Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.90 | 12.02 | 11.84 | 11.98 | 2,146,943 | +0.04(+0.30%) |
Nov 27, 2009 | 11.78 | 11.99 | 11.74 | 11.94 | 714,437 | -0.05(-0.41%) |
Nov 25, 2009 | 11.96 | 12.11 | 11.95 | 11.99 | 1,443,066 | +0.05(+0.44%) |
Nov 24, 2009 | 11.96 | 12.04 | 11.87 | 11.94 | 2,183,543 | -0.06(-0.52%) |
Nov 23, 2009 | 11.90 | 12.04 | 11.90 | 12.00 | 1,795,108 | +0.18(+1.53%) |
Nov 20, 2009 | 11.87 | 11.90 | 11.72 | 11.82 | 1,994,889 | -0.05(-0.43%) |
Nov 19, 2009 | 12.05 | 12.05 | 11.73 | 11.87 | 2,368,648 | -0.20(-1.68%) |
Nov 18, 2009 | 11.93 | 12.15 | 11.76 | 12.08 | 4,795,386 | +0.11(+0.90%) |
Nov 17, 2009 | 11.96 | 12.03 | 11.91 | 11.97 | 1,555,959 | -0.05(-0.46%) |
Nov 16, 2009 | 11.89 | 12.02 | 11.89 | 12.02 | 3,231,370 | +0.15(+1.30%) |
Nov 13, 2009 | 11.85 | 11.89 | 11.81 | 11.87 | 1,717,322 | +0.00(+0.00%) |
Nov 12, 2009 | 12.11 | 12.11 | 11.82 | 11.87 | 2,620,590 | -0.25(-2.08%) |
Nov 11, 2009 | 12.06 | 12.17 | 12.01 | 12.12 | 4,890,198 | +0.12(+1.03%) |
Nov 10, 2009 | 11.82 | 12.03 | 11.81 | 12.00 | 3,516,772 | +0.09(+0.77%) |
Nov 09, 2009 | 11.80 | 11.92 | 11.74 | 11.91 | 1,423,320 | +0.20(+1.72%) |
Nov 06, 2009 | 11.61 | 11.76 | 11.57 | 11.70 | 2,466,437 | +0.06(+0.49%) |
Nov 05, 2009 | 11.70 | 11.70 | 11.45 | 11.65 | 3,702,715 | +0.02(+0.17%) |
Nov 04, 2009 | 11.74 | 11.75 | 11.56 | 11.63 | 3,968,155 | -0.02(-0.17%) |
Nov 03, 2009 | 11.77 | 11.81 | 11.49 | 11.65 | 8,430,260 | -0.18(-1.56%) |
Nov 02, 2009 | 11.58 | 11.84 | 11.55 | 11.83 | 8,477,228 | +0.29(+2.51%) |
Oct 30, 2009 | 11.23 | 11.59 | 11.20 | 11.54 | 6,249,068 | +0.27(+2.39%) |
Oct 29, 2009 | 11.14 | 11.30 | 11.07 | 11.27 | 2,789,404 | +0.15(+1.33%) |
Oct 28, 2009 | 11.17 | 11.24 | 11.12 | 11.12 | 2,715,412 | -0.05(-0.47%) |
Oct 27, 2009 | 11.17 | 11.24 | 11.07 | 11.18 | 2,791,011 | +0.04(+0.38%) |
Oct 26, 2009 | 11.21 | 11.31 | 11.07 | 11.13 | 4,685,583 | -0.11(-0.94%) |
Oct 23, 2009 | 11.23 | 11.27 | 11.18 | 11.24 | 2,496,659 | -0.06(-0.50%) |
Oct 22, 2009 | 11.22 | 11.37 | 11.20 | 11.30 | 2,434,233 | +0.11(+1.00%) |
Oct 21, 2009 | 11.24 | 11.41 | 11.17 | 11.19 | 3,682,841 | -0.10(-0.88%) |
Oct 20, 2009 | 11.29 | 11.32 | 11.25 | 11.28 | 2,703,881 | -0.02(-0.18%) |
Oct 19, 2009 | 11.31 | 11.32 | 11.18 | 11.31 | 2,388,231 | +0.04(+0.34%) |
