Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.02 | 17.21 | 16.63 | 17.16 | 307,192 | +0.14(+0.84%) |
Nov 27, 2009 | 16.88 | 17.37 | 16.88 | 17.02 | 143,219 | -0.54(-3.07%) |
Nov 25, 2009 | 17.73 | 17.87 | 17.54 | 17.56 | 102,892 | -0.09(-0.53%) |
Nov 24, 2009 | 17.89 | 17.89 | 17.39 | 17.65 | 203,268 | -0.32(-1.78%) |
Nov 23, 2009 | 17.98 | 18.27 | 17.78 | 17.97 | 216,954 | +0.36(+2.06%) |
Nov 20, 2009 | 17.57 | 17.66 | 17.38 | 17.61 | 148,681 | -0.08(-0.43%) |
Nov 19, 2009 | 17.84 | 17.88 | 17.51 | 17.68 | 312,182 | -0.29(-1.64%) |
Nov 18, 2009 | 17.91 | 18.02 | 17.78 | 17.98 | 161,830 | +0.02(+0.09%) |
Nov 17, 2009 | 17.77 | 18.09 | 17.67 | 17.96 | 154,271 | +0.04(+0.24%) |
Nov 16, 2009 | 17.50 | 18.04 | 17.45 | 17.92 | 264,699 | +0.54(+3.10%) |
Nov 13, 2009 | 17.02 | 17.58 | 16.89 | 17.38 | 213,599 | +0.37(+2.18%) |
Nov 12, 2009 | 17.45 | 17.69 | 16.99 | 17.01 | 203,474 | -0.53(-3.03%) |
Nov 11, 2009 | 17.54 | 17.80 | 17.33 | 17.54 | 181,076 | +0.16(+0.92%) |
Nov 10, 2009 | 17.68 | 17.81 | 17.11 | 17.38 | 255,207 | -0.25(-1.43%) |
Nov 09, 2009 | 17.45 | 17.77 | 17.38 | 17.63 | 286,821 | +0.38(+2.20%) |
Nov 06, 2009 | 16.97 | 17.36 | 16.89 | 17.25 | 226,556 | +0.51(+3.02%) |
Nov 05, 2009 | 16.32 | 17.19 | 16.27 | 16.75 | 392,253 | +0.56(+3.49%) |
Nov 04, 2009 | 16.38 | 16.59 | 16.15 | 16.18 | 380,626 | -0.04(-0.26%) |
Nov 03, 2009 | 15.87 | 16.25 | 15.76 | 16.22 | 556,137 | +0.21(+1.32%) |
Nov 02, 2009 | 16.17 | 16.42 | 15.68 | 16.01 | 685,556 | -0.09(-0.58%) |
Oct 30, 2009 | 17.45 | 17.49 | 16.09 | 16.11 | 772,620 | -1.46(-8.30%) |
Oct 29, 2009 | 17.64 | 17.84 | 17.47 | 17.56 | 273,400 | +0.18(+1.02%) |
Oct 28, 2009 | 17.66 | 17.88 | 17.28 | 17.39 | 372,284 | -0.37(-2.09%) |
Oct 27, 2009 | 17.56 | 18.13 | 17.32 | 17.76 | 396,813 | +0.30(+1.74%) |
Oct 26, 2009 | 17.95 | 18.31 | 17.26 | 17.45 | 352,945 | -0.40(-2.27%) |
Oct 23, 2009 | 17.90 | 17.93 | 17.66 | 17.86 | 282,673 | -0.47(-2.57%) |
Oct 22, 2009 | 18.16 | 18.40 | 17.71 | 18.33 | 388,468 | +0.13(+0.74%) |
Oct 21, 2009 | 18.68 | 19.20 | 18.20 | 18.20 | 566,256 | -0.62(-3.31%) |
Oct 20, 2009 | 18.71 | 18.92 | 18.69 | 18.82 | 305,059 | -0.46(-2.40%) |
Oct 19, 2009 | 18.89 | 19.43 | 18.67 | 19.28 | 265,755 | +0.51(+2.69%) |
Oct 16, 2009 | 19.01 | 19.13 | 18.68 | 18.78 | 399,287 | -0.38(-1.98%) |
