Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.93 | 13.98 | 13.82 | 13.88 | 3,426,332 | -0.11(-0.78%) |
Aug 28, 2009 | 13.93 | 14.00 | 13.78 | 13.99 | 3,153,657 | +0.14(+1.02%) |
Aug 27, 2009 | 13.82 | 13.97 | 13.75 | 13.85 | 3,660,740 | -0.07(-0.51%) |
Aug 26, 2009 | 13.85 | 13.97 | 13.74 | 13.92 | 4,068,397 | +0.03(+0.24%) |
Aug 25, 2009 | 14.04 | 14.06 | 13.85 | 13.89 | 2,847,728 | -0.08(-0.54%) |
Aug 24, 2009 | 13.92 | 14.09 | 13.69 | 13.96 | 4,623,778 | -0.01(-0.10%) |
Aug 21, 2009 | 13.79 | 14.01 | 13.74 | 13.98 | 4,631,184 | +0.28(+2.03%) |
Aug 20, 2009 | 13.60 | 13.71 | 13.50 | 13.70 | 2,171,868 | +0.10(+0.73%) |
Aug 19, 2009 | 13.41 | 13.70 | 13.38 | 13.60 | 4,224,810 | +0.10(+0.73%) |
Aug 18, 2009 | 13.60 | 13.70 | 13.35 | 13.50 | 5,176,877 | -0.15(-1.07%) |
Aug 17, 2009 | 13.83 | 13.84 | 13.58 | 13.65 | 4,455,105 | -0.25(-1.77%) |
Aug 14, 2009 | 13.93 | 14.03 | 13.79 | 13.89 | 5,726,563 | -0.12(-0.88%) |
Aug 13, 2009 | 13.92 | 14.04 | 13.72 | 14.01 | 8,806,166 | +0.05(+0.34%) |
Aug 12, 2009 | 13.83 | 14.03 | 13.80 | 13.97 | 5,313,592 | +0.10(+0.71%) |
Aug 11, 2009 | 13.94 | 13.96 | 13.76 | 13.87 | 8,492,037 | +0.00(+0.03%) |
Aug 10, 2009 | 13.92 | 13.92 | 13.80 | 13.86 | 5,752,123 | -0.04(-0.31%) |
Aug 07, 2009 | 14.07 | 14.12 | 13.89 | 13.91 | 5,845,555 | +0.01(+0.07%) |
Aug 06, 2009 | 13.88 | 13.92 | 13.78 | 13.90 | 6,535,115 | +0.05(+0.34%) |
Aug 05, 2009 | 14.00 | 14.02 | 13.46 | 13.85 | 17,707,960 | -0.12(-0.87%) |
Aug 04, 2009 | 14.41 | 14.81 | 13.88 | 13.97 | 23,177,876 | -2.03(-12.70%) |
Aug 03, 2009 | 16.07 | 16.15 | 15.77 | 16.00 | 4,430,136 | +0.05(+0.30%) |
Jul 31, 2009 | 15.94 | 16.09 | 15.84 | 15.96 | 2,874,323 | -0.05(-0.32%) |
Jul 30, 2009 | 15.79 | 16.11 | 15.79 | 16.01 | 2,496,401 | +0.29(+1.86%) |
Jul 29, 2009 | 15.68 | 15.84 | 15.45 | 15.71 | 2,206,294 | -0.01(-0.09%) |
Jul 28, 2009 | 15.82 | 15.90 | 15.55 | 15.73 | 2,142,737 | -0.08(-0.51%) |
Jul 27, 2009 | 15.81 | 15.90 | 15.71 | 15.81 | 1,965,655 | -0.09(-0.56%) |
Jul 24, 2009 | 15.66 | 15.91 | 15.57 | 15.90 | 372 | +0.20(+1.26%) |
Jul 23, 2009 | 15.54 | 15.77 | 15.39 | 15.70 | 6,791,974 | +0.16(+1.00%) |
Jul 22, 2009 | 15.72 | 15.77 | 15.50 | 15.54 | 3,058,948 | -0.12(-0.75%) |
Jul 21, 2009 | 15.45 | 15.71 | 15.36 | 15.66 | 4,048,916 | +0.25(+1.62%) |
Jul 20, 2009 | 15.45 | 15.45 | 15.17 | 15.41 | 2,406,541 | +0.09(+0.59%) |