Oct 16, 2009 | 11.38 | 11.45 | 11.24 | 11.27 | 7,283,432 | -0.17(-1.51%) |
Oct 15, 2009 | 11.23 | 11.45 | 11.23 | 11.44 | 1,441,278 | +0.14(+1.26%) |
Oct 14, 2009 | 11.52 | 11.55 | 11.23 | 11.30 | 3,009,059 | -0.13(-1.15%) |
Oct 13, 2009 | 11.57 | 11.57 | 11.41 | 11.43 | 1,613,285 | -0.15(-1.28%) |
Oct 12, 2009 | 11.64 | 11.68 | 11.56 | 11.58 | 1,509,184 | -0.00(-0.04%) |
Oct 09, 2009 | 11.65 | 11.66 | 11.52 | 11.58 | 2,381,820 | -0.04(-0.31%) |
Oct 08, 2009 | 11.52 | 11.68 | 11.47 | 11.62 | 2,241,534 | +0.16(+1.40%) |
Oct 07, 2009 | 11.41 | 11.46 | 11.36 | 11.46 | 1,779,265 | +0.00(+0.02%) |
Oct 06, 2009 | 11.52 | 11.54 | 11.42 | 11.46 | 2,373,285 | -0.03(-0.26%) |
Oct 05, 2009 | 11.51 | 11.51 | 11.32 | 11.49 | 2,544,947 | -0.01(-0.11%) |
Oct 02, 2009 | 11.40 | 11.57 | 11.33 | 11.50 | 2,131,613 | +0.06(+0.51%) |
Oct 01, 2009 | 11.52 | 11.55 | 11.31 | 11.44 | 2,557,464 | -0.08(-0.65%) |
Sep 30, 2009 | 11.49 | 11.54 | 11.39 | 11.51 | 2,396,259 | +0.07(+0.60%) |
Sep 29, 2009 | 11.41 | 11.49 | 11.24 | 11.45 | 1,412,149 | +0.05(+0.41%) |
Sep 28, 2009 | 11.31 | 11.47 | 11.28 | 11.40 | 1,162,823 | +0.09(+0.79%) |
Sep 25, 2009 | 11.44 | 11.45 | 11.24 | 11.31 | 1,858,678 | -0.10(-0.84%) |
Sep 24, 2009 | 11.35 | 11.41 | 11.31 | 11.40 | 1,678,855 | +0.07(+0.64%) |
Sep 23, 2009 | 11.46 | 11.46 | 11.32 | 11.33 | 2,044,389 | -0.08(-0.68%) |
Sep 22, 2009 | 11.47 | 11.47 | 11.31 | 11.41 | 2,439,348 | +0.03(+0.29%) |
Sep 21, 2009 | 11.42 | 11.49 | 11.35 | 11.38 | 2,091,574 | -0.09(-0.76%) |
Sep 18, 2009 | 11.41 | 11.55 | 11.41 | 11.46 | 2,656,514 | +0.08(+0.70%) |
Sep 17, 2009 | 11.32 | 11.46 | 11.28 | 11.38 | 3,070,095 | +0.17(+1.49%) |
Sep 16, 2009 | 11.21 | 11.33 | 11.10 | 11.22 | 1,914,156 | -0.00(-0.00%) |
Sep 15, 2009 | 11.23 | 11.27 | 11.19 | 11.22 | 1,635,243 | -0.05(-0.43%) |
Sep 14, 2009 | 11.19 | 11.28 | 11.17 | 11.27 | 1,652,102 | +0.03(+0.29%) |
Sep 11, 2009 | 11.29 | 11.31 | 11.22 | 11.23 | 1,869,913 | -0.04(-0.36%) |
Sep 10, 2009 | 11.24 | 11.33 | 11.21 | 11.27 | 4,543,582 | +0.11(+0.98%) |
Sep 09, 2009 | 11.20 | 11.25 | 11.10 | 11.17 | 4,626,493 | -0.09(-0.76%) |
Sep 08, 2009 | 11.39 | 11.47 | 11.18 | 11.25 | 6,540,985 | -0.22(-1.88%) |
Sep 04, 2009 | 11.49 | 11.58 | 11.44 | 11.47 | 4,005,237 | -0.06(-0.55%) |
Sep 03, 2009 | 11.52 | 11.53 | 11.32 | 11.53 | 1,902,018 | +0.04(+0.39%) |
