Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.13 | 16.36 | 16.06 | 16.19 | 976,761 | -0.06(-0.38%) |
Aug 28, 2009 | 16.48 | 16.48 | 16.12 | 16.26 | 252,669 | -0.07(-0.46%) |
Aug 27, 2009 | 16.26 | 16.44 | 16.05 | 16.33 | 304,846 | +0.01(+0.08%) |
Aug 26, 2009 | 16.43 | 16.53 | 16.19 | 16.32 | 288,310 | -0.08(-0.49%) |
Aug 25, 2009 | 16.30 | 16.59 | 16.19 | 16.40 | 497,336 | +0.12(+0.77%) |
Aug 24, 2009 | 16.49 | 16.62 | 16.23 | 16.28 | 375,462 | -0.21(-1.25%) |
Aug 21, 2009 | 16.39 | 16.57 | 16.30 | 16.48 | 283,143 | +0.29(+1.81%) |
Aug 20, 2009 | 15.94 | 16.21 | 15.89 | 16.19 | 421,755 | +0.27(+1.69%) |
Aug 19, 2009 | 15.60 | 16.05 | 15.48 | 15.92 | 543,467 | +0.12(+0.75%) |
Aug 18, 2009 | 15.89 | 16.00 | 15.64 | 15.80 | 560,986 | +0.19(+1.20%) |
Aug 17, 2009 | 15.73 | 15.94 | 15.61 | 15.61 | 635,216 | -0.36(-2.23%) |
Aug 14, 2009 | 16.35 | 16.39 | 15.84 | 15.97 | 305,379 | -0.38(-2.33%) |
Aug 13, 2009 | 16.48 | 16.57 | 16.14 | 16.35 | 412,537 | -0.04(-0.27%) |
Aug 12, 2009 | 16.29 | 16.56 | 16.14 | 16.39 | 864,836 | +0.23(+1.43%) |
Aug 11, 2009 | 16.10 | 16.24 | 15.93 | 16.16 | 473,101 | +0.00(+0.00%) |
Aug 10, 2009 | 16.16 | 16.29 | 16.01 | 16.16 | 539,404 | -0.03(-0.19%) |
Aug 07, 2009 | 16.25 | 16.46 | 16.14 | 16.19 | 872,031 | -0.01(-0.04%) |
Aug 06, 2009 | 16.69 | 16.77 | 16.04 | 16.20 | 576,459 | -0.41(-2.48%) |
Aug 05, 2009 | 16.82 | 16.92 | 16.54 | 16.61 | 549,128 | -0.27(-1.63%) |
Aug 04, 2009 | 16.82 | 16.93 | 16.69 | 16.89 | 362,601 | +0.04(+0.26%) |
Aug 03, 2009 | 16.76 | 16.98 | 16.61 | 16.84 | 735,179 | +0.31(+1.89%) |
Jul 31, 2009 | 16.53 | 17.06 | 16.49 | 16.53 | 945,505 | -0.02(-0.11%) |
Jul 30, 2009 | 16.71 | 16.79 | 16.46 | 16.55 | 717,635 | +0.08(+0.49%) |
Jul 29, 2009 | 16.43 | 16.71 | 16.32 | 16.47 | 350,373 | -0.10(-0.60%) |
Jul 28, 2009 | 16.63 | 16.79 | 16.46 | 16.57 | 508,310 | -0.04(-0.24%) |
Jul 27, 2009 | 16.87 | 16.90 | 16.55 | 16.61 | 517,068 | -0.20(-1.21%) |
Jul 24, 2009 | 16.80 | 17.08 | 16.66 | 16.81 | 1,502 | -0.13(-0.77%) |
Jul 23, 2009 | 16.46 | 17.04 | 16.39 | 16.94 | 892,869 | +0.45(+2.73%) |
Jul 22, 2009 | 16.24 | 16.61 | 16.13 | 16.49 | 622,618 | +0.16(+0.96%) |
Jul 21, 2009 | 16.68 | 16.84 | 16.15 | 16.34 | 627,156 | -0.12(-0.76%) |
Jul 20, 2009 | 16.28 | 16.51 | 16.16 | 16.46 | 631,152 | +0.31(+1.93%) |
