Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.23 | 11.59 | 11.20 | 11.54 | 6,249,110 | +0.27(+2.39%) |
Oct 29, 2009 | 11.14 | 11.30 | 11.07 | 11.27 | 2,789,423 | +0.15(+1.33%) |
Oct 28, 2009 | 11.17 | 11.24 | 11.12 | 11.12 | 2,715,431 | -0.05(-0.47%) |
Oct 27, 2009 | 11.17 | 11.24 | 11.07 | 11.18 | 2,791,029 | +0.04(+0.38%) |
Oct 26, 2009 | 11.21 | 11.31 | 11.07 | 11.13 | 4,685,615 | -0.11(-0.94%) |
Oct 23, 2009 | 11.23 | 11.27 | 11.18 | 11.24 | 2,496,676 | -0.06(-0.50%) |
Oct 22, 2009 | 11.22 | 11.37 | 11.20 | 11.30 | 2,434,249 | +0.11(+1.00%) |
Oct 21, 2009 | 11.24 | 11.41 | 11.17 | 11.19 | 3,682,866 | -0.10(-0.88%) |
Oct 20, 2009 | 11.29 | 11.32 | 11.25 | 11.28 | 2,703,899 | -0.02(-0.18%) |
Oct 19, 2009 | 11.30 | 11.32 | 11.18 | 11.30 | 2,388,247 | +0.04(+0.34%) |
Oct 16, 2009 | 11.38 | 11.45 | 11.24 | 11.27 | 7,283,481 | -0.17(-1.51%) |
Oct 15, 2009 | 11.23 | 11.45 | 11.23 | 11.44 | 1,441,287 | +0.14(+1.26%) |
Oct 14, 2009 | 11.52 | 11.55 | 11.23 | 11.30 | 3,009,079 | -0.13(-1.15%) |
Oct 13, 2009 | 11.57 | 11.57 | 11.41 | 11.43 | 1,613,296 | -0.15(-1.28%) |
Oct 12, 2009 | 11.64 | 11.68 | 11.56 | 11.58 | 1,509,194 | -0.00(-0.04%) |
Oct 09, 2009 | 11.65 | 11.66 | 11.52 | 11.58 | 2,381,836 | -0.04(-0.31%) |
Oct 08, 2009 | 11.52 | 11.68 | 11.47 | 11.62 | 2,241,549 | +0.16(+1.40%) |
Oct 07, 2009 | 11.41 | 11.46 | 11.36 | 11.46 | 1,779,277 | +0.00(+0.02%) |
Oct 06, 2009 | 11.52 | 11.54 | 11.42 | 11.46 | 2,373,301 | -0.03(-0.26%) |
Oct 05, 2009 | 11.51 | 11.51 | 11.32 | 11.49 | 2,544,965 | -0.01(-0.11%) |
Oct 02, 2009 | 11.40 | 11.57 | 11.33 | 11.50 | 2,131,627 | +0.06(+0.51%) |
Oct 01, 2009 | 11.52 | 11.55 | 11.31 | 11.44 | 2,557,481 | -0.08(-0.65%) |
Sep 30, 2009 | 11.49 | 11.54 | 11.39 | 11.51 | 2,396,275 | +0.07(+0.60%) |
Sep 29, 2009 | 11.41 | 11.49 | 11.24 | 11.45 | 1,412,158 | +0.05(+0.41%) |
Sep 28, 2009 | 11.31 | 11.47 | 11.28 | 11.40 | 1,162,831 | +0.09(+0.79%) |
Sep 25, 2009 | 11.44 | 11.45 | 11.24 | 11.31 | 1,858,690 | -0.10(-0.84%) |
Sep 24, 2009 | 11.35 | 11.41 | 11.31 | 11.40 | 1,678,866 | +0.07(+0.65%) |
Sep 23, 2009 | 11.46 | 11.46 | 11.32 | 11.33 | 2,044,403 | -0.08(-0.68%) |
Sep 22, 2009 | 11.47 | 11.47 | 11.31 | 11.41 | 2,439,365 | +0.03(+0.29%) |
Sep 21, 2009 | 11.42 | 11.49 | 11.35 | 11.38 | 2,091,588 | -0.09(-0.76%) |
Sep 18, 2009 | 11.41 | 11.55 | 11.41 | 11.46 | 2,656,532 | +0.08(+0.69%) |