Sep 02, 2009 | 11.50 | 11.57 | 11.46 | 11.48 | 1,250,786 | -0.05(-0.47%) |
Sep 01, 2009 | 11.51 | 11.68 | 11.51 | 11.54 | 1,944,615 | -0.05(-0.47%) |
Aug 31, 2009 | 11.61 | 11.66 | 11.50 | 11.59 | 2,776,291 | -0.04(-0.33%) |
Aug 28, 2009 | 11.70 | 11.76 | 11.56 | 11.63 | 3,421,704 | -0.03(-0.30%) |
Aug 27, 2009 | 11.72 | 11.72 | 11.57 | 11.67 | 2,026,127 | -0.03(-0.28%) |
Aug 26, 2009 | 11.71 | 11.75 | 11.59 | 11.70 | 2,797,890 | -0.05(-0.40%) |
Aug 25, 2009 | 11.81 | 11.82 | 11.71 | 11.75 | 3,193,519 | -0.08(-0.69%) |
Aug 24, 2009 | 11.95 | 12.03 | 11.78 | 11.83 | 2,348,094 | -0.14(-1.14%) |
Aug 21, 2009 | 11.95 | 11.99 | 11.83 | 11.96 | 3,798,158 | +0.10(+0.86%) |
Aug 20, 2009 | 11.73 | 11.86 | 11.63 | 11.86 | 2,542,114 | +0.13(+1.09%) |
Aug 19, 2009 | 11.57 | 11.77 | 11.57 | 11.73 | 3,234,573 | +0.15(+1.31%) |
Aug 18, 2009 | 11.72 | 11.72 | 11.53 | 11.58 | 3,633,863 | -0.01(-0.09%) |
Aug 17, 2009 | 11.51 | 11.71 | 11.50 | 11.59 | 4,134,396 | +0.01(+0.07%) |
Aug 14, 2009 | 11.71 | 11.77 | 11.50 | 11.58 | 3,229,448 | -0.12(-1.06%) |
Aug 13, 2009 | 11.67 | 11.78 | 11.59 | 11.71 | 2,167,497 | +0.04(+0.37%) |
Aug 12, 2009 | 11.69 | 11.77 | 11.63 | 11.66 | 2,067,954 | +0.04(+0.37%) |
Aug 11, 2009 | 11.61 | 11.69 | 11.61 | 11.62 | 2,737,533 | -0.04(-0.35%) |
Aug 10, 2009 | 11.73 | 11.73 | 11.61 | 11.66 | 2,438,910 | -0.07(-0.61%) |
Aug 07, 2009 | 11.73 | 11.77 | 11.47 | 11.73 | 2,808,204 | +0.06(+0.56%) |
Aug 06, 2009 | 11.82 | 11.91 | 11.62 | 11.67 | 3,262,100 | -0.14(-1.19%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.73 | 11.81 | 4,734,399 | -0.16(-1.36%) |
Aug 04, 2009 | 12.10 | 12.41 | 11.76 | 11.97 | 8,711,789 | +0.01(+0.10%) |
Aug 03, 2009 | 11.97 | 12.02 | 11.71 | 11.96 | 2,747,182 | -0.01(-0.09%) |
Jul 31, 2009 | 12.08 | 12.17 | 11.95 | 11.97 | 2,768,875 | -0.15(-1.26%) |
Jul 30, 2009 | 12.11 | 12.14 | 11.97 | 12.12 | 2,429,847 | +0.10(+0.86%) |
Jul 29, 2009 | 11.85 | 12.17 | 11.83 | 12.02 | 2,068,733 | +0.08(+0.68%) |
Jul 28, 2009 | 11.87 | 12.00 | 11.83 | 11.94 | 1,815,007 | -0.03(-0.29%) |
Jul 27, 2009 | 11.95 | 12.00 | 11.89 | 11.97 | 2,126,828 | +0.03(+0.27%) |
Jul 24, 2009 | 11.86 | 11.94 | 11.78 | 11.94 | 2,220,349 | +0.06(+0.48%) |
Jul 23, 2009 | 11.62 | 11.92 | 11.59 | 11.88 | 3,378,570 | +0.24(+2.04%) |
