Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.94 | 15.31 | 14.93 | 15.11 | 748,835 | +0.11(+0.73%) |
Jul 30, 2009 | 14.85 | 15.12 | 14.69 | 15.00 | 728,354 | +0.32(+2.15%) |
Jul 29, 2009 | 14.76 | 14.87 | 14.68 | 14.69 | 568,265 | -0.17(-1.14%) |
Jul 28, 2009 | 14.65 | 14.88 | 14.62 | 14.86 | 454,497 | +0.15(+0.99%) |
Jul 27, 2009 | 14.71 | 14.76 | 14.54 | 14.71 | 326,875 | +0.02(+0.16%) |
Jul 24, 2009 | 14.49 | 14.70 | 14.46 | 14.69 | 469,219 | +0.07(+0.51%) |
Jul 23, 2009 | 14.20 | 14.64 | 14.12 | 14.61 | 511,694 | +0.37(+2.57%) |
Jul 22, 2009 | 14.00 | 14.36 | 13.97 | 14.25 | 355,341 | +0.19(+1.35%) |
Jul 21, 2009 | 14.25 | 14.33 | 14.03 | 14.06 | 402,604 | -0.10(-0.74%) |
Jul 20, 2009 | 14.21 | 14.30 | 14.07 | 14.16 | 284,687 | +0.00(+0.02%) |
Jul 17, 2009 | 14.29 | 14.39 | 14.12 | 14.16 | 297,644 | -0.12(-0.83%) |
Jul 16, 2009 | 14.03 | 14.33 | 13.96 | 14.28 | 336,005 | +0.13(+0.90%) |
Jul 15, 2009 | 14.01 | 14.25 | 13.92 | 14.15 | 889,865 | +0.30(+2.15%) |
Jul 14, 2009 | 13.90 | 13.90 | 13.65 | 13.85 | 429,759 | -0.05(-0.39%) |
Jul 13, 2009 | 13.67 | 13.92 | 13.62 | 13.90 | 527,605 | +0.45(+3.32%) |
Jul 10, 2009 | 13.47 | 13.58 | 13.29 | 13.46 | 436,755 | -0.12(-0.92%) |
Jul 09, 2009 | 13.62 | 13.69 | 13.49 | 13.58 | 421,916 | +0.03(+0.24%) |
Jul 08, 2009 | 13.52 | 13.61 | 13.43 | 13.55 | 704,005 | +0.07(+0.51%) |
Jul 07, 2009 | 13.57 | 13.59 | 13.45 | 13.48 | 602,597 | -0.11(-0.81%) |
Jul 06, 2009 | 13.35 | 13.62 | 13.25 | 13.59 | 544,006 | +0.26(+1.94%) |
Jul 02, 2009 | 13.50 | 13.53 | 13.33 | 13.33 | 615,319 | -0.39(-2.84%) |
Jul 01, 2009 | 13.73 | 13.79 | 13.50 | 13.72 | 569,212 | -0.03(-0.22%) |
Jun 30, 2009 | 13.78 | 13.84 | 13.62 | 13.75 | 415,978 | +0.01(+0.06%) |
Jun 29, 2009 | 13.67 | 13.79 | 13.58 | 13.74 | 334,063 | +0.02(+0.17%) |
Jun 26, 2009 | 13.45 | 13.77 | 13.36 | 13.72 | 1,142,138 | +0.22(+1.63%) |
Jun 25, 2009 | 13.40 | 13.54 | 13.38 | 13.50 | 626,556 | +0.01(+0.09%) |
Jun 24, 2009 | 13.47 | 13.67 | 13.38 | 13.49 | 466,964 | +0.15(+1.12%) |
Jun 23, 2009 | 13.48 | 13.48 | 13.23 | 13.34 | 492,909 | -0.05(-0.40%) |
Jun 22, 2009 | 13.56 | 13.64 | 13.39 | 13.39 | 804,738 | -0.28(-2.07%) |
Jun 19, 2009 | 13.67 | 14.09 | 13.55 | 13.67 | 1,111,341 | +0.17(+1.23%) |
Jun 18, 2009 | 13.48 | 13.62 | 13.41 | 13.51 | 289,730 | -0.01(-0.09%) |
