Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.93 | 13.94 | 13.45 | 13.93 | 258,990 | -0.03(-0.19%) |
Nov 27, 2009 | 14.04 | 14.21 | 13.91 | 13.96 | 168,996 | -0.49(-3.41%) |
Nov 25, 2009 | 14.64 | 14.72 | 14.37 | 14.45 | 162,282 | -0.21(-1.45%) |
Nov 24, 2009 | 14.43 | 14.69 | 14.13 | 14.67 | 204,675 | +0.21(+1.43%) |
Nov 23, 2009 | 14.51 | 14.73 | 14.42 | 14.46 | 195,000 | +0.17(+1.21%) |
Nov 20, 2009 | 14.13 | 14.76 | 13.77 | 14.29 | 353,262 | +0.12(+0.85%) |
Nov 19, 2009 | 14.55 | 14.55 | 13.84 | 14.17 | 299,097 | -0.43(-2.92%) |
Nov 18, 2009 | 14.97 | 14.97 | 14.27 | 14.59 | 151,818 | -0.30(-2.01%) |
Nov 17, 2009 | 14.67 | 14.93 | 14.57 | 14.89 | 132,789 | +0.21(+1.45%) |
Nov 16, 2009 | 14.44 | 14.91 | 14.26 | 14.68 | 198,033 | +0.40(+2.80%) |
Nov 13, 2009 | 14.11 | 14.49 | 14.04 | 14.28 | 81,723 | +0.21(+1.52%) |
Nov 12, 2009 | 14.60 | 14.78 | 14.04 | 14.07 | 131,055 | -0.53(-3.65%) |
Nov 11, 2009 | 14.38 | 14.62 | 14.29 | 14.60 | 280,116 | +0.28(+1.96%) |
Nov 10, 2009 | 14.32 | 14.63 | 14.26 | 14.32 | 276,921 | -0.12(-0.83%) |
Nov 09, 2009 | 14.25 | 14.71 | 14.04 | 14.44 | 244,978 | +0.29(+2.07%) |
Nov 06, 2009 | 14.13 | 14.53 | 13.74 | 14.15 | 388,174 | +0.02(+0.18%) |
Nov 05, 2009 | 13.53 | 14.56 | 13.45 | 14.12 | 650,067 | +0.68(+5.07%) |
Nov 04, 2009 | 12.99 | 13.80 | 12.99 | 13.44 | 372,496 | +0.55(+4.24%) |
Nov 03, 2009 | 12.57 | 12.93 | 12.33 | 12.89 | 305,724 | +0.47(+3.81%) |
Nov 02, 2009 | 12.43 | 12.55 | 12.34 | 12.42 | 328,423 | -0.06(-0.48%) |
Oct 30, 2009 | 12.59 | 13.33 | 12.33 | 12.48 | 1,003,705 | -0.08(-0.64%) |
Oct 29, 2009 | 11.69 | 12.76 | 11.37 | 12.56 | 1,052,490 | +0.02(+0.16%) |
Oct 28, 2009 | 12.71 | 12.75 | 12.50 | 12.54 | 294,471 | -0.15(-1.16%) |
Oct 27, 2009 | 12.59 | 12.87 | 12.50 | 12.69 | 264,214 | +0.17(+1.33%) |
Oct 26, 2009 | 12.62 | 13.07 | 12.34 | 12.52 | 363,328 | -0.25(-1.93%) |
Oct 23, 2009 | 12.77 | 12.83 | 12.69 | 12.77 | 336,679 | -0.35(-2.64%) |
Oct 22, 2009 | 12.75 | 13.18 | 12.72 | 13.11 | 214,573 | +0.32(+2.50%) |
Oct 21, 2009 | 13.03 | 13.28 | 12.74 | 12.79 | 149,896 | -0.23(-1.74%) |
Oct 20, 2009 | 12.85 | 13.07 | 12.85 | 13.02 | 130,339 | +0.02(+0.15%) |
Oct 19, 2009 | 12.82 | 13.00 | 12.60 | 13.00 | 244,953 | +0.17(+1.35%) |
Oct 16, 2009 | 13.02 | 13.13 | 12.79 | 12.83 | 317,259 | -0.31(-2.38%) |