Jul 22, 2009 | 11.43 | 11.66 | 11.33 | 11.64 | 3,170,008 | +0.20(+1.74%) |
Jul 21, 2009 | 11.46 | 11.53 | 11.38 | 11.45 | 1,689,903 | -0.00(-0.02%) |
Jul 20, 2009 | 11.41 | 11.47 | 11.31 | 11.45 | 1,760,840 | +0.04(+0.39%) |
Jul 17, 2009 | 11.33 | 11.42 | 11.22 | 11.40 | 2,089,415 | +0.15(+1.35%) |
Jul 16, 2009 | 11.18 | 11.31 | 11.16 | 11.25 | 3,102,230 | +0.02(+0.14%) |
Jul 15, 2009 | 11.16 | 11.26 | 11.06 | 11.23 | 2,663,975 | +0.12(+1.10%) |
Jul 14, 2009 | 10.95 | 11.12 | 10.90 | 11.11 | 2,559,076 | +0.16(+1.50%) |
Jul 13, 2009 | 10.86 | 10.96 | 10.86 | 10.95 | 1,828,647 | +0.13(+1.24%) |
Jul 10, 2009 | 10.79 | 10.90 | 10.72 | 10.81 | 1,650,530 | +0.02(+0.19%) |
Jul 09, 2009 | 10.84 | 10.91 | 10.75 | 10.79 | 1,592,386 | -0.03(-0.24%) |
Jul 08, 2009 | 10.78 | 10.83 | 10.69 | 10.82 | 1,860,156 | +0.04(+0.34%) |
Jul 07, 2009 | 10.89 | 10.98 | 10.78 | 10.78 | 1,312,335 | -0.15(-1.37%) |
Jul 06, 2009 | 10.66 | 11.00 | 10.66 | 10.93 | 3,133,763 | +0.26(+2.47%) |
Jul 02, 2009 | 11.09 | 11.09 | 10.67 | 10.67 | 3,445,717 | -0.40(-3.65%) |
Jul 01, 2009 | 11.04 | 11.18 | 10.99 | 11.07 | 2,566,063 | +0.05(+0.48%) |
Jun 30, 2009 | 11.14 | 11.14 | 10.90 | 11.02 | 3,532,679 | -0.14(-1.29%) |
Jun 29, 2009 | 11.05 | 11.33 | 10.93 | 11.17 | 1,822,172 | -0.03(-0.24%) |
Jun 26, 2009 | 11.09 | 11.28 | 10.99 | 11.19 | 4,002,374 | +0.09(+0.84%) |
Jun 25, 2009 | 10.97 | 11.11 | 10.93 | 11.10 | 2,116,287 | +0.18(+1.65%) |
Jun 24, 2009 | 10.92 | 10.92 | 10.86 | 10.92 | 2,418,429 | +0.03(+0.32%) |
Jun 23, 2009 | 10.97 | 11.01 | 10.85 | 10.88 | 3,989,532 | -0.07(-0.65%) |
Jun 22, 2009 | 10.75 | 10.99 | 10.74 | 10.95 | 5,248,809 | +0.19(+1.73%) |
Jun 19, 2009 | 10.78 | 10.85 | 10.71 | 10.77 | 3,450,310 | +0.03(+0.32%) |
Jun 18, 2009 | 10.55 | 10.78 | 10.52 | 10.73 | 2,477,445 | +0.22(+2.12%) |
Jun 17, 2009 | 10.35 | 10.63 | 10.35 | 10.51 | 2,508,466 | +0.15(+1.45%) |
Jun 16, 2009 | 10.49 | 10.52 | 10.35 | 10.36 | 2,900,079 | -0.11(-1.07%) |
Jun 15, 2009 | 10.50 | 10.50 | 10.24 | 10.47 | 4,061,962 | -0.03(-0.27%) |
Jun 12, 2009 | 10.34 | 10.55 | 10.30 | 10.50 | 2,660,333 | +0.16(+1.55%) |
Jun 11, 2009 | 10.27 | 10.44 | 10.27 | 10.34 | 2,028,206 | +0.07(+0.69%) |
Jun 10, 2009 | 10.24 | 10.34 | 10.18 | 10.27 | 2,126,921 | +0.05(+0.54%) |
Jun 09, 2009 | 10.25 | 10.28 | 10.13 | 10.21 | 4,309,341 | +0.00(+0.02%) |