Jun 17, 2009 | 13.37 | 13.73 | 13.37 | 13.52 | 443,996 | +0.15(+1.11%) |
Jun 16, 2009 | 13.57 | 13.57 | 13.31 | 13.37 | 443,949 | -0.08(-0.62%) |
Jun 15, 2009 | 13.58 | 13.58 | 13.39 | 13.45 | 436,664 | -0.21(-1.55%) |
Jun 12, 2009 | 13.63 | 13.69 | 13.45 | 13.67 | 369,253 | -0.05(-0.35%) |
Jun 11, 2009 | 13.84 | 13.92 | 13.68 | 13.71 | 338,250 | -0.07(-0.50%) |
Jun 10, 2009 | 14.05 | 14.07 | 13.69 | 13.78 | 494,143 | -0.18(-1.30%) |
Jun 09, 2009 | 14.05 | 14.08 | 13.95 | 13.96 | 354,212 | -0.11(-0.76%) |
Jun 08, 2009 | 14.08 | 14.19 | 13.95 | 14.07 | 419,957 | -0.03(-0.23%) |
Jun 05, 2009 | 14.23 | 14.23 | 13.99 | 14.10 | 316,660 | -0.03(-0.21%) |
Jun 04, 2009 | 14.09 | 14.17 | 13.97 | 14.13 | 410,222 | +0.09(+0.61%) |
Jun 03, 2009 | 13.90 | 14.13 | 13.70 | 14.05 | 551,319 | +0.06(+0.43%) |
Jun 02, 2009 | 13.63 | 14.09 | 13.61 | 13.99 | 1,506,878 | +0.32(+2.35%) |
Jun 01, 2009 | 13.68 | 13.91 | 13.54 | 13.67 | 875,167 | +0.21(+1.57%) |
May 29, 2009 | 13.24 | 13.45 | 13.11 | 13.45 | 598,286 | +0.23(+1.76%) |
May 28, 2009 | 13.13 | 13.24 | 12.89 | 13.22 | 856,336 | +0.16(+1.25%) |
May 27, 2009 | 13.29 | 13.32 | 13.04 | 13.06 | 796,008 | -0.29(-2.16%) |
May 26, 2009 | 12.95 | 13.38 | 12.84 | 13.35 | 642,360 | +0.30(+2.28%) |
May 22, 2009 | 13.06 | 13.21 | 12.93 | 13.05 | 517,497 | +0.04(+0.34%) |
May 21, 2009 | 12.71 | 13.03 | 12.71 | 13.00 | 1,037,945 | +0.16(+1.23%) |
May 20, 2009 | 13.28 | 13.32 | 12.82 | 12.85 | 957,555 | -0.29(-2.17%) |
May 19, 2009 | 13.50 | 13.51 | 13.11 | 13.13 | 381,407 | -0.43(-3.20%) |
May 18, 2009 | 13.38 | 13.62 | 13.14 | 13.57 | 616,502 | +0.37(+2.80%) |
May 15, 2009 | 13.23 | 13.33 | 13.00 | 13.20 | 1,062,821 | -0.11(-0.80%) |
May 14, 2009 | 13.18 | 13.43 | 13.15 | 13.31 | 616,307 | +0.23(+1.75%) |
May 13, 2009 | 13.21 | 13.46 | 13.03 | 13.08 | 1,131,210 | -0.38(-2.83%) |
May 12, 2009 | 13.56 | 13.66 | 13.29 | 13.46 | 798,642 | +0.01(+0.09%) |
May 11, 2009 | 13.60 | 13.92 | 13.40 | 13.45 | 725,101 | -0.54(-3.89%) |
May 08, 2009 | 13.67 | 13.99 | 13.47 | 13.99 | 631,879 | +0.55(+4.07%) |
May 07, 2009 | 14.02 | 14.03 | 13.40 | 13.44 | 959,699 | -0.39(-2.84%) |
May 06, 2009 | 13.42 | 14.01 | 13.26 | 13.84 | 1,546,940 | +0.51(+3.87%) |
May 05, 2009 | 13.39 | 13.57 | 12.95 | 13.32 | 2,272,613 | -0.23(-1.71%) |
