Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.56 | 22.78 | 21.85 | 22.41 | 683,402 | -0.44(-1.93%) |
Aug 28, 2009 | 23.89 | 24.18 | 22.51 | 22.85 | 1,308,078 | -0.62(-2.64%) |
Aug 27, 2009 | 24.09 | 24.24 | 22.48 | 23.47 | 583,104 | -0.43(-1.80%) |
Aug 26, 2009 | 23.42 | 24.35 | 22.64 | 23.90 | 985,579 | +0.71(+3.06%) |
Aug 25, 2009 | 22.88 | 24.12 | 22.66 | 23.19 | 717,419 | +0.60(+2.66%) |
Aug 24, 2009 | 23.00 | 23.74 | 22.26 | 22.59 | 629,246 | -0.24(-1.05%) |
Aug 21, 2009 | 21.98 | 23.13 | 21.95 | 22.83 | 934,077 | +1.21(+5.60%) |
Aug 20, 2009 | 21.39 | 22.15 | 21.34 | 21.62 | 604,619 | +0.25(+1.17%) |
Aug 19, 2009 | 20.64 | 21.69 | 20.36 | 21.37 | 403,286 | +0.16(+0.75%) |
Aug 18, 2009 | 20.49 | 21.30 | 20.29 | 21.21 | 464,871 | +1.03(+5.10%) |
Aug 17, 2009 | 20.54 | 21.00 | 20.15 | 20.18 | 464,363 | -1.29(-6.01%) |
Aug 14, 2009 | 22.19 | 22.19 | 20.93 | 21.47 | 421,015 | -0.75(-3.38%) |
Aug 13, 2009 | 22.40 | 22.48 | 21.26 | 22.22 | 383,108 | +0.11(+0.50%) |
Aug 12, 2009 | 21.97 | 23.19 | 21.50 | 22.11 | 761,746 | +0.45(+2.08%) |
Aug 11, 2009 | 21.92 | 22.06 | 21.06 | 21.66 | 487,764 | -0.54(-2.43%) |
Aug 10, 2009 | 22.93 | 23.02 | 21.95 | 22.20 | 449,088 | -0.94(-4.06%) |
Aug 07, 2009 | 22.40 | 23.67 | 22.34 | 23.14 | 849,920 | +1.31(+6.00%) |
Aug 06, 2009 | 22.56 | 22.94 | 21.70 | 21.83 | 627,080 | -0.51(-2.28%) |
Aug 05, 2009 | 22.02 | 22.40 | 21.14 | 22.34 | 551,525 | +0.41(+1.87%) |
Aug 04, 2009 | 20.97 | 22.01 | 20.95 | 21.93 | 1,027,481 | +0.43(+2.00%) |
Aug 03, 2009 | 21.62 | 22.16 | 21.27 | 21.50 | 707,703 | +0.10(+0.47%) |
Jul 31, 2009 | 21.69 | 22.29 | 21.34 | 21.40 | 786,808 | -0.35(-1.61%) |
Jul 30, 2009 | 22.72 | 22.73 | 21.31 | 21.75 | 1,002,148 | -0.52(-2.33%) |
Jul 29, 2009 | 21.26 | 22.43 | 21.10 | 22.27 | 803,665 | +0.62(+2.86%) |
Jul 28, 2009 | 22.00 | 22.05 | 19.60 | 21.65 | 1,932,931 | -1.17(-5.13%) |
Jul 27, 2009 | 21.71 | 23.31 | 21.50 | 22.82 | 1,144,947 | +0.58(+2.61%) |
Jul 24, 2009 | 22.42 | 22.66 | 21.07 | 22.24 | 420 | -0.54(-2.37%) |
Jul 23, 2009 | 20.79 | 23.38 | 20.79 | 22.78 | 1,111,010 | +1.90(+9.10%) |
Jul 22, 2009 | 20.04 | 21.34 | 19.93 | 20.88 | 680,947 | +0.59(+2.91%) |
Jul 21, 2009 | 20.10 | 20.40 | 19.52 | 20.29 | 549,037 | +0.34(+1.70%) |
Jul 20, 2009 | 19.13 | 20.04 | 18.93 | 19.95 | 815,250 | +0.84(+4.40%) |
