Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.00 | 15.47 | 14.90 | 15.28 | 1,342,538 | +0.11(+0.69%) |
Jul 30, 2009 | 15.08 | 15.44 | 15.03 | 15.17 | 392,081 | +0.20(+1.36%) |
Jul 29, 2009 | 15.01 | 15.13 | 14.87 | 14.97 | 88,593 | -0.15(-1.02%) |
Jul 28, 2009 | 14.85 | 15.14 | 14.69 | 15.12 | 91,778 | -0.27(-1.73%) |
Jul 27, 2009 | 15.30 | 15.51 | 15.17 | 15.39 | 80,973 | -0.10(-0.64%) |
Jul 24, 2009 | 15.50 | 15.64 | 15.27 | 15.49 | 356 | -0.20(-1.26%) |
Jul 23, 2009 | 15.36 | 15.79 | 15.30 | 15.69 | 324,696 | +0.65(+4.36%) |
Jul 22, 2009 | 14.95 | 15.20 | 14.95 | 15.03 | 72,485 | +0.07(+0.50%) |
Jul 21, 2009 | 15.35 | 15.35 | 14.83 | 14.96 | 83,795 | +0.12(+0.79%) |
Jul 20, 2009 | 14.85 | 15.01 | 14.65 | 14.84 | 132,346 | +0.39(+2.69%) |
Jul 17, 2009 | 14.05 | 14.72 | 13.99 | 14.45 | 552,786 | +0.47(+3.36%) |
Jul 16, 2009 | 13.78 | 14.18 | 13.63 | 13.98 | 350,475 | -0.02(-0.13%) |
Jul 15, 2009 | 13.84 | 14.21 | 13.72 | 14.00 | 326,133 | -0.05(-0.35%) |
Jul 14, 2009 | 13.81 | 14.21 | 13.68 | 14.05 | 1,257,068 | -0.04(-0.31%) |
Jul 13, 2009 | 13.72 | 14.31 | 13.72 | 14.09 | 861,214 | +0.41(+3.03%) |
Jul 10, 2009 | 13.69 | 13.80 | 13.56 | 13.68 | 204,862 | -0.51(-3.61%) |
Jul 09, 2009 | 14.41 | 14.48 | 14.12 | 14.19 | 806,889 | -0.08(-0.56%) |
Jul 08, 2009 | 14.07 | 14.37 | 13.98 | 14.27 | 2,726,693 | +0.54(+3.91%) |
Jul 07, 2009 | 13.95 | 14.06 | 13.64 | 13.73 | 628,259 | +0.34(+2.54%) |
Jul 06, 2009 | 13.37 | 13.52 | 13.13 | 13.39 | 191,140 | -0.35(-2.56%) |
Jul 02, 2009 | 13.59 | 13.78 | 13.50 | 13.75 | 631,794 | +0.07(+0.54%) |
Jul 01, 2009 | 14.05 | 14.08 | 13.67 | 13.67 | 182,629 | -0.56(-3.91%) |
Jun 30, 2009 | 14.14 | 14.27 | 13.98 | 14.23 | 143,999 | +0.11(+0.74%) |
Jun 29, 2009 | 14.14 | 14.21 | 14.01 | 14.12 | 55,833 | +0.02(+0.13%) |
Jun 26, 2009 | 14.08 | 14.19 | 13.95 | 14.10 | 91,364 | -0.07(-0.48%) |
Jun 25, 2009 | 14.04 | 14.17 | 14.04 | 14.17 | 140,294 | +0.09(+0.66%) |
Jun 24, 2009 | 14.28 | 14.35 | 13.93 | 14.08 | 123,948 | -0.37(-2.57%) |
Jun 23, 2009 | 14.51 | 14.57 | 14.23 | 14.45 | 99,957 | +0.10(+0.69%) |
Jun 22, 2009 | 14.68 | 14.73 | 14.24 | 14.35 | 143,379 | -0.99(-6.44%) |
Jun 19, 2009 | 15.37 | 15.49 | 15.27 | 15.34 | 144,086 | +0.42(+2.82%) |
Jun 18, 2009 | 14.97 | 15.24 | 14.81 | 14.92 | 105,222 | +0.03(+0.19%) |