May 04, 2009 | 13.29 | 13.61 | 12.95 | 13.55 | 802,513 | +0.37(+2.78%) |
May 01, 2009 | 13.06 | 13.32 | 12.85 | 13.19 | 853,429 | +0.11(+0.84%) |
Apr 30, 2009 | 13.53 | 13.54 | 13.03 | 13.08 | 929,295 | -0.31(-2.29%) |
Apr 29, 2009 | 13.35 | 13.43 | 13.09 | 13.38 | 1,038,610 | +0.15(+1.15%) |
Apr 28, 2009 | 13.11 | 13.53 | 13.09 | 13.23 | 869,582 | +0.04(+0.29%) |
Apr 27, 2009 | 13.15 | 13.40 | 13.12 | 13.19 | 1,235,051 | -0.16(-1.22%) |
Apr 24, 2009 | 13.75 | 13.76 | 13.30 | 13.36 | 1,128,106 | -0.31(-2.29%) |
Apr 23, 2009 | 13.79 | 13.80 | 13.31 | 13.67 | 873,346 | -0.08(-0.56%) |
Apr 22, 2009 | 14.02 | 14.19 | 13.68 | 13.75 | 866,763 | -0.54(-3.77%) |
Apr 21, 2009 | 13.69 | 14.30 | 13.47 | 14.28 | 1,026,150 | +0.57(+4.19%) |
Apr 20, 2009 | 14.20 | 14.43 | 13.69 | 13.71 | 1,087,671 | -0.78(-5.40%) |
Apr 17, 2009 | 14.76 | 14.76 | 14.40 | 14.49 | 935,572 | -0.22(-1.50%) |
Apr 16, 2009 | 14.90 | 14.90 | 14.41 | 14.71 | 1,012,480 | -0.10(-0.66%) |
Apr 15, 2009 | 14.30 | 14.84 | 14.24 | 14.81 | 692,210 | +0.44(+3.07%) |
Apr 14, 2009 | 15.05 | 15.10 | 14.28 | 14.37 | 906,136 | -0.91(-5.96%) |
Apr 13, 2009 | 14.93 | 15.39 | 14.79 | 15.28 | 595,107 | +0.18(+1.18%) |
Apr 09, 2009 | 14.68 | 15.13 | 14.31 | 15.10 | 1,123,384 | +0.72(+5.01%) |
Apr 08, 2009 | 14.27 | 14.50 | 14.14 | 14.38 | 506,892 | +0.20(+1.38%) |
Apr 07, 2009 | 14.02 | 14.39 | 14.02 | 14.19 | 874,024 | -0.09(-0.60%) |
Apr 06, 2009 | 14.28 | 14.40 | 14.06 | 14.27 | 658,600 | -0.27(-1.84%) |
Apr 03, 2009 | 14.37 | 14.56 | 14.11 | 14.54 | 850,499 | +0.16(+1.10%) |
Apr 02, 2009 | 14.47 | 14.50 | 14.05 | 14.38 | 1,165,009 | +0.28(+2.00%) |
Apr 01, 2009 | 13.58 | 14.22 | 13.49 | 14.10 | 984,028 | +0.23(+1.63%) |
Mar 31, 2009 | 13.66 | 14.04 | 13.43 | 13.87 | 976,541 | +0.43(+3.23%) |
Mar 30, 2009 | 13.46 | 13.80 | 13.36 | 13.44 | 1,049,373 | -0.77(-5.42%) |
Mar 26, 2009 | 14.28 | 14.35 | 13.77 | 14.21 | 1,233,583 | +0.23(+1.62%) |
Mar 25, 2009 | 13.81 | 14.11 | 13.29 | 13.98 | 1,229,860 | +0.31(+2.24%) |
Mar 24, 2009 | 13.99 | 14.40 | 13.64 | 13.68 | 1,182,755 | -0.74(-5.12%) |
Mar 23, 2009 | 13.72 | 14.42 | 13.68 | 14.42 | 1,489,455 | +0.70(+5.10%) |
Mar 20, 2009 | 13.92 | 14.10 | 13.70 | 13.72 | 1,171,514 | -0.09(-0.65%) |
Mar 19, 2009 | 14.10 | 14.23 | 13.79 | 13.81 | 1,197,140 | -0.11(-0.81%) |