Oct 15, 2009 | 13.45 | 13.60 | 13.08 | 13.14 | 322,246 | -0.45(-3.33%) |
Oct 14, 2009 | 13.65 | 13.75 | 13.46 | 13.59 | 156,546 | +0.05(+0.34%) |
Oct 13, 2009 | 13.79 | 13.79 | 13.35 | 13.55 | 183,840 | -0.19(-1.36%) |
Oct 12, 2009 | 13.50 | 13.78 | 13.29 | 13.73 | 236,088 | +0.34(+2.54%) |
Oct 09, 2009 | 12.74 | 13.40 | 12.74 | 13.39 | 173,554 | +0.65(+5.13%) |
Oct 08, 2009 | 12.95 | 13.08 | 12.66 | 12.74 | 239,331 | -0.19(-1.49%) |
Oct 07, 2009 | 13.11 | 13.17 | 12.77 | 12.93 | 272,074 | -0.19(-1.42%) |
Oct 06, 2009 | 13.35 | 13.35 | 13.09 | 13.12 | 239,494 | -0.12(-0.91%) |
Oct 05, 2009 | 13.35 | 13.43 | 13.12 | 13.24 | 235,681 | -0.09(-0.70%) |
Oct 02, 2009 | 13.47 | 13.55 | 13.32 | 13.33 | 226,533 | -0.17(-1.28%) |
Oct 01, 2009 | 13.69 | 13.98 | 13.41 | 13.51 | 223,258 | -0.29(-2.08%) |
Sep 30, 2009 | 14.12 | 14.25 | 13.67 | 13.79 | 253,557 | -0.36(-2.54%) |
Sep 29, 2009 | 14.05 | 14.37 | 13.91 | 14.15 | 200,907 | +0.17(+1.24%) |
Sep 28, 2009 | 13.73 | 14.17 | 13.52 | 13.98 | 221,338 | +0.37(+2.69%) |
Sep 25, 2009 | 13.51 | 13.63 | 13.38 | 13.61 | 178,405 | +0.11(+0.79%) |
Sep 24, 2009 | 13.70 | 13.73 | 13.32 | 13.51 | 150,295 | -0.20(-1.46%) |
Sep 23, 2009 | 13.93 | 13.95 | 13.65 | 13.71 | 135,363 | -0.17(-1.20%) |
Sep 22, 2009 | 14.04 | 14.04 | 13.67 | 13.87 | 137,971 | -0.15(-1.09%) |
Sep 21, 2009 | 13.99 | 14.13 | 13.77 | 14.03 | 116,058 | -0.04(-0.28%) |
Sep 18, 2009 | 13.85 | 14.25 | 13.85 | 14.07 | 219,762 | +0.25(+1.79%) |
Sep 17, 2009 | 13.95 | 14.04 | 13.69 | 13.82 | 172,033 | -0.11(-0.77%) |
Sep 16, 2009 | 13.91 | 14.08 | 13.68 | 13.93 | 354,981 | +0.01(+0.05%) |
Sep 15, 2009 | 14.13 | 14.17 | 13.85 | 13.92 | 140,515 | -0.19(-1.32%) |
Sep 14, 2009 | 14.09 | 14.25 | 13.91 | 14.11 | 182,358 | -0.03(-0.24%) |
Sep 11, 2009 | 13.96 | 14.27 | 13.79 | 14.14 | 146,835 | +0.18(+1.29%) |
Sep 10, 2009 | 13.77 | 14.08 | 13.67 | 13.96 | 142,918 | +0.23(+1.70%) |
Sep 09, 2009 | 13.49 | 13.79 | 13.42 | 13.73 | 118,509 | +0.23(+1.73%) |
Sep 08, 2009 | 13.89 | 13.95 | 13.45 | 13.49 | 169,099 | -0.33(-2.41%) |
Sep 04, 2009 | 13.63 | 13.94 | 13.63 | 13.83 | 177,723 | +0.11(+0.83%) |
Sep 03, 2009 | 13.79 | 13.90 | 13.49 | 13.71 | 205,504 | -0.11(-0.82%) |
Sep 02, 2009 | 13.39 | 14.19 | 13.39 | 13.83 | 544,174 | +0.35(+2.62%) |
