Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.13 | 14.51 | 14.04 | 14.43 | 2,957,342 | +0.14(+0.96%) |
Oct 29, 2009 | 14.12 | 14.39 | 14.10 | 14.29 | 1,031,101 | +0.26(+1.89%) |
Oct 28, 2009 | 14.46 | 14.47 | 14.02 | 14.03 | 899,170 | -0.50(-3.45%) |
Oct 27, 2009 | 14.60 | 14.65 | 14.49 | 14.53 | 1,147,008 | -0.02(-0.13%) |
Oct 26, 2009 | 14.97 | 15.08 | 14.45 | 14.55 | 809,010 | -0.37(-2.48%) |
Oct 23, 2009 | 14.90 | 14.94 | 14.84 | 14.92 | 888,524 | -0.11(-0.76%) |
Oct 22, 2009 | 14.66 | 15.11 | 14.59 | 15.03 | 1,280,455 | +0.25(+1.66%) |
Oct 21, 2009 | 14.96 | 15.07 | 14.78 | 14.79 | 708,223 | -0.17(-1.16%) |
Oct 20, 2009 | 14.97 | 15.02 | 14.93 | 14.96 | 688,467 | -0.30(-1.94%) |
Oct 19, 2009 | 14.99 | 15.28 | 14.85 | 15.26 | 1,064,196 | +0.34(+2.26%) |
Oct 16, 2009 | 15.03 | 15.04 | 14.73 | 14.92 | 557,362 | -0.15(-1.00%) |
Oct 15, 2009 | 15.24 | 15.34 | 15.03 | 15.07 | 1,048,662 | -0.31(-1.99%) |
Oct 14, 2009 | 15.60 | 15.64 | 15.29 | 15.38 | 726,845 | -0.01(-0.06%) |
Oct 13, 2009 | 15.18 | 15.40 | 15.10 | 15.38 | 1,166,985 | +0.20(+1.32%) |
Oct 12, 2009 | 15.25 | 15.43 | 15.14 | 15.18 | 527,308 | -0.19(-1.22%) |
Oct 09, 2009 | 15.55 | 15.59 | 15.31 | 15.37 | 848,609 | -0.12(-0.77%) |
Oct 08, 2009 | 15.58 | 15.61 | 15.37 | 15.49 | 1,174,883 | -0.08(-0.50%) |
Oct 07, 2009 | 15.15 | 15.59 | 15.00 | 15.57 | 1,132,922 | +0.34(+2.25%) |
Oct 06, 2009 | 15.23 | 15.43 | 14.98 | 15.22 | 1,119,206 | +0.11(+0.75%) |
Oct 05, 2009 | 14.99 | 15.26 | 14.54 | 15.11 | 1,188,848 | +0.27(+1.81%) |
Oct 02, 2009 | 14.51 | 14.87 | 14.12 | 14.84 | 1,436,362 | +0.15(+1.02%) |
Oct 01, 2009 | 15.33 | 15.33 | 14.67 | 14.69 | 957,088 | -0.62(-4.02%) |
Sep 30, 2009 | 15.37 | 15.44 | 15.18 | 15.31 | 1,000,062 | +0.07(+0.45%) |
Sep 29, 2009 | 15.08 | 15.30 | 15.06 | 15.24 | 1,187,750 | +0.06(+0.42%) |
Sep 28, 2009 | 15.10 | 15.51 | 14.95 | 15.17 | 824,516 | +0.05(+0.36%) |
Sep 25, 2009 | 15.00 | 15.24 | 14.91 | 15.12 | 1,049,563 | +0.05(+0.36%) |
Sep 24, 2009 | 15.42 | 15.47 | 14.96 | 15.07 | 723,643 | -0.23(-1.49%) |
Sep 23, 2009 | 15.93 | 15.93 | 15.28 | 15.29 | 1,275,426 | -0.35(-2.22%) |
Sep 22, 2009 | 15.63 | 16.06 | 15.62 | 15.64 | 1,550,747 | +0.35(+2.27%) |
Sep 21, 2009 | 15.72 | 15.72 | 15.12 | 15.29 | 1,150,065 | -0.38(-2.44%) |
Sep 18, 2009 | 15.96 | 16.14 | 15.60 | 15.68 | 3,121,478 | -0.42(-2.63%) |