Sep 17, 2009 | 11.32 | 11.46 | 11.28 | 11.38 | 3,070,116 | +0.17(+1.49%) |
Sep 16, 2009 | 11.21 | 11.33 | 11.10 | 11.22 | 1,914,169 | -0.00(-0.00%) |
Sep 15, 2009 | 11.23 | 11.27 | 11.19 | 11.22 | 1,635,254 | -0.05(-0.43%) |
Sep 14, 2009 | 11.19 | 11.28 | 11.16 | 11.27 | 1,652,113 | +0.03(+0.29%) |
Sep 11, 2009 | 11.29 | 11.30 | 11.22 | 11.23 | 1,869,926 | -0.04(-0.36%) |
Sep 10, 2009 | 11.24 | 11.33 | 11.21 | 11.27 | 4,543,613 | +0.11(+0.98%) |
Sep 09, 2009 | 11.20 | 11.25 | 11.10 | 11.16 | 4,626,525 | -0.09(-0.76%) |
Sep 08, 2009 | 11.39 | 11.47 | 11.18 | 11.25 | 6,541,029 | -0.22(-1.88%) |
Sep 04, 2009 | 11.49 | 11.58 | 11.44 | 11.47 | 4,005,264 | -0.06(-0.55%) |
Sep 03, 2009 | 11.52 | 11.53 | 11.32 | 11.53 | 1,902,031 | +0.04(+0.39%) |
Sep 02, 2009 | 11.50 | 11.57 | 11.46 | 11.48 | 1,250,794 | -0.05(-0.47%) |
Sep 01, 2009 | 11.51 | 11.68 | 11.51 | 11.54 | 1,944,628 | -0.05(-0.47%) |
Aug 31, 2009 | 11.61 | 11.66 | 11.50 | 11.59 | 2,776,310 | -0.04(-0.33%) |
Aug 28, 2009 | 11.70 | 11.76 | 11.56 | 11.63 | 3,421,727 | -0.03(-0.30%) |
Aug 27, 2009 | 11.72 | 11.72 | 11.57 | 11.67 | 2,026,140 | -0.03(-0.28%) |
Aug 26, 2009 | 11.71 | 11.75 | 11.59 | 11.70 | 2,797,909 | -0.05(-0.40%) |
Aug 25, 2009 | 11.81 | 11.82 | 11.71 | 11.75 | 3,193,540 | -0.08(-0.69%) |
Aug 24, 2009 | 11.95 | 12.03 | 11.78 | 11.83 | 2,348,110 | -0.14(-1.14%) |
Aug 21, 2009 | 11.95 | 11.99 | 11.83 | 11.96 | 3,798,184 | +0.10(+0.86%) |
Aug 20, 2009 | 11.73 | 11.86 | 11.63 | 11.86 | 2,542,131 | +0.13(+1.09%) |
Aug 19, 2009 | 11.57 | 11.77 | 11.57 | 11.73 | 3,234,595 | +0.15(+1.31%) |
Aug 18, 2009 | 11.72 | 11.72 | 11.53 | 11.58 | 3,633,888 | -0.01(-0.09%) |
Aug 17, 2009 | 11.51 | 11.71 | 11.50 | 11.59 | 4,134,424 | +0.01(+0.07%) |
Aug 14, 2009 | 11.71 | 11.77 | 11.50 | 11.58 | 3,229,470 | -0.12(-1.06%) |
Aug 13, 2009 | 11.67 | 11.78 | 11.59 | 11.71 | 2,167,512 | +0.04(+0.37%) |
Aug 12, 2009 | 11.69 | 11.77 | 11.63 | 11.66 | 2,067,968 | +0.04(+0.37%) |
Aug 11, 2009 | 11.61 | 11.69 | 11.61 | 11.62 | 2,737,552 | -0.04(-0.35%) |
Aug 10, 2009 | 11.73 | 11.73 | 11.61 | 11.66 | 2,438,926 | -0.07(-0.61%) |
Aug 07, 2009 | 11.73 | 11.77 | 11.47 | 11.73 | 2,808,223 | +0.06(+0.56%) |
Aug 06, 2009 | 11.82 | 11.91 | 11.62 | 11.67 | 3,262,122 | -0.14(-1.19%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.73 | 11.81 | 4,734,431 | -0.16(-1.36%) |