Sep 01, 2009 | 13.19 | 13.67 | 13.18 | 13.47 | 399,763 | -0.03(-0.21%) |
Aug 31, 2009 | 13.43 | 13.51 | 13.34 | 13.50 | 445,242 | -0.06(-0.48%) |
Aug 28, 2009 | 13.84 | 13.84 | 13.31 | 13.57 | 220,788 | -0.24(-1.74%) |
Aug 27, 2009 | 13.60 | 13.93 | 13.60 | 13.81 | 296,905 | +0.13(+0.93%) |
Aug 26, 2009 | 13.41 | 13.81 | 13.36 | 13.68 | 224,781 | +0.21(+1.58%) |
Aug 25, 2009 | 13.37 | 13.51 | 13.28 | 13.47 | 467,034 | +0.15(+1.10%) |
Aug 24, 2009 | 13.31 | 13.33 | 13.17 | 13.32 | 360,754 | +0.08(+0.60%) |
Aug 21, 2009 | 13.40 | 13.41 | 13.13 | 13.24 | 243,414 | -0.09(-0.70%) |
Aug 20, 2009 | 13.27 | 13.39 | 13.15 | 13.33 | 265,650 | +0.07(+0.55%) |
Aug 19, 2009 | 13.10 | 13.34 | 13.08 | 13.26 | 115,797 | +0.07(+0.56%) |
Aug 18, 2009 | 13.19 | 13.37 | 13.03 | 13.19 | 159,171 | -0.03(-0.25%) |
Aug 17, 2009 | 13.11 | 13.49 | 12.97 | 13.22 | 196,467 | -0.05(-0.35%) |
Aug 14, 2009 | 13.53 | 13.57 | 12.91 | 13.27 | 301,888 | -0.35(-2.55%) |
Aug 13, 2009 | 13.85 | 13.85 | 13.39 | 13.61 | 127,308 | +0.03(+0.20%) |
Aug 12, 2009 | 13.55 | 13.73 | 13.37 | 13.59 | 384,106 | +0.01(+0.10%) |
Aug 11, 2009 | 13.81 | 13.83 | 13.43 | 13.57 | 394,380 | -0.23(-1.64%) |
Aug 10, 2009 | 13.80 | 13.95 | 13.57 | 13.80 | 410,814 | -0.03(-0.24%) |
Aug 07, 2009 | 13.65 | 14.13 | 13.44 | 13.83 | 634,455 | +0.49(+3.65%) |
Aug 06, 2009 | 13.63 | 13.70 | 13.12 | 13.35 | 907,627 | -0.26(-1.91%) |
Aug 05, 2009 | 14.10 | 14.62 | 13.37 | 13.61 | 1,823,281 | -1.53(-10.13%) |
Aug 04, 2009 | 14.99 | 15.45 | 14.85 | 15.14 | 315,996 | -0.01(-0.09%) |
Aug 03, 2009 | 15.22 | 15.37 | 14.89 | 15.15 | 361,432 | +0.12(+0.80%) |
Jul 31, 2009 | 15.31 | 15.49 | 14.83 | 15.03 | 402,618 | -0.49(-3.18%) |
Jul 30, 2009 | 15.60 | 15.75 | 15.17 | 15.53 | 540,439 | +0.05(+0.30%) |
Jul 29, 2009 | 15.28 | 15.67 | 15.21 | 15.48 | 339,924 | +0.12(+0.78%) |
Jul 28, 2009 | 14.61 | 15.49 | 14.61 | 15.36 | 508,395 | +0.73(+5.01%) |
Jul 27, 2009 | 14.98 | 14.98 | 14.31 | 14.63 | 528,021 | -0.26(-1.75%) |
Jul 24, 2009 | 15.07 | 15.24 | 14.75 | 14.89 | 2,655 | -0.24(-1.59%) |
Jul 23, 2009 | 15.00 | 15.43 | 15.00 | 15.13 | 222,643 | +0.13(+0.84%) |
Jul 22, 2009 | 14.88 | 15.20 | 14.77 | 15.00 | 324,453 | +0.24(+1.63%) |
Jul 21, 2009 | 15.34 | 15.37 | 14.53 | 14.76 | 261,523 | -0.38(-2.51%) |