Jul 17, 2009 | 16.53 | 16.69 | 16.13 | 16.15 | 809,989 | -0.47(-2.85%) |
Jul 16, 2009 | 16.42 | 16.94 | 16.26 | 16.63 | 1,535,151 | +0.92(+5.84%) |
Jul 15, 2009 | 15.16 | 15.90 | 15.08 | 15.71 | 1,302,563 | +0.98(+6.65%) |
Jul 14, 2009 | 14.78 | 14.91 | 14.53 | 14.73 | 355,488 | -0.11(-0.72%) |
Jul 13, 2009 | 14.63 | 14.90 | 14.57 | 14.83 | 706,366 | +0.36(+2.50%) |
Jul 10, 2009 | 14.33 | 14.64 | 14.23 | 14.47 | 373,769 | +0.01(+0.09%) |
Jul 09, 2009 | 14.43 | 14.53 | 14.19 | 14.46 | 526,536 | +0.11(+0.74%) |
Jul 08, 2009 | 14.41 | 14.47 | 14.10 | 14.35 | 649,520 | +0.07(+0.52%) |
Jul 07, 2009 | 14.91 | 14.91 | 14.25 | 14.28 | 671,375 | -0.52(-3.54%) |
Jul 06, 2009 | 14.88 | 15.06 | 14.65 | 14.80 | 723,609 | -0.21(-1.41%) |
Jul 02, 2009 | 15.06 | 15.15 | 14.67 | 15.01 | 575,614 | -0.24(-1.60%) |
Jul 01, 2009 | 15.01 | 15.45 | 14.88 | 15.26 | 667,005 | +0.31(+2.05%) |
Jun 30, 2009 | 15.09 | 15.20 | 14.71 | 14.95 | 709,398 | -0.19(-1.28%) |
Jun 29, 2009 | 14.85 | 15.27 | 14.81 | 15.15 | 579,121 | +0.31(+2.10%) |
Jun 26, 2009 | 14.77 | 14.94 | 14.63 | 14.83 | 457,219 | +0.03(+0.21%) |
Jun 25, 2009 | 14.70 | 14.94 | 14.66 | 14.80 | 600,049 | +0.25(+1.72%) |
Jun 24, 2009 | 14.34 | 14.78 | 14.25 | 14.55 | 920,147 | +0.31(+2.19%) |
Jun 23, 2009 | 14.52 | 14.69 | 14.12 | 14.24 | 1,219,345 | -0.28(-1.94%) |
Jun 22, 2009 | 14.60 | 14.75 | 14.40 | 14.52 | 887,413 | -0.15(-1.02%) |
Jun 19, 2009 | 14.96 | 15.02 | 14.63 | 14.67 | 897,701 | -0.20(-1.34%) |
Jun 18, 2009 | 14.71 | 14.99 | 14.61 | 14.87 | 503,126 | +0.12(+0.80%) |
Jun 17, 2009 | 14.85 | 14.90 | 14.61 | 14.75 | 519,293 | -0.10(-0.67%) |
Jun 16, 2009 | 15.27 | 15.34 | 14.74 | 14.85 | 855,656 | -0.34(-2.26%) |
Jun 15, 2009 | 15.37 | 15.37 | 14.81 | 15.20 | 916,107 | -0.37(-2.41%) |
Jun 12, 2009 | 15.86 | 15.86 | 15.28 | 15.57 | 652,065 | -0.35(-2.20%) |
Jun 11, 2009 | 15.88 | 16.14 | 15.76 | 15.92 | 479,413 | +0.06(+0.35%) |
Jun 10, 2009 | 15.92 | 16.11 | 15.73 | 15.86 | 921,569 | +0.09(+0.59%) |
Jun 09, 2009 | 16.02 | 16.02 | 15.56 | 15.77 | 559,114 | -0.19(-1.17%) |
Jun 08, 2009 | 15.94 | 16.05 | 15.57 | 15.96 | 577,154 | -0.19(-1.16%) |
Jun 05, 2009 | 16.28 | 16.34 | 15.96 | 16.14 | 497,296 | +0.06(+0.39%) |
Jun 04, 2009 | 15.93 | 16.16 | 15.76 | 16.08 | 611,925 | +0.19(+1.18%) |