Jul 17, 2009 | 15.45 | 15.46 | 15.17 | 15.32 | 3,280,483 | -0.17(-1.07%) |
Jul 16, 2009 | 15.24 | 15.54 | 15.11 | 15.49 | 3,939,500 | +0.00(+0.00%) |
Jul 15, 2009 | 15.28 | 15.53 | 15.16 | 15.49 | 2,600,901 | +0.28(+1.86%) |
Jul 14, 2009 | 15.12 | 15.21 | 14.98 | 15.20 | 3,012,864 | +0.13(+0.88%) |
Jul 13, 2009 | 14.71 | 15.09 | 14.71 | 15.07 | 2,789,117 | +0.27(+1.82%) |
Jul 10, 2009 | 14.83 | 14.89 | 14.66 | 14.80 | 2,252,291 | -0.14(-0.92%) |
Jul 09, 2009 | 15.03 | 15.14 | 14.79 | 14.94 | 3,026,655 | -0.01(-0.06%) |
Jul 08, 2009 | 15.13 | 15.34 | 14.82 | 14.95 | 3,320,388 | -0.07(-0.44%) |
Jul 07, 2009 | 15.37 | 15.46 | 15.00 | 15.02 | 2,841,093 | -0.37(-2.42%) |
Jul 06, 2009 | 14.98 | 15.39 | 14.93 | 15.39 | 3,037,318 | +0.36(+2.39%) |
Jul 02, 2009 | 15.67 | 15.76 | 15.03 | 15.03 | 2,667,176 | -0.88(-5.52%) |
Jul 01, 2009 | 15.67 | 15.93 | 15.67 | 15.91 | 2,951,891 | +0.34(+2.21%) |
Jun 30, 2009 | 15.79 | 15.79 | 15.35 | 15.56 | 3,539,039 | -0.20(-1.29%) |
Jun 29, 2009 | 15.52 | 15.87 | 15.45 | 15.77 | 2,819,620 | +0.28(+1.80%) |
Jun 26, 2009 | 15.45 | 15.55 | 15.36 | 15.49 | 3,143,934 | +0.03(+0.21%) |
Jun 25, 2009 | 15.19 | 15.49 | 15.14 | 15.45 | 5,120,270 | +0.30(+1.96%) |
Jun 24, 2009 | 15.19 | 15.28 | 15.01 | 15.16 | 5,717,577 | +0.02(+0.12%) |
Jun 23, 2009 | 15.48 | 15.58 | 15.10 | 15.14 | 4,958,976 | -0.33(-2.11%) |
Jun 22, 2009 | 15.47 | 15.71 | 15.43 | 15.46 | 3,085,514 | -0.11(-0.73%) |
Jun 19, 2009 | 15.77 | 15.87 | 15.57 | 15.58 | 5,070,556 | -0.13(-0.81%) |
Jun 18, 2009 | 15.23 | 15.75 | 15.23 | 15.70 | 3,815,922 | +0.49(+3.20%) |
Jun 17, 2009 | 15.26 | 15.41 | 15.15 | 15.22 | 2,943,699 | -0.03(-0.22%) |
Jun 16, 2009 | 15.31 | 15.43 | 15.16 | 15.25 | 4,503,165 | +0.01(+0.09%) |
Jun 15, 2009 | 15.57 | 15.63 | 15.09 | 15.24 | 5,286,221 | -0.49(-3.09%) |
Jun 12, 2009 | 15.62 | 15.82 | 15.42 | 15.72 | 4,421,557 | +0.06(+0.39%) |
Jun 11, 2009 | 15.27 | 15.88 | 15.27 | 15.66 | 5,186,234 | +0.42(+2.76%) |
Jun 10, 2009 | 15.24 | 15.37 | 14.99 | 15.24 | 6,743,355 | +0.14(+0.91%) |
Jun 09, 2009 | 15.38 | 15.71 | 15.06 | 15.11 | 5,477,872 | -0.23(-1.51%) |
Jun 08, 2009 | 15.28 | 15.43 | 15.14 | 15.34 | 4,321,790 | -0.47(-2.96%) |
Jun 05, 2009 | 15.88 | 16.04 | 15.59 | 15.80 | 3,365,068 | +0.10(+0.63%) |
Jun 04, 2009 | 15.54 | 15.79 | 15.45 | 15.70 | 3,229,630 | +0.28(+1.81%) |