Jul 20, 2009 | 15.31 | 15.31 | 14.70 | 15.14 | 306,334 | -0.17(-1.09%) |
Jul 17, 2009 | 15.07 | 15.41 | 14.91 | 15.31 | 294,207 | +0.20(+1.32%) |
Jul 16, 2009 | 15.14 | 15.23 | 14.87 | 15.11 | 172,218 | -0.15(-0.96%) |
Jul 15, 2009 | 15.21 | 15.37 | 14.91 | 15.25 | 210,852 | +0.11(+0.75%) |
Jul 14, 2009 | 15.36 | 15.43 | 15.12 | 15.14 | 227,287 | -0.27(-1.77%) |
Jul 13, 2009 | 15.22 | 15.61 | 15.22 | 15.41 | 237,792 | +0.39(+2.57%) |
Jul 10, 2009 | 15.30 | 15.50 | 14.89 | 15.03 | 216,492 | -0.31(-2.04%) |
Jul 09, 2009 | 15.73 | 15.81 | 15.26 | 15.34 | 283,137 | -0.27(-1.71%) |
Jul 08, 2009 | 16.07 | 16.33 | 15.25 | 15.61 | 341,955 | -0.39(-2.46%) |
Jul 07, 2009 | 15.75 | 16.51 | 15.70 | 16.00 | 302,880 | +0.30(+1.91%) |
Jul 06, 2009 | 15.43 | 15.73 | 15.19 | 15.70 | 293,736 | +0.07(+0.43%) |
Jul 02, 2009 | 16.29 | 16.29 | 15.60 | 15.63 | 211,536 | -0.81(-4.95%) |
Jul 01, 2009 | 16.05 | 16.70 | 16.05 | 16.45 | 292,668 | +0.50(+3.14%) |
Jun 30, 2009 | 16.14 | 16.31 | 15.90 | 15.95 | 305,319 | +0.01(+0.04%) |
Jun 29, 2009 | 15.99 | 16.13 | 15.86 | 15.94 | 284,598 | -0.02(-0.13%) |
Jun 26, 2009 | 15.13 | 16.03 | 15.13 | 15.96 | 603,639 | +0.79(+5.18%) |
Jun 25, 2009 | 14.69 | 15.23 | 14.64 | 15.17 | 603,099 | +0.05(+0.35%) |
Jun 24, 2009 | 15.67 | 15.67 | 15.04 | 15.12 | 636,276 | -0.74(-4.67%) |
Jun 23, 2009 | 16.35 | 16.36 | 15.78 | 15.86 | 156,433 | -0.43(-2.62%) |
Jun 22, 2009 | 16.61 | 16.63 | 16.16 | 16.29 | 227,701 | -0.48(-2.86%) |
Jun 19, 2009 | 16.27 | 17.17 | 16.05 | 16.77 | 683,520 | +0.73(+4.53%) |
Jun 18, 2009 | 15.36 | 16.09 | 15.35 | 16.04 | 194,248 | +0.68(+4.43%) |
Jun 17, 2009 | 15.11 | 15.73 | 15.05 | 15.36 | 262,623 | +0.18(+1.19%) |
Jun 16, 2009 | 15.25 | 15.53 | 15.14 | 15.18 | 181,272 | -0.01(-0.04%) |
Jun 15, 2009 | 15.35 | 15.49 | 15.07 | 15.19 | 193,855 | -0.50(-3.19%) |
Jun 12, 2009 | 15.55 | 15.93 | 15.37 | 15.69 | 313,804 | -0.02(-0.13%) |
Jun 11, 2009 | 15.43 | 15.97 | 15.43 | 15.71 | 212,124 | +0.12(+0.77%) |
Jun 10, 2009 | 15.60 | 15.77 | 15.51 | 15.59 | 241,549 | +0.05(+0.34%) |
Jun 09, 2009 | 15.88 | 15.88 | 15.39 | 15.53 | 367,114 | -0.39(-2.43%) |
Jun 08, 2009 | 15.92 | 16.18 | 15.58 | 15.92 | 378,607 | -0.37(-2.29%) |
Jun 05, 2009 | 16.19 | 16.34 | 15.88 | 16.29 | 332,110 | +0.11(+0.70%) |
Jun 04, 2009 | 16.09 | 16.20 | 15.83 | 16.18 | 243,786 | +0.05(+0.33%) |