Sep 17, 2009 | 16.22 | 16.26 | 16.00 | 16.10 | 2,143,079 | +0.16(+1.03%) |
Sep 16, 2009 | 16.04 | 16.15 | 15.82 | 15.94 | 1,766,750 | -0.09(-0.57%) |
Sep 15, 2009 | 15.75 | 16.15 | 15.73 | 16.03 | 2,279,312 | +0.09(+0.57%) |
Sep 14, 2009 | 15.56 | 16.36 | 15.33 | 15.94 | 4,453,987 | +0.52(+3.34%) |
Sep 11, 2009 | 15.36 | 15.50 | 15.21 | 15.42 | 897,941 | +0.05(+0.30%) |
Sep 10, 2009 | 15.10 | 15.43 | 15.02 | 15.38 | 2,445,099 | +0.10(+0.66%) |
Sep 09, 2009 | 13.88 | 15.28 | 13.86 | 15.28 | 9,285,914 | +1.19(+8.41%) |
Sep 08, 2009 | 14.27 | 14.30 | 14.03 | 14.09 | 1,139,376 | -0.28(-1.97%) |
Sep 04, 2009 | 14.19 | 14.46 | 14.11 | 14.37 | 552,426 | +0.10(+0.67%) |
Sep 03, 2009 | 14.17 | 14.29 | 14.00 | 14.28 | 975,883 | +0.24(+1.72%) |
Sep 02, 2009 | 14.18 | 14.18 | 14.03 | 14.03 | 663,113 | -0.27(-1.88%) |
Sep 01, 2009 | 14.42 | 14.55 | 14.22 | 14.30 | 915,521 | -0.24(-1.63%) |
Aug 31, 2009 | 14.43 | 14.55 | 14.30 | 14.54 | 974,161 | -0.01(-0.09%) |
Aug 28, 2009 | 14.64 | 14.64 | 14.41 | 14.55 | 716,230 | +0.08(+0.57%) |
Aug 27, 2009 | 14.39 | 14.53 | 14.12 | 14.47 | 1,819,885 | +0.08(+0.57%) |
Aug 26, 2009 | 14.44 | 14.44 | 14.23 | 14.39 | 422,305 | -0.11(-0.76%) |
Aug 25, 2009 | 14.62 | 14.73 | 14.50 | 14.50 | 903,317 | -0.15(-1.00%) |
Aug 24, 2009 | 14.72 | 14.73 | 14.55 | 14.65 | 586,415 | +0.02(+0.13%) |
Aug 21, 2009 | 14.60 | 14.70 | 14.50 | 14.63 | 380,322 | +0.12(+0.85%) |
Aug 20, 2009 | 14.40 | 14.55 | 14.35 | 14.50 | 346,658 | +0.03(+0.22%) |
Aug 19, 2009 | 14.19 | 14.50 | 14.18 | 14.47 | 507,381 | -0.22(-1.52%) |
Aug 18, 2009 | 14.45 | 14.70 | 14.39 | 14.70 | 464,916 | +0.31(+2.16%) |
Aug 17, 2009 | 14.34 | 14.60 | 14.23 | 14.39 | 893,507 | -0.33(-2.23%) |
Aug 14, 2009 | 14.76 | 14.84 | 14.58 | 14.71 | 354,827 | -0.04(-0.28%) |
Aug 13, 2009 | 14.91 | 14.96 | 14.70 | 14.76 | 634,448 | -0.36(-2.38%) |
Aug 12, 2009 | 14.98 | 15.19 | 14.88 | 15.12 | 388,518 | +0.21(+1.44%) |
Aug 11, 2009 | 15.05 | 15.05 | 14.76 | 14.90 | 659,634 | -0.27(-1.80%) |
Aug 10, 2009 | 15.44 | 15.46 | 15.06 | 15.17 | 565,157 | -0.48(-3.06%) |
Aug 07, 2009 | 15.85 | 15.94 | 15.18 | 15.65 | 1,312,881 | +0.01(+0.09%) |
Aug 06, 2009 | 14.93 | 15.70 | 14.93 | 15.64 | 1,834,708 | +0.71(+4.76%) |
Aug 05, 2009 | 14.88 | 14.93 | 14.59 | 14.93 | 544,381 | +0.00(+0.00%) |
Aug 04, 2009 | 14.99 | 15.02 | 14.68 | 14.93 | 757,117 | +0.06(+0.43%) |
