | 14.05 | 13.14 | 13.85 | 334,334 | +0.72(+5.46%) |
Jan 27, 2009 | 13.32 | 13.47 | 12.94 | 13.13 | 223,559 | +0.08(+0.59%) |
Jan 26, 2009 | 12.46 | 13.40 | 12.33 | 13.05 | 288,610 | +0.84(+6.90%) |
Jan 23, 2009 | 11.79 | 12.69 | 11.71 | 12.21 | 263,449 | +0.04(+0.32%) |
Jan 22, 2009 | 12.40 | 13.15 | 11.68 | 12.17 | 702,312 | -0.71(-5.49%) |
Jan 21, 2009 | 12.58 | 13.07 | 11.34 | 12.88 | 1,293,537 | +0.79(+6.58%) |
Jan 20, 2009 | 14.71 | 14.71 | 11.82 | 12.08 | 1,217,400 | -2.87(-19.18%) |
Jan 16, 2009 | 14.60 | 15.08 | 14.19 | 14.95 | 338,289 | +0.56(+3.91%) |
Jan 15, 2009 | 14.92 | 15.22 | 14.00 | 14.39 | 412,343 | +0.24(+1.71%) |
Jan 14, 2009 | 14.83 | 14.92 | 13.68 | 14.15 | 321,920 | -0.92(-6.11%) |
Jan 13, 2009 | 14.97 | 15.41 | 14.92 | 15.07 | 233,390 | +0.07(+0.45%) |
Jan 12, 2009 | 15.78 | 15.91 | 14.87 | 15.00 | 302,636 | -0.73(-4.62%) |
Jan 09, 2009 | 16.47 | 16.52 | 15.62 | 15.73 | 283,519 | -0.75(-4.53%) |
Jan 08, 2009 | 16.43 | 16.48 | 15.90 | 16.47 | 298,710 | -0.10(-0.58%) |
Jan 07, 2009 | 17.60 | 17.84 | 16.25 | 16.57 | 450,885 | -1.33(-7.42%) |
Jan 06, 2009 | 18.53 | 18.98 | 17.21 | 17.90 | 682,700 | -0.29(-1.60%) |
Jan 05, 2009 | 16.76 | 19.30 | 16.47 | 18.19 | 820,505 | +1.15(+6.77%) |
Jan 02, 2009 | 15.92 | 17.30 | 15.21 | 17.04 | 415,276 | +1.13(+7.13%) |
Dec 31, 2008 | 15.26 | 16.28 | 15.15 | 15.90 | 598,100 | +0.70(+4.59%) |
Dec 30, 2008 | 13.77 | 15.25 | 13.28 | 15.20 | 501,379 | +1.54(+11.28%) |
Dec 29, 2008 | 13.58 | 13.80 | 13.49 | 13.66 | 259,327 | +0.04(+0.28%) |
Dec 26, 2008 | 13.61 | 14.03 | 13.50 | 13.62 | 101,663 | +0.10(+0.72%) |
Dec 24, 2008 | 13.66 | 13.79 | 13.45 | 13.53 | 94,908 | -0.26(-1.90%) |
Dec 23, 2008 | 13.32 | 14.16 | 12.96 | 13.79 | 399,956 | +0.63(+4.79%) |
Dec 22, 2008 | 14.99 | 15.32 | 12.68 | 13.16 | 666,559 | -1.72(-11.59%) |
Dec 19, 2008 | 14.45 | 15.17 | 14.23 | 14.88 | 879,987 | +0.78(+5.57%) |
Dec 18, 2008 | 14.39 | 15.26 | 13.76 | 14.10 | 567,197 | -0.03(-0.21%) |
Dec 17, 2008 | 14.28 | 14.66 | 13.50 | 14.13 | 889,928 | -0.38(-2.61%) |
Dec 16, 2008 | 14.93 | 15.35 | 14.09 | 14.51 | 744,955 | -0.13(-0.86%) |
Dec 15, 2008 | 16.72 | 17.20 | 14.45 | 14.63 | 583,729 | -2.01(-12.06%) |
Dec 12, 2008 | 14.54 | 16.64 | 14.29 | 16.64 | 517,243 | +1.57(+10.42%) |
Dec 11, 2008 | 14.97 | 16.33 | 14.79 | 15.07 | 549,885 | -0.14(-0.89%) |
Dec 10, 2008 | 14.15 | 15.95 | 14.15 | 15.20 | 527,130 | +1.30(+9.34%) |
Dec 09, 2008 | 14.54 | 15.26 | 13.46 | 13.91 | 764,493 | -1.58(-10.20%) |
Dec 08, 2008 | 11.72 | 15.61 | 11.64 | 15.48 | 952,147 | +4.10(+36.00%) |
Dec 05, 2008 | 10.56 | 11.39 | 10.17 | 11.39 | 326,102 | +0.66(+6.14%) |
Dec 04, 2008 | 11.08 | 11.74 | 10.54 | 10.73 | 354,781 | -0.58(-5.14%) |
Dec 03, 2008 | 10.54 | 11.47 | 10.02 | 11.31 | 422,066 | +0.83(+7.96%) |
Dec 02, 2008 | 10.24 | 11.09 | 10.09 | 10.47 | 562,750 | +0.54(+5.46%) |
Dec 01, 2008 | 11.63 | 11.79 | 9.903 | 9.932 | 611,734 | -2.01(-16.80%) |
Nov 28, 2008 | 11.57 | 11.94 | 11.24 | 11.94 | 130,472 | +0.21(+1.82%) |