Jun 08, 2009 | 10.11 | 10.24 | 10.09 | 10.21 | 2,529,967 | +0.05(+0.46%) |
Jun 05, 2009 | 10.36 | 10.43 | 10.09 | 10.16 | 3,717,292 | -0.14(-1.38%) |
Jun 04, 2009 | 10.45 | 10.48 | 10.23 | 10.31 | 2,765,588 | -0.11(-1.03%) |
Jun 03, 2009 | 10.37 | 10.48 | 10.30 | 10.41 | 2,986,184 | +0.01(+0.10%) |
Jun 02, 2009 | 10.26 | 10.49 | 10.24 | 10.40 | 3,230,502 | +0.14(+1.32%) |
Jun 01, 2009 | 10.24 | 10.35 | 10.15 | 10.27 | 2,585,356 | +0.07(+0.66%) |
May 29, 2009 | 10.19 | 10.20 | 9.998 | 10.20 | 3,189,202 | +0.05(+0.50%) |
May 28, 2009 | 10.16 | 10.18 | 10.03 | 10.15 | 3,435,413 | +0.00(+0.02%) |
May 27, 2009 | 10.43 | 10.44 | 10.13 | 10.15 | 2,787,768 | -0.31(-2.97%) |
May 26, 2009 | 10.29 | 10.49 | 10.19 | 10.46 | 2,384,890 | +0.18(+1.78%) |
May 22, 2009 | 10.29 | 10.38 | 10.24 | 10.28 | 2,569,015 | +0.03(+0.26%) |
May 21, 2009 | 10.34 | 10.39 | 10.12 | 10.25 | 4,656,302 | -0.08(-0.77%) |
May 20, 2009 | 10.56 | 10.64 | 10.30 | 10.33 | 4,233,259 | -0.19(-1.81%) |
May 19, 2009 | 10.76 | 10.76 | 10.42 | 10.52 | 7,548,541 | -0.24(-2.19%) |
May 18, 2009 | 10.78 | 10.78 | 10.63 | 10.76 | 2,527,966 | +0.04(+0.38%) |
May 15, 2009 | 10.60 | 10.81 | 10.59 | 10.71 | 3,084,332 | +0.01(+0.08%) |
May 14, 2009 | 10.79 | 10.85 | 10.66 | 10.71 | 3,294,363 | -0.04(-0.38%) |
May 13, 2009 | 10.68 | 10.78 | 10.66 | 10.75 | 3,640,900 | +0.02(+0.15%) |
May 12, 2009 | 10.95 | 10.95 | 10.69 | 10.73 | 3,697,916 | -0.17(-1.56%) |
May 11, 2009 | 10.88 | 10.99 | 10.80 | 10.90 | 2,478,860 | -0.03(-0.32%) |
May 08, 2009 | 11.16 | 11.18 | 10.87 | 10.94 | 2,788,404 | -0.12(-1.08%) |
May 07, 2009 | 11.13 | 11.18 | 10.94 | 11.06 | 2,357,151 | -0.06(-0.51%) |
May 06, 2009 | 11.27 | 11.37 | 10.89 | 11.11 | 3,775,929 | -0.04(-0.40%) |
May 05, 2009 | 11.77 | 11.87 | 11.12 | 11.16 | 7,221,410 | -0.39(-3.39%) |
May 04, 2009 | 11.06 | 11.61 | 10.99 | 11.55 | 6,105,957 | +0.51(+4.58%) |
May 01, 2009 | 11.05 | 11.10 | 10.87 | 11.04 | 2,420,410 | +0.00(+0.02%) |
Apr 30, 2009 | 11.12 | 11.18 | 10.98 | 11.04 | 3,209,677 | +0.02(+0.20%) |
Apr 29, 2009 | 10.99 | 11.08 | 10.96 | 11.02 | 2,515,365 | +0.06(+0.59%) |
Apr 28, 2009 | 10.76 | 11.05 | 10.71 | 10.95 | 3,571,043 | +0.11(+1.05%) |
Apr 27, 2009 | 10.59 | 10.99 | 10.59 | 10.84 | 3,380,226 | +0.24(+2.22%) |