Oct 15, 2009 | 18.98 | 19.22 | 18.84 | 19.16 | 421,504 | -0.03(-0.13%) |
Oct 14, 2009 | 18.63 | 19.18 | 18.54 | 19.18 | 571,479 | +0.88(+4.79%) |
Oct 13, 2009 | 17.81 | 18.33 | 17.81 | 18.31 | 437,517 | +0.39(+2.16%) |
Oct 12, 2009 | 17.79 | 18.03 | 17.66 | 17.92 | 390,060 | +0.32(+1.82%) |
Oct 09, 2009 | 17.44 | 17.70 | 17.34 | 17.60 | 237,598 | +0.09(+0.53%) |
Oct 08, 2009 | 17.43 | 17.64 | 17.20 | 17.50 | 252,145 | +0.27(+1.56%) |
Oct 07, 2009 | 16.97 | 17.26 | 16.97 | 17.23 | 170,064 | +0.14(+0.84%) |
Oct 06, 2009 | 16.97 | 17.24 | 16.77 | 17.09 | 319,150 | +0.29(+1.70%) |
Oct 05, 2009 | 16.73 | 16.97 | 16.61 | 16.81 | 366,308 | +0.14(+0.86%) |
Oct 02, 2009 | 16.56 | 16.86 | 16.37 | 16.66 | 334,674 | -0.07(-0.40%) |
Oct 01, 2009 | 17.58 | 17.71 | 16.73 | 16.73 | 468,325 | -0.88(-5.02%) |
Sep 30, 2009 | 17.63 | 18.09 | 17.39 | 17.61 | 355,765 | +0.05(+0.29%) |
Sep 29, 2009 | 17.36 | 17.70 | 17.36 | 17.56 | 474,775 | +0.11(+0.63%) |
Sep 28, 2009 | 16.93 | 17.51 | 16.93 | 17.45 | 445,427 | +0.47(+2.78%) |
Sep 25, 2009 | 17.04 | 17.13 | 16.80 | 16.98 | 436,446 | -0.10(-0.59%) |
Sep 24, 2009 | 18.06 | 18.27 | 16.95 | 17.08 | 1,149,049 | -0.94(-5.19%) |
Sep 23, 2009 | 19.04 | 19.04 | 17.63 | 18.02 | 1,441,856 | +0.08(+0.47%) |
Sep 22, 2009 | 17.95 | 18.06 | 17.92 | 17.93 | 360,691 | +0.11(+0.61%) |
Sep 21, 2009 | 17.53 | 17.96 | 17.42 | 17.82 | 500,656 | +0.13(+0.76%) |
Sep 18, 2009 | 17.64 | 17.80 | 17.40 | 17.69 | 629,569 | +0.13(+0.77%) |
Sep 17, 2009 | 17.39 | 17.74 | 17.20 | 17.56 | 453,245 | +0.18(+1.02%) |
Sep 16, 2009 | 16.98 | 17.50 | 16.91 | 17.38 | 976,053 | +0.41(+2.43%) |
Sep 15, 2009 | 16.98 | 17.13 | 16.79 | 16.97 | 301,440 | -0.02(-0.10%) |
Sep 14, 2009 | 16.81 | 16.98 | 16.57 | 16.98 | 182,883 | +0.16(+0.95%) |
Sep 11, 2009 | 16.87 | 16.93 | 16.68 | 16.82 | 144,991 | +0.03(+0.15%) |
Sep 10, 2009 | 16.91 | 17.07 | 16.44 | 16.80 | 269,253 | -0.10(-0.60%) |
Sep 09, 2009 | 16.90 | 18.10 | 16.79 | 16.90 | 432,357 | +0.05(+0.30%) |
Sep 08, 2009 | 17.26 | 17.35 | 16.72 | 16.85 | 440,173 | -0.16(-0.94%) |
Sep 04, 2009 | 16.61 | 17.05 | 16.55 | 17.01 | 128,634 | +0.20(+1.20%) |
Sep 03, 2009 | 16.42 | 16.81 | 16.36 | 16.81 | 260,888 | +0.35(+2.15%) |
Sep 02, 2009 | 16.22 | 16.59 | 16.21 | 16.45 | 368,762 | +0.02(+0.10%) |
