Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.49 | 12.91 | 12.47 | 12.84 | 287,805 | +0.37(+3.00%) |
Nov 27, 2009 | 12.48 | 12.76 | 12.47 | 12.47 | 97,545 | -0.46(-3.52%) |
Nov 25, 2009 | 13.17 | 13.22 | 12.90 | 12.92 | 45,973 | -0.22(-1.71%) |
Nov 24, 2009 | 13.15 | 13.15 | 12.82 | 13.15 | 87,824 | +0.04(+0.33%) |
Nov 23, 2009 | 13.01 | 13.20 | 12.95 | 13.10 | 120,465 | +0.28(+2.19%) |
Nov 20, 2009 | 12.64 | 12.84 | 12.64 | 12.82 | 138,314 | +0.11(+0.83%) |
Nov 19, 2009 | 12.95 | 13.07 | 12.61 | 12.72 | 320,778 | -0.39(-2.95%) |
Nov 18, 2009 | 13.57 | 13.57 | 13.08 | 13.10 | 226,639 | -0.43(-3.18%) |
Nov 17, 2009 | 13.39 | 13.56 | 13.34 | 13.54 | 117,778 | +0.04(+0.32%) |
Nov 16, 2009 | 13.10 | 13.61 | 13.10 | 13.49 | 181,895 | +0.51(+3.89%) |
Nov 13, 2009 | 12.96 | 13.10 | 12.85 | 12.99 | 127,465 | +0.02(+0.19%) |
Nov 12, 2009 | 13.10 | 13.37 | 12.94 | 12.96 | 125,234 | -0.21(-1.61%) |
Nov 11, 2009 | 13.23 | 13.40 | 13.02 | 13.17 | 75,435 | +0.07(+0.57%) |
Nov 10, 2009 | 13.12 | 13.29 | 12.88 | 13.10 | 119,272 | -0.12(-0.94%) |
Nov 09, 2009 | 13.35 | 13.37 | 13.15 | 13.22 | 101,890 | +0.04(+0.28%) |
Nov 06, 2009 | 13.10 | 13.38 | 13.04 | 13.19 | 83,947 | -0.07(-0.52%) |
Nov 05, 2009 | 13.04 | 13.30 | 12.96 | 13.25 | 114,198 | +0.31(+2.36%) |
Nov 04, 2009 | 13.50 | 13.50 | 12.94 | 12.95 | 166,559 | -0.47(-3.53%) |
Nov 03, 2009 | 13.39 | 13.50 | 13.23 | 13.42 | 99,777 | -0.08(-0.60%) |
Nov 02, 2009 | 13.65 | 13.72 | 13.26 | 13.50 | 113,847 | -0.09(-0.69%) |
Oct 30, 2009 | 13.78 | 13.80 | 13.54 | 13.60 | 227,500 | -0.31(-2.20%) |
Oct 29, 2009 | 14.12 | 14.23 | 13.75 | 13.90 | 122,580 | +0.01(+0.09%) |
Oct 28, 2009 | 13.99 | 14.18 | 13.84 | 13.89 | 179,304 | -0.02(-0.18%) |
Oct 27, 2009 | 13.81 | 14.13 | 13.76 | 13.92 | 130,023 | +0.20(+1.46%) |
Oct 26, 2009 | 13.72 | 13.93 | 13.48 | 13.72 | 111,022 | -0.02(-0.18%) |
Oct 23, 2009 | 13.79 | 14.02 | 13.57 | 13.74 | 155,370 | -0.22(-1.56%) |
Oct 22, 2009 | 13.44 | 14.01 | 13.44 | 13.96 | 121,392 | +0.50(+3.71%) |
Oct 21, 2009 | 13.87 | 14.07 | 13.41 | 13.46 | 198,581 | -0.41(-2.92%) |
Oct 20, 2009 | 13.80 | 14.28 | 13.80 | 13.87 | 140,520 | -0.35(-2.46%) |
Oct 19, 2009 | 14.27 | 14.27 | 13.98 | 14.22 | 73,627 | +0.04(+0.31%) |
Oct 16, 2009 | 14.28 | 14.28 | 13.96 | 14.17 | 118,536 | -0.24(-1.65%) |