Apr 24, 2009 | 10.70 | 10.74 | 10.55 | 10.61 | 2,454,132 | -0.03(-0.27%) |
Apr 23, 2009 | 10.68 | 10.76 | 10.55 | 10.63 | 2,958,391 | -0.09(-0.79%) |
Apr 22, 2009 | 10.83 | 10.98 | 10.69 | 10.72 | 2,832,370 | -0.12(-1.11%) |
Apr 21, 2009 | 10.83 | 10.96 | 10.76 | 10.84 | 1,981,825 | +0.04(+0.40%) |
Apr 20, 2009 | 10.85 | 11.04 | 10.75 | 10.80 | 2,001,763 | -0.15(-1.41%) |
Apr 17, 2009 | 10.83 | 10.99 | 10.76 | 10.95 | 2,908,461 | +0.16(+1.52%) |
Apr 16, 2009 | 10.77 | 10.90 | 10.72 | 10.79 | 3,455,617 | +0.03(+0.26%) |
Apr 15, 2009 | 10.50 | 10.79 | 10.50 | 10.76 | 3,114,476 | +0.23(+2.22%) |
Apr 14, 2009 | 10.62 | 10.67 | 10.52 | 10.52 | 3,483,977 | -0.16(-1.52%) |
Apr 13, 2009 | 10.82 | 10.86 | 10.65 | 10.69 | 1,985,482 | -0.18(-1.62%) |
Apr 09, 2009 | 11.06 | 11.12 | 10.74 | 10.86 | 2,925,748 | -0.10(-0.94%) |
Apr 08, 2009 | 10.93 | 10.97 | 10.81 | 10.97 | 2,268,819 | +0.09(+0.84%) |
Apr 07, 2009 | 10.87 | 10.99 | 10.80 | 10.87 | 2,146,046 | -0.14(-1.27%) |
Apr 06, 2009 | 10.85 | 11.05 | 10.73 | 11.01 | 2,940,744 | +0.13(+1.17%) |
Apr 03, 2009 | 10.91 | 11.00 | 10.75 | 10.89 | 2,515,222 | -0.02(-0.20%) |
Apr 02, 2009 | 10.74 | 11.08 | 10.62 | 10.91 | 5,671,389 | +0.34(+3.19%) |
Apr 01, 2009 | 10.48 | 10.60 | 10.39 | 10.57 | 3,766,255 | -0.03(-0.25%) |
Mar 31, 2009 | 10.68 | 10.72 | 10.57 | 10.60 | 3,650,756 | +0.02(+0.23%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.45 | 10.57 | 4,347,537 | +0.26(+2.48%) |
Mar 26, 2009 | 10.37 | 10.39 | 10.00 | 10.32 | 5,011,044 | +0.00(+0.04%) |
Mar 25, 2009 | 10.60 | 10.62 | 10.09 | 10.31 | 7,450,398 | -0.20(-1.89%) |
Mar 24, 2009 | 10.35 | 10.57 | 10.35 | 10.51 | 5,394,738 | +0.05(+0.50%) |
Mar 23, 2009 | 10.33 | 10.46 | 10.29 | 10.46 | 3,284,798 | +0.23(+2.20%) |
Mar 20, 2009 | 10.28 | 10.37 | 10.18 | 10.24 | 3,090,546 | -0.07(-0.67%) |
Mar 19, 2009 | 10.45 | 10.48 | 10.16 | 10.30 | 3,166,667 | -0.12(-1.13%) |
Mar 18, 2009 | 10.35 | 10.54 | 10.17 | 10.42 | 3,495,750 | +0.02(+0.22%) |
Mar 17, 2009 | 10.27 | 10.40 | 10.16 | 10.40 | 3,013,928 | +0.10(+0.92%) |
Mar 16, 2009 | 10.22 | 10.46 | 10.22 | 10.30 | 3,047,718 | +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 | 4,073,858 | +0.31(+3.18%) |
Mar 11, 2009 | 9.538 | 9.810 | 9.501 | 9.631 | 3,781,610 | +0.13(+1.37%) |