Aug 03, 2009 | 14.86 | 15.01 | 14.69 | 14.86 | 773,995 | +0.08(+0.52%) |
Jul 31, 2009 | 14.59 | 14.85 | 14.47 | 14.79 | 667,815 | +0.29(+1.98%) |
Jul 30, 2009 | 14.41 | 14.56 | 14.37 | 14.50 | 506,982 | +0.25(+1.76%) |
Jul 29, 2009 | 14.28 | 14.35 | 14.14 | 14.25 | 404,234 | +0.01(+0.06%) |
Jul 28, 2009 | 14.51 | 14.54 | 14.17 | 14.24 | 487,676 | -0.26(-1.79%) |
Jul 27, 2009 | 14.54 | 14.67 | 14.48 | 14.50 | 499,411 | -0.03(-0.19%) |
Jul 24, 2009 | 14.66 | 14.68 | 14.46 | 14.53 | 1,903 | -0.40(-2.66%) |
Jul 23, 2009 | 14.45 | 15.04 | 14.45 | 14.92 | 551,180 | +0.49(+3.38%) |
Jul 22, 2009 | 14.48 | 14.70 | 14.41 | 14.44 | 389,275 | -0.12(-0.85%) |
Jul 21, 2009 | 14.34 | 14.61 | 14.33 | 14.56 | 478,024 | +0.29(+2.05%) |
Jul 20, 2009 | 14.25 | 14.33 | 14.07 | 14.27 | 342,868 | +0.15(+1.07%) |
Jul 17, 2009 | 14.32 | 14.32 | 14.00 | 14.12 | 346,419 | +0.07(+0.49%) |
Jul 16, 2009 | 13.86 | 14.16 | 13.78 | 14.05 | 554,086 | +0.19(+1.38%) |
Jul 15, 2009 | 13.72 | 13.95 | 13.71 | 13.86 | 371,714 | +0.47(+3.54%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.31 | 13.38 | 315,062 | +0.02(+0.14%) |
Jul 13, 2009 | 12.94 | 13.40 | 12.94 | 13.36 | 484,888 | +0.45(+3.46%) |
Jul 10, 2009 | 12.84 | 13.06 | 12.74 | 12.92 | 398,556 | +0.03(+0.21%) |
Jul 09, 2009 | 12.90 | 12.92 | 12.75 | 12.89 | 351,617 | +0.23(+1.80%) |
Jul 08, 2009 | 12.88 | 12.94 | 12.53 | 12.66 | 498,797 | -0.25(-1.94%) |
Jul 07, 2009 | 13.04 | 13.07 | 12.87 | 12.91 | 283,248 | -0.29(-2.18%) |
Jul 06, 2009 | 13.06 | 13.20 | 12.92 | 13.20 | 297,900 | +0.12(+0.94%) |
Jul 02, 2009 | 12.93 | 13.29 | 12.87 | 13.08 | 578,197 | -0.15(-1.10%) |
Jul 01, 2009 | 13.30 | 13.42 | 13.16 | 13.22 | 366,280 | -0.14(-1.06%) |
Jun 30, 2009 | 13.43 | 13.43 | 13.25 | 13.36 | 409,642 | -0.14(-1.01%) |
Jun 29, 2009 | 13.44 | 13.50 | 13.34 | 13.50 | 338,412 | -0.04(-0.30%) |
Jun 26, 2009 | 13.41 | 13.58 | 13.24 | 13.54 | 1,318,749 | +0.10(+0.71%) |
Jun 25, 2009 | 13.25 | 13.55 | 13.15 | 13.45 | 2,002,962 | +0.26(+2.01%) |
Jun 24, 2009 | 13.13 | 13.26 | 13.06 | 13.18 | 2,169,011 | +0.06(+0.45%) |
Jun 23, 2009 | 13.07 | 13.13 | 12.84 | 13.12 | 2,828,450 | -0.14(-1.07%) |
Jun 22, 2009 | 13.50 | 13.51 | 13.23 | 13.26 | 390,593 | -0.42(-3.10%) |
Jun 19, 2009 | 13.79 | 13.79 | 13.50 | 13.69 | 565,244 | +0.03(+0.20%) |
Jun 18, 2009 | 13.64 | 13.87 | 13.55 | 13.66 | 380,708 | +0.01(+0.07%) |