Jun 03, 2009 | 15.73 | 15.89 | 15.19 | 15.43 | 4,510,436 | -0.49(-3.06%) |
Jun 02, 2009 | 16.15 | 16.21 | 15.79 | 15.91 | 4,585,125 | -0.30(-1.86%) |
Jun 01, 2009 | 15.51 | 16.25 | 15.45 | 16.21 | 6,085,179 | +0.88(+5.76%) |
May 29, 2009 | 15.32 | 15.45 | 15.10 | 15.33 | 4,907,650 | +0.07(+0.46%) |
May 28, 2009 | 14.95 | 15.34 | 14.85 | 15.26 | 4,005,256 | +0.38(+2.57%) |
May 27, 2009 | 15.15 | 15.24 | 14.79 | 14.88 | 4,516,383 | -0.30(-1.99%) |
May 26, 2009 | 14.72 | 15.26 | 14.57 | 15.18 | 4,992,236 | +0.48(+3.28%) |
May 22, 2009 | 14.60 | 14.95 | 14.53 | 14.70 | 4,157,351 | +0.10(+0.68%) |
May 21, 2009 | 14.77 | 14.77 | 14.52 | 14.60 | 4,720,756 | -0.31(-2.09%) |
May 20, 2009 | 15.15 | 15.27 | 14.87 | 14.91 | 5,019,126 | -0.17(-1.13%) |
May 19, 2009 | 14.58 | 15.23 | 14.45 | 15.08 | 6,593,341 | +0.56(+3.84%) |
May 18, 2009 | 14.94 | 15.12 | 14.49 | 14.52 | 9,097,019 | -0.29(-1.94%) |
May 15, 2009 | 15.08 | 15.13 | 14.41 | 14.81 | 7,252,886 | -0.27(-1.78%) |
May 14, 2009 | 14.86 | 15.18 | 14.71 | 15.08 | 5,161,184 | +0.22(+1.49%) |
May 13, 2009 | 15.23 | 15.26 | 14.78 | 14.86 | 3,666,414 | -0.53(-3.47%) |
May 12, 2009 | 15.45 | 15.49 | 15.15 | 15.39 | 4,252,761 | -0.02(-0.15%) |
May 11, 2009 | 15.38 | 15.51 | 15.19 | 15.42 | 5,693,647 | +0.03(+0.21%) |
May 08, 2009 | 14.95 | 15.48 | 14.84 | 15.38 | 5,215,028 | +0.59(+4.02%) |
May 07, 2009 | 14.79 | 14.98 | 14.64 | 14.79 | 4,499,923 | +0.14(+0.97%) |
May 06, 2009 | 14.59 | 14.79 | 14.39 | 14.65 | 3,713,669 | +0.07(+0.45%) |
May 05, 2009 | 14.81 | 14.83 | 14.48 | 14.58 | 3,818,057 | -0.26(-1.75%) |
May 04, 2009 | 14.87 | 14.87 | 14.50 | 14.84 | 5,331,490 | +0.07(+0.45%) |
May 01, 2009 | 14.35 | 14.79 | 14.16 | 14.77 | 6,079,567 | +0.65(+4.61%) |
Apr 30, 2009 | 14.24 | 14.35 | 13.86 | 14.12 | 9,657,376 | -0.01(-0.10%) |
Apr 29, 2009 | 14.12 | 14.30 | 13.95 | 14.14 | 6,481,066 | +0.08(+0.57%) |
Apr 28, 2009 | 13.86 | 14.17 | 13.82 | 14.06 | 3,195,450 | +0.06(+0.40%) |
Apr 27, 2009 | 13.71 | 14.11 | 13.67 | 14.00 | 3,720,488 | +0.17(+1.19%) |
Apr 24, 2009 | 13.95 | 14.01 | 13.66 | 13.83 | 3,783,354 | -0.03(-0.24%) |
Apr 23, 2009 | 13.85 | 13.88 | 13.65 | 13.87 | 5,148,659 | +0.08(+0.58%) |
Apr 22, 2009 | 13.65 | 13.94 | 13.56 | 13.79 | 6,641,701 | +0.01(+0.10%) |
Apr 21, 2009 | 13.91 | 13.99 | 13.67 | 13.77 | 4,827,617 | -0.09(-0.65%) |
