Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.26 | 14.37 | 14.06 | 14.34 | 496,597 | +0.02(+0.12%) |
Nov 27, 2009 | 14.37 | 14.62 | 14.32 | 14.32 | 116,172 | -0.54(-3.61%) |
Nov 25, 2009 | 14.91 | 15.03 | 14.77 | 14.86 | 200,099 | -0.02(-0.12%) |
Nov 24, 2009 | 14.89 | 14.99 | 14.74 | 14.88 | 186,954 | -0.05(-0.32%) |
Nov 23, 2009 | 14.77 | 14.96 | 14.74 | 14.93 | 214,457 | +0.34(+2.33%) |
Nov 20, 2009 | 14.46 | 14.62 | 14.31 | 14.59 | 320,512 | +0.05(+0.33%) |
Nov 19, 2009 | 14.54 | 14.68 | 14.44 | 14.54 | 305,829 | -0.14(-0.93%) |
Nov 18, 2009 | 14.75 | 14.83 | 14.54 | 14.68 | 195,022 | -0.11(-0.77%) |
Nov 17, 2009 | 14.72 | 14.84 | 14.61 | 14.79 | 141,515 | +0.04(+0.24%) |
Nov 16, 2009 | 14.13 | 14.76 | 13.96 | 14.75 | 275,789 | +0.38(+2.65%) |
Nov 13, 2009 | 14.19 | 14.37 | 14.07 | 14.37 | 196,224 | +0.21(+1.51%) |
Nov 12, 2009 | 14.25 | 14.44 | 14.13 | 14.16 | 204,773 | -0.15(-1.08%) |
Nov 11, 2009 | 14.34 | 14.41 | 14.23 | 14.31 | 138,021 | +0.07(+0.46%) |
Nov 10, 2009 | 14.10 | 14.31 | 14.08 | 14.25 | 374,725 | +0.04(+0.25%) |
Nov 09, 2009 | 14.15 | 14.24 | 14.06 | 14.21 | 228,944 | +0.15(+1.06%) |
Nov 06, 2009 | 13.86 | 14.06 | 13.74 | 14.06 | 248,941 | +0.07(+0.51%) |
Nov 05, 2009 | 13.77 | 13.99 | 13.75 | 13.99 | 242,144 | +0.30(+2.17%) |
Nov 04, 2009 | 13.85 | 13.97 | 13.66 | 13.69 | 312,862 | -0.14(-0.99%) |
Nov 03, 2009 | 13.49 | 13.83 | 13.49 | 13.83 | 442,833 | +0.21(+1.53%) |
Nov 02, 2009 | 13.81 | 13.81 | 13.48 | 13.62 | 212,308 | -0.14(-1.00%) |
Oct 30, 2009 | 13.90 | 14.15 | 13.71 | 13.76 | 514,525 | -0.25(-1.79%) |
Oct 29, 2009 | 14.00 | 14.08 | 13.86 | 14.01 | 238,101 | +0.10(+0.68%) |
Oct 28, 2009 | 14.22 | 14.30 | 13.90 | 13.91 | 391,583 | -0.29(-2.05%) |
Oct 27, 2009 | 14.18 | 14.31 | 13.99 | 14.21 | 356,763 | +0.03(+0.21%) |
Oct 26, 2009 | 14.21 | 14.50 | 14.07 | 14.18 | 210,948 | +0.02(+0.17%) |
Oct 23, 2009 | 14.30 | 14.72 | 14.06 | 14.15 | 357,466 | -0.51(-3.49%) |
Oct 22, 2009 | 14.65 | 14.74 | 14.53 | 14.66 | 236,058 | +0.07(+0.45%) |
Oct 21, 2009 | 14.16 | 14.82 | 14.16 | 14.60 | 680,288 | +0.43(+3.07%) |
Oct 20, 2009 | 14.27 | 14.29 | 14.04 | 14.16 | 151,925 | -0.14(-0.96%) |
Oct 19, 2009 | 14.19 | 14.32 | 14.11 | 14.30 | 231,679 | +0.12(+0.84%) |
Oct 16, 2009 | 14.16 | 14.26 | 14.02 | 14.18 | 305,088 | -0.05(-0.38%) |