Jun 17, 2009 | 15.19 | 15.20 | 14.84 | 14.89 | 158,864 | -0.15(-0.97%) |
Jun 16, 2009 | 15.46 | 15.51 | 14.86 | 15.04 | 153,153 | -0.20(-1.34%) |
Jun 15, 2009 | 15.46 | 15.48 | 14.99 | 15.24 | 147,660 | -0.32(-2.06%) |
Jun 12, 2009 | 15.59 | 15.69 | 15.21 | 15.56 | 167,407 | +0.28(+1.86%) |
Jun 11, 2009 | 15.49 | 15.51 | 15.04 | 15.28 | 213,438 | -0.20(-1.28%) |
Jun 10, 2009 | 15.63 | 15.69 | 14.99 | 15.48 | 160,573 | +0.36(+2.41%) |
Jun 09, 2009 | 14.86 | 15.27 | 14.81 | 15.11 | 80,178 | +0.42(+2.86%) |
Jun 08, 2009 | 14.60 | 14.90 | 14.44 | 14.69 | 121,518 | -0.49(-3.22%) |
Jun 05, 2009 | 15.42 | 15.42 | 15.04 | 15.18 | 89,693 | -0.15(-0.97%) |
Jun 04, 2009 | 15.22 | 15.54 | 15.18 | 15.33 | 179,106 | -0.17(-1.12%) |
Jun 03, 2009 | 15.40 | 15.57 | 15.26 | 15.50 | 522,295 | -0.14(-0.91%) |
Jun 02, 2009 | 15.54 | 15.82 | 15.41 | 15.64 | 174,184 | +0.33(+2.14%) |
Jun 01, 2009 | 14.76 | 15.60 | 14.72 | 15.32 | 335,876 | +0.75(+5.13%) |
May 29, 2009 | 14.69 | 14.72 | 14.21 | 14.57 | 211,209 | -0.08(-0.55%) |
May 28, 2009 | 14.74 | 14.79 | 14.38 | 14.65 | 279,340 | -0.25(-1.70%) |
May 27, 2009 | 15.20 | 15.32 | 14.82 | 14.90 | 183,559 | -0.53(-3.44%) |
May 26, 2009 | 14.93 | 15.72 | 14.90 | 15.43 | 424,008 | +0.34(+2.25%) |
May 22, 2009 | 15.48 | 15.58 | 15.08 | 15.09 | 136,628 | -0.05(-0.33%) |
May 21, 2009 | 15.07 | 15.23 | 14.86 | 15.14 | 221,624 | +0.00(+0.00%) |
May 20, 2009 | 15.38 | 15.58 | 15.05 | 15.14 | 212,348 | -0.36(-2.35%) |
May 19, 2009 | 15.47 | 15.62 | 15.43 | 15.51 | 153,288 | +0.38(+2.53%) |
May 18, 2009 | 14.89 | 15.12 | 14.72 | 15.12 | 183,185 | +0.35(+2.38%) |
May 15, 2009 | 14.97 | 15.11 | 14.59 | 14.77 | 235,263 | +0.14(+0.93%) |
May 14, 2009 | 14.78 | 14.88 | 14.57 | 14.64 | 537,236 | +0.75(+5.38%) |
May 13, 2009 | 14.35 | 14.35 | 13.62 | 13.89 | 489,295 | -0.86(-5.86%) |
May 12, 2009 | 15.08 | 15.12 | 14.65 | 14.75 | 532,008 | +0.38(+2.62%) |
May 11, 2009 | 15.13 | 15.13 | 14.03 | 14.38 | 449,264 | -0.82(-5.41%) |
May 08, 2009 | 14.99 | 15.37 | 14.78 | 15.20 | 1,496,841 | +0.87(+6.08%) |
May 07, 2009 | 14.88 | 14.88 | 14.01 | 14.33 | 655,830 | -1.06(-6.87%) |
May 06, 2009 | 15.67 | 15.68 | 14.95 | 15.38 | 2,225,695 | -0.95(-5.82%) |
May 05, 2009 | 16.48 | 16.80 | 16.25 | 16.34 | 298,860 | +0.18(+1.11%) |