Nov 26, 2008 | 10.03 | 11.73 | 9.845 | 11.72 | 379,015 | +1.43(+13.94%) |
Nov 25, 2008 | 10.23 | 10.85 | 9.845 | 10.29 | 533,163 | +0.24(+2.41%) |
Nov 24, 2008 | 8.779 | 10.09 | 8.614 | 10.05 | 514,852 | +1.44(+16.78%) |
Nov 21, 2008 | 8.207 | 8.799 | 7.665 | 8.605 | 1,189,668 | +0.58(+7.25%) |
Nov 20, 2008 | 8.721 | 8.876 | 7.810 | 8.023 | 589,425 | -0.90(-10.10%) |
Nov 19, 2008 | 9.777 | 10.07 | 8.876 | 8.924 | 473,874 | -0.84(-8.63%) |
Nov 18, 2008 | 9.952 | 10.14 | 9.419 | 9.768 | 508,896 | -0.07(-0.69%) |
Nov 17, 2008 | 9.952 | 10.51 | 9.700 | 9.835 | 570,359 | -0.12(-1.17%) |
Nov 14, 2008 | 10.56 | 10.56 | 9.642 | 9.952 | 701,613 | -0.87(-8.06%) |
Nov 13, 2008 | 10.18 | 11.12 | 9.060 | 10.82 | 1,190,049 | +0.38(+3.62%) |
Nov 12, 2008 | 11.10 | 12.76 | 10.35 | 10.45 | 1,671,872 | +0.44(+4.36%) |
Nov 11, 2008 | 10.86 | 11.43 | 9.816 | 10.01 | 834,186 | -1.26(-11.18%) |
Nov 10, 2008 | 12.21 | 12.21 | 10.78 | 11.27 | 384,562 | -0.50(-4.28%) |
Nov 07, 2008 | 12.26 | 12.57 | 11.44 | 11.77 | 470,852 | -0.20(-1.70%) |
Nov 06, 2008 | 13.38 | 13.64 | 11.89 | 11.98 | 680,219 | -1.51(-11.21%) |
Nov 05, 2008 | 14.39 | 14.39 | 13.43 | 13.49 | 616,671 | -0.97(-6.70%) |
Nov 04, 2008 | 12.72 | 14.54 | 12.72 | 14.46 | 701,435 | +1.67(+13.03%) |
Nov 03, 2008 | 13.76 | 13.98 | 12.55 | 12.79 | 276,458 | -0.46(-3.44%) |
Oct 31, 2008 | 12.78 | 13.57 | 12.71 | 13.25 | 404,249 | +0.31(+2.40%) |
Oct 30, 2008 | 13.17 | 13.66 | 12.78 | 12.94 | 705,669 | +0.45(+3.57%) |
Oct 29, 2008 | 11.92 | 12.98 | 11.62 | 12.49 | 568,221 | +0.74(+6.27%) |
Oct 28, 2008 | 11.05 | 11.87 | 10.40 | 11.75 | 788,021 | +1.04(+9.67%) |
Oct 27, 2008 | 11.50 | 11.72 | 10.42 | 10.72 | 540,540 | -1.14(-9.64%) |
Oct 24, 2008 | 9.525 | 12.27 | 9.457 | 11.86 | 934,963 | -0.12(-0.97%) |
Oct 23, 2008 | 13.89 | 13.92 | 11.44 | 11.98 | 1,059,349 | -1.83(-13.26%) |
Oct 22, 2008 | 15.32 | 15.78 | 13.69 | 13.81 | 1,071,172 | -1.72(-11.05%) |
Oct 21, 2008 | 17.21 | 18.22 | 15.46 | 15.52 | 754,192 | -2.02(-11.49%) |
Oct 20, 2008 | 17.38 | 17.89 | 16.65 | 17.54 | 350,140 | +0.49(+2.90%) |
Oct 17, 2008 | 17.61 | 18.76 | 16.63 | 17.04 | 768,560 | -1.37(-7.42%) |
Oct 16, 2008 | 17.98 | 18.84 | 16.16 | 18.41 | 950,228 | +0.78(+4.40%) |
Oct 15, 2008 | 19.87 | 20.31 | 17.52 | 17.64 | 515,728 | -3.28(-15.66%) |
Oct 14, 2008 | 22.29 | 22.54 | 20.37 | 20.91 | 941,167 | +0.43(+2.08%) |
Oct 13, 2008 | 17.70 | 20.92 | 17.70 | 20.48 | 1,363,382 | +3.82(+22.91%) |
Oct 10, 2008 | 16.09 | 17.63 | 15.62 | 16.67 | 1,693,678 | -0.15(-0.86%) |
Oct 09, 2008 | 19.15 | 19.70 | 16.38 | 16.81 | 857,944 | -1.87(-10.01%) |
Oct 08, 2008 | 16.36 | 20.20 | 15.99 | 18.68 | 1,804,983 | +1.46(+8.50%) |
Oct 07, 2008 | 19.37 | 19.37 | 17.11 | 17.22 | 1,143,763 | -1.31(-7.06%) |
Oct 06, 2008 | 16.08 | 19.33 | 14.64 | 18.53 | 2,129,864 | +1.70(+10.07%) |
Oct 03, 2008 | 17.48 | 18.46 | 16.81 | 16.83 | 766,878 | -0.25(-1.47%) |
Oct 02, 2008 | 19.44 | 19.44 | 16.63 | 17.08 | 1,361,365 | -2.65(-13.41%) |