Oct 15, 2009 | 14.11 | 14.24 | 14.08 | 14.24 | 267,503 | +0.06(+0.42%) |
Oct 14, 2009 | 14.18 | 14.24 | 14.10 | 14.18 | 273,979 | +0.07(+0.51%) |
Oct 13, 2009 | 14.18 | 14.24 | 14.03 | 14.10 | 189,049 | -0.09(-0.63%) |
Oct 12, 2009 | 14.13 | 14.25 | 13.68 | 14.19 | 290,747 | +0.25(+1.79%) |
Oct 09, 2009 | 13.66 | 13.99 | 13.62 | 13.94 | 592,052 | +0.32(+2.32%) |
Oct 08, 2009 | 13.56 | 13.72 | 13.51 | 13.63 | 381,558 | +0.13(+0.97%) |
Oct 07, 2009 | 13.43 | 13.57 | 13.29 | 13.50 | 150,300 | -0.04(-0.26%) |
Oct 06, 2009 | 13.29 | 13.53 | 13.23 | 13.53 | 167,020 | +0.28(+2.11%) |
Oct 05, 2009 | 13.24 | 13.26 | 13.07 | 13.25 | 714,913 | +0.07(+0.54%) |
Oct 02, 2009 | 13.10 | 13.26 | 13.07 | 13.18 | 396,393 | +0.03(+0.23%) |
Oct 01, 2009 | 13.42 | 13.49 | 13.13 | 13.15 | 360,231 | -0.34(-2.52%) |
Sep 30, 2009 | 13.64 | 13.69 | 13.32 | 13.49 | 444,554 | -0.17(-1.22%) |
Sep 29, 2009 | 13.91 | 14.09 | 13.66 | 13.66 | 334,978 | -0.29(-2.05%) |
Sep 28, 2009 | 13.90 | 14.08 | 13.82 | 13.94 | 214,022 | +0.08(+0.56%) |
Sep 25, 2009 | 13.91 | 14.09 | 13.83 | 13.87 | 164,352 | -0.13(-0.94%) |
Sep 24, 2009 | 14.15 | 14.19 | 13.94 | 14.00 | 412,779 | -0.13(-0.89%) |
Sep 23, 2009 | 13.95 | 14.41 | 13.92 | 14.12 | 448,217 | +0.13(+0.94%) |
Sep 22, 2009 | 13.59 | 14.06 | 13.59 | 13.99 | 594,717 | +0.46(+3.43%) |
Sep 21, 2009 | 13.41 | 13.69 | 13.37 | 13.53 | 296,835 | +0.02(+0.13%) |
Sep 18, 2009 | 13.76 | 13.82 | 13.51 | 13.51 | 691,219 | -0.22(-1.60%) |
Sep 17, 2009 | 13.75 | 13.84 | 13.67 | 13.73 | 388,254 | -0.02(-0.13%) |
Sep 16, 2009 | 13.82 | 13.87 | 13.66 | 13.75 | 290,930 | -0.07(-0.52%) |
Sep 15, 2009 | 13.82 | 13.86 | 13.63 | 13.82 | 234,293 | +0.00(+0.00%) |
Sep 14, 2009 | 13.55 | 13.87 | 13.55 | 13.82 | 221,406 | +0.12(+0.87%) |
Sep 11, 2009 | 13.68 | 13.81 | 13.41 | 13.70 | 191,918 | +0.00(+0.00%) |
Sep 10, 2009 | 13.32 | 13.82 | 13.30 | 13.70 | 571,929 | +0.37(+2.77%) |
Sep 09, 2009 | 12.88 | 13.35 | 12.87 | 13.33 | 300,482 | +0.41(+3.13%) |
Sep 08, 2009 | 12.97 | 12.97 | 12.78 | 12.93 | 151,047 | +0.03(+0.23%) |
Sep 04, 2009 | 13.01 | 13.01 | 12.43 | 12.90 | 254,457 | +0.24(+1.93%) |
Sep 03, 2009 | 12.73 | 12.85 | 12.48 | 12.65 | 240,262 | -0.05(-0.38%) |
Sep 02, 2009 | 12.75 | 12.76 | 12.62 | 12.70 | 350,522 | -0.13(-1.02%) |