Jul 17, 2009 | 18.73 | 19.35 | 18.64 | 19.11 | 588,135 | +0.44(+2.36%) |
Jul 16, 2009 | 17.59 | 18.87 | 17.43 | 18.67 | 658,796 | +0.86(+4.83%) |
Jul 15, 2009 | 16.76 | 17.89 | 16.76 | 17.81 | 609,526 | +1.34(+8.14%) |
Jul 14, 2009 | 15.67 | 16.58 | 15.50 | 16.47 | 624,613 | +0.74(+4.70%) |
Jul 13, 2009 | 15.07 | 15.78 | 15.03 | 15.73 | 511,701 | +0.59(+3.90%) |
Jul 10, 2009 | 15.22 | 15.50 | 14.75 | 15.14 | 426,246 | -0.34(-2.20%) |
Jul 09, 2009 | 14.87 | 15.62 | 14.59 | 15.48 | 790,383 | +0.83(+5.67%) |
Jul 08, 2009 | 16.28 | 16.39 | 14.51 | 14.65 | 3,049,550 | -1.54(-9.51%) |
Jul 07, 2009 | 16.69 | 16.78 | 16.14 | 16.19 | 636,980 | -0.59(-3.52%) |
Jul 06, 2009 | 17.25 | 17.25 | 16.40 | 16.78 | 422,859 | -0.56(-3.23%) |
Jul 02, 2009 | 18.30 | 18.30 | 17.19 | 17.34 | 441,832 | -1.21(-6.52%) |
Jul 01, 2009 | 19.09 | 19.15 | 18.51 | 18.55 | 373,530 | -0.31(-1.64%) |
Jun 30, 2009 | 19.50 | 19.50 | 18.72 | 18.86 | 430,445 | -0.42(-2.18%) |
Jun 29, 2009 | 19.09 | 19.49 | 18.26 | 19.28 | 504,875 | +0.20(+1.05%) |
Jun 26, 2009 | 19.19 | 19.55 | 18.46 | 19.08 | 594,456 | -0.10(-0.52%) |
Jun 25, 2009 | 18.34 | 19.24 | 18.25 | 19.18 | 740,196 | +1.26(+7.03%) |
Jun 24, 2009 | 17.71 | 18.50 | 17.50 | 17.92 | 599,906 | +0.54(+3.11%) |
Jun 23, 2009 | 17.27 | 18.02 | 16.90 | 17.38 | 637,917 | +0.22(+1.28%) |
Jun 22, 2009 | 18.37 | 18.37 | 17.16 | 17.16 | 727,870 | -1.41(-7.59%) |
Jun 19, 2009 | 17.69 | 19.08 | 17.68 | 18.57 | 3,282,827 | +1.08(+6.17%) |
Jun 18, 2009 | 17.33 | 17.49 | 16.55 | 17.49 | 623,203 | +0.03(+0.17%) |
Jun 17, 2009 | 16.45 | 17.61 | 15.90 | 17.46 | 754,312 | +1.02(+6.20%) |
Jun 16, 2009 | 16.96 | 17.39 | 16.20 | 16.44 | 533,512 | -0.13(-0.78%) |
Jun 15, 2009 | 16.51 | 16.82 | 16.20 | 16.57 | 754,682 | -0.64(-3.72%) |
Jun 12, 2009 | 17.30 | 17.40 | 16.97 | 17.21 | 372,626 | -0.18(-1.04%) |
Jun 11, 2009 | 17.92 | 17.99 | 17.20 | 17.39 | 571,601 | -0.56(-3.12%) |
Jun 10, 2009 | 18.95 | 19.13 | 17.60 | 17.95 | 560,716 | -0.68(-3.65%) |
Jun 09, 2009 | 18.25 | 18.98 | 17.96 | 18.63 | 473,551 | +0.55(+3.04%) |
Jun 08, 2009 | 18.04 | 18.36 | 17.58 | 18.08 | 416,566 | +0.19(+1.06%) |
Jun 05, 2009 | 18.85 | 18.87 | 17.83 | 17.89 | 416,951 | -0.67(-3.61%) |
Jun 04, 2009 | 18.56 | 18.71 | 17.86 | 18.56 | 478,919 | +0.16(+0.87%) |
Jun 03, 2009 | 19.05 | 19.07 | 17.93 | 18.40 | 772,456 | -1.01(-5.20%) |