Jun 17, 2009 | 13.70 | 13.81 | 13.60 | 13.65 | 547,528 | -0.13(-0.93%) |
Jun 16, 2009 | 14.01 | 14.04 | 13.68 | 13.78 | 363,777 | -0.07(-0.49%) |
Jun 15, 2009 | 14.12 | 14.20 | 13.70 | 13.85 | 550,226 | -0.45(-3.13%) |
Jun 12, 2009 | 14.39 | 14.56 | 14.19 | 14.29 | 686,165 | -0.26(-1.75%) |
Jun 11, 2009 | 14.38 | 14.72 | 14.38 | 14.55 | 381,487 | +0.32(+2.24%) |
Jun 10, 2009 | 14.49 | 14.56 | 13.92 | 14.23 | 435,510 | -0.19(-1.33%) |
Jun 09, 2009 | 14.32 | 14.67 | 14.19 | 14.42 | 393,124 | +0.16(+1.15%) |
Jun 08, 2009 | 14.02 | 14.35 | 13.93 | 14.26 | 447,022 | +0.20(+1.43%) |
Jun 05, 2009 | 14.14 | 14.25 | 13.98 | 14.06 | 385,106 | -0.15(-1.09%) |
Jun 04, 2009 | 14.18 | 14.24 | 13.87 | 14.21 | 477,340 | -0.07(-0.48%) |
Jun 03, 2009 | 14.07 | 14.51 | 14.04 | 14.28 | 694,033 | +0.08(+0.58%) |
Jun 02, 2009 | 14.24 | 14.37 | 14.07 | 14.20 | 456,652 | -0.02(-0.16%) |
Jun 01, 2009 | 14.34 | 14.44 | 14.19 | 14.22 | 472,464 | +0.24(+1.73%) |
May 29, 2009 | 13.98 | 14.11 | 13.84 | 13.98 | 403,330 | +0.15(+1.09%) |
May 28, 2009 | 13.74 | 13.89 | 13.57 | 13.83 | 587,432 | +0.13(+0.93%) |
May 27, 2009 | 13.82 | 13.92 | 13.65 | 13.70 | 492,838 | -0.06(-0.46%) |
May 26, 2009 | 13.49 | 13.77 | 13.42 | 13.77 | 998,735 | -0.01(-0.10%) |
May 22, 2009 | 13.45 | 13.91 | 13.39 | 13.78 | 767,924 | +0.34(+2.54%) |
May 21, 2009 | 13.48 | 13.48 | 13.23 | 13.44 | 903,391 | -0.09(-0.67%) |
May 20, 2009 | 13.85 | 13.96 | 13.48 | 13.53 | 1,156,199 | -0.21(-1.56%) |
May 19, 2009 | 14.32 | 14.32 | 13.74 | 13.74 | 1,218,348 | -0.23(-1.63%) |
May 18, 2009 | 13.42 | 14.02 | 13.41 | 13.97 | 1,034,047 | +0.96(+7.40%) |
May 15, 2009 | 13.24 | 13.29 | 12.89 | 13.01 | 695,946 | -0.18(-1.35%) |
May 14, 2009 | 13.09 | 13.41 | 13.07 | 13.19 | 636,883 | +0.19(+1.47%) |
May 13, 2009 | 13.19 | 13.26 | 12.92 | 13.00 | 880,271 | -0.46(-3.45%) |
May 12, 2009 | 13.78 | 13.78 | 13.25 | 13.46 | 723,426 | -0.13(-0.94%) |
May 11, 2009 | 13.66 | 13.79 | 13.50 | 13.59 | 425,860 | -0.31(-2.26%) |
May 08, 2009 | 13.16 | 13.93 | 12.77 | 13.90 | 854,410 | +0.33(+2.42%) |
May 07, 2009 | 14.44 | 14.64 | 13.47 | 13.57 | 1,029,384 | -0.83(-5.73%) |
May 06, 2009 | 13.94 | 14.48 | 13.94 | 14.40 | 1,016,912 | +0.40(+2.87%) |
May 05, 2009 | 14.05 | 14.11 | 13.65 | 14.00 | 873,677 | +0.03(+0.20%) |
May 04, 2009 | 13.31 | 14.05 | 13.27 | 13.97 | 621,244 | +0.65(+4.86%) |