Mar 18, 2009 | 13.47 | 13.95 | 13.31 | 13.92 | 949,040 | +0.39(+2.86%) |
Mar 17, 2009 | 12.85 | 13.55 | 12.76 | 13.53 | 874,357 | +0.68(+5.33%) |
Mar 16, 2009 | 13.26 | 13.41 | 12.78 | 12.85 | 913,851 | -0.31(-2.37%) |
Mar 13, 2009 | 12.97 | 13.23 | 12.75 | 13.16 | 0 | +0.24(+1.82%) |
Mar 12, 2009 | 12.46 | 13.02 | 12.17 | 12.92 | 1,590,624 | +0.42(+3.38%) |
Mar 11, 2009 | 12.77 | 12.80 | 12.35 | 12.50 | 1,377,318 | -0.24(-1.85%) |
Mar 10, 2009 | 12.24 | 12.75 | 12.07 | 12.74 | 1,237,222 | +0.64(+5.26%) |
Mar 09, 2009 | 12.36 | 12.60 | 12.00 | 12.10 | 1,112,278 | -0.45(-3.58%) |
Mar 06, 2009 | 12.56 | 12.78 | 12.22 | 12.55 | 0 | -0.13(-1.01%) |
Mar 05, 2009 | 12.65 | 12.86 | 12.30 | 12.68 | 585,910 | -0.28(-2.18%) |
Mar 04, 2009 | 12.97 | 13.18 | 12.53 | 12.96 | 1,105,941 | -0.81(-5.88%) |
Mar 02, 2009 | 13.97 | 14.29 | 13.74 | 13.77 | 1,064,417 | -0.45(-3.18%) |
Feb 27, 2009 | 14.06 | 14.52 | 13.90 | 14.22 | 0 | +0.03(+0.19%) |
Feb 26, 2009 | 14.67 | 14.96 | 14.11 | 14.20 | 1,169,485 | -0.45(-3.05%) |
Feb 25, 2009 | 14.58 | 15.02 | 14.02 | 14.64 | 1,217,450 | +0.54(+3.80%) |
Feb 24, 2009 | 13.48 | 14.13 | 13.22 | 14.11 | 1,151,557 | +0.74(+5.54%) |
Feb 23, 2009 | 14.30 | 14.30 | 13.36 | 13.36 | 766,978 | -0.79(-5.55%) |
Feb 20, 2009 | 13.83 | 14.33 | 13.75 | 14.15 | 982,751 | +0.01(+0.08%) |
Feb 19, 2009 | 14.33 | 14.61 | 14.14 | 14.14 | 972,022 | -0.12(-0.81%) |
Feb 18, 2009 | 14.48 | 14.72 | 14.14 | 14.25 | 627,796 | -0.10(-0.70%) |
Feb 17, 2009 | 14.26 | 14.71 | 14.25 | 14.36 | 622,699 | -0.40(-2.72%) |
Feb 13, 2009 | 14.94 | 15.19 | 14.75 | 14.76 | 748,318 | -0.21(-1.43%) |
Feb 12, 2009 | 14.51 | 15.03 | 14.32 | 14.97 | 849,407 | +0.46(+3.20%) |
Feb 11, 2009 | 14.37 | 14.52 | 14.14 | 14.51 | 770,987 | +0.18(+1.27%) |
Feb 10, 2009 | 14.72 | 14.90 | 14.22 | 14.33 | 921,872 | -0.46(-3.12%) |
Feb 09, 2009 | 14.55 | 14.87 | 14.36 | 14.79 | 483,937 | +0.13(+0.89%) |
Feb 06, 2009 | 14.20 | 14.68 | 14.07 | 14.66 | 656,819 | +0.40(+2.80%) |
Feb 05, 2009 | 14.15 | 14.49 | 14.09 | 14.26 | 645,875 | +0.03(+0.23%) |
Feb 04, 2009 | 14.52 | 14.71 | 14.14 | 14.22 | 612,157 | -0.33(-2.29%) |
Feb 03, 2009 | 14.56 | 14.67 | 14.27 | 14.56 | 815,161 | +0.10(+0.68%) |
Feb 02, 2009 | 13.92 | 14.61 | 13.81 | 14.46 | 715,612 | +0.40(+2.81%) |
Jan 30, 2009 | 14.42 | 14.57 | 13.92 | 14.06 | 0 | -0.19(-1.34%) |