Oct 15, 2009 | 14.25 | 14.43 | 14.23 | 14.41 | 132,596 | -0.09(-0.60%) |
Oct 14, 2009 | 14.48 | 14.54 | 14.27 | 14.50 | 102,121 | +0.19(+1.31%) |
Oct 13, 2009 | 14.42 | 14.45 | 14.15 | 14.31 | 140,774 | -0.14(-0.95%) |
Oct 12, 2009 | 14.60 | 14.63 | 14.34 | 14.45 | 67,790 | -0.19(-1.28%) |
Oct 09, 2009 | 14.50 | 14.71 | 14.43 | 14.63 | 251,040 | +0.26(+1.78%) |
Oct 08, 2009 | 14.25 | 14.57 | 14.12 | 14.38 | 223,115 | +0.27(+1.95%) |
Oct 07, 2009 | 13.80 | 14.12 | 13.67 | 14.10 | 124,701 | +0.14(+1.03%) |
Oct 06, 2009 | 13.87 | 14.05 | 13.70 | 13.96 | 103,913 | +0.18(+1.31%) |
Oct 05, 2009 | 13.80 | 13.90 | 13.70 | 13.78 | 164,351 | +0.09(+0.64%) |
Oct 02, 2009 | 13.58 | 13.86 | 13.54 | 13.69 | 165,728 | -0.02(-0.14%) |
Oct 01, 2009 | 14.02 | 14.10 | 13.65 | 13.71 | 155,910 | -0.35(-2.48%) |
Sep 30, 2009 | 14.39 | 14.39 | 13.90 | 14.06 | 150,464 | -0.28(-1.96%) |
Sep 29, 2009 | 14.42 | 14.51 | 14.33 | 14.34 | 70,775 | -0.17(-1.16%) |
Sep 28, 2009 | 14.30 | 14.70 | 14.27 | 14.51 | 109,464 | +0.28(+1.97%) |
Sep 25, 2009 | 14.18 | 14.23 | 13.92 | 14.23 | 105,887 | +0.03(+0.18%) |
Sep 24, 2009 | 14.49 | 14.59 | 14.02 | 14.20 | 99,994 | -0.15(-1.04%) |
Sep 23, 2009 | 14.61 | 14.66 | 14.31 | 14.35 | 129,251 | -0.26(-1.79%) |
Sep 22, 2009 | 14.55 | 14.66 | 14.29 | 14.61 | 85,698 | +0.15(+1.03%) |
Sep 21, 2009 | 14.58 | 14.72 | 14.43 | 14.46 | 89,550 | -0.30(-2.03%) |
Sep 18, 2009 | 14.80 | 14.85 | 14.31 | 14.76 | 281,395 | +0.02(+0.13%) |
Sep 17, 2009 | 14.83 | 14.96 | 14.56 | 14.75 | 90,382 | -0.07(-0.46%) |
Sep 16, 2009 | 14.41 | 14.88 | 14.27 | 14.81 | 133,909 | +0.51(+3.53%) |
Sep 15, 2009 | 14.44 | 14.44 | 13.98 | 14.31 | 117,727 | +0.27(+1.91%) |
Sep 14, 2009 | 13.89 | 14.05 | 13.87 | 14.04 | 91,710 | +0.00(+0.00%) |
Sep 11, 2009 | 14.15 | 14.20 | 14.00 | 14.04 | 63,549 | -0.12(-0.84%) |
Sep 10, 2009 | 14.10 | 14.23 | 13.92 | 14.16 | 69,614 | +0.00(+0.00%) |
Sep 09, 2009 | 13.85 | 14.33 | 13.82 | 14.16 | 115,256 | +0.26(+1.84%) |
Sep 08, 2009 | 13.88 | 13.95 | 13.72 | 13.90 | 131,546 | +0.11(+0.81%) |
Sep 04, 2009 | 13.75 | 13.86 | 13.54 | 13.79 | 100,101 | +0.03(+0.18%) |
Sep 03, 2009 | 13.73 | 13.85 | 13.48 | 13.77 | 71,246 | +0.17(+1.28%) |
Sep 02, 2009 | 13.65 | 13.92 | 13.54 | 13.59 | 157,167 | -0.09(-0.64%) |