May 04, 2009 | 15.14 | 16.18 | 15.11 | 16.16 | 282,611 | +0.99(+6.52%) |
May 01, 2009 | 15.79 | 15.97 | 14.86 | 15.17 | 412,962 | -0.72(-4.55%) |
Apr 30, 2009 | 15.92 | 16.25 | 15.73 | 15.89 | 411,946 | +0.85(+5.63%) |
Apr 29, 2009 | 14.71 | 15.35 | 14.71 | 15.04 | 267,740 | +0.69(+4.82%) |
Apr 28, 2009 | 13.96 | 14.74 | 13.95 | 14.35 | 379,388 | +0.17(+1.22%) |
Apr 27, 2009 | 13.88 | 14.52 | 13.86 | 14.18 | 245,541 | +0.33(+2.36%) |
Apr 24, 2009 | 13.88 | 14.01 | 13.65 | 13.85 | 81,146 | +0.19(+1.36%) |
Apr 23, 2009 | 13.67 | 13.80 | 13.51 | 13.67 | 125,563 | -0.12(-0.85%) |
Apr 22, 2009 | 13.58 | 14.06 | 13.41 | 13.78 | 158,681 | +0.11(+0.81%) |
Apr 21, 2009 | 12.91 | 13.80 | 12.91 | 13.67 | 139,145 | +0.65(+4.98%) |
Apr 20, 2009 | 13.39 | 13.55 | 13.00 | 13.02 | 180,428 | -1.28(-8.94%) |
Apr 17, 2009 | 14.28 | 14.58 | 14.14 | 14.30 | 74,963 | +0.09(+0.61%) |
Apr 16, 2009 | 13.90 | 14.35 | 13.78 | 14.22 | 136,006 | +0.61(+4.50%) |
Apr 15, 2009 | 13.37 | 13.81 | 13.28 | 13.60 | 109,306 | -0.12(-0.86%) |
Apr 14, 2009 | 13.97 | 14.15 | 13.53 | 13.72 | 238,200 | -0.44(-3.14%) |
Apr 13, 2009 | 13.87 | 14.33 | 13.65 | 14.17 | 119,755 | +0.28(+2.05%) |
Apr 09, 2009 | 13.71 | 13.98 | 13.62 | 13.88 | 77,572 | +0.50(+3.74%) |
Apr 08, 2009 | 13.38 | 13.53 | 13.12 | 13.38 | 160,086 | +0.17(+1.26%) |
Apr 07, 2009 | 13.16 | 13.39 | 13.13 | 13.22 | 163,339 | -0.58(-4.21%) |
Apr 06, 2009 | 13.90 | 13.98 | 13.35 | 13.80 | 231,954 | -0.72(-4.98%) |
Apr 03, 2009 | 14.54 | 14.58 | 14.11 | 14.52 | 160,754 | -0.17(-1.14%) |
Apr 02, 2009 | 14.86 | 14.90 | 14.55 | 14.69 | 296,863 | +0.26(+1.80%) |
Apr 01, 2009 | 13.45 | 15.11 | 13.44 | 14.43 | 395,843 | +0.99(+7.41%) |
Mar 31, 2009 | 13.38 | 13.84 | 13.22 | 13.43 | 276,802 | +0.40(+3.08%) |
Mar 30, 2009 | 12.96 | 13.03 | 12.75 | 13.03 | 172,740 | -0.67(-4.91%) |
Mar 26, 2009 | 13.67 | 13.85 | 13.29 | 13.70 | 308,958 | -0.16(-1.16%) |
Mar 25, 2009 | 13.60 | 14.13 | 13.54 | 13.86 | 513,477 | +0.61(+4.57%) |
Mar 24, 2009 | 13.57 | 13.88 | 13.26 | 13.26 | 652,533 | -1.93(-12.69%) |
Mar 23, 2009 | 14.82 | 15.23 | 14.70 | 15.19 | 257,348 | +0.82(+5.67%) |
Mar 20, 2009 | 14.38 | 14.61 | 14.25 | 14.37 | 347,638 | +0.04(+0.26%) |
Mar 19, 2009 | 14.62 | 14.70 | 14.25 | 14.33 | 397,558 | +0.04(+0.26%) |