Sep 01, 2009 | 16.55 | 17.09 | 16.34 | 16.43 | 528,442 | -0.20(-1.22%) |
Aug 31, 2009 | 16.81 | 16.81 | 16.50 | 16.64 | 837,903 | -0.31(-1.84%) |
Aug 28, 2009 | 17.36 | 17.44 | 16.86 | 16.95 | 176,612 | -0.24(-1.37%) |
Aug 27, 2009 | 17.01 | 17.28 | 16.81 | 17.18 | 114,133 | -0.01(-0.05%) |
Aug 26, 2009 | 17.22 | 17.58 | 17.06 | 17.19 | 196,416 | -0.10(-0.58%) |
Aug 25, 2009 | 17.21 | 17.57 | 17.13 | 17.29 | 143,579 | +0.14(+0.84%) |
Aug 24, 2009 | 17.56 | 17.61 | 17.03 | 17.15 | 169,495 | -0.31(-1.79%) |
Aug 21, 2009 | 16.81 | 17.54 | 16.76 | 17.46 | 422,098 | +0.87(+5.23%) |
Aug 20, 2009 | 16.59 | 16.69 | 16.33 | 16.59 | 144,948 | +0.00(+0.00%) |
Aug 19, 2009 | 16.43 | 16.71 | 16.29 | 16.59 | 218,468 | -0.12(-0.71%) |
Aug 18, 2009 | 16.33 | 16.84 | 16.11 | 16.71 | 249,065 | +0.56(+3.44%) |
Aug 17, 2009 | 16.11 | 16.32 | 15.97 | 16.16 | 276,123 | -0.55(-3.28%) |
Aug 14, 2009 | 17.63 | 17.63 | 16.48 | 16.70 | 359,081 | -1.04(-5.84%) |
Aug 13, 2009 | 18.04 | 18.04 | 17.49 | 17.74 | 190,635 | -0.17(-0.94%) |
Aug 12, 2009 | 17.11 | 18.12 | 16.99 | 17.91 | 375,653 | +0.87(+5.09%) |
Aug 11, 2009 | 17.10 | 17.15 | 16.77 | 17.04 | 130,542 | -0.19(-1.08%) |
Aug 10, 2009 | 17.55 | 17.59 | 17.01 | 17.23 | 170,943 | -0.41(-2.34%) |
Aug 07, 2009 | 17.30 | 17.88 | 17.09 | 17.64 | 506,776 | +0.67(+3.92%) |
Aug 06, 2009 | 17.07 | 17.27 | 16.75 | 16.97 | 188,205 | -0.05(-0.30%) |
Aug 05, 2009 | 17.29 | 17.46 | 16.87 | 17.02 | 173,996 | -0.30(-1.75%) |
Aug 04, 2009 | 17.19 | 17.45 | 17.07 | 17.33 | 220,440 | -0.08(-0.44%) |
Aug 03, 2009 | 17.24 | 17.41 | 17.07 | 17.40 | 183,977 | +0.41(+2.43%) |
Jul 31, 2009 | 16.94 | 17.38 | 16.86 | 16.99 | 275,393 | -0.06(-0.35%) |
Jul 30, 2009 | 16.62 | 17.36 | 16.62 | 17.05 | 475,928 | +0.51(+3.06%) |
Jul 29, 2009 | 16.82 | 16.95 | 16.45 | 16.54 | 253,248 | -0.48(-2.82%) |
Jul 28, 2009 | 16.47 | 17.08 | 16.32 | 17.02 | 370,961 | +0.38(+2.28%) |
Jul 27, 2009 | 17.18 | 17.18 | 16.53 | 16.64 | 389,111 | -0.68(-3.94%) |
Jul 24, 2009 | 17.23 | 17.35 | 16.77 | 17.33 | 199 | -0.05(-0.29%) |
Jul 23, 2009 | 16.70 | 17.61 | 16.55 | 17.38 | 365,153 | +0.62(+3.72%) |
Jul 22, 2009 | 16.70 | 16.90 | 16.46 | 16.75 | 301,496 | -0.10(-0.60%) |
Jul 21, 2009 | 17.30 | 17.46 | 16.49 | 16.86 | 349,376 | -0.27(-1.57%) |