Sep 01, 2009 | 13.97 | 14.31 | 13.64 | 13.68 | 156,758 | -0.42(-2.96%) |
Aug 31, 2009 | 14.20 | 14.31 | 14.05 | 14.10 | 307,345 | -0.23(-1.61%) |
Aug 28, 2009 | 14.67 | 14.67 | 14.23 | 14.33 | 138,256 | -0.26(-1.75%) |
Aug 27, 2009 | 14.43 | 14.65 | 14.38 | 14.58 | 188,252 | +0.04(+0.30%) |
Aug 26, 2009 | 14.45 | 14.66 | 14.41 | 14.54 | 138,035 | +0.03(+0.22%) |
Aug 25, 2009 | 14.56 | 14.76 | 14.40 | 14.51 | 185,299 | +0.00(+0.00%) |
Aug 24, 2009 | 14.76 | 14.83 | 14.39 | 14.51 | 153,828 | -0.17(-1.19%) |
Aug 21, 2009 | 14.35 | 14.80 | 14.28 | 14.68 | 285,892 | +0.57(+4.07%) |
Aug 20, 2009 | 14.02 | 14.20 | 13.79 | 14.11 | 164,045 | +0.02(+0.13%) |
Aug 19, 2009 | 13.90 | 14.18 | 13.90 | 14.09 | 176,029 | +0.05(+0.36%) |
Aug 18, 2009 | 14.41 | 14.41 | 13.91 | 14.04 | 141,121 | +0.08(+0.58%) |
Aug 17, 2009 | 13.87 | 14.02 | 13.80 | 13.96 | 193,881 | -0.22(-1.58%) |
Aug 14, 2009 | 14.54 | 14.55 | 13.86 | 14.18 | 177,111 | -0.39(-2.70%) |
Aug 13, 2009 | 14.79 | 14.92 | 14.30 | 14.58 | 142,923 | -0.10(-0.68%) |
Aug 12, 2009 | 14.42 | 14.83 | 14.31 | 14.68 | 212,699 | +0.31(+2.17%) |
Aug 11, 2009 | 14.75 | 15.07 | 14.08 | 14.36 | 186,973 | -0.50(-3.36%) |
Aug 10, 2009 | 14.66 | 15.06 | 14.61 | 14.86 | 103,973 | +0.06(+0.38%) |
Aug 07, 2009 | 14.55 | 14.96 | 14.26 | 14.81 | 225,801 | +0.54(+3.76%) |
Aug 06, 2009 | 14.70 | 14.80 | 14.12 | 14.27 | 142,974 | -0.31(-2.14%) |
Aug 05, 2009 | 14.82 | 14.93 | 14.43 | 14.58 | 171,272 | -0.27(-1.85%) |
Aug 04, 2009 | 14.38 | 14.88 | 14.22 | 14.86 | 167,176 | +0.34(+2.32%) |
Aug 03, 2009 | 14.46 | 14.60 | 14.27 | 14.52 | 171,744 | +0.21(+1.48%) |
Jul 31, 2009 | 14.23 | 14.41 | 14.22 | 14.31 | 275,186 | -0.03(-0.22%) |
Jul 30, 2009 | 14.36 | 14.45 | 14.23 | 14.34 | 365,846 | +0.05(+0.35%) |
Jul 29, 2009 | 14.05 | 14.38 | 14.03 | 14.29 | 194,783 | +0.07(+0.53%) |
Jul 28, 2009 | 14.28 | 14.34 | 13.93 | 14.22 | 146,673 | -0.12(-0.87%) |
Jul 27, 2009 | 13.82 | 14.34 | 13.74 | 14.34 | 169,948 | +0.56(+4.07%) |
Jul 24, 2009 | 13.78 | 13.87 | 13.39 | 13.78 | 120,468 | -0.24(-1.69%) |
Jul 23, 2009 | 13.14 | 14.02 | 13.14 | 14.02 | 297,309 | +0.82(+6.24%) |
Jul 22, 2009 | 12.92 | 13.31 | 12.87 | 13.19 | 139,965 | +0.12(+0.96%) |
Jul 21, 2009 | 13.40 | 13.41 | 12.90 | 13.07 | 243,568 | -0.21(-1.60%) |