Jun 03, 2009 | 16.10 | 16.36 | 15.44 | 16.13 | 309,631 | -0.13(-0.81%) |
Jun 02, 2009 | 15.94 | 16.33 | 15.91 | 16.26 | 312,543 | +0.17(+1.07%) |
Jun 01, 2009 | 16.18 | 16.33 | 15.97 | 16.09 | 359,476 | +0.13(+0.79%) |
May 29, 2009 | 16.05 | 16.10 | 15.66 | 15.96 | 390,094 | +0.00(+0.00%) |
May 28, 2009 | 15.66 | 16.09 | 15.39 | 15.96 | 351,414 | +0.59(+3.86%) |
May 27, 2009 | 15.59 | 15.78 | 15.33 | 15.37 | 277,782 | -0.32(-2.04%) |
May 26, 2009 | 15.07 | 15.76 | 14.80 | 15.69 | 413,173 | +0.45(+2.98%) |
May 22, 2009 | 15.69 | 15.80 | 15.21 | 15.23 | 189,141 | -0.33(-2.10%) |
May 21, 2009 | 15.73 | 16.16 | 15.33 | 15.56 | 225,847 | -0.35(-2.18%) |
May 20, 2009 | 15.70 | 16.27 | 15.63 | 15.91 | 332,262 | +0.25(+1.62%) |
May 19, 2009 | 15.67 | 16.01 | 15.53 | 15.65 | 210,642 | -0.23(-1.43%) |
May 18, 2009 | 15.73 | 15.94 | 15.35 | 15.88 | 328,785 | +0.28(+1.79%) |
May 15, 2009 | 15.91 | 16.19 | 15.47 | 15.60 | 355,972 | -0.33(-2.09%) |
May 14, 2009 | 15.67 | 16.17 | 15.41 | 15.93 | 340,432 | +0.28(+1.79%) |
May 13, 2009 | 15.75 | 16.01 | 15.55 | 15.65 | 248,361 | -0.31(-1.96%) |
May 12, 2009 | 16.28 | 16.34 | 15.77 | 15.97 | 359,941 | -0.07(-0.46%) |
May 11, 2009 | 16.23 | 16.35 | 15.87 | 16.04 | 339,309 | -0.52(-3.14%) |
May 08, 2009 | 15.93 | 16.56 | 15.74 | 16.56 | 681,777 | +0.89(+5.70%) |
May 07, 2009 | 14.99 | 15.88 | 14.97 | 15.67 | 485,113 | +0.86(+5.81%) |
May 06, 2009 | 14.83 | 15.00 | 14.47 | 14.81 | 256,384 | +0.12(+0.82%) |
May 05, 2009 | 14.50 | 14.75 | 14.33 | 14.69 | 323,316 | +0.08(+0.55%) |
May 04, 2009 | 14.45 | 14.63 | 14.38 | 14.61 | 260,470 | +0.14(+0.97%) |
May 01, 2009 | 14.24 | 14.88 | 14.24 | 14.47 | 386,016 | +0.03(+0.23%) |
Apr 30, 2009 | 13.54 | 15.13 | 12.67 | 14.43 | 1,326,792 | +1.37(+10.52%) |
Apr 29, 2009 | 12.77 | 13.08 | 12.51 | 13.06 | 429,205 | +0.47(+3.71%) |
Apr 28, 2009 | 12.46 | 12.90 | 12.46 | 12.59 | 320,796 | +0.00(+0.00%) |
Apr 27, 2009 | 12.66 | 12.87 | 12.45 | 12.59 | 503,338 | -0.16(-1.25%) |
Apr 24, 2009 | 13.21 | 13.37 | 12.69 | 12.75 | 395,301 | -0.41(-3.14%) |
Apr 23, 2009 | 13.61 | 13.82 | 13.01 | 13.17 | 451,383 | -0.52(-3.80%) |
Apr 22, 2009 | 13.32 | 13.99 | 13.30 | 13.69 | 229,087 | +0.17(+1.23%) |
Apr 21, 2009 | 13.19 | 13.59 | 13.03 | 13.52 | 251,976 | +0.29(+2.17%) |