Jul 20, 2009 | 17.13 | 17.34 | 16.82 | 17.13 | 223,529 | +0.13(+0.79%) |
Jul 17, 2009 | 16.95 | 17.11 | 16.77 | 16.99 | 242,246 | +0.08(+0.50%) |
Jul 16, 2009 | 16.64 | 17.06 | 16.50 | 16.91 | 415,186 | +0.07(+0.40%) |
Jul 15, 2009 | 15.95 | 16.89 | 15.79 | 16.84 | 497,318 | +1.13(+7.19%) |
Jul 14, 2009 | 15.62 | 15.79 | 15.38 | 15.71 | 272,911 | +0.11(+0.70%) |
Jul 13, 2009 | 15.03 | 15.60 | 15.02 | 15.60 | 399,898 | +0.76(+5.11%) |
Jul 10, 2009 | 14.28 | 14.92 | 14.28 | 14.84 | 464,850 | +0.38(+2.62%) |
Jul 09, 2009 | 14.50 | 14.79 | 14.28 | 14.46 | 297,926 | +0.12(+0.82%) |
Jul 08, 2009 | 14.45 | 14.53 | 13.94 | 14.34 | 375,641 | +0.02(+0.12%) |
Jul 07, 2009 | 15.16 | 15.21 | 14.29 | 14.33 | 430,358 | -0.76(-5.03%) |
Jul 06, 2009 | 15.14 | 15.16 | 14.29 | 15.09 | 639,041 | -0.19(-1.27%) |
Jul 02, 2009 | 15.97 | 16.12 | 15.10 | 15.28 | 447,360 | -1.02(-6.26%) |
Jul 01, 2009 | 15.92 | 16.37 | 15.84 | 16.30 | 315,613 | +0.48(+3.04%) |
Jun 30, 2009 | 15.75 | 16.03 | 15.63 | 15.82 | 358,736 | +0.13(+0.81%) |
Jun 29, 2009 | 15.52 | 15.95 | 15.42 | 15.69 | 295,834 | +0.22(+1.42%) |
Jun 26, 2009 | 15.59 | 15.76 | 15.25 | 15.47 | 637,847 | -0.19(-1.18%) |
Jun 25, 2009 | 15.06 | 15.66 | 14.93 | 15.66 | 675,008 | +1.15(+7.90%) |
Jun 24, 2009 | 15.50 | 15.65 | 14.43 | 14.51 | 858,596 | +0.44(+3.11%) |
Jun 23, 2009 | 14.22 | 14.47 | 13.88 | 14.07 | 252,970 | -0.05(-0.36%) |
Jun 22, 2009 | 14.98 | 15.00 | 14.12 | 14.12 | 301,182 | -1.02(-6.73%) |
Jun 19, 2009 | 15.49 | 15.65 | 14.90 | 15.14 | 384,009 | -0.10(-0.66%) |
Jun 18, 2009 | 15.04 | 15.54 | 14.78 | 15.25 | 176,692 | +0.15(+1.01%) |
Jun 17, 2009 | 14.95 | 15.57 | 14.71 | 15.09 | 361,067 | +0.08(+0.50%) |
Jun 16, 2009 | 15.67 | 15.74 | 14.98 | 15.02 | 256,259 | -0.45(-2.89%) |
Jun 15, 2009 | 15.76 | 15.92 | 15.17 | 15.46 | 263,588 | -0.66(-4.08%) |
Jun 12, 2009 | 16.24 | 16.49 | 15.88 | 16.12 | 356,579 | -0.24(-1.44%) |
Jun 11, 2009 | 16.08 | 16.91 | 16.08 | 16.36 | 268,799 | +0.04(+0.26%) |
Jun 10, 2009 | 16.59 | 16.75 | 16.01 | 16.32 | 273,237 | -0.14(-0.87%) |
Jun 09, 2009 | 16.36 | 16.59 | 16.23 | 16.46 | 181,463 | +0.26(+1.61%) |
Jun 08, 2009 | 16.32 | 16.42 | 16.05 | 16.20 | 325,285 | -0.27(-1.64%) |
Jun 05, 2009 | 16.28 | 16.59 | 16.09 | 16.47 | 308,007 | +0.41(+2.57%) |
Jun 04, 2009 | 15.95 | 16.09 | 15.82 | 16.05 | 249,416 | +0.14(+0.90%) |