Jul 20, 2009 | 13.57 | 13.62 | 13.13 | 13.28 | 163,596 | -0.18(-1.34%) |
Jul 17, 2009 | 13.70 | 13.83 | 13.37 | 13.46 | 226,219 | -0.19(-1.37%) |
Jul 16, 2009 | 13.50 | 13.70 | 13.22 | 13.65 | 198,901 | +0.06(+0.41%) |
Jul 15, 2009 | 13.47 | 13.63 | 13.15 | 13.59 | 292,895 | +0.36(+2.69%) |
Jul 14, 2009 | 13.59 | 13.65 | 13.18 | 13.24 | 171,920 | -0.41(-2.97%) |
Jul 13, 2009 | 13.13 | 13.64 | 13.01 | 13.64 | 240,764 | +0.51(+3.85%) |
Jul 10, 2009 | 13.08 | 13.21 | 12.90 | 13.14 | 158,524 | +0.01(+0.10%) |
Jul 09, 2009 | 13.13 | 13.33 | 13.09 | 13.12 | 150,374 | +0.12(+0.96%) |
Jul 08, 2009 | 13.23 | 13.49 | 12.84 | 13.00 | 272,724 | -0.21(-1.56%) |
Jul 07, 2009 | 13.31 | 13.43 | 13.14 | 13.20 | 170,288 | -0.06(-0.47%) |
Jul 06, 2009 | 13.26 | 13.33 | 12.83 | 13.27 | 175,091 | -0.01(-0.05%) |
Jul 02, 2009 | 13.42 | 13.60 | 13.10 | 13.27 | 240,926 | -0.41(-2.96%) |
Jul 01, 2009 | 13.61 | 13.81 | 13.53 | 13.68 | 133,230 | +0.14(+1.01%) |
Jun 30, 2009 | 13.72 | 13.97 | 13.47 | 13.54 | 151,165 | -0.13(-0.96%) |
Jun 29, 2009 | 13.69 | 13.76 | 13.30 | 13.67 | 159,651 | -0.09(-0.64%) |
Jun 26, 2009 | 13.44 | 13.83 | 13.12 | 13.76 | 812,287 | +0.27(+2.04%) |
Jun 25, 2009 | 13.02 | 13.49 | 12.93 | 13.49 | 159,316 | +0.36(+2.76%) |
Jun 24, 2009 | 13.54 | 13.69 | 13.06 | 13.12 | 168,930 | -0.24(-1.77%) |
Jun 23, 2009 | 13.77 | 13.90 | 13.34 | 13.36 | 147,133 | -0.28(-2.06%) |
Jun 22, 2009 | 14.12 | 14.12 | 13.64 | 13.64 | 252,520 | -0.55(-3.87%) |
Jun 19, 2009 | 13.90 | 14.33 | 13.83 | 14.19 | 689,070 | +0.53(+3.88%) |
Jun 18, 2009 | 13.53 | 13.86 | 13.51 | 13.66 | 172,273 | +0.07(+0.50%) |
Jun 17, 2009 | 13.30 | 13.85 | 13.21 | 13.59 | 283,749 | +0.29(+2.16%) |
Jun 16, 2009 | 13.34 | 13.53 | 13.19 | 13.30 | 264,219 | +0.13(+0.99%) |
Jun 15, 2009 | 13.05 | 13.29 | 12.90 | 13.17 | 310,274 | +0.12(+0.91%) |
Jun 12, 2009 | 12.88 | 13.12 | 12.78 | 13.05 | 175,617 | +0.10(+0.77%) |
Jun 11, 2009 | 13.18 | 13.32 | 12.94 | 12.96 | 189,722 | -0.17(-1.33%) |
Jun 10, 2009 | 13.57 | 13.57 | 12.86 | 13.13 | 342,954 | -0.30(-2.23%) |
Jun 09, 2009 | 13.65 | 13.65 | 13.39 | 13.43 | 153,429 | -0.19(-1.37%) |
Jun 08, 2009 | 13.74 | 13.81 | 13.46 | 13.62 | 175,858 | +0.01(+0.05%) |
Jun 05, 2009 | 14.03 | 14.07 | 13.41 | 13.61 | 158,596 | -0.19(-1.36%) |