Jan 29, 2009 | 14.79 | 14.79 | 14.23 | 14.25 | 671,218 | -0.79(-5.22%) |
Jan 28, 2009 | 14.89 | 15.06 | 14.53 | 15.04 | 776,403 | +0.49(+3.33%) |
Jan 27, 2009 | 14.51 | 14.65 | 14.25 | 14.56 | 583,279 | +0.14(+0.97%) |
Jan 26, 2009 | 14.30 | 14.55 | 14.14 | 14.42 | 765,617 | +0.11(+0.79%) |
Jan 23, 2009 | 13.70 | 14.42 | 13.42 | 14.30 | 697,849 | +0.16(+1.11%) |
Jan 22, 2009 | 13.90 | 14.64 | 13.82 | 14.14 | 1,218,945 | -0.17(-1.21%) |
Jan 21, 2009 | 13.91 | 14.42 | 13.67 | 14.32 | 1,135,434 | +0.58(+4.25%) |
Jan 20, 2009 | 14.44 | 14.86 | 13.70 | 13.73 | 886,027 | -0.92(-6.29%) |
Jan 16, 2009 | 14.84 | 14.85 | 14.20 | 14.66 | 560,657 | +0.03(+0.18%) |
Jan 15, 2009 | 14.29 | 15.01 | 14.08 | 14.63 | 635,034 | +0.35(+2.44%) |
Jan 14, 2009 | 14.70 | 14.80 | 14.25 | 14.28 | 628,821 | -0.67(-4.50%) |
Jan 13, 2009 | 14.58 | 15.03 | 14.48 | 14.95 | 480,261 | +0.21(+1.45%) |
Jan 12, 2009 | 14.43 | 15.01 | 14.43 | 14.74 | 665,597 | +0.09(+0.59%) |
Jan 09, 2009 | 15.01 | 15.08 | 14.65 | 14.65 | 602,170 | -0.45(-2.98%) |
Jan 08, 2009 | 14.42 | 15.11 | 14.28 | 15.10 | 736,513 | +0.68(+4.75%) |
Jan 07, 2009 | 14.41 | 14.74 | 14.31 | 14.42 | 641,164 | -0.30(-2.04%) |
Jan 06, 2009 | 15.01 | 15.16 | 14.44 | 14.72 | 917,984 | -0.18(-1.22%) |
Jan 05, 2009 | 15.33 | 15.33 | 14.69 | 14.90 | 787,029 | -0.38(-2.47%) |
Jan 02, 2009 | 15.74 | 15.77 | 15.16 | 15.28 | 0 | -0.43(-2.73%) |
Jan 01, 2009 | 15.77 | 15.88 | 15.36 | 15.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.77 | 15.88 | 15.36 | 15.71 | 830,286 | -0.12(-0.75%) |
Dec 30, 2008 | 14.70 | 15.86 | 14.62 | 15.83 | 997,043 | +1.26(+8.64%) |
Dec 29, 2008 | 14.29 | 14.66 | 14.25 | 14.57 | 588,151 | +0.20(+1.37%) |
Dec 26, 2008 | 14.33 | 14.40 | 14.11 | 14.37 | 253,758 | +0.12(+0.88%) |
Dec 24, 2008 | 14.07 | 14.33 | 13.81 | 14.25 | 250,656 | +0.19(+1.33%) |
Dec 23, 2008 | 14.41 | 14.53 | 13.90 | 14.06 | 794,889 | -0.14(-0.98%) |
Dec 22, 2008 | 14.27 | 14.32 | 13.78 | 14.20 | 839,463 | -0.03(-0.21%) |
Dec 19, 2008 | 14.22 | 14.43 | 14.14 | 14.23 | 1,462,519 | +0.25(+1.79%) |
Dec 18, 2008 | 14.40 | 14.62 | 13.93 | 13.98 | 1,069,427 | -0.42(-2.89%) |
Dec 17, 2008 | 14.43 | 14.67 | 14.11 | 14.39 | 700,702 | -0.25(-1.73%) |
Dec 16, 2008 | 14.26 | 14.68 | 14.26 | 14.65 | 1,116,704 | +0.52(+3.71%) |