Jun 03, 2009 | 15.98 | 16.17 | 15.74 | 15.89 | 705,101 | -0.17(-1.05%) |
Jun 02, 2009 | 15.79 | 16.18 | 15.66 | 16.06 | 877,246 | +0.24(+1.50%) |
Jun 01, 2009 | 15.41 | 15.88 | 15.41 | 15.83 | 633,083 | +0.62(+4.06%) |
May 29, 2009 | 15.05 | 15.50 | 15.01 | 15.21 | 1,530,949 | +0.25(+1.67%) |
May 28, 2009 | 14.55 | 15.03 | 14.52 | 14.96 | 976,575 | +0.55(+3.81%) |
May 27, 2009 | 15.00 | 15.03 | 14.38 | 14.41 | 989,777 | -0.59(-3.95%) |
May 26, 2009 | 14.45 | 15.08 | 14.42 | 15.00 | 985,974 | +0.48(+3.31%) |
May 22, 2009 | 14.58 | 14.75 | 14.43 | 14.52 | 578,582 | +0.01(+0.09%) |
May 21, 2009 | 14.32 | 14.60 | 14.25 | 14.51 | 884,091 | +0.01(+0.09%) |
May 20, 2009 | 14.81 | 15.06 | 14.47 | 14.50 | 853,657 | -0.18(-1.23%) |
May 19, 2009 | 14.68 | 14.88 | 14.56 | 14.68 | 828,880 | -0.02(-0.13%) |
May 18, 2009 | 14.33 | 14.72 | 14.32 | 14.70 | 849,939 | +0.48(+3.38%) |
May 15, 2009 | 14.03 | 14.53 | 14.03 | 14.22 | 780,244 | +0.11(+0.75%) |
May 14, 2009 | 13.71 | 14.25 | 13.65 | 14.11 | 798,229 | +0.42(+3.06%) |
May 13, 2009 | 14.11 | 14.42 | 13.58 | 13.69 | 1,394,656 | -1.14(-7.66%) |
May 12, 2009 | 15.20 | 15.34 | 14.59 | 14.83 | 1,234,360 | -0.26(-1.74%) |
May 11, 2009 | 15.61 | 15.67 | 15.05 | 15.09 | 1,043,770 | -0.98(-6.10%) |
May 08, 2009 | 15.81 | 16.21 | 15.78 | 16.07 | 743,965 | +0.46(+2.96%) |
May 07, 2009 | 15.61 | 15.91 | 15.35 | 15.61 | 1,458,089 | +0.07(+0.44%) |
May 06, 2009 | 15.65 | 15.76 | 15.42 | 15.54 | 709,759 | +0.01(+0.04%) |
May 05, 2009 | 15.60 | 15.78 | 15.38 | 15.53 | 1,135,229 | -0.23(-1.47%) |
May 04, 2009 | 15.66 | 15.76 | 15.58 | 15.76 | 663,039 | +0.41(+2.68%) |
May 01, 2009 | 15.14 | 15.60 | 14.91 | 15.35 | 918,627 | +0.11(+0.74%) |
Apr 30, 2009 | 15.80 | 15.98 | 15.22 | 15.24 | 1,283,950 | -0.37(-2.36%) |
Apr 29, 2009 | 15.10 | 15.69 | 14.95 | 15.61 | 1,335,925 | +0.63(+4.21%) |
Apr 28, 2009 | 15.07 | 15.40 | 14.93 | 14.98 | 1,227,758 | -0.25(-1.64%) |
Apr 27, 2009 | 14.74 | 15.33 | 14.68 | 15.23 | 1,229,694 | +0.24(+1.63%) |
Apr 24, 2009 | 14.50 | 15.08 | 14.17 | 14.98 | 1,078,093 | +0.56(+3.90%) |
Apr 23, 2009 | 14.66 | 14.66 | 14.17 | 14.42 | 998,378 | -0.07(-0.47%) |
Apr 22, 2009 | 13.94 | 14.80 | 13.56 | 14.49 | 1,112,149 | +0.37(+2.61%) |
Apr 21, 2009 | 13.42 | 14.28 | 13.42 | 14.12 | 987,722 | +0.67(+4.97%) |
Apr 20, 2009 | 13.79 | 13.96 | 13.32 | 13.45 | 1,083,235 | -0.60(-4.26%) |