Jun 04, 2009 | 13.40 | 13.83 | 13.31 | 13.80 | 328,123 | +0.44(+3.32%) |
Jun 03, 2009 | 13.29 | 13.37 | 13.05 | 13.35 | 259,210 | -0.05(-0.37%) |
Jun 02, 2009 | 13.42 | 13.66 | 13.30 | 13.40 | 635,532 | -0.05(-0.37%) |
Jun 01, 2009 | 13.25 | 13.85 | 13.24 | 13.45 | 352,811 | -0.23(-1.69%) |
May 29, 2009 | 13.22 | 13.69 | 12.97 | 13.69 | 453,991 | +0.54(+4.08%) |
May 28, 2009 | 13.49 | 13.49 | 12.90 | 13.15 | 472,930 | -0.26(-1.95%) |
May 27, 2009 | 14.26 | 14.26 | 13.35 | 13.41 | 363,990 | -0.91(-6.36%) |
May 26, 2009 | 13.31 | 14.32 | 13.27 | 14.32 | 313,809 | +0.82(+6.10%) |
May 22, 2009 | 13.42 | 13.72 | 13.41 | 13.50 | 226,359 | +0.13(+0.98%) |
May 21, 2009 | 13.50 | 13.86 | 13.17 | 13.37 | 321,032 | -0.35(-2.55%) |
May 20, 2009 | 14.55 | 14.58 | 13.62 | 13.72 | 393,601 | -0.67(-4.68%) |
May 19, 2009 | 14.91 | 14.96 | 14.35 | 14.39 | 294,319 | -0.62(-4.15%) |
May 18, 2009 | 14.80 | 15.15 | 14.80 | 15.01 | 394,602 | +0.44(+3.00%) |
May 15, 2009 | 14.68 | 14.85 | 14.41 | 14.58 | 314,122 | -0.14(-0.93%) |
May 14, 2009 | 14.75 | 14.99 | 14.62 | 14.71 | 234,526 | +0.06(+0.43%) |
May 13, 2009 | 14.84 | 14.98 | 14.65 | 14.65 | 373,779 | -0.42(-2.81%) |
May 12, 2009 | 15.38 | 15.54 | 14.76 | 15.08 | 310,316 | -0.21(-1.35%) |
May 11, 2009 | 15.33 | 15.64 | 15.00 | 15.28 | 464,375 | -0.38(-2.43%) |
May 08, 2009 | 15.26 | 15.73 | 15.21 | 15.66 | 387,283 | +0.61(+4.06%) |
May 07, 2009 | 15.31 | 15.44 | 14.82 | 15.05 | 285,033 | -0.09(-0.58%) |
May 06, 2009 | 14.88 | 15.24 | 14.66 | 15.14 | 161,799 | +0.48(+3.28%) |
May 05, 2009 | 15.07 | 15.09 | 14.41 | 14.66 | 227,457 | -0.56(-3.69%) |
May 04, 2009 | 14.85 | 15.22 | 14.53 | 15.22 | 396,982 | +0.77(+5.35%) |
May 01, 2009 | 14.85 | 14.92 | 14.31 | 14.45 | 415,023 | -0.32(-2.20%) |
Apr 30, 2009 | 15.13 | 15.17 | 14.68 | 14.77 | 768,150 | -0.24(-1.62%) |
Apr 29, 2009 | 14.47 | 15.02 | 14.17 | 15.01 | 440,375 | +0.94(+6.69%) |
Apr 28, 2009 | 14.01 | 14.66 | 13.75 | 14.07 | 338,391 | +0.20(+1.44%) |
Apr 27, 2009 | 14.20 | 14.33 | 13.77 | 13.87 | 309,668 | -0.49(-3.39%) |
Apr 24, 2009 | 14.07 | 14.61 | 13.87 | 14.36 | 396,391 | +0.39(+2.81%) |
Apr 23, 2009 | 14.05 | 14.39 | 13.51 | 13.97 | 315,772 | -0.11(-0.80%) |
Apr 22, 2009 | 14.16 | 14.78 | 14.02 | 14.08 | 287,436 | -0.37(-2.59%) |
Apr 21, 2009 | 13.62 | 14.51 | 13.32 | 14.45 | 575,869 | +0.84(+6.19%) |