Jun 02, 2009 | 19.48 | 20.15 | 18.68 | 19.41 | 1,263,109 | -1.19(-5.78%) |
Jun 01, 2009 | 21.86 | 21.86 | 20.29 | 20.60 | 656,064 | -0.27(-1.29%) |
May 29, 2009 | 19.20 | 20.87 | 18.89 | 20.87 | 907,774 | +1.83(+9.61%) |
May 28, 2009 | 20.13 | 20.25 | 18.05 | 19.04 | 1,024,048 | -0.69(-3.50%) |
May 27, 2009 | 20.64 | 21.46 | 19.61 | 19.73 | 736,987 | -1.10(-5.28%) |
May 26, 2009 | 19.17 | 21.29 | 19.04 | 20.83 | 857,349 | +1.51(+7.82%) |
May 22, 2009 | 19.75 | 20.04 | 19.20 | 19.32 | 581,238 | -0.27(-1.38%) |
May 21, 2009 | 19.45 | 19.94 | 19.17 | 19.59 | 761,853 | -0.26(-1.31%) |
May 20, 2009 | 20.91 | 21.71 | 19.78 | 19.85 | 913,160 | -0.82(-3.97%) |
May 19, 2009 | 20.26 | 21.28 | 19.84 | 20.67 | 813,986 | -0.23(-1.10%) |
May 18, 2009 | 19.69 | 21.09 | 19.48 | 20.90 | 1,192,367 | +1.75(+9.14%) |
May 15, 2009 | 19.26 | 20.17 | 18.80 | 19.15 | 875,444 | -0.27(-1.39%) |
May 14, 2009 | 19.00 | 20.52 | 18.34 | 19.42 | 1,063,832 | +0.52(+2.75%) |
May 13, 2009 | 19.50 | 19.69 | 18.65 | 18.90 | 952,645 | -1.15(-5.74%) |
May 12, 2009 | 22.21 | 22.21 | 19.72 | 20.05 | 1,078,847 | -1.42(-6.61%) |
May 11, 2009 | 21.30 | 21.92 | 20.76 | 21.47 | 961,527 | -0.68(-3.07%) |
May 08, 2009 | 21.08 | 22.17 | 19.96 | 22.15 | 1,352,308 | +1.87(+9.22%) |
May 07, 2009 | 22.63 | 22.75 | 19.91 | 20.28 | 1,194,350 | -2.12(-9.46%) |
May 06, 2009 | 23.36 | 23.40 | 21.39 | 22.40 | 889,727 | -0.53(-2.31%) |
May 05, 2009 | 23.16 | 23.16 | 22.06 | 22.93 | 1,059,196 | -0.45(-1.92%) |
May 04, 2009 | 21.22 | 23.51 | 20.80 | 23.38 | 1,676,430 | +2.75(+13.33%) |
May 01, 2009 | 21.05 | 21.73 | 20.11 | 20.63 | 1,486,556 | -0.18(-0.86%) |
Apr 30, 2009 | 21.80 | 22.30 | 20.78 | 20.81 | 2,767,011 | -0.99(-4.54%) |
Apr 29, 2009 | 20.54 | 23.19 | 20.40 | 21.80 | 3,220,390 | +1.70(+8.46%) |
Apr 28, 2009 | 18.54 | 21.12 | 17.73 | 20.10 | 2,313,328 | +2.68(+15.38%) |
Apr 27, 2009 | 16.98 | 18.75 | 16.75 | 17.42 | 1,481,233 | -0.14(-0.80%) |
Apr 24, 2009 | 16.64 | 18.34 | 16.35 | 17.56 | 1,725,132 | +1.19(+7.27%) |
Apr 23, 2009 | 16.57 | 17.08 | 15.52 | 16.37 | 611,804 | -0.08(-0.49%) |
Apr 22, 2009 | 15.61 | 17.30 | 15.43 | 16.45 | 1,065,219 | +0.37(+2.30%) |
Apr 21, 2009 | 14.71 | 16.32 | 14.51 | 16.08 | 725,093 | +1.37(+9.31%) |
Apr 20, 2009 | 15.40 | 15.74 | 14.51 | 14.71 | 1,175,044 | -1.27(-7.95%) |