Mar 18, 2009 | 13.72 | 14.46 | 13.66 | 14.30 | 215,129 | +0.47(+3.40%) |
Mar 17, 2009 | 13.47 | 13.83 | 13.18 | 13.83 | 462,587 | +0.54(+4.09%) |
Mar 16, 2009 | 13.38 | 13.58 | 13.21 | 13.28 | 263,672 | +0.33(+2.53%) |
Mar 13, 2009 | 12.70 | 13.05 | 12.70 | 12.96 | 0 | +0.21(+1.65%) |
Mar 12, 2009 | 12.07 | 12.91 | 11.96 | 12.75 | 291,552 | +0.67(+5.58%) |
Mar 11, 2009 | 11.91 | 12.26 | 11.82 | 12.07 | 414,045 | +0.23(+1.98%) |
Mar 10, 2009 | 10.92 | 12.29 | 10.73 | 11.84 | 487,535 | +0.48(+4.24%) |
Mar 09, 2009 | 11.59 | 11.83 | 11.17 | 11.36 | 467,957 | -1.01(-8.19%) |
Mar 06, 2009 | 12.54 | 12.70 | 11.92 | 12.37 | 0 | -0.31(-2.41%) |
Mar 05, 2009 | 12.68 | 13.20 | 12.40 | 12.67 | 730,273 | -1.35(-9.63%) |
Mar 04, 2009 | 13.11 | 14.19 | 13.11 | 14.02 | 781,246 | +2.19(+18.48%) |
Mar 02, 2009 | 12.44 | 12.49 | 11.66 | 11.84 | 390,236 | -0.65(-5.24%) |
Feb 27, 2009 | 12.15 | 12.84 | 12.13 | 12.49 | 0 | +0.14(+1.15%) |
Feb 26, 2009 | 12.41 | 12.59 | 12.12 | 12.35 | 435,831 | -0.15(-1.19%) |
Feb 25, 2009 | 12.92 | 12.99 | 12.19 | 12.50 | 612,871 | +0.11(+0.90%) |
Feb 24, 2009 | 11.77 | 12.46 | 11.74 | 12.39 | 504,417 | +0.80(+6.93%) |
Feb 23, 2009 | 12.13 | 12.26 | 11.45 | 11.58 | 219,033 | -0.43(-3.55%) |
Feb 20, 2009 | 11.96 | 12.13 | 11.66 | 12.01 | 0 | -0.54(-4.33%) |
Feb 19, 2009 | 12.92 | 12.95 | 12.47 | 12.55 | 174,226 | -0.29(-2.26%) |
Feb 18, 2009 | 12.89 | 13.05 | 12.63 | 12.84 | 451,324 | -0.02(-0.14%) |
Feb 17, 2009 | 13.01 | 13.26 | 12.67 | 12.86 | 370,994 | -1.87(-12.67%) |
Feb 13, 2009 | 14.74 | 15.03 | 14.66 | 14.73 | 187,942 | -0.32(-2.09%) |
Feb 12, 2009 | 14.66 | 15.08 | 14.48 | 15.04 | 140,569 | +0.10(+0.66%) |
Feb 11, 2009 | 15.05 | 15.41 | 14.77 | 14.95 | 340,909 | +0.28(+1.90%) |
Feb 10, 2009 | 15.24 | 15.45 | 14.54 | 14.67 | 456,514 | -0.70(-4.58%) |
Feb 09, 2009 | 15.37 | 15.57 | 15.17 | 15.37 | 97,710 | +0.04(+0.28%) |
Feb 06, 2009 | 14.96 | 15.60 | 14.90 | 15.33 | 409,121 | +0.74(+5.08%) |
Feb 05, 2009 | 14.30 | 14.80 | 14.15 | 14.59 | 240,580 | +0.06(+0.43%) |
Feb 04, 2009 | 14.19 | 14.82 | 14.10 | 14.53 | 492,228 | +0.21(+1.47%) |
Feb 03, 2009 | 14.22 | 14.40 | 13.96 | 14.31 | 207,182 | +0.38(+2.75%) |
Feb 02, 2009 | 13.86 | 14.31 | 13.68 | 13.93 | 299,574 | -0.74(-5.05%) |