Aug 04, 2009 | 12.10 | 12.41 | 11.76 | 11.97 | 8,711,848 | +0.01(+0.10%) |
Aug 03, 2009 | 11.97 | 12.02 | 11.71 | 11.96 | 2,747,201 | -0.01(-0.09%) |
Jul 31, 2009 | 12.08 | 12.17 | 11.95 | 11.97 | 2,768,893 | -0.15(-1.26%) |
Jul 30, 2009 | 12.11 | 12.14 | 11.97 | 12.12 | 2,429,864 | +0.10(+0.86%) |
Jul 29, 2009 | 11.85 | 12.17 | 11.83 | 12.02 | 2,068,747 | +0.08(+0.68%) |
Jul 28, 2009 | 11.87 | 12.00 | 11.83 | 11.94 | 1,815,019 | -0.03(-0.29%) |
Jul 27, 2009 | 11.95 | 12.00 | 11.89 | 11.97 | 2,126,842 | +0.03(+0.27%) |
Jul 24, 2009 | 11.86 | 11.94 | 11.78 | 11.94 | 2,220,364 | +0.06(+0.48%) |
Jul 23, 2009 | 11.62 | 11.92 | 11.59 | 11.88 | 3,378,593 | +0.24(+2.04%) |
Jul 22, 2009 | 11.43 | 11.66 | 11.33 | 11.64 | 3,170,029 | +0.20(+1.74%) |
Jul 21, 2009 | 11.46 | 11.53 | 11.38 | 11.45 | 1,689,915 | -0.00(-0.02%) |
Jul 20, 2009 | 11.41 | 11.47 | 11.31 | 11.45 | 1,760,852 | +0.04(+0.39%) |
Jul 17, 2009 | 11.33 | 11.42 | 11.22 | 11.40 | 2,089,429 | +0.15(+1.35%) |
Jul 16, 2009 | 11.18 | 11.31 | 11.16 | 11.25 | 3,102,251 | +0.02(+0.14%) |
Jul 15, 2009 | 11.16 | 11.26 | 11.06 | 11.23 | 2,663,993 | +0.12(+1.10%) |
Jul 14, 2009 | 10.95 | 11.12 | 10.90 | 11.11 | 2,559,093 | +0.16(+1.50%) |
Jul 13, 2009 | 10.86 | 10.96 | 10.86 | 10.95 | 1,828,660 | +0.13(+1.24%) |
Jul 10, 2009 | 10.79 | 10.90 | 10.72 | 10.81 | 1,650,541 | +0.02(+0.19%) |
Jul 09, 2009 | 10.84 | 10.91 | 10.75 | 10.79 | 1,592,396 | -0.03(-0.24%) |
Jul 08, 2009 | 10.78 | 10.83 | 10.69 | 10.82 | 1,860,169 | +0.04(+0.34%) |
Jul 07, 2009 | 10.89 | 10.98 | 10.78 | 10.78 | 1,312,344 | -0.15(-1.37%) |
Jul 06, 2009 | 10.66 | 11.00 | 10.66 | 10.93 | 3,133,785 | +0.26(+2.47%) |
Jul 02, 2009 | 11.09 | 11.09 | 10.67 | 10.67 | 3,445,740 | -0.40(-3.65%) |
Jul 01, 2009 | 11.04 | 11.18 | 10.99 | 11.07 | 2,566,081 | +0.05(+0.48%) |
Jun 30, 2009 | 11.14 | 11.14 | 10.90 | 11.02 | 3,532,703 | -0.14(-1.29%) |
Jun 29, 2009 | 11.05 | 11.33 | 10.93 | 11.16 | 1,822,184 | -0.03(-0.24%) |
Jun 26, 2009 | 11.09 | 11.28 | 10.99 | 11.19 | 4,002,401 | +0.09(+0.84%) |
Jun 25, 2009 | 10.97 | 11.11 | 10.93 | 11.10 | 2,116,301 | +0.18(+1.65%) |
Jun 24, 2009 | 10.92 | 10.92 | 10.86 | 10.92 | 2,418,446 | +0.03(+0.32%) |
Jun 23, 2009 | 10.97 | 11.01 | 10.85 | 10.88 | 3,989,559 | -0.07(-0.65%) |
Jun 22, 2009 | 10.75 | 10.99 | 10.74 | 10.95 | 5,248,845 | +0.19(+1.73%) |