Sep 01, 2009 | 13.14 | 13.14 | 12.69 | 12.83 | 315,157 | -0.44(-3.32%) |
Aug 31, 2009 | 13.40 | 13.54 | 13.22 | 13.27 | 260,830 | -0.21(-1.59%) |
Aug 28, 2009 | 13.70 | 13.85 | 13.46 | 13.49 | 165,239 | -0.26(-1.86%) |
Aug 27, 2009 | 13.72 | 13.76 | 13.47 | 13.74 | 114,466 | +0.06(+0.44%) |
Aug 26, 2009 | 13.66 | 13.80 | 13.61 | 13.68 | 139,574 | +0.05(+0.39%) |
Aug 25, 2009 | 13.68 | 13.70 | 13.59 | 13.63 | 242,135 | -0.01(-0.09%) |
Aug 24, 2009 | 13.54 | 13.66 | 13.43 | 13.64 | 858,591 | +0.17(+1.28%) |
Aug 21, 2009 | 13.22 | 13.49 | 12.98 | 13.47 | 482,015 | +0.43(+3.29%) |
Aug 20, 2009 | 13.00 | 13.09 | 12.95 | 13.04 | 118,653 | +0.04(+0.32%) |
Aug 19, 2009 | 12.82 | 13.03 | 12.80 | 13.00 | 187,806 | +0.04(+0.28%) |
Aug 18, 2009 | 12.91 | 13.05 | 12.60 | 12.96 | 151,108 | +0.09(+0.69%) |
Aug 17, 2009 | 13.08 | 13.08 | 12.68 | 12.87 | 169,893 | -0.42(-3.14%) |
Aug 14, 2009 | 13.52 | 13.52 | 13.10 | 13.29 | 191,980 | -0.21(-1.59%) |
Aug 13, 2009 | 13.60 | 13.69 | 13.32 | 13.50 | 111,160 | -0.05(-0.40%) |
Aug 12, 2009 | 13.31 | 13.70 | 13.18 | 13.56 | 165,012 | +0.30(+2.25%) |
Aug 11, 2009 | 13.43 | 13.54 | 13.19 | 13.26 | 186,247 | -0.29(-2.11%) |
Aug 10, 2009 | 13.56 | 13.73 | 13.47 | 13.54 | 127,816 | -0.15(-1.09%) |
Aug 07, 2009 | 13.47 | 13.81 | 13.42 | 13.69 | 322,913 | +0.45(+3.37%) |
Aug 06, 2009 | 13.52 | 13.52 | 13.15 | 13.25 | 168,593 | -0.17(-1.24%) |
Aug 05, 2009 | 13.67 | 13.67 | 13.33 | 13.41 | 176,037 | -0.27(-1.96%) |
Aug 04, 2009 | 13.44 | 13.69 | 13.39 | 13.68 | 132,816 | +0.10(+0.75%) |
Aug 03, 2009 | 13.48 | 13.58 | 13.23 | 13.58 | 323,014 | +0.10(+0.75%) |
Jul 31, 2009 | 13.45 | 13.71 | 13.32 | 13.48 | 341,710 | -0.07(-0.53%) |
Jul 30, 2009 | 13.49 | 13.81 | 13.36 | 13.55 | 242,401 | +0.20(+1.52%) |
Jul 29, 2009 | 13.26 | 13.42 | 13.23 | 13.35 | 278,042 | -0.06(-0.44%) |
Jul 28, 2009 | 13.19 | 13.41 | 13.03 | 13.41 | 274,926 | +0.08(+0.58%) |
Jul 27, 2009 | 13.16 | 13.33 | 13.04 | 13.33 | 432,053 | +0.11(+0.86%) |
Jul 24, 2009 | 13.18 | 13.33 | 13.04 | 13.22 | 296,600 | -0.10(-0.76%) |
Jul 23, 2009 | 13.07 | 13.47 | 12.98 | 13.32 | 374,952 | +0.18(+1.36%) |
Jul 22, 2009 | 12.96 | 13.23 | 12.70 | 13.14 | 170,697 | +0.10(+0.73%) |
Jul 21, 2009 | 12.93 | 13.10 | 12.74 | 13.04 | 244,093 | +0.01(+0.05%) |