Apr 20, 2009 | 13.56 | 13.75 | 12.98 | 13.23 | 265,671 | -0.59(-4.29%) |
Apr 17, 2009 | 13.93 | 14.01 | 13.61 | 13.83 | 202,453 | -0.14(-1.00%) |
Apr 16, 2009 | 13.80 | 14.20 | 13.27 | 13.97 | 561,103 | +0.33(+2.45%) |
Apr 15, 2009 | 13.33 | 13.91 | 13.28 | 13.63 | 310,294 | +0.18(+1.34%) |
Apr 14, 2009 | 13.52 | 13.70 | 13.34 | 13.45 | 212,617 | -0.19(-1.37%) |
Apr 13, 2009 | 13.58 | 13.80 | 13.25 | 13.64 | 388,699 | -0.03(-0.20%) |
Apr 09, 2009 | 13.85 | 14.09 | 13.59 | 13.67 | 312,027 | +0.15(+1.14%) |
Apr 08, 2009 | 13.50 | 13.73 | 13.27 | 13.51 | 149,323 | +0.13(+1.00%) |
Apr 07, 2009 | 13.59 | 13.75 | 13.19 | 13.38 | 454,549 | -0.40(-2.90%) |
Apr 06, 2009 | 13.69 | 14.11 | 13.63 | 13.78 | 434,799 | -0.01(-0.10%) |
Apr 03, 2009 | 13.41 | 13.79 | 12.97 | 13.79 | 454,893 | +0.42(+3.14%) |
Apr 02, 2009 | 13.05 | 13.72 | 12.87 | 13.37 | 397,219 | +0.57(+4.49%) |
Apr 01, 2009 | 12.47 | 13.01 | 12.07 | 12.80 | 391,119 | +0.12(+0.94%) |
Mar 31, 2009 | 12.78 | 13.02 | 12.63 | 12.68 | 217,609 | -0.02(-0.16%) |
Mar 30, 2009 | 12.47 | 12.78 | 12.13 | 12.70 | 469,486 | -0.49(-3.69%) |
Mar 26, 2009 | 12.94 | 13.33 | 12.86 | 13.19 | 193,597 | +0.36(+2.81%) |
Mar 25, 2009 | 12.91 | 13.18 | 12.62 | 12.83 | 442,299 | -0.04(-0.31%) |
Mar 24, 2009 | 13.51 | 13.67 | 12.78 | 12.87 | 288,994 | -0.84(-6.13%) |
Mar 23, 2009 | 13.19 | 13.71 | 13.17 | 13.71 | 242,788 | +0.79(+6.09%) |
Mar 20, 2009 | 13.33 | 13.44 | 12.75 | 12.92 | 306,675 | -0.45(-3.39%) |
Mar 19, 2009 | 13.95 | 14.13 | 13.23 | 13.37 | 270,186 | -0.55(-3.97%) |
Mar 18, 2009 | 13.63 | 14.39 | 13.53 | 13.93 | 223,105 | +0.31(+2.30%) |
Mar 17, 2009 | 13.18 | 13.62 | 12.95 | 13.61 | 240,508 | +0.39(+2.92%) |
Mar 16, 2009 | 13.63 | 13.88 | 13.17 | 13.23 | 411,369 | -0.35(-2.60%) |
Mar 13, 2009 | 12.69 | 13.66 | 12.59 | 13.58 | 0 | +0.87(+6.82%) |
Mar 12, 2009 | 12.30 | 12.98 | 12.20 | 12.71 | 512,373 | +0.31(+2.47%) |
Mar 11, 2009 | 12.40 | 13.03 | 12.33 | 12.41 | 661,327 | -0.01(-0.05%) |
Mar 10, 2009 | 11.81 | 12.60 | 11.79 | 12.41 | 548,982 | +0.85(+7.32%) |
Mar 09, 2009 | 11.29 | 11.72 | 11.14 | 11.57 | 432,289 | +0.14(+1.23%) |
Mar 06, 2009 | 11.54 | 11.99 | 11.36 | 11.43 | 0 | -0.21(-1.83%) |
Mar 05, 2009 | 12.55 | 12.59 | 11.59 | 11.64 | 358,603 | -1.19(-9.25%) |