May 01, 2009 | 13.04 | 13.45 | 12.98 | 13.32 | 798,088 | +0.36(+2.78%) |
Apr 30, 2009 | 12.94 | 13.31 | 12.89 | 12.96 | 887,042 | +0.18(+1.43%) |
Apr 29, 2009 | 12.65 | 12.95 | 12.58 | 12.78 | 739,113 | +0.49(+3.97%) |
Apr 28, 2009 | 12.35 | 12.38 | 12.16 | 12.29 | 533,703 | -0.15(-1.21%) |
Apr 27, 2009 | 12.35 | 12.60 | 12.19 | 12.44 | 761,055 | +0.12(+0.96%) |
Apr 24, 2009 | 12.38 | 12.47 | 12.23 | 12.32 | 671,429 | -0.01(-0.07%) |
Apr 23, 2009 | 12.47 | 12.47 | 12.00 | 12.33 | 909,411 | +0.14(+1.16%) |
Apr 22, 2009 | 11.81 | 12.31 | 11.80 | 12.19 | 1,330,029 | +0.34(+2.85%) |
Apr 21, 2009 | 11.86 | 11.91 | 11.64 | 11.86 | 752,752 | -0.09(-0.73%) |
Apr 20, 2009 | 12.24 | 12.38 | 11.92 | 11.94 | 651,989 | -0.67(-5.35%) |
Apr 17, 2009 | 12.51 | 12.63 | 12.42 | 12.62 | 467,624 | +0.22(+1.77%) |
Apr 16, 2009 | 12.64 | 12.67 | 12.29 | 12.40 | 1,078,955 | -0.21(-1.70%) |
Apr 15, 2009 | 12.38 | 12.61 | 12.36 | 12.61 | 787,318 | -0.00(-0.04%) |
Apr 14, 2009 | 12.77 | 13.04 | 12.52 | 12.62 | 1,038,319 | +0.07(+0.55%) |
Apr 13, 2009 | 12.51 | 12.64 | 12.44 | 12.55 | 693,483 | -0.03(-0.25%) |
Apr 09, 2009 | 12.46 | 12.58 | 12.38 | 12.58 | 722,963 | +0.33(+2.68%) |
Apr 08, 2009 | 12.34 | 12.56 | 12.13 | 12.25 | 1,053,767 | -0.16(-1.32%) |
Apr 07, 2009 | 12.46 | 12.49 | 12.23 | 12.42 | 944,126 | -0.20(-1.55%) |
Apr 06, 2009 | 13.00 | 13.00 | 12.40 | 12.61 | 1,017,997 | -0.31(-2.40%) |
Apr 03, 2009 | 12.59 | 12.93 | 12.54 | 12.92 | 797,924 | +0.41(+3.24%) |
Apr 02, 2009 | 12.32 | 12.84 | 12.32 | 12.52 | 1,532,215 | +0.62(+5.25%) |
Apr 01, 2009 | 11.55 | 11.94 | 11.50 | 11.89 | 593,740 | +0.32(+2.76%) |
Mar 31, 2009 | 11.44 | 11.76 | 11.35 | 11.57 | 979,773 | +0.32(+2.88%) |
Mar 30, 2009 | 11.38 | 11.44 | 11.06 | 11.25 | 1,151,307 | -0.76(-6.34%) |
Mar 26, 2009 | 11.85 | 12.08 | 11.66 | 12.01 | 961,560 | +0.24(+2.01%) |
Mar 25, 2009 | 12.01 | 12.21 | 11.49 | 11.77 | 1,568,910 | -0.32(-2.64%) |
Mar 24, 2009 | 12.02 | 12.22 | 11.96 | 12.09 | 712,449 | +0.06(+0.49%) |
Mar 23, 2009 | 11.92 | 12.04 | 11.90 | 12.03 | 870,641 | +0.42(+3.65%) |
Mar 20, 2009 | 11.76 | 11.81 | 11.55 | 11.61 | 477,081 | -0.11(-0.97%) |
Mar 19, 2009 | 11.88 | 11.91 | 11.64 | 11.72 | 716,533 | +0.04(+0.31%) |
Mar 18, 2009 | 11.38 | 11.74 | 11.24 | 11.69 | 1,050,541 | +0.27(+2.40%) |
Mar 17, 2009 | 11.19 | 11.43 | 11.04 | 11.41 | 486,483 | +0.33(+2.96%) |