Apr 17, 2009 | 14.87 | 16.73 | 14.76 | 15.98 | 941,504 | +1.17(+7.90%) |
Apr 16, 2009 | 14.25 | 14.96 | 13.61 | 14.81 | 854,931 | +0.86(+6.16%) |
Apr 15, 2009 | 12.56 | 14.11 | 12.50 | 13.95 | 1,198,927 | +1.05(+8.14%) |
Apr 14, 2009 | 13.07 | 13.57 | 12.64 | 12.90 | 462,838 | -0.55(-4.09%) |
Apr 13, 2009 | 12.90 | 13.53 | 12.26 | 13.45 | 540,564 | +0.09(+0.67%) |
Apr 09, 2009 | 12.89 | 13.67 | 12.61 | 13.36 | 803,829 | +0.99(+8.00%) |
Apr 08, 2009 | 12.75 | 13.42 | 11.97 | 12.37 | 600,074 | +0.27(+2.23%) |
Apr 07, 2009 | 12.60 | 12.75 | 12.02 | 12.10 | 420,626 | -0.90(-6.92%) |
Apr 06, 2009 | 13.01 | 13.12 | 12.41 | 13.00 | 469,862 | -0.42(-3.13%) |
Apr 03, 2009 | 12.58 | 13.53 | 12.18 | 13.42 | 713,503 | +0.70(+5.50%) |
Apr 02, 2009 | 11.99 | 13.10 | 11.99 | 12.72 | 767,648 | +1.24(+10.80%) |
Apr 01, 2009 | 11.09 | 12.16 | 10.67 | 11.48 | 754,874 | +0.06(+0.53%) |
Mar 31, 2009 | 11.80 | 11.88 | 10.91 | 11.42 | 684,901 | -0.06(-0.52%) |
Mar 30, 2009 | 12.09 | 12.09 | 11.13 | 11.48 | 704,686 | -1.13(-8.96%) |
Mar 26, 2009 | 11.80 | 12.67 | 11.80 | 12.61 | 1,113,886 | +0.92(+7.87%) |
Mar 25, 2009 | 11.25 | 12.80 | 10.91 | 11.69 | 1,612,625 | +0.68(+6.18%) |
Mar 24, 2009 | 10.49 | 11.20 | 10.20 | 11.01 | 1,442,661 | +0.17(+1.57%) |
Mar 23, 2009 | 10.42 | 10.85 | 10.30 | 10.84 | 2,029,126 | +1.82(+20.18%) |
Mar 20, 2009 | 11.91 | 11.93 | 8.910 | 9.020 | 4,376,926 | -2.76(-23.43%) |
Mar 19, 2009 | 13.50 | 14.00 | 11.73 | 11.78 | 1,252,600 | -1.52(-11.43%) |
Mar 18, 2009 | 11.38 | 13.82 | 10.60 | 13.30 | 1,783,509 | +1.78(+15.45%) |
Mar 17, 2009 | 10.72 | 11.53 | 10.54 | 11.52 | 1,003,902 | +0.81(+7.56%) |
Mar 16, 2009 | 12.15 | 12.23 | 10.60 | 10.71 | 855,676 | -1.25(-10.45%) |
Mar 13, 2009 | 12.09 | 12.58 | 11.11 | 11.96 | 0 | -0.23(-1.89%) |
Mar 12, 2009 | 10.52 | 12.34 | 10.00 | 12.19 | 913,474 | +1.60(+15.11%) |
Mar 11, 2009 | 10.99 | 11.51 | 10.27 | 10.59 | 989,732 | -0.34(-3.11%) |
Mar 10, 2009 | 9.330 | 10.95 | 9.330 | 10.93 | 1,029,170 | +2.00(+22.40%) |
Mar 09, 2009 | 8.500 | 9.550 | 8.400 | 8.930 | 707,256 | +0.10(+1.13%) |
Mar 06, 2009 | 9.130 | 9.390 | 8.500 | 8.830 | 0 | -0.25(-2.75%) |
Mar 05, 2009 | 9.450 | 9.770 | 8.740 | 9.080 | 771,160 | -0.78(-7.91%) |
Mar 04, 2009 | 9.480 | 10.09 | 9.310 | 9.860 | 878,372 | +0.34(+3.57%) |