Jul 20, 2009 | 13.00 | 13.06 | 12.82 | 13.04 | 193,991 | +0.11(+0.83%) |
Jul 17, 2009 | 12.48 | 13.00 | 12.48 | 12.93 | 304,558 | -0.01(-0.05%) |
Jul 16, 2009 | 12.66 | 12.94 | 12.56 | 12.94 | 275,439 | +0.17(+1.31%) |
Jul 15, 2009 | 12.41 | 12.77 | 12.18 | 12.77 | 326,367 | +0.51(+4.13%) |
Jul 14, 2009 | 12.23 | 12.34 | 12.06 | 12.26 | 140,346 | -0.04(-0.29%) |
Jul 13, 2009 | 12.04 | 12.30 | 11.94 | 12.30 | 366,647 | +0.07(+0.58%) |
Jul 10, 2009 | 12.19 | 12.32 | 12.14 | 12.23 | 277,212 | -0.01(-0.05%) |
Jul 09, 2009 | 12.30 | 12.32 | 12.10 | 12.23 | 282,168 | +0.05(+0.44%) |
Jul 08, 2009 | 12.24 | 12.28 | 12.06 | 12.18 | 333,458 | +0.02(+0.15%) |
Jul 07, 2009 | 12.40 | 12.40 | 12.16 | 12.16 | 238,262 | -0.20(-1.59%) |
Jul 06, 2009 | 12.45 | 12.49 | 12.24 | 12.36 | 260,657 | -0.15(-1.24%) |
Jul 02, 2009 | 12.60 | 12.84 | 12.38 | 12.51 | 365,869 | -0.31(-2.42%) |
Jul 01, 2009 | 12.25 | 12.93 | 12.25 | 12.82 | 351,130 | +0.21(+1.70%) |
Jun 30, 2009 | 12.53 | 12.72 | 12.53 | 12.61 | 462,492 | +0.03(+0.24%) |
Jun 29, 2009 | 12.51 | 12.76 | 12.40 | 12.58 | 255,550 | +0.09(+0.72%) |
Jun 26, 2009 | 12.47 | 12.59 | 12.20 | 12.49 | 1,113,477 | -0.03(-0.24%) |
Jun 25, 2009 | 12.36 | 12.56 | 12.21 | 12.52 | 338,745 | +0.14(+1.15%) |
Jun 24, 2009 | 12.42 | 12.48 | 12.13 | 12.38 | 435,632 | +0.11(+0.92%) |
Jun 23, 2009 | 12.81 | 12.84 | 12.22 | 12.26 | 753,477 | -0.48(-3.78%) |
Jun 22, 2009 | 13.06 | 13.12 | 12.71 | 12.75 | 328,323 | -0.38(-2.86%) |
Jun 19, 2009 | 13.81 | 13.81 | 13.10 | 13.12 | 722,299 | -0.42(-3.08%) |
Jun 18, 2009 | 13.55 | 13.84 | 13.23 | 13.54 | 297,371 | +0.04(+0.26%) |
Jun 17, 2009 | 13.50 | 13.86 | 13.43 | 13.50 | 256,147 | +0.02(+0.13%) |
Jun 16, 2009 | 13.66 | 13.71 | 13.35 | 13.49 | 292,900 | +0.01(+0.09%) |
Jun 15, 2009 | 13.78 | 13.78 | 13.30 | 13.47 | 426,304 | -0.31(-2.25%) |
Jun 12, 2009 | 13.75 | 13.94 | 13.49 | 13.78 | 376,832 | -0.05(-0.34%) |
Jun 11, 2009 | 13.70 | 14.03 | 13.56 | 13.83 | 330,095 | +0.20(+1.44%) |
Jun 10, 2009 | 14.12 | 14.18 | 13.50 | 13.63 | 635,811 | -0.40(-2.84%) |
Jun 09, 2009 | 14.17 | 14.27 | 14.01 | 14.03 | 173,007 | -0.01(-0.08%) |
Jun 08, 2009 | 14.04 | 14.22 | 13.90 | 14.04 | 197,425 | -0.16(-1.13%) |
Jun 05, 2009 | 14.27 | 14.32 | 14.06 | 14.21 | 293,427 | +0.04(+0.25%) |