Mar 10, 2009 | 9.365 | 9.527 | 9.304 | 9.501 | 3,000,056 | +0.11(+1.17%) |
Mar 09, 2009 | 9.414 | 9.556 | 9.329 | 9.391 | 2,615,278 | -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 | 2,850,712 | -0.18(-1.88%) |
Mar 04, 2009 | 9.609 | 9.844 | 9.542 | 9.700 | 2,341,707 | +0.14(+1.49%) |
Mar 02, 2009 | 9.787 | 9.864 | 9.540 | 9.558 | 3,383,853 | -0.37(-3.72%) |
Feb 27, 2009 | 9.741 | 10.05 | 9.692 | 9.927 | 0 | +0.08(+0.82%) |
Feb 26, 2009 | 10.05 | 10.06 | 9.795 | 9.846 | 2,567,177 | -0.11(-1.08%) |
Feb 25, 2009 | 10.16 | 10.23 | 9.852 | 9.954 | 3,136,321 | -0.22(-2.17%) |
Feb 24, 2009 | 10.00 | 10.22 | 9.966 | 10.17 | 3,573,029 | +0.25(+2.47%) |
Feb 23, 2009 | 10.24 | 10.29 | 9.921 | 9.929 | 2,478,007 | -0.22(-2.18%) |
Feb 20, 2009 | 10.20 | 10.34 | 10.08 | 10.15 | 2,511,748 | -0.18(-1.73%) |
Feb 19, 2009 | 10.39 | 10.40 | 10.26 | 10.33 | 2,042,916 | -0.01(-0.06%) |
Feb 18, 2009 | 10.37 | 10.40 | 10.23 | 10.34 | 2,771,467 | -0.03(-0.29%) |
Feb 17, 2009 | 10.27 | 10.49 | 10.13 | 10.37 | 3,965,479 | -0.07(-0.70%) |
Feb 13, 2009 | 10.59 | 10.62 | 10.39 | 10.44 | 2,929,646 | -0.17(-1.61%) |
Feb 12, 2009 | 10.45 | 10.61 | 10.34 | 10.61 | 3,495,346 | -0.00(-0.04%) |
Feb 11, 2009 | 10.62 | 10.65 | 10.45 | 10.61 | 2,038,836 | +0.10(+0.93%) |
Feb 10, 2009 | 10.58 | 10.64 | 10.37 | 10.52 | 4,632,643 | -0.15(-1.43%) |
Feb 09, 2009 | 10.83 | 10.84 | 10.61 | 10.67 | 2,137,733 | -0.16(-1.48%) |
Feb 06, 2009 | 10.63 | 10.86 | 10.53 | 10.83 | 3,541,461 | +0.17(+1.64%) |
Feb 05, 2009 | 10.86 | 10.93 | 10.53 | 10.65 | 6,611,759 | -0.29(-2.69%) |
Feb 04, 2009 | 11.06 | 11.13 | 10.89 | 10.95 | 3,656,265 | -0.06(-0.59%) |
Feb 03, 2009 | 11.01 | 11.05 | 10.79 | 11.01 | 2,996,813 | +0.06(+0.52%) |
Feb 02, 2009 | 10.75 | 11.00 | 10.74 | 10.96 | 2,942,646 | +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 | 2,156,498 | -0.13(-1.16%) |
Jan 28, 2009 | 11.06 | 11.21 | 11.03 | 11.19 | 2,372,704 | +0.26(+2.41%) |
Jan 27, 2009 | 10.93 | 11.00 | 10.77 | 10.93 | 2,515,336 | +0.07(+0.67%) |
Jan 26, 2009 | 10.79 | 10.99 | 10.78 | 10.85 | 2,232,092 | +0.05(+0.47%) |
Jan 23, 2009 | 10.62 | 10.85 | 10.54 | 10.80 | 3,439,745 | +0.05(+0.45%) |
Jan 22, 2009 | 10.70 | 10.81 | 10.51 | 10.75 | 2,515,232 | -0.07(-0.68%) |
Jan 21, 2009 | 10.80 | 10.83 | 10.58 | 10.83 | 3,048,896 | +0.10(+0.97%) |