Mar 02, 2009 | 9.570 | 10.20 | 9.440 | 9.520 | 1,644,776 | -0.40(-4.03%) |
Feb 27, 2009 | 9.850 | 10.66 | 9.780 | 9.920 | 0 | -0.31(-3.03%) |
Feb 26, 2009 | 10.66 | 11.16 | 10.20 | 10.23 | 913,394 | -0.21(-2.01%) |
Feb 25, 2009 | 10.99 | 11.10 | 9.850 | 10.44 | 1,058,953 | -0.55(-5.00%) |
Feb 24, 2009 | 10.12 | 11.57 | 9.700 | 10.99 | 1,092,585 | +1.18(+12.03%) |
Feb 23, 2009 | 10.19 | 10.47 | 9.500 | 9.810 | 870,643 | -0.22(-2.19%) |
Feb 20, 2009 | 9.880 | 10.23 | 9.510 | 10.03 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 11.95 | 12.10 | 9.940 | 10.03 | 1,242,038 | -1.38(-12.09%) |
Feb 18, 2009 | 12.10 | 12.74 | 11.35 | 11.41 | 1,236,242 | -0.64(-5.31%) |
Feb 17, 2009 | 12.33 | 12.33 | 11.66 | 12.05 | 1,016,935 | -0.92(-7.09%) |
Feb 13, 2009 | 12.39 | 13.30 | 11.87 | 12.97 | 1,076,109 | +0.56(+4.51%) |
Feb 12, 2009 | 13.85 | 13.85 | 11.23 | 12.41 | 2,089,825 | -1.86(-13.03%) |
Feb 11, 2009 | 13.86 | 14.85 | 13.37 | 14.27 | 1,336,470 | +0.56(+4.08%) |
Feb 10, 2009 | 15.39 | 16.41 | 13.50 | 13.71 | 1,868,315 | -2.05(-13.01%) |
Feb 09, 2009 | 15.43 | 17.04 | 14.81 | 15.76 | 1,244,128 | +0.26(+1.68%) |
Feb 06, 2009 | 14.25 | 16.10 | 13.96 | 15.50 | 1,886,548 | +1.50(+10.71%) |
Feb 05, 2009 | 13.65 | 15.30 | 13.47 | 14.00 | 1,579,424 | +0.20(+1.45%) |
Feb 04, 2009 | 13.82 | 14.50 | 13.52 | 13.80 | 1,090,441 | -0.36(-2.54%) |
Feb 03, 2009 | 12.28 | 14.44 | 12.27 | 14.16 | 1,552,490 | +2.12(+17.61%) |
Feb 02, 2009 | 10.63 | 12.38 | 10.44 | 12.04 | 1,843,565 | +1.02(+9.26%) |
Jan 30, 2009 | 10.67 | 11.25 | 10.15 | 11.02 | 0 | +0.42(+3.96%) |
Jan 29, 2009 | 11.05 | 11.82 | 10.10 | 10.60 | 1,099,043 | -1.43(-11.89%) |
Jan 28, 2009 | 11.21 | 12.50 | 11.21 | 12.03 | 886,404 | +1.15(+10.57%) |
Jan 27, 2009 | 11.49 | 11.71 | 10.82 | 10.88 | 547,963 | -0.47(-4.14%) |
Jan 26, 2009 | 10.70 | 12.27 | 10.63 | 11.35 | 1,085,998 | +0.65(+6.07%) |
Jan 23, 2009 | 10.08 | 11.30 | 9.720 | 10.70 | 1,156,687 | +0.41(+3.98%) |
Jan 22, 2009 | 9.490 | 10.64 | 9.300 | 10.29 | 884,069 | +0.40(+4.04%) |
Jan 21, 2009 | 9.910 | 10.18 | 9.050 | 9.890 | 1,079,564 | +0.23(+2.38%) |
Jan 20, 2009 | 10.59 | 11.02 | 9.650 | 9.660 | 1,270,945 | -1.24(-11.38%) |
Jan 16, 2009 | 11.28 | 11.42 | 10.13 | 10.90 | 0 | +0.19(+1.77%) |
Jan 15, 2009 | 10.76 | 11.65 | 9.990 | 10.71 | 999,208 | -0.05(-0.46%) |