Dec 15, 2008 | 14.67 | 14.81 | 13.79 | 14.12 | 691,451 | -0.48(-3.28%) |
Dec 12, 2008 | 13.10 | 14.62 | 13.10 | 14.60 | 1,422,222 | +1.09(+8.06%) |
Dec 11, 2008 | 14.06 | 14.38 | 13.45 | 13.51 | 976,871 | -0.77(-5.40%) |
Dec 10, 2008 | 14.37 | 14.72 | 13.95 | 14.28 | 711,240 | +0.04(+0.31%) |
Dec 09, 2008 | 14.98 | 15.28 | 14.21 | 14.24 | 813,132 | -1.04(-6.82%) |
Dec 08, 2008 | 15.28 | 15.47 | 14.79 | 15.28 | 795,426 | +0.44(+2.97%) |
Dec 05, 2008 | 13.89 | 14.84 | 13.52 | 14.84 | 929,278 | +0.75(+5.30%) |
Dec 04, 2008 | 14.54 | 15.02 | 13.80 | 14.09 | 670,761 | -0.76(-5.09%) |
Dec 03, 2008 | 13.97 | 14.88 | 13.54 | 14.85 | 784,986 | +0.84(+6.01%) |
Dec 02, 2008 | 13.54 | 14.36 | 13.09 | 14.01 | 1,472,438 | +0.76(+5.70%) |
Dec 01, 2008 | 15.66 | 15.67 | 13.25 | 13.25 | 1,370,523 | -2.99(-18.43%) |
Nov 28, 2008 | 15.47 | 16.25 | 15.47 | 16.25 | 215,175 | +0.53(+3.35%) |
Nov 26, 2008 | 14.65 | 15.78 | 14.23 | 15.72 | 670,348 | +0.97(+6.58%) |
Nov 25, 2008 | 15.10 | 15.10 | 14.37 | 14.75 | 847,125 | -0.10(-0.70%) |
Nov 24, 2008 | 14.14 | 14.85 | 13.49 | 14.85 | 1,173,695 | +1.15(+8.43%) |
Nov 21, 2008 | 12.90 | 13.70 | 12.35 | 13.70 | 1,545,391 | +1.26(+10.17%) |
Nov 20, 2008 | 13.18 | 13.90 | 12.43 | 12.43 | 1,320,662 | -0.98(-7.30%) |
Nov 19, 2008 | 14.35 | 14.61 | 13.41 | 13.41 | 826,926 | -1.12(-7.72%) |
Nov 18, 2008 | 14.00 | 14.76 | 13.78 | 14.53 | 961,840 | +0.60(+4.27%) |
Nov 17, 2008 | 13.78 | 14.55 | 13.51 | 13.94 | 573,880 | +0.02(+0.13%) |
Nov 14, 2008 | 15.02 | 15.02 | 13.86 | 13.92 | 754,158 | -1.11(-7.40%) |
Nov 13, 2008 | 14.08 | 15.08 | 13.07 | 15.03 | 1,156,914 | +1.14(+8.18%) |
Nov 12, 2008 | 13.57 | 14.12 | 13.48 | 13.90 | 832,995 | +0.03(+0.19%) |
Nov 11, 2008 | 13.90 | 14.42 | 13.68 | 13.87 | 815,968 | -0.24(-1.67%) |
Nov 10, 2008 | 14.21 | 14.46 | 13.78 | 14.11 | 632,904 | -0.16(-1.11%) |
Nov 07, 2008 | 14.41 | 14.56 | 13.84 | 14.26 | 940,650 | -0.02(-0.12%) |
Nov 06, 2008 | 14.48 | 15.03 | 14.28 | 14.28 | 978,615 | -0.38(-2.62%) |
Nov 05, 2008 | 15.38 | 15.82 | 14.61 | 14.67 | 844,030 | -1.05(-6.68%) |
Nov 04, 2008 | 16.50 | 16.74 | 14.84 | 15.72 | 1,036,775 | -0.50(-3.08%) |
Nov 03, 2008 | 16.35 | 16.73 | 15.91 | 16.22 | 747,696 | -0.11(-0.66%) |
Oct 31, 2008 | 15.03 | 16.37 | 14.81 | 16.32 | 1,060,536 | +1.11(+7.28%) |