Jan 20, 2009 | 10.88 | 11.03 | 10.70 | 10.72 | 2,344,457 | -0.16(-1.49%) |
Jan 16, 2009 | 10.79 | 10.95 | 10.61 | 10.88 | 2,501,035 | +0.18(+1.67%) |
Jan 15, 2009 | 10.56 | 10.87 | 10.52 | 10.71 | 3,222,204 | +0.15(+1.40%) |
Jan 14, 2009 | 10.58 | 10.63 | 10.43 | 10.56 | 2,322,336 | -0.14(-1.33%) |
Jan 13, 2009 | 10.77 | 10.86 | 10.60 | 10.70 | 1,447,467 | -0.07(-0.68%) |
Jan 12, 2009 | 10.81 | 10.81 | 10.64 | 10.77 | 2,319,744 | -0.05(-0.49%) |
Jan 09, 2009 | 10.98 | 10.98 | 10.77 | 10.83 | 1,871,904 | -0.17(-1.57%) |
Jan 08, 2009 | 10.93 | 11.05 | 10.92 | 11.00 | 2,524,507 | +0.00(+0.02%) |
Jan 07, 2009 | 11.03 | 11.27 | 10.96 | 11.00 | 2,380,514 | -0.19(-1.69%) |
Jan 06, 2009 | 11.24 | 11.36 | 11.10 | 11.19 | 2,100,429 | -0.05(-0.41%) |
Jan 05, 2009 | 11.22 | 11.33 | 11.15 | 11.23 | 2,240,400 | -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 | 3,385,050 | +0.25(+2.20%) |
Dec 30, 2008 | 11.03 | 11.16 | 10.98 | 11.14 | 1,849,472 | +0.17(+1.57%) |
Dec 29, 2008 | 10.95 | 11.15 | 10.88 | 10.97 | 2,017,247 | -0.03(-0.29%) |
Dec 26, 2008 | 10.87 | 11.02 | 10.83 | 11.00 | 1,252,407 | +0.12(+1.12%) |
Dec 24, 2008 | 10.86 | 10.95 | 10.77 | 10.88 | 1,495,070 | +0.07(+0.62%) |
Dec 23, 2008 | 10.98 | 11.14 | 10.76 | 10.81 | 2,796,934 | -0.12(-1.13%) |
Dec 22, 2008 | 10.67 | 10.94 | 10.50 | 10.94 | 2,810,816 | +0.30(+2.78%) |
Dec 19, 2008 | 11.08 | 11.17 | 10.61 | 10.64 | 3,765,191 | -0.39(-3.55%) |
Dec 18, 2008 | 10.81 | 11.09 | 10.74 | 11.03 | 3,823,887 | +0.33(+3.13%) |
Dec 17, 2008 | 10.47 | 10.81 | 10.47 | 10.70 | 4,023,347 | +0.05(+0.48%) |
Dec 16, 2008 | 10.32 | 10.65 | 10.28 | 10.65 | 2,673,673 | +0.29(+2.76%) |
Dec 15, 2008 | 10.51 | 10.51 | 10.19 | 10.36 | 2,229,322 | -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 | 3,666,954 | -0.21(-1.98%) |
Dec 10, 2008 | 10.61 | 10.71 | 10.20 | 10.47 | 5,721,904 | -0.08(-0.75%) |
Dec 09, 2008 | 10.95 | 11.11 | 10.52 | 10.55 | 6,183,527 | -0.46(-4.17%) |
Dec 08, 2008 | 11.19 | 11.34 | 10.88 | 11.01 | 5,395,438 | -0.01(-0.09%) |
Dec 05, 2008 | 11.26 | 11.28 | 10.80 | 11.02 | 7,168,568 | -0.32(-2.79%) |
Dec 04, 2008 | 11.48 | 11.71 | 11.13 | 11.34 | 4,073,168 | -0.28(-2.44%) |
Dec 03, 2008 | 11.52 | 11.77 | 11.16 | 11.62 | 3,209,322 | +0.14(+1.20%) |
Dec 02, 2008 | 11.57 | 11.57 | 11.16 | 11.48 | 4,440,723 | +0.09(+0.75%) |