Jun 04, 2009 | 14.03 | 14.19 | 13.77 | 14.17 | 217,862 | +0.18(+1.32%) |
Jun 03, 2009 | 13.89 | 14.08 | 13.82 | 13.99 | 184,615 | -0.04(-0.25%) |
Jun 02, 2009 | 13.81 | 14.29 | 13.81 | 14.02 | 537,159 | +0.02(+0.17%) |
Jun 01, 2009 | 13.67 | 14.10 | 13.66 | 14.00 | 445,225 | +0.64(+4.82%) |
May 29, 2009 | 13.37 | 13.48 | 13.10 | 13.35 | 370,822 | +0.07(+0.54%) |
May 28, 2009 | 13.23 | 13.37 | 13.10 | 13.28 | 348,375 | +0.17(+1.27%) |
May 27, 2009 | 13.34 | 13.49 | 13.10 | 13.12 | 245,192 | -0.36(-2.70%) |
May 26, 2009 | 13.47 | 13.57 | 13.00 | 13.48 | 260,457 | +0.42(+3.19%) |
May 22, 2009 | 13.22 | 13.44 | 13.06 | 13.06 | 261,013 | -0.11(-0.81%) |
May 21, 2009 | 13.27 | 13.60 | 13.01 | 13.17 | 371,598 | -0.10(-0.72%) |
May 20, 2009 | 13.44 | 13.74 | 13.24 | 13.26 | 436,864 | -0.07(-0.54%) |
May 19, 2009 | 13.22 | 13.50 | 13.22 | 13.34 | 329,812 | -0.15(-1.15%) |
May 18, 2009 | 13.35 | 13.49 | 13.19 | 13.49 | 374,833 | +0.30(+2.26%) |
May 15, 2009 | 13.07 | 13.34 | 13.07 | 13.19 | 448,323 | +0.14(+1.10%) |
May 14, 2009 | 13.00 | 13.21 | 13.00 | 13.05 | 476,768 | +0.02(+0.14%) |
May 13, 2009 | 13.10 | 13.13 | 12.83 | 13.03 | 521,015 | -0.08(-0.59%) |
May 12, 2009 | 12.80 | 13.25 | 12.80 | 13.11 | 491,487 | -0.08(-0.59%) |
May 11, 2009 | 12.90 | 13.33 | 12.87 | 13.19 | 246,641 | +0.01(+0.09%) |
May 08, 2009 | 13.18 | 13.47 | 12.94 | 13.18 | 387,700 | +0.06(+0.45%) |
May 07, 2009 | 13.18 | 13.19 | 13.01 | 13.12 | 454,336 | -0.02(-0.18%) |
May 06, 2009 | 13.19 | 13.21 | 13.06 | 13.14 | 640,454 | -0.01(-0.04%) |
May 05, 2009 | 12.96 | 13.19 | 12.81 | 13.15 | 612,835 | +0.05(+0.41%) |
May 04, 2009 | 12.97 | 13.09 | 12.74 | 13.09 | 403,569 | +0.29(+2.23%) |
May 01, 2009 | 12.57 | 12.83 | 12.42 | 12.81 | 271,393 | +0.18(+1.46%) |
Apr 30, 2009 | 12.87 | 13.11 | 12.62 | 12.62 | 335,287 | -0.16(-1.26%) |
Apr 29, 2009 | 12.48 | 12.89 | 12.38 | 12.78 | 325,913 | +0.39(+3.17%) |
Apr 28, 2009 | 12.42 | 12.53 | 12.27 | 12.39 | 600,262 | -0.17(-1.37%) |
Apr 27, 2009 | 12.40 | 12.72 | 12.23 | 12.56 | 606,062 | -0.08(-0.66%) |
Apr 24, 2009 | 12.16 | 12.79 | 12.11 | 12.65 | 551,044 | +0.57(+4.68%) |
Apr 23, 2009 | 11.91 | 12.10 | 11.66 | 12.08 | 525,647 | +0.15(+1.25%) |
Apr 22, 2009 | 11.58 | 12.16 | 11.55 | 11.93 | 410,311 | +0.10(+0.81%) |