Jun 03, 2009 | 15.79 | 16.03 | 15.64 | 15.91 | 289,514 | -0.02(-0.11%) |
Jun 02, 2009 | 16.32 | 16.38 | 15.81 | 15.93 | 624,324 | -0.12(-0.74%) |
Jun 01, 2009 | 14.66 | 16.08 | 14.59 | 16.05 | 573,873 | +1.70(+11.87%) |
May 29, 2009 | 14.32 | 14.37 | 14.04 | 14.34 | 286,462 | +0.04(+0.29%) |
May 28, 2009 | 14.55 | 14.59 | 13.91 | 14.30 | 232,722 | -0.08(-0.53%) |
May 27, 2009 | 14.91 | 15.08 | 14.37 | 14.38 | 269,459 | -0.61(-4.05%) |
May 26, 2009 | 14.24 | 15.10 | 14.20 | 14.98 | 270,581 | +0.62(+4.34%) |
May 22, 2009 | 14.55 | 14.72 | 14.30 | 14.36 | 162,054 | -0.12(-0.81%) |
May 21, 2009 | 14.81 | 14.87 | 14.15 | 14.48 | 253,627 | -0.51(-3.37%) |
May 20, 2009 | 15.14 | 15.56 | 14.94 | 14.98 | 385,881 | +0.04(+0.28%) |
May 19, 2009 | 14.72 | 15.22 | 14.50 | 14.94 | 763,039 | +0.31(+2.13%) |
May 18, 2009 | 14.98 | 15.13 | 14.54 | 14.63 | 625,505 | -0.08(-0.57%) |
May 15, 2009 | 14.75 | 15.12 | 14.48 | 14.71 | 248,217 | -0.03(-0.23%) |
May 14, 2009 | 14.05 | 14.98 | 13.96 | 14.75 | 300,513 | +0.74(+5.30%) |
May 13, 2009 | 14.91 | 15.04 | 13.97 | 14.01 | 371,866 | -1.17(-7.72%) |
May 12, 2009 | 15.45 | 15.58 | 14.80 | 15.18 | 277,013 | -0.19(-1.26%) |
May 11, 2009 | 15.52 | 15.60 | 15.10 | 15.37 | 206,704 | -0.51(-3.18%) |
May 08, 2009 | 15.17 | 15.91 | 15.03 | 15.88 | 307,075 | +0.96(+6.44%) |
May 07, 2009 | 15.59 | 15.72 | 14.62 | 14.92 | 335,672 | -0.38(-2.48%) |
May 06, 2009 | 15.55 | 15.64 | 15.06 | 15.30 | 371,988 | -0.05(-0.33%) |
May 05, 2009 | 15.64 | 15.96 | 15.11 | 15.35 | 626,394 | -0.37(-2.36%) |
May 04, 2009 | 15.61 | 15.73 | 15.46 | 15.72 | 596,236 | +0.88(+5.97%) |
May 01, 2009 | 14.91 | 15.15 | 14.61 | 14.83 | 453,285 | -0.05(-0.34%) |
Apr 30, 2009 | 14.67 | 15.57 | 14.67 | 14.88 | 763,310 | +0.03(+0.23%) |
Apr 29, 2009 | 14.15 | 15.09 | 14.10 | 14.85 | 602,008 | +0.81(+5.76%) |
Apr 28, 2009 | 13.73 | 14.39 | 13.54 | 14.04 | 518,797 | +0.12(+0.85%) |
Apr 27, 2009 | 14.02 | 14.11 | 13.61 | 13.92 | 556,215 | -0.40(-2.82%) |
Apr 24, 2009 | 14.23 | 14.61 | 14.04 | 14.33 | 574,404 | +0.26(+1.86%) |
Apr 23, 2009 | 13.79 | 14.20 | 13.52 | 14.07 | 777,780 | +0.34(+2.46%) |
Apr 22, 2009 | 14.03 | 14.50 | 13.67 | 13.73 | 811,575 | -0.56(-3.89%) |
Apr 21, 2009 | 13.39 | 14.31 | 13.20 | 14.29 | 517,825 | +0.83(+6.20%) |