Mar 04, 2009 | 11.85 | 13.32 | 11.83 | 12.83 | 614,820 | +0.93(+7.79%) |
Mar 02, 2009 | 12.17 | 12.31 | 11.76 | 11.90 | 418,030 | -0.59(-4.70%) |
Feb 27, 2009 | 12.87 | 12.87 | 12.01 | 12.49 | 0 | -0.35(-2.75%) |
Feb 26, 2009 | 13.57 | 13.63 | 12.62 | 12.84 | 701,179 | -0.73(-5.40%) |
Feb 25, 2009 | 14.04 | 14.04 | 13.30 | 13.57 | 574,563 | -0.51(-3.60%) |
Feb 24, 2009 | 13.42 | 14.15 | 13.25 | 14.08 | 371,466 | +0.76(+5.71%) |
Feb 23, 2009 | 14.48 | 14.48 | 13.05 | 13.32 | 504,106 | -1.15(-7.93%) |
Feb 20, 2009 | 14.24 | 14.63 | 13.96 | 14.47 | 425,305 | +0.02(+0.14%) |
Feb 19, 2009 | 14.65 | 14.85 | 14.31 | 14.45 | 493,383 | -0.03(-0.23%) |
Feb 18, 2009 | 14.46 | 15.16 | 14.10 | 14.48 | 803,434 | +0.15(+1.07%) |
Feb 17, 2009 | 14.04 | 14.44 | 13.88 | 14.33 | 357,796 | -0.15(-1.06%) |
Feb 13, 2009 | 14.07 | 14.65 | 14.07 | 14.48 | 607,048 | +0.45(+3.18%) |
Feb 12, 2009 | 12.62 | 14.13 | 12.62 | 14.03 | 793,573 | +1.23(+9.64%) |
Feb 11, 2009 | 12.64 | 12.81 | 12.39 | 12.80 | 385,540 | +0.25(+1.97%) |
Feb 10, 2009 | 12.89 | 12.93 | 12.18 | 12.55 | 874,210 | -0.36(-2.79%) |
Feb 09, 2009 | 13.16 | 13.42 | 12.83 | 12.91 | 204,036 | -0.38(-2.86%) |
Feb 06, 2009 | 12.60 | 13.40 | 12.54 | 13.29 | 858,711 | +0.72(+5.73%) |
Feb 05, 2009 | 12.22 | 12.79 | 12.22 | 12.57 | 187,089 | +0.27(+2.22%) |
Feb 04, 2009 | 12.45 | 12.72 | 12.16 | 12.30 | 245,913 | -0.15(-1.23%) |
Feb 03, 2009 | 12.21 | 12.63 | 12.01 | 12.45 | 327,279 | +0.28(+2.30%) |
Feb 02, 2009 | 11.65 | 12.30 | 11.49 | 12.17 | 426,922 | +0.48(+4.10%) |
Jan 30, 2009 | 12.12 | 12.14 | 11.51 | 11.69 | 0 | -0.31(-2.61%) |
Jan 29, 2009 | 12.76 | 12.76 | 11.93 | 12.01 | 358,486 | -0.89(-6.92%) |
Jan 28, 2009 | 12.73 | 13.02 | 12.69 | 12.90 | 274,755 | +0.49(+3.92%) |
Jan 27, 2009 | 12.28 | 12.73 | 12.27 | 12.41 | 251,550 | +0.18(+1.47%) |
Jan 26, 2009 | 12.36 | 12.71 | 12.03 | 12.23 | 367,917 | +0.23(+1.94%) |
Jan 23, 2009 | 11.22 | 12.09 | 10.81 | 12.00 | 1,005,969 | +0.79(+7.08%) |
Jan 22, 2009 | 11.34 | 11.90 | 11.05 | 11.21 | 1,232,547 | -0.12(-1.06%) |
Jan 21, 2009 | 11.59 | 11.71 | 11.03 | 11.33 | 1,469,724 | -0.18(-1.56%) |
Jan 20, 2009 | 12.55 | 12.55 | 11.46 | 11.51 | 528,831 | -1.15(-9.11%) |
Jan 16, 2009 | 12.51 | 12.96 | 12.39 | 12.66 | 521,734 | +0.38(+3.09%) |
Jan 15, 2009 | 11.69 | 12.40 | 11.55 | 12.28 | 384,135 | +0.53(+4.48%) |