Apr 17, 2009 | 13.80 | 14.12 | 13.57 | 14.05 | 1,122,858 | +0.31(+2.23%) |
Apr 16, 2009 | 14.37 | 14.37 | 13.27 | 13.75 | 2,690,819 | -0.61(-4.26%) |
Apr 15, 2009 | 13.68 | 14.42 | 13.63 | 14.36 | 1,977,858 | +0.57(+4.17%) |
Apr 14, 2009 | 14.21 | 14.23 | 13.62 | 13.78 | 807,879 | -0.59(-4.08%) |
Apr 13, 2009 | 14.19 | 14.43 | 14.00 | 14.37 | 822,143 | +0.04(+0.31%) |
Apr 09, 2009 | 14.23 | 14.61 | 14.11 | 14.33 | 1,462,679 | +0.31(+2.18%) |
Apr 08, 2009 | 13.45 | 14.14 | 13.45 | 14.02 | 1,058,574 | +0.60(+4.46%) |
Apr 07, 2009 | 13.52 | 13.61 | 13.28 | 13.42 | 978,204 | -0.27(-1.96%) |
Apr 06, 2009 | 13.73 | 13.88 | 13.41 | 13.69 | 629,017 | -0.11(-0.77%) |
Apr 03, 2009 | 13.45 | 13.81 | 13.27 | 13.80 | 944,292 | +0.39(+2.89%) |
Apr 02, 2009 | 13.27 | 13.61 | 13.22 | 13.41 | 816,889 | +0.37(+2.82%) |
Apr 01, 2009 | 12.84 | 13.09 | 12.65 | 13.04 | 1,031,987 | -0.06(-0.43%) |
Mar 31, 2009 | 13.11 | 13.27 | 12.83 | 13.10 | 1,445,249 | +0.16(+1.21%) |
Mar 30, 2009 | 13.10 | 13.10 | 12.70 | 12.94 | 1,093,147 | -0.37(-2.77%) |
Mar 26, 2009 | 13.38 | 13.42 | 13.16 | 13.31 | 1,574,588 | +0.07(+0.57%) |
Mar 25, 2009 | 13.25 | 13.64 | 12.86 | 13.24 | 1,093,930 | +0.05(+0.38%) |
Mar 24, 2009 | 13.14 | 13.48 | 13.09 | 13.19 | 1,282,888 | -0.17(-1.31%) |
Mar 23, 2009 | 12.98 | 13.38 | 12.94 | 13.36 | 873,482 | +0.47(+3.68%) |
Mar 20, 2009 | 13.25 | 13.43 | 12.77 | 12.89 | 693,941 | -0.33(-2.50%) |
Mar 19, 2009 | 13.55 | 13.61 | 13.17 | 13.22 | 704,021 | -0.19(-1.40%) |
Mar 18, 2009 | 12.60 | 13.45 | 12.57 | 13.40 | 1,091,045 | +0.81(+6.39%) |
Mar 17, 2009 | 12.33 | 12.64 | 12.17 | 12.60 | 641,489 | +0.29(+2.38%) |
Mar 16, 2009 | 12.60 | 12.78 | 12.26 | 12.30 | 915,628 | -0.16(-1.25%) |
Mar 13, 2009 | 12.27 | 12.49 | 11.94 | 12.46 | 0 | +0.21(+1.73%) |
Mar 12, 2009 | 11.78 | 12.34 | 11.67 | 12.25 | 763,550 | +0.47(+4.03%) |
Mar 11, 2009 | 11.43 | 11.85 | 11.32 | 11.77 | 1,317,726 | +0.46(+4.03%) |
Mar 10, 2009 | 10.84 | 11.36 | 10.81 | 11.32 | 1,331,403 | +0.74(+6.96%) |
Mar 09, 2009 | 10.96 | 11.07 | 10.43 | 10.58 | 1,472,723 | -0.42(-3.80%) |
Mar 06, 2009 | 11.24 | 11.26 | 10.72 | 11.00 | 0 | -0.03(-0.28%) |
Mar 05, 2009 | 11.16 | 11.38 | 10.84 | 11.03 | 1,166,675 | -0.28(-2.48%) |
Mar 04, 2009 | 11.25 | 11.41 | 11.15 | 11.31 | 1,564,872 | +0.03(+0.28%) |