Jan 14, 2009 | 12.12 | 12.26 | 10.69 | 10.76 | 1,174,486 | -1.79(-14.26%) |
Jan 13, 2009 | 12.04 | 12.74 | 11.55 | 12.55 | 953,463 | +0.50(+4.15%) |
Jan 12, 2009 | 14.41 | 14.68 | 12.04 | 12.05 | 913,390 | -2.33(-16.20%) |
Jan 09, 2009 | 14.10 | 14.55 | 12.76 | 14.38 | 1,128,197 | +0.24(+1.70%) |
Jan 08, 2009 | 13.81 | 14.28 | 12.77 | 14.14 | 910,660 | +0.31(+2.24%) |
Jan 07, 2009 | 14.18 | 14.45 | 13.34 | 13.83 | 842,547 | -0.85(-5.79%) |
Jan 06, 2009 | 13.55 | 14.71 | 13.38 | 14.68 | 798,812 | +1.33(+9.96%) |
Jan 05, 2009 | 12.05 | 13.43 | 11.81 | 13.35 | 820,390 | +1.34(+11.16%) |
Jan 02, 2009 | 11.82 | 12.44 | 11.52 | 12.01 | 0 | -0.16(-1.31%) |
Jan 01, 2009 | 11.18 | 12.20 | 10.82 | 12.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.18 | 12.20 | 10.82 | 12.17 | 903,739 | +0.98(+8.76%) |
Dec 30, 2008 | 9.630 | 11.48 | 9.320 | 11.19 | 890,920 | +1.57(+16.32%) |
Dec 29, 2008 | 10.38 | 10.65 | 9.560 | 9.620 | 780,028 | -0.85(-8.12%) |
Dec 26, 2008 | 10.79 | 11.28 | 10.24 | 10.47 | 502,892 | -0.18(-1.69%) |
Dec 24, 2008 | 11.27 | 11.27 | 10.56 | 10.65 | 270,475 | -0.66(-5.84%) |
Dec 23, 2008 | 11.49 | 11.66 | 10.83 | 11.31 | 878,255 | -0.14(-1.22%) |
Dec 22, 2008 | 14.46 | 14.60 | 11.00 | 11.45 | 1,469,964 | -2.96(-20.54%) |
Dec 19, 2008 | 14.85 | 15.34 | 14.37 | 14.41 | 1,552,696 | +0.01(+0.07%) |
Dec 18, 2008 | 13.74 | 14.79 | 13.73 | 14.40 | 897,429 | +0.41(+2.93%) |
Dec 17, 2008 | 13.66 | 14.48 | 13.15 | 13.99 | 927,307 | -0.02(-0.14%) |
Dec 16, 2008 | 11.40 | 14.17 | 11.10 | 14.01 | 1,022,799 | +3.01(+27.36%) |
Dec 15, 2008 | 13.26 | 13.46 | 10.95 | 11.00 | 1,211,317 | -1.96(-15.12%) |
Dec 12, 2008 | 11.50 | 13.12 | 11.14 | 12.96 | 1,172,952 | +0.71(+5.80%) |
Dec 11, 2008 | 14.72 | 14.99 | 11.94 | 12.25 | 1,008,919 | -2.72(-18.17%) |
Dec 10, 2008 | 13.81 | 15.04 | 12.89 | 14.97 | 788,625 | +1.33(+9.75%) |
Dec 09, 2008 | 13.92 | 14.92 | 13.23 | 13.64 | 951,641 | -0.67(-4.68%) |
Dec 08, 2008 | 14.05 | 14.61 | 13.08 | 14.31 | 804,792 | +0.95(+7.11%) |
Dec 05, 2008 | 12.24 | 14.01 | 11.43 | 13.36 | 970,706 | +0.84(+6.71%) |
Dec 04, 2008 | 11.29 | 13.43 | 11.29 | 12.52 | 1,603,915 | +1.03(+8.96%) |
Dec 03, 2008 | 10.71 | 12.28 | 9.340 | 11.49 | 1,248,871 | +1.61(+16.30%) |
Dec 02, 2008 | 9.760 | 10.51 | 9.300 | 9.880 | 1,238,623 | +0.20(+2.07%) |