Jan 30, 2009 | 14.53 | 14.67 | 13.76 | 14.67 | 0 | +0.65(+4.67%) |
Jan 29, 2009 | 15.07 | 15.12 | 13.91 | 14.02 | 656,989 | -1.69(-10.77%) |
Jan 28, 2009 | 15.66 | 15.77 | 15.20 | 15.71 | 236,201 | +0.58(+3.84%) |
Jan 27, 2009 | 15.11 | 15.24 | 14.80 | 15.13 | 148,665 | +0.25(+1.70%) |
Jan 26, 2009 | 14.95 | 15.12 | 14.62 | 14.88 | 230,810 | +0.70(+4.92%) |
Jan 23, 2009 | 14.08 | 14.70 | 13.99 | 14.18 | 458,869 | -0.27(-1.88%) |
Jan 22, 2009 | 14.16 | 15.16 | 14.04 | 14.45 | 268,206 | +0.18(+1.26%) |
Jan 21, 2009 | 13.96 | 14.40 | 13.38 | 14.27 | 507,698 | +0.48(+3.45%) |
Jan 20, 2009 | 14.01 | 14.32 | 13.73 | 13.80 | 435,072 | -1.51(-9.89%) |
Jan 16, 2009 | 14.92 | 16.03 | 14.60 | 15.31 | 0 | +0.61(+4.16%) |
Jan 15, 2009 | 14.30 | 14.98 | 13.87 | 14.70 | 286,698 | +0.47(+3.30%) |
Jan 14, 2009 | 14.51 | 14.56 | 13.86 | 14.23 | 388,441 | -1.06(-6.95%) |
Jan 13, 2009 | 15.20 | 15.41 | 14.88 | 15.29 | 389,223 | -0.33(-2.10%) |
Jan 12, 2009 | 16.05 | 16.10 | 15.45 | 15.62 | 511,301 | -1.00(-6.02%) |
Jan 09, 2009 | 17.01 | 17.06 | 16.55 | 16.62 | 391,642 | -0.53(-3.06%) |
Jan 08, 2009 | 16.64 | 17.16 | 16.58 | 17.14 | 284,869 | +0.58(+3.51%) |
Jan 07, 2009 | 16.64 | 17.07 | 16.51 | 16.56 | 611,686 | -0.10(-0.59%) |
Jan 06, 2009 | 16.73 | 17.13 | 16.37 | 16.66 | 651,500 | +0.60(+3.73%) |
Jan 05, 2009 | 15.82 | 16.56 | 15.73 | 16.06 | 261,479 | +0.16(+1.01%) |
Jan 02, 2009 | 15.82 | 16.17 | 15.51 | 15.90 | 0 | -0.18(-1.11%) |
Jan 01, 2009 | 15.74 | 16.93 | 15.68 | 16.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.74 | 16.93 | 15.68 | 16.08 | 318,706 | +0.47(+3.01%) |
Dec 30, 2008 | 15.74 | 15.99 | 15.45 | 15.61 | 133,734 | -0.38(-2.39%) |
Dec 29, 2008 | 15.90 | 16.49 | 15.68 | 16.00 | 177,787 | +0.24(+1.53%) |
Dec 26, 2008 | 15.67 | 16.03 | 15.29 | 15.75 | 0 | +0.06(+0.35%) |
Dec 24, 2008 | 15.75 | 15.90 | 15.32 | 15.70 | 77,026 | +0.11(+0.71%) |
Dec 23, 2008 | 15.48 | 15.66 | 15.29 | 15.59 | 250,670 | +0.41(+2.69%) |
Dec 22, 2008 | 15.31 | 15.70 | 14.67 | 15.18 | 332,663 | -0.37(-2.38%) |
Dec 19, 2008 | 15.98 | 16.68 | 15.14 | 15.55 | 798,455 | -1.27(-7.57%) |
Dec 18, 2008 | 17.98 | 18.08 | 16.63 | 16.82 | 209,129 | -1.35(-7.41%) |
Dec 17, 2008 | 18.03 | 18.44 | 17.74 | 18.17 | 618,748 | +0.56(+3.19%) |
Dec 16, 2008 | 16.72 | 17.61 | 16.51 | 17.61 | 220,142 | +0.89(+5.32%) |