Jun 19, 2009 | 10.78 | 10.85 | 10.71 | 10.77 | 3,450,333 | +0.03(+0.32%) |
Jun 18, 2009 | 10.55 | 10.78 | 10.52 | 10.73 | 2,477,462 | +0.22(+2.12%) |
Jun 17, 2009 | 10.35 | 10.63 | 10.35 | 10.51 | 2,508,483 | +0.15(+1.45%) |
Jun 16, 2009 | 10.49 | 10.52 | 10.35 | 10.36 | 2,900,099 | -0.11(-1.07%) |
Jun 15, 2009 | 10.50 | 10.50 | 10.24 | 10.47 | 4,061,989 | -0.03(-0.27%) |
Jun 12, 2009 | 10.34 | 10.55 | 10.30 | 10.50 | 2,660,351 | +0.16(+1.55%) |
Jun 11, 2009 | 10.27 | 10.44 | 10.27 | 10.34 | 2,028,220 | +0.07(+0.69%) |
Jun 10, 2009 | 10.24 | 10.34 | 10.18 | 10.27 | 2,126,936 | +0.05(+0.54%) |
Jun 09, 2009 | 10.25 | 10.28 | 10.13 | 10.21 | 4,309,370 | +0.00(+0.02%) |
Jun 08, 2009 | 10.11 | 10.24 | 10.09 | 10.21 | 2,529,984 | +0.05(+0.46%) |
Jun 05, 2009 | 10.36 | 10.43 | 10.09 | 10.16 | 3,717,317 | -0.14(-1.38%) |
Jun 04, 2009 | 10.45 | 10.48 | 10.23 | 10.31 | 2,765,606 | -0.11(-1.03%) |
Jun 03, 2009 | 10.37 | 10.48 | 10.30 | 10.41 | 2,986,204 | +0.01(+0.10%) |
Jun 02, 2009 | 10.26 | 10.49 | 10.24 | 10.40 | 3,230,524 | +0.14(+1.32%) |
Jun 01, 2009 | 10.24 | 10.35 | 10.15 | 10.27 | 2,585,373 | +0.07(+0.66%) |
May 29, 2009 | 10.19 | 10.20 | 9.998 | 10.20 | 3,189,224 | +0.05(+0.50%) |
May 28, 2009 | 10.16 | 10.18 | 10.03 | 10.15 | 3,435,436 | +0.00(+0.02%) |
May 27, 2009 | 10.43 | 10.44 | 10.13 | 10.15 | 2,787,787 | -0.31(-2.97%) |
May 26, 2009 | 10.29 | 10.49 | 10.19 | 10.46 | 2,384,906 | +0.18(+1.78%) |
May 22, 2009 | 10.29 | 10.38 | 10.24 | 10.28 | 2,569,032 | +0.03(+0.26%) |
May 21, 2009 | 10.34 | 10.39 | 10.12 | 10.25 | 4,656,334 | -0.08(-0.77%) |
May 20, 2009 | 10.56 | 10.64 | 10.30 | 10.33 | 4,233,288 | -0.19(-1.81%) |
May 19, 2009 | 10.76 | 10.76 | 10.42 | 10.52 | 7,548,592 | -0.24(-2.19%) |
May 18, 2009 | 10.78 | 10.78 | 10.63 | 10.76 | 2,527,983 | +0.04(+0.38%) |
May 15, 2009 | 10.60 | 10.81 | 10.59 | 10.71 | 3,084,353 | +0.01(+0.08%) |
May 14, 2009 | 10.79 | 10.85 | 10.66 | 10.71 | 3,294,385 | -0.04(-0.38%) |
May 13, 2009 | 10.68 | 10.78 | 10.66 | 10.75 | 3,640,925 | +0.02(+0.15%) |
May 12, 2009 | 10.95 | 10.95 | 10.69 | 10.73 | 3,697,941 | -0.17(-1.56%) |
May 11, 2009 | 10.88 | 10.99 | 10.80 | 10.90 | 2,478,877 | -0.03(-0.32%) |
May 08, 2009 | 11.16 | 11.18 | 10.87 | 10.94 | 2,788,423 | -0.12(-1.08%) |
May 07, 2009 | 11.13 | 11.18 | 10.94 | 11.06 | 2,357,167 | -0.06(-0.51%) |