Apr 20, 2009 | 13.73 | 14.16 | 13.70 | 13.86 | 6,246,399 | -0.04(-0.27%) |
Apr 17, 2009 | 13.82 | 13.95 | 13.76 | 13.90 | 5,301,346 | +0.13(+0.93%) |
Apr 16, 2009 | 13.70 | 13.82 | 13.46 | 13.77 | 4,521,878 | +0.17(+1.28%) |
Apr 15, 2009 | 13.09 | 13.60 | 13.09 | 13.60 | 4,244,015 | +0.46(+3.49%) |
Apr 14, 2009 | 13.32 | 13.32 | 13.03 | 13.14 | 3,646,023 | -0.23(-1.73%) |
Apr 13, 2009 | 13.63 | 13.66 | 13.25 | 13.37 | 3,600,236 | -0.28(-2.04%) |
Apr 09, 2009 | 13.83 | 13.98 | 13.45 | 13.65 | 3,729,701 | +0.08(+0.59%) |
Apr 08, 2009 | 13.37 | 13.64 | 13.26 | 13.57 | 3,616,903 | +0.27(+2.06%) |
Apr 07, 2009 | 13.21 | 13.42 | 12.94 | 13.30 | 3,995,178 | +0.01(+0.07%) |
Apr 06, 2009 | 13.45 | 13.55 | 13.17 | 13.29 | 4,026,922 | -0.25(-1.85%) |
Apr 03, 2009 | 13.72 | 13.88 | 13.40 | 13.54 | 3,746,656 | -0.20(-1.44%) |
Apr 02, 2009 | 13.83 | 13.97 | 13.59 | 13.74 | 6,755,939 | +0.14(+1.04%) |
Apr 01, 2009 | 13.42 | 13.81 | 13.36 | 13.59 | 6,859,277 | +0.04(+0.28%) |
Mar 31, 2009 | 13.25 | 13.79 | 13.14 | 13.56 | 5,766,740 | +0.38(+2.90%) |
Mar 30, 2009 | 13.32 | 13.46 | 13.02 | 13.17 | 5,566,198 | -0.67(-4.84%) |
Mar 26, 2009 | 13.79 | 13.87 | 13.51 | 13.84 | 6,377,550 | +0.10(+0.76%) |
Mar 25, 2009 | 13.86 | 13.98 | 13.51 | 13.74 | 6,380,132 | -0.08(-0.55%) |
Mar 24, 2009 | 13.89 | 14.09 | 13.70 | 13.82 | 3,646,229 | -0.20(-1.41%) |
Mar 23, 2009 | 13.60 | 14.02 | 13.59 | 14.01 | 4,945,915 | +0.60(+4.47%) |
Mar 20, 2009 | 13.66 | 13.92 | 13.37 | 13.41 | 5,562,960 | -0.26(-1.90%) |
Mar 19, 2009 | 13.39 | 13.71 | 13.24 | 13.67 | 6,056,830 | +0.41(+3.07%) |
Mar 18, 2009 | 12.57 | 13.29 | 12.42 | 13.27 | 7,156,576 | +0.61(+4.84%) |
Mar 17, 2009 | 12.56 | 12.66 | 12.29 | 12.65 | 4,611,761 | +0.13(+1.02%) |
Mar 16, 2009 | 12.27 | 12.79 | 12.23 | 12.53 | 4,898,351 | +0.33(+2.67%) |
Mar 13, 2009 | 11.88 | 12.24 | 11.83 | 12.20 | 0 | +0.35(+2.99%) |
Mar 12, 2009 | 11.88 | 11.95 | 11.67 | 11.85 | 5,772,439 | -0.08(-0.67%) |
Mar 11, 2009 | 12.03 | 12.10 | 11.89 | 11.93 | 4,455,578 | +0.02(+0.20%) |
Mar 10, 2009 | 11.72 | 12.01 | 11.62 | 11.90 | 7,061,204 | +0.35(+3.07%) |
Mar 09, 2009 | 11.68 | 11.77 | 11.45 | 11.55 | 4,095,760 | -0.23(-1.93%) |
Mar 06, 2009 | 12.00 | 12.42 | 11.46 | 11.78 | 0 | -0.13(-1.11%) |
Mar 05, 2009 | 12.31 | 12.39 | 11.77 | 11.91 | 6,742,387 | -0.63(-5.01%) |
Mar 04, 2009 | 12.30 | 12.71 | 12.16 | 12.54 | 5,027,138 | -0.06(-0.49%) |