Mar 02, 2009 | 11.78 | 12.13 | 11.24 | 11.28 | 1,305,634 | -0.75(-6.23%) |
Feb 27, 2009 | 11.79 | 12.33 | 11.74 | 12.03 | 0 | -0.04(-0.31%) |
Feb 26, 2009 | 11.96 | 12.39 | 11.95 | 12.07 | 1,643,794 | +0.28(+2.38%) |
Feb 25, 2009 | 11.79 | 12.01 | 11.46 | 11.79 | 1,253,222 | -0.04(-0.37%) |
Feb 24, 2009 | 11.37 | 11.92 | 11.15 | 11.83 | 1,316,524 | +0.59(+5.28%) |
Feb 23, 2009 | 11.46 | 11.51 | 11.19 | 11.24 | 1,271,605 | -0.17(-1.53%) |
Feb 20, 2009 | 11.20 | 11.48 | 11.05 | 11.41 | 1,339,989 | -0.01(-0.06%) |
Feb 19, 2009 | 11.71 | 11.77 | 11.35 | 11.42 | 968,894 | -0.21(-1.82%) |
Feb 18, 2009 | 11.85 | 11.89 | 11.49 | 11.63 | 874,344 | -0.19(-1.64%) |
Feb 17, 2009 | 12.32 | 12.36 | 11.75 | 11.82 | 1,496,870 | -0.66(-5.30%) |
Feb 13, 2009 | 12.74 | 12.84 | 12.45 | 12.49 | 693,710 | -0.21(-1.62%) |
Feb 12, 2009 | 12.79 | 12.88 | 12.37 | 12.69 | 1,551,105 | -0.39(-2.96%) |
Feb 11, 2009 | 13.17 | 13.32 | 12.93 | 13.08 | 921,079 | -0.03(-0.19%) |
Feb 10, 2009 | 13.40 | 13.77 | 13.01 | 13.10 | 1,071,853 | -0.35(-2.60%) |
Feb 09, 2009 | 13.57 | 13.60 | 13.20 | 13.45 | 998,042 | -0.16(-1.19%) |
Feb 06, 2009 | 12.75 | 13.63 | 12.75 | 13.62 | 1,987,193 | +0.84(+6.55%) |
Feb 05, 2009 | 13.92 | 14.05 | 12.33 | 12.78 | 3,910,073 | -2.01(-13.59%) |
Feb 04, 2009 | 14.95 | 15.16 | 14.62 | 14.79 | 1,169,538 | -0.16(-1.09%) |
Feb 03, 2009 | 14.58 | 15.08 | 14.36 | 14.95 | 1,174,908 | +0.44(+3.05%) |
Feb 02, 2009 | 14.30 | 14.57 | 14.15 | 14.51 | 1,404,996 | +0.19(+1.35%) |
Jan 30, 2009 | 14.91 | 14.96 | 14.17 | 14.32 | 0 | -0.59(-3.98%) |
Jan 29, 2009 | 15.02 | 15.10 | 14.75 | 14.91 | 989,170 | -0.21(-1.40%) |
Jan 28, 2009 | 14.91 | 15.16 | 14.83 | 15.12 | 883,045 | +0.41(+2.80%) |
Jan 27, 2009 | 14.38 | 14.79 | 14.12 | 14.71 | 766,142 | +0.36(+2.48%) |
Jan 26, 2009 | 14.16 | 14.57 | 14.02 | 14.35 | 808,453 | +0.19(+1.32%) |
Jan 23, 2009 | 13.81 | 14.42 | 13.65 | 14.17 | 680,633 | +0.09(+0.62%) |
Jan 22, 2009 | 13.70 | 14.37 | 13.65 | 14.08 | 906,127 | +0.11(+0.76%) |
Jan 21, 2009 | 13.90 | 14.05 | 13.42 | 13.97 | 1,173,473 | +0.32(+2.33%) |
Jan 20, 2009 | 14.51 | 14.63 | 13.60 | 13.65 | 991,778 | -0.97(-6.62%) |
Jan 16, 2009 | 14.64 | 14.71 | 14.37 | 14.62 | 0 | +0.14(+0.95%) |
Jan 15, 2009 | 14.16 | 14.52 | 13.73 | 14.48 | 1,078,508 | +0.27(+1.89%) |