Apr 20, 2009 | 14.01 | 14.06 | 13.44 | 13.45 | 716,460 | -0.91(-6.34%) |
Apr 17, 2009 | 14.34 | 14.69 | 14.19 | 14.36 | 767,191 | +0.00(+0.00%) |
Apr 16, 2009 | 13.62 | 14.59 | 13.47 | 14.36 | 921,976 | +0.94(+7.04%) |
Apr 15, 2009 | 12.84 | 13.50 | 12.65 | 13.42 | 404,398 | +0.52(+4.05%) |
Apr 14, 2009 | 13.20 | 13.39 | 12.78 | 12.89 | 448,745 | -0.56(-4.19%) |
Apr 13, 2009 | 13.97 | 13.97 | 13.07 | 13.46 | 653,259 | -0.82(-5.73%) |
Apr 09, 2009 | 13.07 | 14.30 | 12.88 | 14.28 | 609,661 | +1.54(+12.11%) |
Apr 08, 2009 | 12.44 | 12.73 | 12.33 | 12.73 | 353,732 | +0.47(+3.85%) |
Apr 07, 2009 | 12.39 | 12.79 | 12.25 | 12.26 | 880,799 | -0.36(-2.87%) |
Apr 06, 2009 | 13.11 | 13.21 | 12.13 | 12.62 | 1,508,953 | -0.70(-5.25%) |
Apr 03, 2009 | 12.77 | 13.34 | 12.42 | 13.32 | 499,123 | +0.61(+4.77%) |
Apr 02, 2009 | 12.03 | 13.02 | 12.02 | 12.72 | 895,283 | +2.60(+25.75%) |
Apr 01, 2009 | 7.509 | 11.86 | 10.03 | 10.11 | 882,198 | -0.84(-7.69%) |
Mar 31, 2009 | 11.12 | 11.39 | 10.79 | 10.96 | 394,041 | +0.03(+0.23%) |
Mar 30, 2009 | 11.25 | 11.25 | 10.58 | 10.93 | 411,908 | -1.10(-9.17%) |
Mar 26, 2009 | 11.51 | 12.05 | 11.51 | 12.03 | 452,504 | +0.72(+6.33%) |
Mar 25, 2009 | 10.96 | 11.58 | 10.65 | 11.32 | 480,213 | +0.35(+3.23%) |
Mar 24, 2009 | 11.76 | 11.93 | 10.93 | 10.96 | 665,520 | -0.99(-8.32%) |
Mar 23, 2009 | 11.61 | 11.96 | 11.55 | 11.96 | 551,907 | +1.35(+12.71%) |
Mar 20, 2009 | 11.29 | 11.36 | 10.51 | 10.61 | 480,871 | -0.58(-5.20%) |
Mar 19, 2009 | 11.44 | 11.65 | 11.13 | 11.19 | 436,053 | -0.07(-0.60%) |
Mar 18, 2009 | 10.24 | 11.38 | 10.24 | 11.26 | 547,448 | +0.80(+7.66%) |
Mar 17, 2009 | 10.20 | 10.46 | 9.979 | 10.46 | 399,266 | +0.29(+2.82%) |
Mar 16, 2009 | 10.27 | 10.59 | 10.09 | 10.17 | 402,684 | +0.06(+0.58%) |
Mar 13, 2009 | 10.10 | 10.30 | 9.818 | 10.11 | 0 | +0.03(+0.33%) |
Mar 12, 2009 | 9.313 | 10.13 | 8.925 | 10.08 | 393,611 | +0.74(+7.94%) |
Mar 11, 2009 | 9.144 | 9.490 | 9.085 | 9.338 | 450,874 | +0.19(+2.12%) |
Mar 10, 2009 | 8.790 | 9.448 | 8.790 | 9.144 | 518,665 | +0.61(+7.11%) |
Mar 09, 2009 | 8.537 | 9.110 | 8.453 | 8.537 | 528,141 | -0.13(-1.55%) |
Mar 06, 2009 | 8.605 | 8.790 | 8.428 | 8.672 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 8.807 | 8.933 | 8.394 | 8.639 | 608,699 | -0.54(-5.88%) |