Dec 15, 2008 | 16.66 | 16.87 | 16.41 | 16.72 | 206,355 | +0.30(+1.84%) |
Dec 12, 2008 | 16.13 | 16.77 | 15.61 | 16.42 | 0 | +0.18(+1.10%) |
Dec 11, 2008 | 16.66 | 16.95 | 16.07 | 16.24 | 309,449 | +0.04(+0.23%) |
Dec 10, 2008 | 15.75 | 16.53 | 15.75 | 16.20 | 154,320 | +0.45(+2.86%) |
Dec 09, 2008 | 15.66 | 16.21 | 15.51 | 15.75 | 264,983 | +0.73(+4.85%) |
Dec 08, 2008 | 14.43 | 15.44 | 14.37 | 15.02 | 498,781 | +0.62(+4.33%) |
Dec 05, 2008 | 13.51 | 14.49 | 13.32 | 14.40 | 0 | +0.69(+5.05%) |
Dec 04, 2008 | 13.70 | 14.01 | 13.38 | 13.70 | 204,165 | +0.53(+3.98%) |
Dec 03, 2008 | 13.41 | 13.90 | 13.18 | 13.18 | 221,835 | -0.28(-2.11%) |
Dec 02, 2008 | 13.52 | 13.72 | 13.10 | 13.46 | 154,638 | +0.58(+4.51%) |
Dec 01, 2008 | 13.23 | 13.55 | 12.86 | 12.88 | 209,763 | -0.74(-5.44%) |
Nov 28, 2008 | 13.42 | 13.91 | 13.25 | 13.62 | 152,822 | -0.28(-2.00%) |
Nov 26, 2008 | 13.62 | 13.90 | 13.55 | 13.90 | 335,387 | +0.15(+1.12%) |
Nov 25, 2008 | 12.41 | 13.96 | 12.41 | 13.75 | 258,349 | +0.48(+3.63%) |
Nov 24, 2008 | 12.88 | 13.34 | 12.55 | 13.26 | 297,154 | +1.27(+10.56%) |
Nov 21, 2008 | 12.09 | 12.13 | 11.21 | 12.00 | 388,478 | +0.77(+6.88%) |
Nov 20, 2008 | 11.87 | 12.48 | 10.96 | 11.23 | 237,195 | -0.85(-7.01%) |
Nov 19, 2008 | 12.78 | 13.01 | 12.05 | 12.07 | 177,916 | -0.90(-6.91%) |
Nov 18, 2008 | 13.30 | 13.35 | 12.67 | 12.97 | 241,156 | -0.69(-5.07%) |
Nov 17, 2008 | 13.77 | 13.99 | 13.36 | 13.66 | 143,766 | -0.19(-1.38%) |
Nov 14, 2008 | 14.02 | 14.25 | 13.49 | 13.85 | 0 | -0.17(-1.19%) |
Nov 13, 2008 | 13.56 | 14.16 | 12.21 | 14.02 | 288,763 | +0.83(+6.28%) |
Nov 12, 2008 | 13.59 | 13.96 | 13.02 | 13.19 | 278,513 | -0.16(-1.20%) |
Nov 11, 2008 | 13.52 | 13.66 | 13.00 | 13.35 | 204,385 | +0.44(+3.45%) |
Nov 10, 2008 | 13.73 | 13.73 | 12.67 | 12.91 | 122,860 | -0.18(-1.37%) |
Nov 07, 2008 | 12.90 | 13.18 | 12.61 | 13.09 | 0 | +0.75(+6.11%) |
Nov 06, 2008 | 13.61 | 13.85 | 12.15 | 12.33 | 432,474 | -1.40(-10.21%) |
Nov 05, 2008 | 13.91 | 14.40 | 13.73 | 13.73 | 209,532 | -0.57(-3.97%) |
Nov 04, 2008 | 14.10 | 14.51 | 13.95 | 14.30 | 97,879 | +0.86(+6.44%) |
Nov 03, 2008 | 13.61 | 13.94 | 13.10 | 13.44 | 284,222 | -0.11(-0.82%) |
Oct 31, 2008 | 12.97 | 13.76 | 12.86 | 13.55 | 188,458 | +0.07(+0.50%) |