Oct 30, 2008 | 15.25 | 15.44 | 14.88 | 15.22 | 670,819 | +0.38(+2.57%) |
Oct 29, 2008 | 15.10 | 15.71 | 13.99 | 14.83 | 1,188,642 | -0.38(-2.48%) |
Oct 28, 2008 | 14.67 | 15.27 | 13.57 | 15.21 | 849,265 | +1.32(+9.51%) |
Oct 27, 2008 | 14.51 | 14.88 | 13.89 | 13.89 | 471,134 | -0.62(-4.27%) |
Oct 24, 2008 | 13.69 | 15.39 | 13.59 | 14.51 | 708,938 | -0.48(-3.22%) |
Oct 23, 2008 | 14.25 | 15.09 | 14.06 | 14.99 | 719,086 | +0.75(+5.29%) |
Oct 22, 2008 | 14.52 | 15.08 | 14.11 | 14.24 | 621,969 | -0.70(-4.68%) |
Oct 21, 2008 | 15.34 | 15.66 | 14.86 | 14.94 | 383,729 | -0.69(-4.44%) |
Oct 20, 2008 | 14.87 | 15.63 | 14.65 | 15.63 | 513,646 | +0.98(+6.66%) |
Oct 17, 2008 | 14.32 | 15.47 | 12.16 | 14.66 | 1,012,114 | -0.09(-0.59%) |
Oct 16, 2008 | 13.74 | 14.77 | 12.80 | 14.74 | 938,976 | +0.88(+6.38%) |
Oct 15, 2008 | 15.18 | 15.32 | 13.80 | 13.86 | 740,582 | -1.72(-11.06%) |
Oct 14, 2008 | 15.96 | 16.20 | 14.70 | 15.58 | 682,479 | -0.05(-0.30%) |
Oct 13, 2008 | 14.49 | 15.63 | 13.73 | 15.63 | 1,148,892 | +2.14(+15.89%) |
Oct 10, 2008 | 12.03 | 14.81 | 11.08 | 13.49 | 1,774,781 | +0.96(+7.67%) |
Oct 09, 2008 | 14.34 | 14.48 | 12.53 | 12.53 | 1,240,529 | -1.65(-11.67%) |
Oct 08, 2008 | 13.69 | 15.72 | 13.69 | 14.18 | 855,274 | -0.08(-0.58%) |
Oct 07, 2008 | 15.79 | 16.00 | 14.00 | 14.26 | 631,617 | -1.49(-9.48%) |
Oct 06, 2008 | 15.17 | 16.96 | 15.17 | 15.76 | 783,406 | +0.00(+0.02%) |
Oct 03, 2008 | 15.77 | 16.49 | 15.55 | 15.75 | 0 | +0.29(+1.85%) |
Oct 02, 2008 | 16.37 | 16.52 | 15.47 | 15.47 | 498,081 | -0.92(-5.61%) |
Oct 01, 2008 | 16.66 | 16.66 | 15.62 | 16.39 | 399,593 | -0.28(-1.66%) |
Sep 30, 2008 | 14.92 | 16.96 | 14.59 | 16.66 | 845,670 | +2.01(+13.71%) |
Sep 29, 2008 | 15.36 | 15.77 | 14.28 | 14.66 | 600,749 | -1.41(-8.78%) |
Sep 26, 2008 | 14.58 | 16.14 | 14.57 | 16.07 | 0 | +1.11(+7.44%) |
Sep 25, 2008 | 14.88 | 15.17 | 13.87 | 14.95 | 1,187,792 | +0.12(+0.80%) |
Sep 24, 2008 | 16.49 | 16.49 | 14.83 | 14.83 | 643,381 | -1.73(-10.42%) |
Sep 23, 2008 | 16.83 | 17.11 | 16.56 | 16.56 | 468,520 | -0.43(-2.54%) |
Sep 22, 2008 | 19.34 | 19.34 | 16.99 | 16.99 | 718,532 | -2.31(-11.95%) |
Sep 19, 2008 | 22.67 | 27.07 | 16.92 | 19.30 | 0 | +0.85(+4.60%) |
Sep 18, 2008 | 16.11 | 18.45 | 16.11 | 18.45 | 1,828,993 | +1.76(+10.52%) |