Dec 01, 2008 | 11.84 | 12.12 | 9.620 | 9.680 | 884,115 | -2.72(-21.94%) |
Nov 28, 2008 | 11.97 | 12.46 | 11.84 | 12.40 | 346,002 | +0.56(+4.73%) |
Nov 26, 2008 | 9.250 | 12.70 | 9.150 | 11.84 | 1,488,047 | +2.17(+22.44%) |
Nov 25, 2008 | 8.870 | 11.00 | 8.400 | 9.670 | 2,099,119 | +1.03(+11.92%) |
Nov 24, 2008 | 6.800 | 8.880 | 6.500 | 8.640 | 1,489,362 | +2.15(+33.13%) |
Nov 21, 2008 | 7.170 | 7.190 | 5.100 | 6.490 | 1,655,123 | -0.35(-5.12%) |
Nov 20, 2008 | 6.680 | 8.050 | 6.500 | 6.840 | 1,083,911 | -0.10(-1.44%) |
Nov 19, 2008 | 9.180 | 9.200 | 6.870 | 6.940 | 1,204,482 | -2.22(-24.24%) |
Nov 18, 2008 | 9.480 | 9.850 | 8.640 | 9.160 | 637,000 | -0.22(-2.35%) |
Nov 17, 2008 | 10.12 | 10.24 | 9.130 | 9.380 | 820,245 | -0.92(-8.93%) |
Nov 14, 2008 | 11.46 | 12.58 | 10.30 | 10.30 | 0 | -1.46(-12.41%) |
Nov 13, 2008 | 10.67 | 11.90 | 9.050 | 11.76 | 1,295,247 | +1.19(+11.26%) |
Nov 12, 2008 | 10.99 | 11.23 | 10.23 | 10.57 | 1,127,285 | -0.82(-7.20%) |
Nov 11, 2008 | 11.29 | 12.15 | 10.61 | 11.39 | 808,885 | -0.08(-0.70%) |
Nov 10, 2008 | 13.70 | 13.70 | 10.88 | 11.47 | 1,150,896 | -2.02(-14.97%) |
Nov 07, 2008 | 13.75 | 14.56 | 13.02 | 13.49 | 0 | -0.14(-1.03%) |
Nov 06, 2008 | 14.64 | 14.84 | 13.25 | 13.63 | 773,486 | -1.28(-8.58%) |
Nov 05, 2008 | 16.58 | 17.24 | 14.79 | 14.91 | 721,627 | -2.11(-12.40%) |
Nov 04, 2008 | 15.70 | 17.67 | 15.50 | 17.02 | 966,979 | +1.90(+12.57%) |
Nov 03, 2008 | 13.87 | 15.50 | 13.74 | 15.12 | 714,674 | +1.39(+10.12%) |
Oct 31, 2008 | 12.77 | 14.35 | 12.12 | 13.73 | 877,209 | +0.83(+6.43%) |
Oct 30, 2008 | 11.16 | 13.00 | 11.00 | 12.90 | 1,056,425 | +2.34(+22.16%) |
Oct 29, 2008 | 9.320 | 12.11 | 9.140 | 10.56 | 3,630,853 | +1.71(+19.32%) |
Oct 28, 2008 | 13.16 | 13.30 | 7.510 | 8.850 | 4,113,618 | -3.99(-31.07%) |
Oct 27, 2008 | 12.49 | 13.68 | 12.16 | 12.84 | 727,000 | +0.25(+1.99%) |
Oct 24, 2008 | 11.67 | 14.22 | 11.04 | 12.59 | 540,079 | -1.13(-8.24%) |
Oct 23, 2008 | 15.35 | 15.62 | 11.64 | 13.72 | 777,462 | -1.40(-9.26%) |
Oct 22, 2008 | 14.10 | 15.55 | 13.68 | 15.12 | 510,964 | +0.48(+3.28%) |
Oct 21, 2008 | 15.87 | 16.74 | 14.40 | 14.64 | 812,692 | -1.79(-10.89%) |
Oct 20, 2008 | 15.19 | 16.44 | 14.99 | 16.43 | 786,159 | +1.44(+9.61%) |
Oct 17, 2008 | 14.43 | 15.51 | 13.90 | 14.99 | 666,017 | -0.52(-3.35%) |
Oct 16, 2008 | 14.86 | 15.86 | 13.60 | 15.51 | 544,501 | +0.77(+5.22%) |