Jan 14, 2009 | 14.43 | 14.44 | 13.92 | 14.22 | 1,011,928 | -0.41(-2.82%) |
Jan 13, 2009 | 14.27 | 14.68 | 14.27 | 14.63 | 698,554 | +0.26(+1.83%) |
Jan 12, 2009 | 14.83 | 14.97 | 14.09 | 14.37 | 1,110,254 | -0.49(-3.28%) |
Jan 09, 2009 | 15.23 | 15.36 | 14.52 | 14.85 | 724,577 | -0.36(-2.34%) |
Jan 08, 2009 | 15.15 | 15.30 | 14.83 | 15.21 | 978,579 | +0.07(+0.49%) |
Jan 07, 2009 | 15.33 | 15.61 | 15.04 | 15.13 | 1,015,076 | -0.27(-1.78%) |
Jan 06, 2009 | 15.23 | 15.86 | 15.10 | 15.41 | 1,136,334 | +0.32(+2.15%) |
Jan 05, 2009 | 15.02 | 15.32 | 14.80 | 15.08 | 1,002,280 | +0.03(+0.21%) |
Jan 02, 2009 | 14.44 | 15.19 | 14.28 | 15.05 | 0 | +0.59(+4.10%) |
Jan 01, 2009 | 14.10 | 14.63 | 13.92 | 14.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.10 | 14.63 | 13.92 | 14.46 | 1,647,744 | +0.44(+3.12%) |
Dec 30, 2008 | 13.85 | 14.03 | 13.34 | 14.02 | 2,016,001 | +0.29(+2.09%) |
Dec 29, 2008 | 14.16 | 14.16 | 13.16 | 13.73 | 2,475,124 | -0.49(-3.47%) |
Dec 26, 2008 | 14.90 | 14.91 | 13.68 | 14.23 | 1,794,849 | -0.69(-4.60%) |
Dec 24, 2008 | 14.91 | 14.99 | 14.68 | 14.91 | 304,873 | +0.06(+0.38%) |
Dec 23, 2008 | 15.29 | 15.31 | 14.78 | 14.86 | 1,024,707 | -0.14(-0.92%) |
Dec 22, 2008 | 15.04 | 15.13 | 14.55 | 15.00 | 1,233,290 | -0.14(-0.95%) |
Dec 19, 2008 | 15.66 | 16.22 | 14.91 | 15.14 | 1,777,112 | -0.34(-2.18%) |
Dec 18, 2008 | 15.89 | 15.98 | 15.21 | 15.48 | 1,125,706 | -0.40(-2.52%) |
Dec 17, 2008 | 15.50 | 16.05 | 15.27 | 15.88 | 789,005 | +0.16(+1.03%) |
Dec 16, 2008 | 15.08 | 15.73 | 14.98 | 15.71 | 843,314 | +0.79(+5.31%) |
Dec 15, 2008 | 15.33 | 15.55 | 14.71 | 14.92 | 928,906 | -0.32(-2.09%) |
Dec 12, 2008 | 14.47 | 15.54 | 14.37 | 15.24 | 791,288 | +0.37(+2.48%) |
Dec 11, 2008 | 15.48 | 15.80 | 14.75 | 14.87 | 855,915 | -0.64(-4.11%) |
Dec 10, 2008 | 15.36 | 15.89 | 15.21 | 15.51 | 1,225,780 | +0.42(+2.82%) |
Dec 09, 2008 | 15.01 | 15.56 | 14.25 | 15.08 | 1,240,325 | -0.06(-0.41%) |
Dec 08, 2008 | 14.52 | 15.63 | 14.44 | 15.15 | 1,634,764 | +0.81(+5.62%) |
Dec 05, 2008 | 13.64 | 14.68 | 12.39 | 14.34 | 2,991,611 | -0.96(-6.25%) |
Dec 04, 2008 | 15.55 | 15.85 | 14.93 | 15.30 | 895,694 | -0.47(-2.97%) |
Dec 03, 2008 | 15.07 | 15.78 | 14.99 | 15.76 | 955,776 | +0.25(+1.61%) |
Dec 02, 2008 | 15.03 | 15.63 | 14.96 | 15.51 | 1,149,629 | +0.79(+5.39%) |