Sep 17, 2008 | 16.56 | 17.04 | 16.39 | 16.69 | 1,339,954 | -0.41(-2.38%) |
Sep 16, 2008 | 15.60 | 17.10 | 15.60 | 17.10 | 795,900 | +0.89(+5.51%) |
Sep 15, 2008 | 16.07 | 16.75 | 15.96 | 16.21 | 1,080,369 | -0.38(-2.28%) |
Sep 12, 2008 | 16.29 | 16.73 | 16.29 | 16.59 | 419,399 | +0.03(+0.18%) |
Sep 11, 2008 | 15.93 | 16.61 | 15.93 | 16.56 | 492,412 | +0.13(+0.80%) |
Sep 10, 2008 | 16.47 | 16.63 | 16.12 | 16.43 | 572,603 | +0.17(+1.04%) |
Sep 09, 2008 | 16.46 | 16.79 | 16.26 | 16.26 | 784,314 | -0.46(-2.72%) |
Sep 08, 2008 | 16.60 | 16.71 | 16.43 | 16.71 | 681,891 | +0.40(+2.48%) |
Sep 05, 2008 | 16.02 | 16.32 | 15.96 | 16.31 | 0 | +0.14(+0.88%) |
Sep 04, 2008 | 16.26 | 16.49 | 16.08 | 16.17 | 683,306 | -0.24(-1.45%) |
Sep 03, 2008 | 16.10 | 16.49 | 16.10 | 16.40 | 507,238 | +0.25(+1.57%) |
Sep 02, 2008 | 16.37 | 16.52 | 15.94 | 16.15 | 555,593 | +0.11(+0.69%) |
Aug 29, 2008 | 16.11 | 16.22 | 15.93 | 16.04 | 0 | -0.21(-1.32%) |
Aug 28, 2008 | 16.05 | 16.25 | 15.96 | 16.25 | 596,498 | +0.28(+1.73%) |
Aug 27, 2008 | 15.73 | 16.04 | 15.70 | 15.98 | 1,036,584 | +0.25(+1.57%) |
Aug 26, 2008 | 15.52 | 15.80 | 15.46 | 15.73 | 728,599 | +0.21(+1.34%) |
Aug 25, 2008 | 15.58 | 15.67 | 15.47 | 15.52 | 557,918 | -0.20(-1.25%) |
Aug 22, 2008 | 15.91 | 16.03 | 15.63 | 15.72 | 1,020,773 | -0.06(-0.38%) |
Aug 21, 2008 | 15.78 | 15.99 | 15.59 | 15.78 | 628,263 | -0.12(-0.77%) |
Aug 20, 2008 | 16.07 | 16.30 | 15.76 | 15.90 | 739,305 | -0.14(-0.85%) |
Aug 19, 2008 | 16.07 | 16.24 | 15.92 | 16.04 | 613,669 | -0.14(-0.86%) |
Aug 18, 2008 | 16.52 | 16.58 | 16.03 | 16.18 | 682,795 | -0.41(-2.46%) |
Aug 15, 2008 | 16.45 | 16.63 | 16.33 | 16.58 | 0 | +0.18(+1.09%) |
Aug 14, 2008 | 16.18 | 16.43 | 16.18 | 16.41 | 542,061 | +0.17(+1.04%) |
Aug 13, 2008 | 16.20 | 16.37 | 16.03 | 16.24 | 550,546 | -0.02(-0.11%) |
Aug 12, 2008 | 16.25 | 16.41 | 16.13 | 16.25 | 609,684 | -0.14(-0.84%) |
Aug 11, 2008 | 16.03 | 16.39 | 15.99 | 16.39 | 912,910 | +0.34(+2.09%) |
Aug 08, 2008 | 15.68 | 16.14 | 15.66 | 16.05 | 999,872 | +0.31(+1.99%) |
Aug 07, 2008 | 15.92 | 16.05 | 15.71 | 15.74 | 630,740 | -0.28(-1.76%) |
Aug 06, 2008 | 15.96 | 16.31 | 15.80 | 16.03 | 1,499,865 | +0.25(+1.60%) |
Aug 05, 2008 | 15.14 | 15.77 | 15.08 | 15.77 | 948,650 | +0.76(+5.03%) |
Aug 04, 2008 | 15.00 | 15.18 | 14.87 | 15.02 | 618,851 | +0.04(+0.26%) |