Mar 04, 2009 | 8.428 | 9.431 | 8.419 | 9.178 | 822,491 | +0.61(+7.08%) |
Mar 02, 2009 | 9.389 | 9.557 | 8.554 | 8.571 | 1,088,476 | -1.04(-10.79%) |
Feb 27, 2009 | 9.835 | 10.30 | 9.549 | 9.608 | 0 | +0.07(+0.71%) |
Feb 26, 2009 | 9.793 | 9.945 | 9.481 | 9.540 | 378,661 | +0.02(+0.18%) |
Feb 25, 2009 | 9.802 | 9.802 | 9.296 | 9.523 | 637,227 | -0.35(-3.50%) |
Feb 24, 2009 | 9.726 | 10.03 | 9.641 | 9.869 | 555,428 | +0.34(+3.54%) |
Feb 23, 2009 | 10.28 | 10.37 | 9.490 | 9.532 | 364,377 | -0.62(-6.06%) |
Feb 20, 2009 | 10.37 | 10.51 | 9.903 | 10.15 | 0 | -0.44(-4.14%) |
Feb 19, 2009 | 10.58 | 10.88 | 10.54 | 10.59 | 498,009 | +0.00(+0.00%) |
Feb 18, 2009 | 11.06 | 11.21 | 10.54 | 10.59 | 385,422 | -0.37(-3.39%) |
Feb 17, 2009 | 11.02 | 11.32 | 10.94 | 10.96 | 370,616 | -0.50(-4.34%) |
Feb 13, 2009 | 11.57 | 11.85 | 11.39 | 11.45 | 259,218 | -0.29(-2.44%) |
Feb 12, 2009 | 11.57 | 11.76 | 11.22 | 11.74 | 357,483 | -0.07(-0.57%) |
Feb 11, 2009 | 11.80 | 12.01 | 11.70 | 11.81 | 503,541 | +0.10(+0.86%) |
Feb 10, 2009 | 12.46 | 12.66 | 11.60 | 11.71 | 672,274 | -0.83(-6.59%) |
Feb 09, 2009 | 13.01 | 13.08 | 12.28 | 12.53 | 494,373 | -0.43(-3.32%) |
Feb 06, 2009 | 12.32 | 13.11 | 12.32 | 12.96 | 307,468 | +0.59(+4.77%) |
Feb 05, 2009 | 12.01 | 12.69 | 11.81 | 12.37 | 400,943 | +0.25(+2.09%) |
Feb 04, 2009 | 11.96 | 12.43 | 11.82 | 12.12 | 376,091 | +0.23(+1.91%) |
Feb 03, 2009 | 11.90 | 12.06 | 11.51 | 11.89 | 354,442 | +0.05(+0.43%) |
Feb 02, 2009 | 11.62 | 12.09 | 11.54 | 11.84 | 389,546 | +0.07(+0.57%) |
Jan 30, 2009 | 12.64 | 12.77 | 11.66 | 11.77 | 0 | -0.77(-6.12%) |
Jan 29, 2009 | 13.03 | 13.19 | 12.46 | 12.54 | 510,012 | -0.64(-4.86%) |
Jan 28, 2009 | 12.86 | 13.30 | 12.68 | 13.18 | 705,517 | +0.68(+5.46%) |
Jan 27, 2009 | 12.22 | 12.68 | 12.11 | 12.50 | 493,353 | +0.35(+2.84%) |
Jan 26, 2009 | 11.79 | 12.53 | 11.79 | 12.15 | 543,901 | +0.18(+1.48%) |
Jan 23, 2009 | 11.02 | 12.16 | 11.02 | 11.98 | 695,249 | +0.39(+3.34%) |
Jan 22, 2009 | 11.28 | 11.90 | 11.16 | 11.59 | 469,910 | +0.00(+0.00%) |
Jan 21, 2009 | 11.22 | 11.64 | 11.13 | 11.59 | 690,994 | +0.36(+3.23%) |
Jan 20, 2009 | 11.65 | 11.87 | 11.11 | 11.23 | 620,026 | -0.59(-4.99%) |
Jan 16, 2009 | 12.18 | 12.18 | 11.44 | 11.82 | 469,902 | -0.14(-1.20%) |
Jan 15, 2009 | 11.55 | 12.17 | 11.04 | 11.96 | 512,777 | +0.44(+3.80%) |