Oct 15, 2008 | 16.00 | 16.47 | 13.69 | 14.74 | 606,601 | -1.73(-10.50%) |
Oct 14, 2008 | 18.49 | 18.87 | 15.75 | 16.47 | 761,359 | -0.89(-5.13%) |
Oct 13, 2008 | 15.07 | 17.37 | 14.35 | 17.36 | 828,456 | +3.36(+24.00%) |
Oct 10, 2008 | 12.63 | 16.35 | 12.63 | 14.00 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 16.21 | 16.82 | 13.52 | 13.90 | 975,276 | -2.21(-13.72%) |
Oct 08, 2008 | 14.94 | 18.00 | 13.99 | 16.11 | 1,287,578 | +1.10(+7.33%) |
Oct 07, 2008 | 19.98 | 20.00 | 14.37 | 15.01 | 1,372,019 | -4.69(-23.81%) |
Oct 06, 2008 | 20.01 | 20.43 | 18.16 | 19.70 | 1,117,900 | -1.30(-6.19%) |
Oct 03, 2008 | 24.28 | 25.01 | 20.56 | 21.00 | 0 | -2.65(-11.21%) |
Oct 02, 2008 | 25.34 | 25.67 | 23.38 | 23.65 | 564,225 | -1.79(-7.04%) |
Oct 01, 2008 | 24.70 | 25.69 | 23.38 | 25.44 | 715,163 | +0.74(+3.00%) |
Sep 30, 2008 | 24.29 | 25.17 | 22.92 | 24.70 | 958,087 | +0.95(+4.00%) |
Sep 29, 2008 | 25.00 | 26.00 | 23.22 | 23.75 | 887,514 | -1.79(-7.01%) |
Sep 26, 2008 | 23.23 | 25.68 | 23.00 | 25.54 | 0 | +0.57(+2.28%) |
Sep 25, 2008 | 24.93 | 25.51 | 24.52 | 24.97 | 1,091,850 | +0.50(+2.04%) |
Sep 24, 2008 | 24.49 | 25.30 | 23.21 | 24.47 | 730,434 | +0.11(+0.45%) |
Sep 23, 2008 | 24.88 | 25.76 | 23.10 | 24.36 | 738,655 | -0.40(-1.62%) |
Sep 22, 2008 | 26.49 | 26.66 | 24.62 | 24.76 | 1,088,771 | -1.27(-4.88%) |
Sep 19, 2008 | 29.49 | 29.49 | 25.50 | 26.03 | 0 | -0.97(-3.59%) |
Sep 18, 2008 | 23.70 | 27.95 | 19.97 | 27.00 | 2,214,081 | +3.81(+16.43%) |
Sep 17, 2008 | 25.33 | 25.74 | 23.00 | 23.19 | 1,552,822 | -2.97(-11.35%) |
Sep 16, 2008 | 24.84 | 27.00 | 23.74 | 26.16 | 1,848,294 | +0.54(+2.11%) |
Sep 15, 2008 | 25.49 | 27.20 | 24.88 | 25.62 | 828,476 | -0.45(-1.73%) |
Sep 12, 2008 | 26.33 | 27.50 | 25.96 | 26.07 | 902,464 | -1.07(-3.94%) |
Sep 11, 2008 | 24.88 | 27.80 | 24.63 | 27.14 | 1,668,197 | +1.28(+4.95%) |
Sep 10, 2008 | 25.15 | 26.99 | 24.71 | 25.86 | 1,658,970 | +0.90(+3.61%) |
Sep 09, 2008 | 26.03 | 27.22 | 24.22 | 24.96 | 1,621,788 | -2.24(-8.24%) |
Sep 08, 2008 | 24.51 | 28.00 | 24.51 | 27.20 | 2,676,634 | +4.16(+18.06%) |
Sep 05, 2008 | 22.13 | 23.55 | 20.61 | 23.04 | 0 | +0.59(+2.63%) |
Sep 04, 2008 | 22.02 | 23.01 | 21.92 | 22.45 | 827,906 | -0.41(-1.79%) |
Sep 03, 2008 | 24.01 | 24.45 | 22.54 | 22.86 | 1,089,510 | -0.67(-2.85%) |