Mar 02, 2009 | 12.96 | 13.20 | 12.58 | 12.60 | 4,925,236 | -0.57(-4.34%) |
Feb 27, 2009 | 13.25 | 13.44 | 12.98 | 13.17 | 0 | -0.25(-1.90%) |
Feb 26, 2009 | 13.88 | 14.04 | 13.39 | 13.42 | 5,677,745 | -0.34(-2.47%) |
Feb 25, 2009 | 13.84 | 13.92 | 13.59 | 13.76 | 5,067,908 | -0.05(-0.34%) |
Feb 24, 2009 | 13.46 | 13.92 | 13.36 | 13.81 | 6,064,234 | +0.51(+3.80%) |
Feb 23, 2009 | 13.69 | 13.86 | 13.25 | 13.31 | 3,951,281 | -0.29(-2.15%) |
Feb 20, 2009 | 14.17 | 14.17 | 13.41 | 13.60 | 6,443,085 | -0.66(-4.64%) |
Feb 19, 2009 | 14.16 | 14.41 | 14.00 | 14.26 | 4,759,995 | +0.28(+1.99%) |
Feb 18, 2009 | 14.11 | 14.17 | 13.90 | 13.98 | 5,134,307 | -0.04(-0.27%) |
Feb 17, 2009 | 14.42 | 14.58 | 13.96 | 14.02 | 10,437,539 | -0.68(-4.66%) |
Feb 13, 2009 | 14.75 | 14.90 | 14.62 | 14.70 | 3,850,333 | -0.12(-0.83%) |
Feb 12, 2009 | 14.60 | 14.83 | 14.23 | 14.83 | 5,988,702 | +0.05(+0.35%) |
Feb 11, 2009 | 14.99 | 15.09 | 14.55 | 14.77 | 3,928,343 | -0.17(-1.11%) |
Feb 10, 2009 | 15.30 | 15.55 | 14.85 | 14.94 | 4,095,648 | -0.53(-3.42%) |
Feb 09, 2009 | 15.66 | 15.70 | 15.26 | 15.47 | 2,903,636 | -0.21(-1.36%) |
Feb 06, 2009 | 15.26 | 15.84 | 15.13 | 15.68 | 7,378,730 | +0.33(+2.12%) |
Feb 05, 2009 | 14.73 | 15.43 | 14.60 | 15.36 | 8,296,857 | +0.61(+4.16%) |
Feb 04, 2009 | 14.63 | 15.08 | 14.41 | 14.74 | 8,645,601 | +0.32(+2.23%) |
Feb 03, 2009 | 14.49 | 14.51 | 14.15 | 14.42 | 9,127,105 | -0.01(-0.10%) |
Feb 02, 2009 | 14.28 | 14.51 | 14.20 | 14.43 | 5,439,291 | -0.04(-0.29%) |
Jan 30, 2009 | 14.96 | 15.14 | 14.43 | 14.48 | 0 | -0.46(-3.07%) |
Jan 29, 2009 | 14.90 | 15.35 | 14.86 | 14.94 | 3,948,484 | -0.03(-0.22%) |
Jan 28, 2009 | 15.17 | 15.23 | 14.86 | 14.97 | 6,583,454 | -0.00(-0.03%) |
Jan 27, 2009 | 15.31 | 15.33 | 14.78 | 14.97 | 7,920,173 | -0.30(-1.98%) |
Jan 26, 2009 | 15.14 | 15.53 | 15.13 | 15.28 | 7,369,270 | +0.19(+1.25%) |
Jan 23, 2009 | 14.99 | 15.13 | 14.65 | 15.09 | 3,075,632 | +0.01(+0.06%) |
Jan 22, 2009 | 14.89 | 15.15 | 14.77 | 15.08 | 4,934,606 | +0.05(+0.31%) |
Jan 21, 2009 | 15.00 | 15.22 | 14.66 | 15.03 | 4,137,934 | +0.14(+0.95%) |
Jan 20, 2009 | 15.12 | 15.34 | 14.83 | 14.89 | 5,196,507 | -0.28(-1.84%) |
Jan 16, 2009 | 14.99 | 15.31 | 14.97 | 15.17 | 0 | +0.35(+2.39%) |
Jan 15, 2009 | 14.51 | 14.86 | 14.40 | 14.81 | 5,958,419 | +0.08(+0.55%) |