Oct 30, 2008 | 12.79 | 13.66 | 12.60 | 13.48 | 2,438,272 | +1.43(+11.84%) |
Oct 29, 2008 | 12.13 | 12.65 | 11.97 | 12.05 | 1,455,471 | -0.57(-4.55%) |
Oct 28, 2008 | 11.58 | 12.63 | 10.82 | 12.63 | 460,573 | +1.53(+13.74%) |
Oct 27, 2008 | 10.98 | 11.50 | 10.84 | 11.10 | 86,158 | -0.20(-1.75%) |
Oct 24, 2008 | 10.66 | 11.70 | 10.66 | 11.30 | 0 | -0.77(-6.35%) |
Oct 23, 2008 | 11.52 | 12.19 | 11.48 | 12.07 | 198,684 | +0.72(+6.37%) |
Oct 22, 2008 | 12.15 | 12.15 | 11.04 | 11.34 | 145,128 | -1.08(-8.66%) |
Oct 21, 2008 | 12.86 | 13.16 | 12.24 | 12.42 | 176,901 | +0.00(+0.00%) |
Oct 20, 2008 | 11.89 | 12.69 | 11.12 | 12.42 | 213,824 | +0.48(+4.04%) |
Oct 17, 2008 | 12.82 | 12.82 | 11.53 | 11.94 | 0 | -1.22(-9.30%) |
Oct 16, 2008 | 12.30 | 13.16 | 12.04 | 13.16 | 251,842 | +0.86(+7.03%) |
Oct 15, 2008 | 13.38 | 13.52 | 12.14 | 12.29 | 167,340 | -1.55(-11.20%) |
Oct 14, 2008 | 14.77 | 14.78 | 13.47 | 13.85 | 205,749 | -0.61(-4.23%) |
Oct 13, 2008 | 13.92 | 14.46 | 12.73 | 14.46 | 279,010 | +1.80(+14.20%) |
Oct 10, 2008 | 11.92 | 13.24 | 11.53 | 12.66 | 0 | +0.61(+5.02%) |
Oct 09, 2008 | 12.92 | 13.05 | 11.16 | 12.05 | 278,027 | -0.58(-4.60%) |
Oct 08, 2008 | 12.36 | 12.91 | 11.89 | 12.63 | 385,040 | +0.45(+3.70%) |
Oct 07, 2008 | 13.22 | 13.42 | 11.80 | 12.18 | 606,413 | -0.85(-6.50%) |
Oct 06, 2008 | 12.85 | 13.03 | 11.76 | 13.03 | 277,695 | -0.13(-0.99%) |
Oct 03, 2008 | 12.92 | 13.61 | 12.62 | 13.16 | 0 | +0.67(+5.39%) |
Oct 02, 2008 | 13.16 | 13.16 | 12.42 | 12.49 | 142,633 | -0.67(-5.12%) |
Oct 01, 2008 | 13.18 | 13.39 | 12.67 | 13.16 | 95,425 | -0.01(-0.09%) |
Sep 30, 2008 | 13.07 | 13.43 | 12.57 | 13.17 | 173,020 | +0.29(+2.25%) |
Sep 29, 2008 | 13.86 | 13.91 | 0.0124 | 12.88 | 454,353 | -2.22(-14.72%) |
Sep 26, 2008 | 14.82 | 15.32 | 14.80 | 15.11 | 0 | +0.09(+0.58%) |
Sep 25, 2008 | 15.21 | 15.31 | 14.66 | 15.02 | 327,886 | +0.44(+3.05%) |
Sep 24, 2008 | 14.99 | 14.99 | 14.46 | 14.57 | 218,178 | +0.35(+2.43%) |
Sep 23, 2008 | 14.10 | 14.40 | 13.73 | 14.23 | 362,574 | -0.97(-6.38%) |
Sep 22, 2008 | 15.85 | 15.85 | 15.12 | 15.20 | 217,952 | -0.90(-5.57%) |
Sep 19, 2008 | 16.06 | 16.40 | 15.69 | 16.09 | 0 | +0.20(+1.28%) |
Sep 18, 2008 | 15.71 | 16.02 | 14.31 | 15.89 | 503,369 | +0.90(+5.97%) |