Mar 16, 2009 | 11.22 | 11.44 | 11.08 | 11.08 | 1,222,596 | +0.06(+0.54%) |
Mar 13, 2009 | 10.96 | 11.22 | 10.92 | 11.03 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.79 | 11.18 | 10.57 | 11.13 | 955,382 | +0.33(+3.08%) |
Mar 11, 2009 | 10.97 | 11.08 | 10.71 | 10.80 | 996,555 | -0.16(-1.46%) |
Mar 10, 2009 | 10.45 | 10.96 | 10.37 | 10.96 | 979,760 | +0.81(+8.00%) |
Mar 09, 2009 | 10.05 | 10.26 | 10.04 | 10.15 | 812,763 | -0.22(-2.15%) |
Mar 06, 2009 | 10.36 | 10.73 | 10.10 | 10.37 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.61 | 10.66 | 10.26 | 10.29 | 565,080 | -0.53(-4.89%) |
Mar 04, 2009 | 10.69 | 11.00 | 10.69 | 10.82 | 969,990 | +0.22(+2.06%) |
Mar 02, 2009 | 11.11 | 11.11 | 10.51 | 10.60 | 996,766 | -0.67(-5.95%) |
Feb 27, 2009 | 11.38 | 11.65 | 11.05 | 11.27 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.55 | 12.04 | 11.42 | 11.67 | 1,701,447 | +0.29(+2.56%) |
Feb 25, 2009 | 11.53 | 11.75 | 11.06 | 11.38 | 2,394,084 | -0.10(-0.91%) |
Feb 24, 2009 | 10.60 | 11.58 | 10.60 | 11.49 | 2,926,250 | +1.19(+11.56%) |
Feb 23, 2009 | 10.67 | 10.72 | 10.27 | 10.30 | 1,546,220 | -0.17(-1.66%) |
Feb 20, 2009 | 10.54 | 10.61 | 10.33 | 10.47 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.94 | 11.06 | 10.51 | 10.52 | 892,674 | -0.32(-2.99%) |
Feb 18, 2009 | 10.92 | 10.95 | 10.73 | 10.84 | 733,023 | +0.08(+0.72%) |
Feb 17, 2009 | 11.02 | 11.06 | 10.77 | 10.77 | 906,291 | -0.73(-6.31%) |
Feb 13, 2009 | 11.48 | 11.65 | 11.39 | 11.49 | 743,918 | +0.01(+0.12%) |
Feb 12, 2009 | 11.37 | 11.53 | 11.15 | 11.48 | 673,376 | -0.08(-0.71%) |
Feb 11, 2009 | 11.65 | 11.73 | 11.45 | 11.56 | 598,665 | +0.04(+0.36%) |
Feb 10, 2009 | 12.02 | 12.29 | 11.42 | 11.52 | 804,462 | -0.81(-6.58%) |
Feb 09, 2009 | 11.97 | 12.48 | 11.91 | 12.33 | 1,119,087 | +0.42(+3.52%) |
Feb 06, 2009 | 11.64 | 12.17 | 11.63 | 11.91 | 1,192,507 | +0.37(+3.24%) |
Feb 05, 2009 | 11.53 | 11.73 | 11.33 | 11.54 | 723,106 | +0.21(+1.85%) |
Feb 04, 2009 | 11.34 | 11.57 | 11.19 | 11.33 | 999,998 | +0.31(+2.81%) |
Feb 03, 2009 | 11.07 | 11.13 | 10.77 | 11.02 | 811,888 | +0.19(+1.73%) |
Feb 02, 2009 | 10.77 | 11.01 | 10.72 | 10.83 | 652,226 | -0.29(-2.62%) |
Jan 30, 2009 | 11.24 | 11.30 | 10.93 | 11.12 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.17 | 11.37 | 11.12 | 11.16 | 670,185 | -0.29(-2.55%) |