Jan 14, 2009 | 11.99 | 12.09 | 11.50 | 11.52 | 518,442 | -0.71(-5.79%) |
Jan 13, 2009 | 11.92 | 12.25 | 11.83 | 12.23 | 642,780 | +0.21(+1.75%) |
Jan 12, 2009 | 12.47 | 12.55 | 11.92 | 12.02 | 603,212 | -1.06(-8.12%) |
Jan 09, 2009 | 13.54 | 13.54 | 12.92 | 13.08 | 336,813 | -0.39(-2.88%) |
Jan 08, 2009 | 13.34 | 13.69 | 13.27 | 13.47 | 553,901 | +0.08(+0.57%) |
Jan 07, 2009 | 13.58 | 13.86 | 13.21 | 13.39 | 535,801 | -0.48(-3.46%) |
Jan 06, 2009 | 13.96 | 14.23 | 13.42 | 13.87 | 1,324,312 | -0.08(-0.54%) |
Jan 05, 2009 | 13.92 | 14.16 | 13.69 | 13.95 | 373,600 | -0.03(-0.24%) |
Jan 02, 2009 | 13.65 | 14.07 | 13.44 | 13.98 | 0 | +0.40(+2.98%) |
Jan 01, 2009 | 13.45 | 13.84 | 12.88 | 13.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.45 | 13.84 | 12.88 | 13.58 | 387,307 | +0.45(+3.40%) |
Dec 30, 2008 | 12.49 | 13.17 | 12.41 | 13.13 | 256,626 | +0.83(+6.79%) |
Dec 29, 2008 | 12.50 | 12.69 | 12.08 | 12.30 | 247,909 | -0.24(-1.88%) |
Dec 26, 2008 | 12.31 | 12.58 | 12.20 | 12.53 | 114,375 | +0.28(+2.27%) |
Dec 24, 2008 | 12.33 | 12.37 | 12.07 | 12.25 | 79,123 | -0.03(-0.21%) |
Dec 23, 2008 | 12.70 | 12.70 | 12.18 | 12.28 | 440,989 | +0.00(+0.00%) |
Dec 22, 2008 | 12.62 | 12.62 | 11.76 | 12.28 | 513,450 | -0.25(-2.02%) |
Dec 19, 2008 | 12.22 | 12.95 | 12.09 | 12.53 | 741,582 | +0.51(+4.20%) |
Dec 18, 2008 | 12.21 | 12.74 | 11.93 | 12.03 | 719,385 | -0.08(-0.70%) |
Dec 17, 2008 | 12.46 | 12.75 | 12.09 | 12.11 | 1,015,184 | -0.62(-4.83%) |
Dec 16, 2008 | 11.62 | 12.76 | 11.60 | 12.73 | 711,867 | +1.31(+11.44%) |
Dec 15, 2008 | 11.92 | 11.92 | 10.99 | 11.42 | 770,074 | -0.35(-3.01%) |
Dec 12, 2008 | 11.63 | 12.03 | 11.24 | 11.77 | 909,053 | -0.07(-0.57%) |
Dec 11, 2008 | 12.34 | 12.86 | 11.63 | 11.84 | 429,777 | -0.67(-5.39%) |
Dec 10, 2008 | 12.03 | 12.74 | 11.88 | 12.52 | 455,201 | +0.58(+4.87%) |
Dec 09, 2008 | 12.20 | 13.11 | 11.87 | 11.93 | 782,115 | -0.46(-3.67%) |
Dec 08, 2008 | 12.04 | 12.57 | 11.82 | 12.39 | 825,321 | +0.61(+5.15%) |
Dec 05, 2008 | 11.77 | 11.97 | 11.39 | 11.78 | 2,043,366 | -0.14(-1.20%) |
Dec 04, 2008 | 12.52 | 12.76 | 11.61 | 11.93 | 849,197 | -0.77(-6.04%) |
Dec 03, 2008 | 12.95 | 13.77 | 12.39 | 12.69 | 1,187,149 | -0.45(-3.40%) |
Dec 02, 2008 | 12.41 | 13.19 | 11.85 | 13.14 | 690,495 | +1.01(+8.34%) |