Apr 20, 2009 | 14.23 | 14.53 | 13.57 | 13.61 | 471,756 | -0.98(-6.71%) |
Apr 17, 2009 | 14.45 | 14.81 | 14.22 | 14.59 | 302,188 | +0.15(+1.04%) |
Apr 16, 2009 | 14.46 | 14.66 | 13.88 | 14.44 | 288,868 | +0.12(+0.87%) |
Apr 15, 2009 | 14.03 | 14.38 | 13.91 | 14.31 | 233,528 | +0.19(+1.37%) |
Apr 14, 2009 | 14.61 | 14.75 | 14.01 | 14.12 | 424,550 | -0.77(-5.15%) |
Apr 13, 2009 | 14.53 | 14.97 | 14.13 | 14.89 | 403,192 | +0.11(+0.76%) |
Apr 09, 2009 | 13.90 | 14.78 | 13.87 | 14.78 | 388,352 | +1.21(+8.92%) |
Apr 08, 2009 | 13.69 | 13.80 | 13.17 | 13.57 | 218,449 | -0.05(-0.37%) |
Apr 07, 2009 | 13.93 | 14.17 | 13.58 | 13.62 | 245,342 | -0.47(-3.32%) |
Apr 06, 2009 | 14.55 | 14.55 | 13.84 | 14.08 | 346,128 | -0.64(-4.32%) |
Apr 03, 2009 | 14.28 | 14.73 | 13.94 | 14.72 | 397,151 | +0.45(+3.15%) |
Apr 02, 2009 | 14.08 | 14.37 | 13.65 | 14.27 | 427,567 | +0.58(+4.24%) |
Apr 01, 2009 | 13.27 | 13.77 | 13.13 | 13.69 | 315,542 | +0.19(+1.43%) |
Mar 31, 2009 | 13.14 | 13.72 | 13.05 | 13.50 | 607,334 | +0.55(+4.24%) |
Mar 30, 2009 | 13.21 | 13.54 | 12.64 | 12.95 | 659,031 | -0.85(-6.19%) |
Mar 26, 2009 | 14.31 | 14.40 | 13.55 | 13.80 | 2,930,037 | -0.34(-2.43%) |
Mar 25, 2009 | 14.12 | 14.43 | 13.42 | 14.15 | 551,630 | +0.12(+0.84%) |
Mar 24, 2009 | 14.35 | 14.70 | 14.02 | 14.03 | 476,194 | -0.51(-3.52%) |
Mar 23, 2009 | 13.87 | 14.61 | 13.70 | 14.54 | 587,871 | +1.28(+9.64%) |
Mar 20, 2009 | 14.03 | 14.03 | 13.25 | 13.26 | 506,341 | -0.63(-4.54%) |
Mar 19, 2009 | 14.65 | 14.85 | 13.74 | 13.89 | 909,028 | +0.80(+6.15%) |
Mar 18, 2009 | 12.21 | 13.15 | 12.05 | 13.09 | 220,507 | +0.76(+6.17%) |
Mar 17, 2009 | 11.36 | 12.33 | 11.36 | 12.33 | 268,733 | +0.93(+8.15%) |
Mar 16, 2009 | 11.93 | 12.27 | 11.36 | 11.40 | 314,657 | -0.38(-3.23%) |
Mar 13, 2009 | 11.72 | 11.92 | 10.98 | 11.78 | 215,707 | +0.14(+1.23%) |
Mar 12, 2009 | 10.50 | 11.68 | 10.37 | 11.63 | 229,017 | +1.10(+10.49%) |
Mar 11, 2009 | 10.94 | 11.08 | 10.40 | 10.53 | 219,402 | -0.28(-2.60%) |
Mar 10, 2009 | 10.00 | 10.83 | 9.808 | 10.81 | 245,397 | +1.04(+10.59%) |
Mar 09, 2009 | 9.924 | 10.19 | 9.643 | 9.774 | 278,146 | -0.23(-2.31%) |
Mar 06, 2009 | 10.14 | 10.32 | 9.618 | 10.00 | 211,454 | -0.03(-0.31%) |
Mar 05, 2009 | 10.76 | 10.78 | 10.02 | 10.04 | 366,462 | -0.98(-8.89%) |