May 06, 2009 | 11.27 | 11.37 | 10.89 | 11.11 | 3,775,954 | -0.04(-0.40%) |
May 05, 2009 | 11.77 | 11.87 | 11.12 | 11.16 | 7,221,459 | -0.39(-3.39%) |
May 04, 2009 | 11.06 | 11.61 | 10.99 | 11.55 | 6,105,999 | +0.51(+4.58%) |
May 01, 2009 | 11.05 | 11.10 | 10.87 | 11.04 | 2,420,427 | +0.00(+0.02%) |
Apr 30, 2009 | 11.12 | 11.18 | 10.98 | 11.04 | 3,209,699 | +0.02(+0.20%) |
Apr 29, 2009 | 10.99 | 11.08 | 10.96 | 11.02 | 2,515,382 | +0.06(+0.59%) |
Apr 28, 2009 | 10.76 | 11.05 | 10.71 | 10.95 | 3,571,067 | +0.11(+1.05%) |
Apr 27, 2009 | 10.59 | 10.99 | 10.59 | 10.84 | 3,380,249 | +0.24(+2.22%) |
Apr 24, 2009 | 10.70 | 10.74 | 10.55 | 10.60 | 2,454,148 | -0.03(-0.27%) |
Apr 23, 2009 | 10.68 | 10.76 | 10.55 | 10.63 | 2,958,411 | -0.09(-0.80%) |
Apr 22, 2009 | 10.83 | 10.98 | 10.69 | 10.72 | 2,832,389 | -0.12(-1.10%) |
Apr 21, 2009 | 10.83 | 10.96 | 10.76 | 10.84 | 1,981,839 | +0.04(+0.39%) |
Apr 20, 2009 | 10.85 | 11.04 | 10.75 | 10.80 | 2,001,777 | -0.15(-1.41%) |
Apr 17, 2009 | 10.83 | 10.99 | 10.76 | 10.95 | 2,908,481 | +0.16(+1.52%) |
Apr 16, 2009 | 10.77 | 10.90 | 10.72 | 10.79 | 3,455,641 | +0.03(+0.26%) |
Apr 15, 2009 | 10.50 | 10.79 | 10.50 | 10.76 | 3,114,497 | +0.23(+2.22%) |
Apr 14, 2009 | 10.62 | 10.67 | 10.52 | 10.52 | 3,484,001 | -0.16(-1.52%) |
Apr 13, 2009 | 10.82 | 10.86 | 10.65 | 10.69 | 1,985,495 | -0.18(-1.62%) |
Apr 09, 2009 | 11.06 | 11.12 | 10.74 | 10.86 | 2,925,768 | -0.10(-0.94%) |
Apr 08, 2009 | 10.93 | 10.97 | 10.81 | 10.97 | 2,268,835 | +0.09(+0.84%) |
Apr 07, 2009 | 10.87 | 10.99 | 10.80 | 10.87 | 2,146,061 | -0.14(-1.27%) |
Apr 06, 2009 | 10.85 | 11.05 | 10.73 | 11.01 | 2,940,764 | +0.13(+1.17%) |
Apr 03, 2009 | 10.91 | 10.99 | 10.75 | 10.89 | 2,515,239 | -0.02(-0.20%) |
Apr 02, 2009 | 10.74 | 11.08 | 10.62 | 10.91 | 5,671,427 | +0.34(+3.19%) |
Apr 01, 2009 | 10.48 | 10.60 | 10.39 | 10.57 | 3,766,281 | -0.03(-0.25%) |
Mar 31, 2009 | 10.68 | 10.72 | 10.57 | 10.60 | 3,650,781 | +0.02(+0.23%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.45 | 10.57 | 4,347,566 | +0.26(+2.48%) |
Mar 26, 2009 | 10.37 | 10.39 | 10.00 | 10.32 | 5,011,078 | +0.00(+0.04%) |
Mar 25, 2009 | 10.60 | 10.62 | 10.09 | 10.31 | 7,450,448 | -0.20(-1.89%) |
Mar 24, 2009 | 10.35 | 10.57 | 10.35 | 10.51 | 5,394,775 | +0.05(+0.50%) |
Mar 23, 2009 | 10.33 | 10.46 | 10.29 | 10.46 | 3,284,820 | +0.23(+2.20%) |