Apr 21, 2009 | 11.32 | 11.89 | 11.31 | 11.84 | 341,745 | +0.48(+4.20%) |
Apr 20, 2009 | 11.51 | 11.60 | 11.28 | 11.36 | 362,835 | -0.40(-3.44%) |
Apr 17, 2009 | 11.63 | 11.89 | 11.48 | 11.76 | 265,720 | +0.17(+1.49%) |
Apr 16, 2009 | 11.28 | 11.67 | 11.23 | 11.59 | 258,028 | +0.34(+3.02%) |
Apr 15, 2009 | 11.16 | 11.41 | 11.06 | 11.25 | 151,289 | -0.03(-0.26%) |
Apr 14, 2009 | 11.46 | 11.57 | 11.11 | 11.28 | 322,561 | -0.39(-3.37%) |
Apr 13, 2009 | 11.44 | 11.73 | 11.39 | 11.67 | 361,712 | +0.06(+0.51%) |
Apr 09, 2009 | 11.20 | 11.70 | 11.08 | 11.61 | 574,832 | +0.54(+4.84%) |
Apr 08, 2009 | 10.88 | 11.16 | 10.82 | 11.08 | 173,220 | +0.32(+2.99%) |
Apr 07, 2009 | 10.91 | 11.03 | 10.75 | 10.76 | 301,947 | -0.30(-2.69%) |
Apr 06, 2009 | 10.98 | 11.08 | 10.78 | 11.05 | 372,358 | +0.01(+0.11%) |
Apr 03, 2009 | 10.89 | 11.10 | 10.78 | 11.04 | 339,445 | +0.14(+1.31%) |
Apr 02, 2009 | 10.66 | 11.23 | 10.63 | 10.90 | 591,255 | +0.49(+4.69%) |
Apr 01, 2009 | 10.16 | 10.59 | 9.923 | 10.41 | 286,856 | +0.07(+0.69%) |
Mar 31, 2009 | 10.14 | 10.66 | 10.08 | 10.34 | 572,725 | +0.32(+3.21%) |
Mar 30, 2009 | 10.05 | 10.10 | 9.709 | 10.02 | 367,103 | +0.11(+1.14%) |
Mar 26, 2009 | 9.614 | 9.929 | 9.530 | 9.905 | 662,293 | +0.43(+4.53%) |
Mar 25, 2009 | 9.220 | 9.506 | 9.042 | 9.477 | 796,463 | +0.32(+3.51%) |
Mar 24, 2009 | 9.083 | 9.453 | 9.083 | 9.155 | 463,082 | -0.40(-4.18%) |
Mar 23, 2009 | 9.459 | 9.596 | 9.125 | 9.554 | 591,119 | +0.43(+4.77%) |
Mar 20, 2009 | 9.697 | 9.865 | 8.994 | 9.119 | 608,833 | -0.47(-4.91%) |
Mar 19, 2009 | 9.679 | 10.14 | 9.465 | 9.590 | 1,033,425 | -0.84(-8.05%) |
Mar 18, 2009 | 10.18 | 10.53 | 10.08 | 10.43 | 495,818 | +0.23(+2.22%) |
Mar 17, 2009 | 9.971 | 10.20 | 9.840 | 10.20 | 392,941 | +0.26(+2.57%) |
Mar 16, 2009 | 9.739 | 10.39 | 9.739 | 9.947 | 309,108 | -0.24(-2.40%) |
Mar 13, 2009 | 10.19 | 10.22 | 10.04 | 10.19 | 441,045 | +0.03(+0.29%) |
Mar 12, 2009 | 9.500 | 10.16 | 9.363 | 10.16 | 665,618 | +0.64(+6.69%) |
Mar 11, 2009 | 9.399 | 9.679 | 9.369 | 9.524 | 283,075 | +0.17(+1.78%) |
Mar 10, 2009 | 8.994 | 9.375 | 8.994 | 9.357 | 392,380 | +0.58(+6.58%) |
Mar 09, 2009 | 8.821 | 9.042 | 8.750 | 8.780 | 334,526 | -0.18(-1.99%) |
Mar 06, 2009 | 8.970 | 9.119 | 8.803 | 8.958 | 409,148 | +0.08(+0.94%) |
Mar 05, 2009 | 9.101 | 9.167 | 8.863 | 8.875 | 378,656 | -0.34(-3.68%) |