Dec 01, 2008 | 15.26 | 15.60 | 14.72 | 14.72 | 993,488 | -0.95(-6.06%) |
Nov 28, 2008 | 15.50 | 15.71 | 15.28 | 15.67 | 385,689 | -0.03(-0.20%) |
Nov 26, 2008 | 14.42 | 15.83 | 14.42 | 15.70 | 1,209,477 | +1.03(+7.02%) |
Nov 25, 2008 | 14.70 | 14.80 | 14.18 | 14.67 | 1,115,136 | +0.28(+1.95%) |
Nov 24, 2008 | 14.16 | 14.72 | 13.87 | 14.39 | 1,043,362 | +0.44(+3.13%) |
Nov 21, 2008 | 13.54 | 13.95 | 12.88 | 13.95 | 1,259,994 | +0.71(+5.33%) |
Nov 20, 2008 | 13.55 | 14.39 | 13.24 | 13.25 | 974,355 | -0.51(-3.72%) |
Nov 19, 2008 | 14.76 | 14.97 | 13.76 | 13.76 | 930,514 | -1.03(-6.96%) |
Nov 18, 2008 | 14.37 | 14.89 | 14.10 | 14.79 | 958,101 | +0.46(+3.18%) |
Nov 17, 2008 | 14.50 | 14.78 | 14.27 | 14.33 | 1,017,553 | -0.31(-2.09%) |
Nov 14, 2008 | 14.45 | 15.01 | 14.27 | 14.64 | 0 | -0.37(-2.45%) |
Nov 13, 2008 | 14.00 | 15.04 | 13.28 | 15.01 | 1,757,564 | +1.16(+8.39%) |
Nov 12, 2008 | 14.42 | 14.42 | 13.82 | 13.85 | 746,955 | -0.82(-5.58%) |
Nov 11, 2008 | 14.98 | 15.00 | 14.52 | 14.66 | 802,640 | -0.52(-3.41%) |
Nov 10, 2008 | 15.72 | 15.72 | 14.78 | 15.18 | 673,718 | -0.18(-1.18%) |
Nov 07, 2008 | 14.98 | 15.38 | 14.79 | 15.36 | 406,191 | +0.51(+3.45%) |
Nov 06, 2008 | 15.48 | 15.79 | 14.82 | 14.85 | 440,418 | -0.69(-4.46%) |
Nov 05, 2008 | 15.83 | 16.47 | 15.46 | 15.55 | 509,676 | -0.72(-4.41%) |
Nov 04, 2008 | 16.30 | 16.49 | 15.88 | 16.26 | 725,301 | +0.23(+1.44%) |
Nov 03, 2008 | 15.71 | 16.46 | 15.66 | 16.03 | 630,326 | +0.31(+1.99%) |
Oct 31, 2008 | 15.31 | 15.93 | 15.15 | 15.72 | 842,741 | +0.37(+2.44%) |
Oct 30, 2008 | 15.01 | 15.40 | 14.68 | 15.35 | 815,602 | +0.66(+4.51%) |
Oct 29, 2008 | 14.49 | 15.12 | 14.25 | 14.68 | 752,723 | +0.16(+1.07%) |
Oct 28, 2008 | 13.63 | 14.53 | 13.37 | 14.53 | 661,420 | +1.16(+8.69%) |
Oct 27, 2008 | 13.89 | 14.11 | 13.37 | 13.37 | 637,878 | -0.50(-3.60%) |
Oct 24, 2008 | 13.40 | 14.28 | 13.12 | 13.87 | 1,117,656 | -0.21(-1.51%) |
Oct 23, 2008 | 14.65 | 15.04 | 13.49 | 14.08 | 1,455,221 | -0.47(-3.26%) |
Oct 22, 2008 | 14.96 | 14.96 | 14.17 | 14.55 | 974,493 | -0.72(-4.74%) |
Oct 21, 2008 | 14.87 | 15.89 | 14.87 | 15.28 | 1,030,797 | +0.15(+0.99%) |
Oct 20, 2008 | 15.19 | 15.23 | 14.90 | 15.13 | 1,329,816 | +0.12(+0.83%) |
Oct 17, 2008 | 14.91 | 15.48 | 14.54 | 15.00 | 1,679,158 | -0.36(-2.36%) |
Oct 16, 2008 | 14.35 | 15.81 | 13.11 | 15.36 | 3,021,193 | +1.19(+8.41%) |