Mar 20, 2009 | 10.28 | 10.37 | 10.18 | 10.24 | 3,090,567 | -0.07(-0.67%) |
Mar 19, 2009 | 10.45 | 10.48 | 10.16 | 10.30 | 3,166,688 | -0.12(-1.13%) |
Mar 18, 2009 | 10.35 | 10.54 | 10.17 | 10.42 | 3,495,773 | +0.02(+0.21%) |
Mar 17, 2009 | 10.27 | 10.40 | 10.16 | 10.40 | 3,013,948 | +0.10(+0.93%) |
Mar 16, 2009 | 10.22 | 10.46 | 10.22 | 10.30 | 3,047,739 | +0.19(+1.87%) |
Mar 13, 2009 | 10.00 | 10.15 | 9.943 | 10.12 | 0 | +0.18(+1.80%) |
Mar 12, 2009 | 9.639 | 9.956 | 9.607 | 9.937 | 4,073,885 | +0.31(+3.18%) |
Mar 11, 2009 | 9.538 | 9.809 | 9.501 | 9.631 | 3,781,636 | +0.13(+1.37%) |
Mar 10, 2009 | 9.365 | 9.527 | 9.304 | 9.501 | 3,000,076 | +0.11(+1.17%) |
Mar 09, 2009 | 9.414 | 9.556 | 9.329 | 9.391 | 2,615,296 | -0.12(-1.24%) |
Mar 06, 2009 | 9.550 | 9.578 | 9.215 | 9.509 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 9.570 | 9.657 | 9.387 | 9.517 | 2,850,731 | -0.18(-1.88%) |
Mar 04, 2009 | 9.609 | 9.844 | 9.542 | 9.700 | 2,341,723 | +0.14(+1.49%) |
Mar 02, 2009 | 9.787 | 9.864 | 9.540 | 9.558 | 3,383,876 | -0.37(-3.72%) |
Feb 27, 2009 | 9.740 | 10.05 | 9.692 | 9.927 | 0 | +0.08(+0.82%) |
Feb 26, 2009 | 10.05 | 10.05 | 9.795 | 9.846 | 2,567,194 | -0.11(-1.08%) |
Feb 25, 2009 | 10.16 | 10.23 | 9.852 | 9.954 | 3,136,342 | -0.22(-2.17%) |
Feb 24, 2009 | 10.00 | 10.22 | 9.966 | 10.17 | 3,573,053 | +0.25(+2.47%) |
Feb 23, 2009 | 10.24 | 10.29 | 9.921 | 9.929 | 2,478,024 | -0.22(-2.18%) |
Feb 20, 2009 | 10.20 | 10.34 | 10.08 | 10.15 | 2,511,765 | -0.18(-1.73%) |
Feb 19, 2009 | 10.39 | 10.40 | 10.26 | 10.33 | 2,042,930 | -0.01(-0.06%) |
Feb 18, 2009 | 10.37 | 10.40 | 10.23 | 10.34 | 2,771,485 | -0.03(-0.29%) |
Feb 17, 2009 | 10.27 | 10.49 | 10.13 | 10.37 | 3,965,506 | -0.07(-0.70%) |
Feb 13, 2009 | 10.59 | 10.62 | 10.39 | 10.44 | 2,929,666 | -0.17(-1.61%) |
Feb 12, 2009 | 10.45 | 10.61 | 10.34 | 10.61 | 3,495,369 | -0.00(-0.04%) |
Feb 11, 2009 | 10.62 | 10.65 | 10.45 | 10.61 | 2,038,849 | +0.10(+0.93%) |
Feb 10, 2009 | 10.58 | 10.64 | 10.37 | 10.52 | 4,632,675 | -0.15(-1.43%) |
Feb 09, 2009 | 10.83 | 10.84 | 10.61 | 10.67 | 2,137,748 | -0.16(-1.48%) |
Feb 06, 2009 | 10.63 | 10.86 | 10.53 | 10.83 | 3,541,485 | +0.17(+1.64%) |
Feb 05, 2009 | 10.86 | 10.93 | 10.53 | 10.65 | 6,611,803 | -0.29(-2.69%) |
Feb 04, 2009 | 11.06 | 11.13 | 10.89 | 10.95 | 3,656,290 | -0.06(-0.59%) |