Mar 04, 2009 | 9.423 | 9.423 | 9.143 | 9.214 | 294,162 | +0.05(+0.52%) |
Mar 02, 2009 | 9.375 | 9.542 | 9.131 | 9.167 | 370,409 | -0.33(-3.45%) |
Feb 27, 2009 | 9.429 | 9.697 | 9.393 | 9.494 | 366,284 | +0.03(+0.31%) |
Feb 26, 2009 | 9.935 | 9.935 | 9.459 | 9.465 | 272,594 | -0.40(-4.05%) |
Feb 25, 2009 | 9.899 | 10.01 | 9.756 | 9.864 | 307,904 | -0.10(-1.02%) |
Feb 24, 2009 | 9.768 | 10.01 | 9.590 | 9.965 | 502,475 | +0.32(+3.27%) |
Feb 23, 2009 | 9.971 | 10.06 | 9.596 | 9.649 | 327,485 | -0.25(-2.53%) |
Feb 20, 2009 | 9.816 | 10.10 | 9.798 | 9.899 | 339,299 | -0.08(-0.84%) |
Feb 19, 2009 | 10.13 | 10.18 | 9.977 | 9.983 | 337,226 | -0.03(-0.30%) |
Feb 18, 2009 | 10.15 | 10.22 | 9.992 | 10.01 | 423,190 | +0.01(+0.06%) |
Feb 17, 2009 | 9.888 | 10.18 | 9.888 | 10.01 | 426,994 | -0.24(-2.38%) |
Feb 13, 2009 | 10.33 | 10.47 | 10.19 | 10.25 | 480,854 | -0.04(-0.41%) |
Feb 12, 2009 | 10.05 | 10.32 | 9.923 | 10.29 | 353,573 | +0.11(+1.05%) |
Feb 11, 2009 | 10.14 | 10.29 | 10.11 | 10.19 | 225,625 | +0.13(+1.24%) |
Feb 10, 2009 | 10.35 | 10.48 | 10.03 | 10.06 | 420,727 | -0.37(-3.54%) |
Feb 09, 2009 | 10.45 | 10.45 | 10.30 | 10.43 | 219,796 | -0.08(-0.79%) |
Feb 06, 2009 | 10.20 | 10.54 | 10.18 | 10.51 | 526,670 | +0.33(+3.22%) |
Feb 05, 2009 | 10.06 | 10.30 | 10.06 | 10.19 | 421,251 | +0.01(+0.06%) |
Feb 04, 2009 | 10.37 | 10.47 | 10.09 | 10.18 | 457,142 | -0.15(-1.50%) |
Feb 03, 2009 | 10.30 | 10.52 | 10.05 | 10.33 | 466,443 | +0.10(+0.99%) |
Feb 02, 2009 | 10.03 | 10.27 | 9.810 | 10.23 | 396,521 | +0.07(+0.70%) |
Jan 30, 2009 | 10.32 | 10.33 | 10.05 | 10.16 | 558,335 | -0.05(-0.52%) |
Jan 29, 2009 | 10.35 | 10.46 | 10.11 | 10.22 | 291,112 | -0.25(-2.39%) |
Jan 28, 2009 | 10.54 | 10.57 | 10.30 | 10.47 | 314,920 | +0.07(+0.63%) |
Jan 27, 2009 | 10.36 | 10.54 | 10.32 | 10.40 | 200,521 | +0.05(+0.46%) |
Jan 26, 2009 | 10.19 | 10.58 | 10.18 | 10.35 | 322,802 | +0.15(+1.52%) |
Jan 23, 2009 | 9.923 | 10.30 | 9.923 | 10.20 | 542,117 | +0.02(+0.23%) |
Jan 22, 2009 | 10.19 | 10.37 | 10.11 | 10.17 | 719,177 | -0.26(-2.51%) |
Jan 21, 2009 | 10.13 | 10.47 | 10.13 | 10.44 | 896,451 | +0.31(+3.06%) |
Jan 20, 2009 | 10.32 | 10.42 | 10.11 | 10.13 | 580,607 | -0.33(-3.13%) |
Jan 16, 2009 | 10.22 | 10.48 | 10.11 | 10.45 | 360,802 | +0.30(+2.93%) |