Jan 14, 2009 | 14.97 | 14.97 | 14.41 | 14.73 | 6,439,004 | -0.38(-2.50%) |
Jan 13, 2009 | 15.35 | 15.37 | 14.90 | 15.11 | 5,356,976 | -0.27(-1.78%) |
Jan 12, 2009 | 15.16 | 15.45 | 15.11 | 15.38 | 5,506,838 | +0.20(+1.31%) |
Jan 09, 2009 | 15.50 | 15.56 | 15.14 | 15.19 | 4,183,660 | -0.28(-1.80%) |
Jan 08, 2009 | 15.16 | 15.48 | 14.99 | 15.46 | 6,605,416 | +0.26(+1.68%) |
Jan 07, 2009 | 15.09 | 15.44 | 14.88 | 15.21 | 4,596,869 | +0.01(+0.09%) |
Jan 06, 2009 | 15.04 | 15.36 | 14.95 | 15.19 | 4,114,738 | +0.23(+1.55%) |
Jan 05, 2009 | 14.75 | 15.09 | 14.67 | 14.96 | 5,378,467 | +0.18(+1.25%) |
Jan 02, 2009 | 14.47 | 14.87 | 14.40 | 14.78 | 0 | +0.29(+1.99%) |
Jan 01, 2009 | 14.31 | 14.58 | 14.18 | 14.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.31 | 14.58 | 14.18 | 14.49 | 5,131,359 | +0.19(+1.32%) |
Dec 30, 2008 | 13.99 | 14.31 | 13.94 | 14.30 | 5,023,442 | +0.41(+2.96%) |
Dec 29, 2008 | 13.66 | 13.90 | 13.66 | 13.89 | 4,699,569 | +0.10(+0.72%) |
Dec 26, 2008 | 13.64 | 13.88 | 13.64 | 13.79 | 1,380,244 | +0.10(+0.76%) |
Dec 24, 2008 | 13.66 | 13.77 | 13.55 | 13.69 | 1,137,669 | +0.11(+0.80%) |
Dec 23, 2008 | 14.06 | 14.17 | 13.52 | 13.58 | 4,014,475 | -0.46(-3.30%) |
Dec 22, 2008 | 14.09 | 14.19 | 13.81 | 14.04 | 3,642,635 | -0.07(-0.50%) |
Dec 19, 2008 | 14.19 | 14.39 | 13.92 | 14.11 | 7,523,888 | +0.02(+0.13%) |
Dec 18, 2008 | 13.89 | 14.30 | 13.78 | 14.09 | 6,894,132 | +0.28(+2.05%) |
Dec 17, 2008 | 14.16 | 14.23 | 13.78 | 13.81 | 4,455,806 | -0.47(-3.27%) |
Dec 16, 2008 | 13.94 | 14.31 | 13.82 | 14.28 | 7,662,289 | +0.56(+4.10%) |
Dec 15, 2008 | 14.20 | 14.26 | 13.52 | 13.72 | 3,983,576 | -0.48(-3.39%) |
Dec 12, 2008 | 13.87 | 14.20 | 13.73 | 14.20 | 4,305,635 | +0.10(+0.70%) |
Dec 11, 2008 | 14.01 | 14.58 | 14.00 | 14.10 | 5,346,363 | -0.13(-0.93%) |
Dec 10, 2008 | 14.19 | 14.51 | 14.13 | 14.23 | 5,553,040 | +0.25(+1.76%) |
Dec 09, 2008 | 14.50 | 14.64 | 13.89 | 13.99 | 5,643,489 | -0.67(-4.57%) |
Dec 08, 2008 | 14.47 | 14.89 | 14.37 | 14.66 | 5,663,159 | +0.33(+2.27%) |
Dec 05, 2008 | 14.21 | 14.38 | 13.47 | 14.33 | 5,618,877 | -0.00(-0.03%) |
Dec 04, 2008 | 15.24 | 15.27 | 14.09 | 14.34 | 4,898,994 | -1.02(-6.61%) |
Dec 03, 2008 | 14.74 | 15.39 | 14.44 | 15.35 | 4,797,754 | +0.53(+3.60%) |
Dec 02, 2008 | 14.63 | 14.82 | 14.34 | 14.82 | 10,076,747 | +0.39(+2.72%) |
Dec 01, 2008 | 15.53 | 15.60 | 14.35 | 14.43 | 5,779,735 | -1.58(-9.86%) |