Sep 17, 2008 | 15.32 | 15.51 | 14.89 | 14.99 | 413,341 | -0.68(-4.34%) |
Sep 16, 2008 | 15.58 | 16.13 | 15.25 | 15.67 | 858,396 | -0.46(-2.87%) |
Sep 15, 2008 | 16.07 | 16.56 | 16.01 | 16.14 | 244,801 | -0.57(-3.44%) |
Sep 12, 2008 | 16.47 | 16.80 | 16.47 | 16.71 | 0 | +0.47(+2.89%) |
Sep 11, 2008 | 15.92 | 16.35 | 15.88 | 16.24 | 168,564 | +0.12(+0.73%) |
Sep 10, 2008 | 16.35 | 16.45 | 15.98 | 16.13 | 456,457 | +0.10(+0.62%) |
Sep 09, 2008 | 16.94 | 17.06 | 15.89 | 16.03 | 255,330 | -0.67(-4.00%) |
Sep 08, 2008 | 16.66 | 17.06 | 16.46 | 16.69 | 160,458 | +1.00(+6.38%) |
Sep 05, 2008 | 15.67 | 15.83 | 15.34 | 15.69 | 0 | -0.71(-4.33%) |
Sep 04, 2008 | 16.89 | 16.98 | 16.24 | 16.40 | 840,599 | -0.62(-3.63%) |
Sep 03, 2008 | 16.76 | 17.13 | 16.57 | 17.02 | 576,835 | -0.08(-0.47%) |
Sep 02, 2008 | 17.12 | 17.46 | 17.00 | 17.10 | 471,942 | +0.78(+4.81%) |
Aug 29, 2008 | 16.56 | 16.78 | 16.21 | 16.32 | 0 | -0.42(-2.51%) |
Aug 28, 2008 | 16.38 | 16.84 | 16.37 | 16.74 | 161,135 | +0.90(+5.70%) |
Aug 27, 2008 | 15.36 | 16.02 | 15.25 | 15.83 | 169,734 | +0.61(+4.02%) |
Aug 26, 2008 | 15.21 | 15.61 | 15.09 | 15.22 | 193,969 | -0.20(-1.28%) |
Aug 25, 2008 | 15.75 | 15.75 | 15.30 | 15.42 | 379,500 | -0.50(-3.14%) |
Aug 22, 2008 | 15.61 | 15.97 | 15.54 | 15.92 | 0 | +0.74(+4.84%) |
Aug 21, 2008 | 14.85 | 15.33 | 14.81 | 15.19 | 398,230 | -0.43(-2.77%) |
Aug 20, 2008 | 15.22 | 15.70 | 15.15 | 15.62 | 278,137 | -0.12(-0.78%) |
Aug 19, 2008 | 15.78 | 16.04 | 15.30 | 15.74 | 212,746 | -0.71(-4.32%) |
Aug 18, 2008 | 16.87 | 16.93 | 16.32 | 16.45 | 117,886 | -0.62(-3.65%) |
Aug 15, 2008 | 16.85 | 17.16 | 16.67 | 17.08 | 0 | +0.27(+1.58%) |
Aug 14, 2008 | 16.71 | 17.07 | 16.68 | 16.81 | 109,241 | -0.27(-1.59%) |
Aug 13, 2008 | 16.90 | 17.08 | 16.39 | 17.08 | 312,782 | -0.22(-1.25%) |
Aug 12, 2008 | 17.61 | 17.61 | 17.13 | 17.30 | 98,455 | -0.20(-1.16%) |
Aug 11, 2008 | 17.50 | 17.90 | 17.36 | 17.50 | 393,382 | +0.40(+2.35%) |
Aug 08, 2008 | 16.17 | 17.30 | 16.17 | 17.10 | 176,921 | +1.01(+6.30%) |
Aug 07, 2008 | 16.17 | 16.32 | 16.00 | 16.09 | 119,068 | -0.49(-2.98%) |
Aug 06, 2008 | 16.13 | 16.81 | 16.13 | 16.58 | 102,780 | +0.13(+0.79%) |
Aug 05, 2008 | 16.16 | 16.59 | 16.00 | 16.45 | 131,670 | +0.70(+4.43%) |
Aug 04, 2008 | 15.51 | 16.03 | 15.26 | 15.75 | 242,669 | +0.30(+1.92%) |