Feb 03, 2009 | 11.01 | 11.05 | 10.79 | 11.01 | 2,996,833 | +0.06(+0.52%) |
Feb 02, 2009 | 10.75 | 11.00 | 10.74 | 10.96 | 2,942,666 | +0.15(+1.43%) |
Jan 30, 2009 | 11.11 | 11.15 | 10.75 | 10.80 | 0 | -0.26(-2.33%) |
Jan 29, 2009 | 11.12 | 11.27 | 10.98 | 11.06 | 2,156,513 | -0.13(-1.16%) |
Jan 28, 2009 | 11.06 | 11.21 | 11.03 | 11.19 | 2,372,720 | +0.26(+2.41%) |
Jan 27, 2009 | 10.93 | 11.00 | 10.77 | 10.93 | 2,515,353 | +0.07(+0.67%) |
Jan 26, 2009 | 10.79 | 10.99 | 10.78 | 10.85 | 2,232,107 | +0.05(+0.47%) |
Jan 23, 2009 | 10.62 | 10.85 | 10.54 | 10.80 | 3,439,768 | +0.05(+0.45%) |
Jan 22, 2009 | 10.70 | 10.81 | 10.51 | 10.75 | 2,515,249 | -0.07(-0.67%) |
Jan 21, 2009 | 10.80 | 10.83 | 10.58 | 10.83 | 3,048,916 | +0.10(+0.97%) |
Jan 20, 2009 | 10.88 | 11.03 | 10.70 | 10.72 | 2,344,473 | -0.16(-1.49%) |
Jan 16, 2009 | 10.79 | 10.95 | 10.60 | 10.88 | 2,501,052 | +0.18(+1.67%) |
Jan 15, 2009 | 10.56 | 10.87 | 10.52 | 10.71 | 3,222,226 | +0.15(+1.40%) |
Jan 14, 2009 | 10.58 | 10.63 | 10.43 | 10.56 | 2,322,352 | -0.14(-1.33%) |
Jan 13, 2009 | 10.77 | 10.86 | 10.60 | 10.70 | 1,447,477 | -0.07(-0.68%) |
Jan 12, 2009 | 10.81 | 10.81 | 10.64 | 10.77 | 2,319,760 | -0.05(-0.49%) |
Jan 09, 2009 | 10.98 | 10.98 | 10.77 | 10.83 | 1,871,917 | -0.17(-1.57%) |
Jan 08, 2009 | 10.93 | 11.05 | 10.92 | 11.00 | 2,524,524 | +0.00(+0.02%) |
Jan 07, 2009 | 11.03 | 11.27 | 10.96 | 11.00 | 2,380,530 | -0.19(-1.69%) |
Jan 06, 2009 | 11.24 | 11.36 | 11.10 | 11.19 | 2,100,443 | -0.05(-0.42%) |
Jan 05, 2009 | 11.22 | 11.33 | 11.15 | 11.23 | 2,240,415 | -0.05(-0.43%) |
Jan 02, 2009 | 11.39 | 11.39 | 11.13 | 11.28 | 0 | -0.11(-0.94%) |
Jan 01, 2009 | 11.19 | 11.47 | 11.13 | 11.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.19 | 11.47 | 11.13 | 11.39 | 3,385,073 | +0.25(+2.20%) |
Dec 30, 2008 | 11.03 | 11.16 | 10.98 | 11.14 | 1,849,485 | +0.17(+1.57%) |
Dec 29, 2008 | 10.95 | 11.15 | 10.88 | 10.97 | 2,017,260 | -0.03(-0.30%) |
Dec 26, 2008 | 10.87 | 11.02 | 10.83 | 11.00 | 1,252,416 | +0.12(+1.12%) |
Dec 24, 2008 | 10.86 | 10.95 | 10.77 | 10.88 | 1,495,080 | +0.07(+0.62%) |
Dec 23, 2008 | 10.98 | 11.14 | 10.76 | 10.81 | 2,796,953 | -0.12(-1.13%) |
Dec 22, 2008 | 10.67 | 10.94 | 10.50 | 10.94 | 2,810,835 | +0.30(+2.78%) |
Dec 19, 2008 | 11.08 | 11.17 | 10.60 | 10.64 | 3,765,216 | -0.39(-3.55%) |
Dec 18, 2008 | 10.81 | 11.09 | 10.74 | 11.03 | 3,823,912 | +0.33(+3.13%) |