Nov 28, 2008 | 15.70 | 16.00 | 15.57 | 16.00 | 1,894,820 | +0.30(+1.92%) |
Nov 26, 2008 | 15.60 | 15.76 | 15.07 | 15.70 | 5,438,347 | -0.16(-1.01%) |
Nov 25, 2008 | 15.71 | 16.03 | 15.40 | 15.86 | 7,415,377 | +0.58(+3.77%) |
Nov 24, 2008 | 15.10 | 15.68 | 14.88 | 15.28 | 7,414,956 | +0.18(+1.19%) |
Nov 21, 2008 | 13.99 | 15.14 | 13.89 | 15.11 | 13,179,661 | +1.10(+7.89%) |
Nov 20, 2008 | 14.71 | 15.08 | 13.77 | 14.00 | 12,904,798 | -0.89(-5.99%) |
Nov 19, 2008 | 15.51 | 15.79 | 14.89 | 14.89 | 4,809,404 | -0.53(-3.46%) |
Nov 18, 2008 | 15.46 | 15.61 | 14.86 | 15.43 | 6,125,132 | -0.04(-0.24%) |
Nov 17, 2008 | 15.19 | 15.96 | 14.98 | 15.46 | 5,827,433 | +0.06(+0.40%) |
Nov 14, 2008 | 14.92 | 16.14 | 14.35 | 15.40 | 8,050,807 | +0.27(+1.81%) |
Nov 13, 2008 | 14.05 | 15.16 | 13.86 | 15.13 | 9,380,903 | +1.13(+8.06%) |
Nov 12, 2008 | 14.43 | 14.43 | 13.87 | 14.00 | 6,358,340 | -0.63(-4.32%) |
Nov 11, 2008 | 14.26 | 14.79 | 14.03 | 14.63 | 6,129,641 | +0.17(+1.21%) |
Nov 10, 2008 | 15.46 | 15.51 | 14.26 | 14.46 | 5,918,703 | -0.76(-5.02%) |
Nov 07, 2008 | 14.31 | 15.27 | 14.22 | 15.22 | 5,157,497 | +0.98(+6.90%) |
Nov 06, 2008 | 14.15 | 14.76 | 13.99 | 14.24 | 9,992,921 | +0.08(+0.53%) |
Nov 05, 2008 | 13.95 | 14.31 | 13.69 | 14.17 | 7,725,648 | +0.00(+0.00%) |
Nov 04, 2008 | 13.76 | 14.28 | 13.02 | 14.17 | 18,602,754 | -1.16(-7.58%) |
Nov 03, 2008 | 15.57 | 15.57 | 14.81 | 15.33 | 4,719,972 | -0.17(-1.13%) |
Oct 31, 2008 | 15.15 | 15.65 | 14.76 | 15.50 | 7,763,403 | +0.26(+1.70%) |
Oct 30, 2008 | 14.78 | 15.36 | 14.55 | 15.24 | 4,952,120 | +0.91(+6.36%) |
Oct 29, 2008 | 15.08 | 15.17 | 14.28 | 14.33 | 7,945,032 | -0.83(-5.45%) |
Oct 28, 2008 | 13.89 | 15.20 | 13.29 | 15.16 | 7,920,440 | +1.61(+11.89%) |
Oct 27, 2008 | 13.66 | 14.07 | 13.29 | 13.55 | 8,963,112 | -0.30(-2.18%) |
Oct 24, 2008 | 13.50 | 14.41 | 12.87 | 13.85 | 7,027,339 | -0.50(-3.46%) |
Oct 23, 2008 | 13.79 | 14.69 | 13.32 | 14.34 | 9,995,297 | +0.54(+3.93%) |
Oct 22, 2008 | 14.64 | 14.65 | 13.28 | 13.80 | 7,465,805 | -1.09(-7.30%) |
Oct 21, 2008 | 15.46 | 15.46 | 14.69 | 14.89 | 3,453,985 | -0.67(-4.31%) |
Oct 20, 2008 | 14.65 | 15.60 | 14.35 | 15.56 | 4,785,241 | +1.06(+7.33%) |
Oct 17, 2008 | 14.06 | 15.34 | 13.78 | 14.50 | 7,528,643 | +0.17(+1.19%) |
Oct 16, 2008 | 14.28 | 14.49 | 13.48 | 14.33 | 11,961,605 | +0.31(+2.19%) |