Mar 04, 2009 | 11.34 | 11.55 | 10.68 | 11.02 | 281,513 | -0.87(-7.30%) |
Mar 02, 2009 | 12.05 | 12.19 | 11.85 | 11.88 | 232,807 | -0.37(-3.05%) |
Feb 27, 2009 | 12.22 | 12.63 | 12.21 | 12.26 | 235,430 | -0.14(-1.11%) |
Feb 26, 2009 | 12.28 | 12.82 | 12.26 | 12.39 | 205,560 | +0.17(+1.43%) |
Feb 25, 2009 | 12.66 | 12.66 | 11.80 | 12.22 | 329,080 | -0.51(-4.02%) |
Feb 24, 2009 | 12.29 | 12.81 | 12.08 | 12.73 | 286,606 | +0.66(+5.48%) |
Feb 23, 2009 | 13.28 | 13.28 | 12.06 | 12.07 | 265,149 | -0.12(-1.02%) |
Feb 20, 2009 | 11.99 | 12.23 | 11.55 | 12.19 | 491,477 | -0.05(-0.41%) |
Feb 19, 2009 | 13.02 | 13.02 | 12.11 | 12.24 | 326,311 | -0.62(-4.80%) |
Feb 18, 2009 | 13.10 | 13.42 | 12.77 | 12.86 | 256,126 | -0.16(-1.24%) |
Feb 17, 2009 | 13.13 | 13.38 | 12.98 | 13.02 | 173,501 | -0.51(-3.78%) |
Feb 13, 2009 | 13.85 | 14.01 | 13.44 | 13.54 | 211,931 | -0.31(-2.25%) |
Feb 12, 2009 | 13.21 | 13.89 | 13.18 | 13.85 | 186,968 | -0.09(-0.67%) |
Feb 11, 2009 | 13.92 | 14.22 | 13.55 | 13.94 | 154,626 | +0.06(+0.45%) |
Feb 10, 2009 | 14.63 | 14.90 | 13.79 | 13.88 | 243,507 | -0.90(-6.08%) |
Feb 09, 2009 | 15.01 | 15.21 | 14.57 | 14.78 | 144,542 | -0.27(-1.82%) |
Feb 06, 2009 | 14.51 | 15.05 | 14.50 | 15.05 | 329,293 | +0.44(+3.03%) |
Feb 05, 2009 | 14.35 | 15.03 | 14.23 | 14.61 | 197,020 | +0.13(+0.90%) |
Feb 04, 2009 | 14.41 | 15.05 | 14.35 | 14.48 | 185,329 | +0.03(+0.22%) |
Feb 03, 2009 | 14.79 | 14.91 | 14.05 | 14.45 | 257,041 | -0.19(-1.32%) |
Feb 02, 2009 | 14.18 | 14.74 | 14.10 | 14.64 | 242,011 | +0.39(+2.76%) |
Jan 30, 2009 | 14.77 | 14.93 | 14.20 | 14.25 | 170,415 | -0.32(-2.18%) |
Jan 29, 2009 | 15.26 | 15.29 | 14.55 | 14.56 | 272,778 | -0.96(-6.19%) |
Jan 28, 2009 | 15.26 | 15.79 | 15.19 | 15.53 | 243,773 | +0.54(+3.62%) |
Jan 27, 2009 | 14.67 | 15.39 | 13.75 | 14.98 | 149,199 | +0.32(+2.17%) |
Jan 26, 2009 | 14.59 | 15.33 | 14.47 | 14.66 | 164,996 | +0.06(+0.38%) |
Jan 23, 2009 | 14.20 | 14.61 | 14.03 | 14.61 | 257,205 | +0.04(+0.30%) |
Jan 22, 2009 | 14.91 | 15.52 | 14.27 | 14.56 | 236,841 | -0.65(-4.30%) |
Jan 21, 2009 | 14.38 | 15.22 | 14.03 | 15.22 | 288,746 | +1.01(+7.11%) |
Jan 20, 2009 | 15.51 | 15.61 | 14.17 | 14.21 | 259,933 | -1.58(-10.03%) |
Jan 16, 2009 | 15.88 | 16.11 | 15.19 | 15.79 | 265,320 | -0.04(-0.24%) |