Jan 14, 2009 | 11.69 | 11.81 | 11.58 | 11.75 | 505,186 | -0.12(-1.01%) |
Jan 13, 2009 | 11.70 | 12.00 | 11.45 | 11.87 | 679,369 | +0.21(+1.77%) |
Jan 12, 2009 | 12.00 | 12.11 | 11.52 | 11.67 | 377,628 | -0.31(-2.62%) |
Jan 09, 2009 | 12.35 | 12.39 | 11.94 | 11.98 | 930,925 | -0.43(-3.44%) |
Jan 08, 2009 | 12.11 | 12.61 | 12.07 | 12.41 | 224,238 | +0.07(+0.60%) |
Jan 07, 2009 | 12.41 | 12.72 | 12.25 | 12.33 | 394,378 | -0.25(-1.96%) |
Jan 06, 2009 | 12.33 | 12.72 | 12.00 | 12.58 | 662,266 | +0.29(+2.33%) |
Jan 05, 2009 | 12.05 | 12.30 | 11.92 | 12.29 | 489,753 | +0.17(+1.37%) |
Jan 02, 2009 | 11.77 | 12.25 | 11.77 | 12.13 | 0 | +0.39(+3.29%) |
Jan 01, 2009 | 11.53 | 12.21 | 11.35 | 11.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.53 | 12.21 | 11.35 | 11.74 | 875,403 | +0.27(+2.38%) |
Dec 30, 2008 | 11.73 | 11.85 | 11.19 | 11.47 | 307,989 | -0.19(-1.66%) |
Dec 29, 2008 | 11.45 | 11.72 | 11.33 | 11.66 | 151,960 | +0.16(+1.39%) |
Dec 26, 2008 | 11.23 | 11.53 | 11.20 | 11.50 | 54,364 | +0.30(+2.68%) |
Dec 24, 2008 | 11.55 | 11.58 | 11.07 | 11.20 | 110,256 | -0.39(-3.34%) |
Dec 23, 2008 | 11.83 | 12.00 | 11.23 | 11.59 | 245,506 | -0.32(-2.69%) |
Dec 22, 2008 | 11.99 | 12.03 | 11.45 | 11.91 | 288,327 | -0.06(-0.50%) |
Dec 19, 2008 | 12.41 | 12.91 | 11.79 | 11.97 | 674,356 | -0.37(-2.97%) |
Dec 18, 2008 | 11.87 | 12.53 | 11.85 | 12.33 | 495,579 | +0.33(+2.78%) |
Dec 17, 2008 | 11.91 | 12.15 | 11.15 | 12.00 | 519,162 | +0.07(+0.61%) |
Dec 16, 2008 | 11.24 | 11.97 | 11.24 | 11.93 | 289,030 | +0.56(+4.93%) |
Dec 15, 2008 | 11.05 | 11.45 | 11.03 | 11.37 | 226,707 | +0.20(+1.79%) |
Dec 12, 2008 | 11.23 | 11.45 | 10.75 | 11.17 | 628,039 | -0.15(-1.30%) |
Dec 11, 2008 | 11.64 | 11.76 | 11.03 | 11.31 | 579,918 | -0.41(-3.53%) |
Dec 10, 2008 | 12.65 | 12.99 | 10.91 | 11.73 | 1,248,463 | -0.91(-7.18%) |
Dec 09, 2008 | 13.54 | 13.87 | 12.50 | 12.63 | 684,846 | -1.02(-7.47%) |
Dec 08, 2008 | 14.23 | 14.33 | 12.90 | 13.65 | 602,088 | -0.65(-4.57%) |
Dec 05, 2008 | 13.11 | 14.45 | 12.81 | 14.31 | 458,764 | +1.07(+8.11%) |
Dec 04, 2008 | 13.50 | 13.91 | 12.85 | 13.23 | 231,427 | -0.31(-2.27%) |
Dec 03, 2008 | 13.41 | 14.09 | 12.93 | 13.54 | 230,484 | +0.35(+2.68%) |
Dec 02, 2008 | 13.85 | 13.85 | 12.40 | 13.19 | 596,466 | -0.52(-3.79%) |