Oct 15, 2008 | 15.73 | 15.74 | 13.92 | 14.02 | 9,015,569 | -1.94(-12.13%) |
Oct 14, 2008 | 16.79 | 17.87 | 15.21 | 15.96 | 10,172,056 | -0.31(-1.89%) |
Oct 13, 2008 | 14.28 | 16.27 | 14.11 | 16.26 | 7,062,542 | +2.10(+14.80%) |
Oct 10, 2008 | 13.89 | 14.76 | 12.67 | 14.17 | 13,282,128 | -0.61(-4.12%) |
Oct 09, 2008 | 15.11 | 15.31 | 14.76 | 14.77 | 13,847,530 | -0.08(-0.54%) |
Oct 08, 2008 | 14.97 | 15.65 | 14.77 | 14.85 | 11,585,399 | -0.42(-2.75%) |
Oct 07, 2008 | 15.98 | 16.15 | 15.19 | 15.28 | 11,633,885 | -0.59(-3.75%) |
Oct 06, 2008 | 16.64 | 16.97 | 15.53 | 15.87 | 10,544,237 | -1.08(-6.38%) |
Oct 03, 2008 | 17.19 | 17.65 | 16.89 | 16.95 | 0 | -0.10(-0.58%) |
Oct 02, 2008 | 17.78 | 17.84 | 17.05 | 17.05 | 7,574,642 | -0.82(-4.57%) |
Oct 01, 2008 | 17.40 | 17.89 | 17.06 | 17.87 | 6,226,697 | +0.39(+2.22%) |
Sep 30, 2008 | 17.44 | 17.69 | 17.28 | 17.48 | 7,226,718 | +0.30(+1.73%) |
Sep 29, 2008 | 17.57 | 17.75 | 16.97 | 17.18 | 11,061,863 | -0.57(-3.22%) |
Sep 26, 2008 | 17.53 | 17.77 | 17.26 | 17.75 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 17.10 | 17.91 | 17.10 | 17.72 | 3,379,734 | +0.69(+4.08%) |
Sep 24, 2008 | 16.90 | 17.05 | 16.53 | 17.03 | 3,899,329 | -0.20(-1.15%) |
Sep 23, 2008 | 17.40 | 17.67 | 17.16 | 17.23 | 3,555,577 | -0.18(-1.03%) |
Sep 22, 2008 | 17.79 | 17.95 | 17.32 | 17.40 | 2,692,391 | -0.34(-1.94%) |
Sep 19, 2008 | 17.23 | 18.89 | 17.12 | 17.75 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.68 | 17.22 | 16.54 | 16.97 | 6,576,646 | +0.45(+2.72%) |
Sep 17, 2008 | 17.73 | 17.95 | 16.50 | 16.52 | 10,129,347 | -1.51(-8.36%) |
Sep 16, 2008 | 17.92 | 18.24 | 17.24 | 18.02 | 6,356,186 | -0.02(-0.10%) |
Sep 15, 2008 | 18.42 | 18.43 | 17.93 | 18.04 | 5,130,450 | -0.56(-3.00%) |
Sep 12, 2008 | 18.14 | 18.69 | 18.14 | 18.60 | 3,987,407 | +0.26(+1.42%) |
Sep 11, 2008 | 17.96 | 18.36 | 17.62 | 18.34 | 5,220,697 | +0.30(+1.65%) |
Sep 10, 2008 | 18.13 | 18.26 | 17.97 | 18.04 | 4,770,162 | -0.06(-0.34%) |
Sep 09, 2008 | 18.81 | 18.96 | 18.08 | 18.10 | 6,408,011 | -0.63(-3.38%) |
Sep 08, 2008 | 18.86 | 18.88 | 18.27 | 18.74 | 7,805,139 | +0.01(+0.05%) |
Sep 05, 2008 | 19.27 | 19.29 | 18.70 | 18.73 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.75 | 19.84 | 19.24 | 19.31 | 6,627,073 | -0.55(-2.76%) |
Sep 03, 2008 | 20.41 | 20.49 | 19.72 | 19.86 | 4,343,936 | -0.55(-2.71%) |