Oct 15, 2008 | 15.02 | 15.07 | 14.13 | 14.17 | 1,368,381 | -1.19(-7.72%) |
Oct 14, 2008 | 15.26 | 16.05 | 15.25 | 15.36 | 2,247,007 | +0.09(+0.57%) |
Oct 13, 2008 | 14.33 | 15.27 | 14.05 | 15.27 | 1,181,700 | +1.44(+10.38%) |
Oct 10, 2008 | 14.37 | 14.62 | 13.01 | 13.83 | 1,576,198 | -0.65(-4.48%) |
Oct 09, 2008 | 15.84 | 16.27 | 14.30 | 14.48 | 978,459 | -1.26(-8.01%) |
Oct 08, 2008 | 15.57 | 16.48 | 15.20 | 15.74 | 1,196,509 | -0.23(-1.45%) |
Oct 07, 2008 | 16.87 | 17.04 | 15.97 | 15.98 | 1,112,057 | -0.64(-3.83%) |
Oct 06, 2008 | 16.54 | 16.96 | 15.70 | 16.61 | 1,288,454 | -0.58(-3.38%) |
Oct 03, 2008 | 17.92 | 18.05 | 17.12 | 17.19 | 0 | -0.56(-3.13%) |
Oct 02, 2008 | 18.54 | 18.73 | 17.70 | 17.75 | 506,170 | -0.91(-4.85%) |
Oct 01, 2008 | 18.45 | 18.85 | 18.26 | 18.65 | 708,797 | +0.12(+0.67%) |
Sep 30, 2008 | 18.31 | 18.70 | 17.89 | 18.53 | 1,038,401 | +0.16(+0.88%) |
Sep 29, 2008 | 18.87 | 19.38 | 18.23 | 18.37 | 1,080,573 | -0.76(-3.95%) |
Sep 26, 2008 | 19.27 | 19.29 | 18.75 | 19.12 | 0 | -0.43(-2.20%) |
Sep 25, 2008 | 19.15 | 19.72 | 18.95 | 19.55 | 878,835 | +0.55(+2.89%) |
Sep 24, 2008 | 19.61 | 19.67 | 18.87 | 19.00 | 1,037,339 | -0.67(-3.40%) |
Sep 23, 2008 | 19.76 | 20.13 | 19.52 | 19.67 | 739,449 | -0.13(-0.66%) |
Sep 22, 2008 | 20.38 | 20.63 | 19.74 | 19.80 | 753,862 | -0.78(-3.79%) |
Sep 19, 2008 | 21.17 | 21.36 | 20.47 | 20.58 | 0 | +0.21(+1.04%) |
Sep 18, 2008 | 19.88 | 20.46 | 19.40 | 20.37 | 1,194,875 | +0.66(+3.36%) |
Sep 17, 2008 | 21.10 | 21.10 | 19.71 | 19.71 | 924,876 | -1.69(-7.88%) |
Sep 16, 2008 | 21.22 | 21.39 | 20.60 | 21.39 | 1,116,421 | -0.14(-0.64%) |
Sep 15, 2008 | 21.63 | 22.09 | 21.23 | 21.53 | 670,132 | -0.40(-1.82%) |
Sep 12, 2008 | 21.23 | 21.97 | 21.23 | 21.93 | 672,368 | +0.06(+0.29%) |
Sep 11, 2008 | 22.03 | 22.03 | 21.54 | 21.87 | 631,365 | -0.36(-1.63%) |
Sep 10, 2008 | 21.61 | 22.36 | 21.44 | 22.23 | 1,056,253 | +0.79(+3.67%) |
Sep 09, 2008 | 22.12 | 22.32 | 21.43 | 21.44 | 934,365 | -0.67(-3.05%) |
Sep 08, 2008 | 22.07 | 22.21 | 21.83 | 22.12 | 718,730 | +0.50(+2.31%) |
Sep 05, 2008 | 21.44 | 21.66 | 21.27 | 21.62 | 0 | +0.02(+0.12%) |
Sep 04, 2008 | 21.92 | 21.99 | 21.44 | 21.59 | 952,080 | -0.44(-2.01%) |
Sep 03, 2008 | 21.68 | 22.14 | 21.62 | 22.04 | 941,771 | +0.36(+1.64%) |