Jan 15, 2009 | 15.66 | 16.09 | 15.04 | 15.83 | 300,453 | +0.16(+1.04%) |
Jan 14, 2009 | 15.99 | 16.17 | 15.59 | 15.67 | 297,453 | -0.75(-4.56%) |
Jan 13, 2009 | 15.64 | 16.42 | 15.64 | 16.42 | 159,088 | +0.65(+4.15%) |
Jan 12, 2009 | 15.76 | 16.11 | 15.62 | 15.76 | 194,157 | -0.02(-0.12%) |
Jan 09, 2009 | 17.10 | 17.10 | 15.75 | 15.78 | 236,950 | -1.30(-7.60%) |
Jan 08, 2009 | 17.07 | 17.28 | 16.82 | 17.08 | 179,454 | +0.02(+0.15%) |
Jan 07, 2009 | 17.17 | 17.45 | 16.87 | 17.05 | 258,702 | -0.37(-2.15%) |
Jan 06, 2009 | 17.56 | 17.70 | 17.08 | 17.43 | 230,673 | +0.09(+0.50%) |
Jan 05, 2009 | 17.43 | 17.43 | 16.85 | 17.34 | 260,249 | -0.01(-0.07%) |
Jan 02, 2009 | 17.49 | 17.61 | 17.08 | 17.35 | 202,626 | -0.09(-0.50%) |
Dec 31, 2008 | 17.40 | 17.71 | 17.22 | 17.44 | 564,752 | +0.04(+0.25%) |
Dec 30, 2008 | 17.15 | 17.40 | 17.02 | 17.40 | 368,698 | +0.26(+1.53%) |
Dec 29, 2008 | 16.87 | 17.15 | 16.64 | 17.13 | 327,302 | +0.32(+1.93%) |
Dec 26, 2008 | 16.57 | 16.84 | 16.35 | 16.81 | 68,574 | +0.39(+2.35%) |
Dec 24, 2008 | 15.91 | 16.48 | 15.89 | 16.42 | 36,979 | +0.19(+1.15%) |
Dec 23, 2008 | 16.67 | 16.86 | 15.98 | 16.24 | 132,629 | -0.34(-2.03%) |
Dec 22, 2008 | 16.45 | 16.80 | 15.95 | 16.57 | 211,978 | +0.15(+0.91%) |
Dec 19, 2008 | 17.13 | 17.22 | 16.21 | 16.42 | 476,338 | +0.02(+0.11%) |
Dec 18, 2008 | 16.73 | 16.92 | 16.06 | 16.40 | 216,153 | -0.26(-1.57%) |
Dec 17, 2008 | 16.54 | 17.00 | 16.34 | 16.67 | 152,595 | -0.17(-1.04%) |
Dec 16, 2008 | 16.08 | 16.94 | 15.61 | 16.84 | 295,332 | +1.14(+7.27%) |
Dec 15, 2008 | 16.31 | 16.51 | 14.92 | 15.70 | 172,205 | -0.57(-3.53%) |
Dec 12, 2008 | 14.90 | 16.34 | 14.71 | 16.27 | 156,826 | +1.12(+7.41%) |
Dec 11, 2008 | 16.20 | 16.26 | 15.11 | 15.15 | 182,601 | -1.29(-7.85%) |
Dec 10, 2008 | 16.29 | 16.87 | 15.92 | 16.44 | 110,339 | +0.43(+2.69%) |
Dec 09, 2008 | 16.74 | 17.40 | 15.84 | 16.01 | 184,699 | -0.95(-5.62%) |
Dec 08, 2008 | 17.15 | 17.15 | 16.34 | 16.97 | 217,506 | +0.23(+1.38%) |
Dec 05, 2008 | 15.40 | 16.77 | 14.90 | 16.74 | 171,599 | +0.99(+6.30%) |
Dec 04, 2008 | 15.95 | 16.77 | 15.41 | 15.74 | 140,274 | -0.47(-2.92%) |
Dec 03, 2008 | 15.21 | 16.34 | 14.67 | 16.22 | 227,109 | +0.90(+5.91%) |
Dec 02, 2008 | 14.94 | 15.56 | 14.38 | 15.31 | 367,751 | +0.79(+5.41%) |