Jan 15, 2009 | 10.18 | 10.32 | 9.804 | 10.16 | 923,896 | -0.03(-0.29%) |
Jan 14, 2009 | 10.52 | 10.76 | 10.12 | 10.19 | 602,458 | -0.58(-5.42%) |
Jan 13, 2009 | 10.69 | 10.84 | 10.58 | 10.77 | 474,775 | +0.07(+0.67%) |
Jan 12, 2009 | 10.70 | 10.98 | 10.58 | 10.70 | 749,710 | -0.02(-0.22%) |
Jan 09, 2009 | 10.92 | 11.31 | 10.70 | 10.72 | 641,759 | -0.52(-4.61%) |
Jan 08, 2009 | 11.35 | 11.35 | 11.11 | 11.24 | 376,570 | -0.13(-1.15%) |
Jan 07, 2009 | 11.64 | 11.70 | 11.27 | 11.37 | 431,619 | -0.52(-4.41%) |
Jan 06, 2009 | 11.79 | 12.06 | 11.52 | 11.89 | 580,026 | +0.23(+1.99%) |
Jan 05, 2009 | 11.89 | 12.02 | 11.51 | 11.66 | 311,037 | -0.17(-1.46%) |
Jan 02, 2009 | 11.50 | 11.92 | 11.33 | 11.84 | 297,740 | +0.36(+3.17%) |
Dec 31, 2008 | 11.38 | 11.64 | 11.32 | 11.47 | 329,862 | +0.14(+1.26%) |
Dec 30, 2008 | 11.23 | 11.33 | 11.01 | 11.33 | 342,952 | +0.24(+2.20%) |
Dec 29, 2008 | 11.28 | 11.33 | 10.94 | 11.08 | 194,213 | -0.18(-1.59%) |
Dec 26, 2008 | 11.22 | 11.54 | 10.86 | 11.26 | 176,153 | +0.12(+1.07%) |
Dec 24, 2008 | 11.04 | 11.32 | 11.04 | 11.14 | 232,087 | +0.14(+1.30%) |
Dec 23, 2008 | 11.36 | 11.57 | 10.95 | 11.00 | 403,021 | -0.27(-2.43%) |
Dec 22, 2008 | 11.59 | 11.61 | 11.03 | 11.28 | 826,557 | -0.23(-1.97%) |
Dec 19, 2008 | 11.61 | 11.95 | 11.26 | 11.50 | 869,832 | +0.21(+1.85%) |
Dec 18, 2008 | 11.50 | 12.04 | 11.20 | 11.29 | 753,949 | -0.43(-3.71%) |
Dec 17, 2008 | 11.46 | 11.87 | 11.26 | 11.73 | 638,186 | +0.16(+1.39%) |
Dec 16, 2008 | 11.36 | 11.66 | 11.15 | 11.57 | 686,070 | +0.45(+4.07%) |
Dec 15, 2008 | 11.60 | 11.73 | 10.88 | 11.11 | 507,084 | -0.43(-3.72%) |
Dec 12, 2008 | 11.14 | 11.72 | 11.14 | 11.54 | 428,801 | +0.14(+1.20%) |
Dec 11, 2008 | 11.89 | 12.34 | 11.28 | 11.41 | 346,436 | -0.67(-5.53%) |
Dec 10, 2008 | 12.00 | 12.31 | 11.87 | 12.07 | 244,419 | +0.18(+1.55%) |
Dec 09, 2008 | 11.84 | 12.32 | 11.68 | 11.89 | 415,494 | -0.10(-0.84%) |
Dec 08, 2008 | 12.01 | 12.39 | 11.79 | 11.99 | 618,958 | +0.32(+2.76%) |
Dec 05, 2008 | 11.05 | 11.75 | 11.02 | 11.67 | 468,612 | +0.39(+3.49%) |
Dec 04, 2008 | 11.43 | 11.78 | 11.04 | 11.28 | 353,712 | -0.31(-2.67%) |
Dec 03, 2008 | 11.37 | 11.94 | 11.20 | 11.59 | 1,051,550 | -0.14(-1.22%) |
Dec 02, 2008 | 11.57 | 11.83 | 11.25 | 11.73 | 364,578 | +0.39(+3.41%) |