Dec 17, 2008 | 10.47 | 10.81 | 10.47 | 10.70 | 4,023,374 | +0.05(+0.48%) |
Dec 16, 2008 | 10.32 | 10.65 | 10.28 | 10.65 | 2,673,691 | +0.29(+2.76%) |
Dec 15, 2008 | 10.51 | 10.51 | 10.19 | 10.36 | 2,229,337 | -0.08(-0.74%) |
Dec 12, 2008 | 10.07 | 10.51 | 10.07 | 10.44 | 0 | +0.17(+1.68%) |
Dec 11, 2008 | 10.41 | 10.52 | 10.20 | 10.27 | 3,666,979 | -0.21(-1.98%) |
Dec 10, 2008 | 10.60 | 10.71 | 10.20 | 10.47 | 5,721,943 | -0.08(-0.75%) |
Dec 09, 2008 | 10.95 | 11.11 | 10.52 | 10.55 | 6,183,569 | -0.46(-4.17%) |
Dec 08, 2008 | 11.19 | 11.34 | 10.88 | 11.01 | 5,395,474 | -0.01(-0.09%) |
Dec 05, 2008 | 11.26 | 11.28 | 10.80 | 11.02 | 7,168,617 | -0.32(-2.79%) |
Dec 04, 2008 | 11.48 | 11.71 | 11.13 | 11.34 | 4,073,195 | -0.28(-2.44%) |
Dec 03, 2008 | 11.52 | 11.77 | 11.16 | 11.62 | 3,209,344 | +0.14(+1.20%) |
Dec 02, 2008 | 11.57 | 11.57 | 11.16 | 11.48 | 4,440,753 | +0.09(+0.75%) |
Dec 01, 2008 | 11.84 | 11.88 | 11.38 | 11.40 | 3,548,586 | -0.66(-5.50%) |
Nov 28, 2008 | 11.87 | 12.12 | 11.75 | 12.06 | 2,099,206 | +0.31(+2.68%) |
Nov 26, 2008 | 11.40 | 11.79 | 11.39 | 11.75 | 4,359,359 | +0.22(+1.90%) |
Nov 25, 2008 | 11.89 | 12.18 | 11.51 | 11.53 | 14,276,941 | -0.27(-2.29%) |
Nov 24, 2008 | 11.63 | 11.87 | 11.48 | 11.80 | 6,641,888 | +0.26(+2.29%) |
Nov 21, 2008 | 11.57 | 11.79 | 10.95 | 11.53 | 7,257,023 | +0.11(+0.98%) |
Nov 20, 2008 | 11.80 | 12.03 | 11.34 | 11.42 | 7,281,244 | -0.54(-4.48%) |
Nov 19, 2008 | 11.88 | 12.18 | 11.82 | 11.96 | 6,909,434 | +0.07(+0.56%) |
Nov 18, 2008 | 11.57 | 11.89 | 11.33 | 11.89 | 4,215,050 | +0.30(+2.59%) |
Nov 17, 2008 | 11.39 | 11.89 | 11.39 | 11.59 | 3,457,193 | +0.10(+0.90%) |
Nov 14, 2008 | 11.57 | 11.87 | 11.40 | 11.49 | 0 | -0.13(-1.12%) |
Nov 13, 2008 | 10.92 | 11.62 | 10.88 | 11.62 | 5,227,196 | +0.73(+6.71%) |
Nov 12, 2008 | 11.10 | 11.17 | 10.87 | 10.89 | 3,417,523 | -0.36(-3.21%) |
Nov 11, 2008 | 11.36 | 11.48 | 11.11 | 11.25 | 3,149,174 | -0.30(-2.62%) |
Nov 10, 2008 | 11.83 | 11.96 | 11.41 | 11.55 | 2,059,300 | -0.09(-0.75%) |
Nov 07, 2008 | 11.52 | 11.64 | 11.39 | 11.64 | 2,520,300 | +0.24(+2.10%) |
Nov 06, 2008 | 11.69 | 11.77 | 11.34 | 11.40 | 3,322,356 | -0.39(-3.27%) |
Nov 05, 2008 | 12.26 | 12.26 | 11.74 | 11.78 | 2,568,017 | -0.41(-3.38%) |
Nov 04, 2008 | 12.28 | 12.48 | 12.08 | 12.20 | 5,078,088 | +0.14(+1.13%) |