Jan 28, 2009 | 11.37 | 11.46 | 11.27 | 11.45 | 772,475 | +0.53(+4.84%) |
Jan 27, 2009 | 10.85 | 10.99 | 10.65 | 10.92 | 717,805 | +0.23(+2.13%) |
Jan 26, 2009 | 10.72 | 10.87 | 10.63 | 10.69 | 1,031,283 | +0.16(+1.52%) |
Jan 23, 2009 | 10.15 | 10.76 | 9.981 | 10.53 | 1,464,555 | -0.09(-0.86%) |
Jan 22, 2009 | 10.52 | 10.77 | 10.32 | 10.62 | 891,851 | -0.18(-1.65%) |
Jan 21, 2009 | 10.43 | 10.80 | 10.16 | 10.80 | 833,812 | +0.40(+3.81%) |
Jan 20, 2009 | 10.57 | 10.62 | 10.35 | 10.41 | 768,591 | -0.41(-3.79%) |
Jan 16, 2009 | 10.70 | 11.15 | 10.66 | 10.82 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.71 | 10.98 | 10.42 | 10.90 | 851,783 | +0.10(+0.93%) |
Jan 14, 2009 | 10.87 | 10.91 | 10.70 | 10.80 | 711,035 | -0.36(-3.27%) |
Jan 13, 2009 | 10.90 | 11.24 | 10.83 | 11.16 | 1,173,681 | +0.24(+2.17%) |
Jan 12, 2009 | 11.48 | 11.53 | 10.82 | 10.93 | 1,493,719 | -0.83(-7.06%) |
Jan 09, 2009 | 12.89 | 12.89 | 11.65 | 11.75 | 1,780,444 | -0.62(-5.01%) |
Jan 08, 2009 | 12.94 | 12.94 | 12.27 | 12.38 | 2,319,994 | -0.50(-3.90%) |
Jan 07, 2009 | 13.18 | 13.29 | 12.79 | 12.88 | 1,600,469 | -0.78(-5.68%) |
Jan 06, 2009 | 13.21 | 13.67 | 13.09 | 13.65 | 963,650 | +0.12(+0.88%) |
Jan 05, 2009 | 13.11 | 13.54 | 12.91 | 13.53 | 908,444 | +0.39(+2.98%) |
Jan 02, 2009 | 13.10 | 13.21 | 12.90 | 13.14 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.06 | 13.41 | 12.93 | 13.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.06 | 13.41 | 12.93 | 13.29 | 607,208 | +0.12(+0.90%) |
Dec 30, 2008 | 12.97 | 13.17 | 12.69 | 13.17 | 520,555 | +0.24(+1.87%) |
Dec 29, 2008 | 12.75 | 12.93 | 12.60 | 12.93 | 469,896 | +0.24(+1.87%) |
Dec 26, 2008 | 12.75 | 13.01 | 12.41 | 12.69 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 12.96 | 12.96 | 12.62 | 12.71 | 245,228 | -0.11(-0.89%) |
Dec 23, 2008 | 13.26 | 13.29 | 12.76 | 12.82 | 875,302 | +0.04(+0.32%) |
Dec 22, 2008 | 13.04 | 13.12 | 12.55 | 12.78 | 2,069,000 | -0.40(-3.04%) |
Dec 19, 2008 | 12.89 | 13.38 | 12.79 | 13.18 | 1,119,949 | +0.45(+3.55%) |
Dec 18, 2008 | 12.48 | 12.90 | 12.48 | 12.73 | 2,894,961 | +0.05(+0.36%) |
Dec 17, 2008 | 12.38 | 13.07 | 12.17 | 12.69 | 2,582,987 | +0.25(+2.02%) |
Dec 16, 2008 | 11.86 | 12.49 | 11.86 | 12.43 | 1,027,991 | +0.63(+5.33%) |
Dec 15, 2008 | 11.68 | 11.87 | 11.63 | 11.81 | 463,043 | +0.20(+1.73%) |
Dec 12, 2008 | 11.58 | 11.60 | 10.96 | 11.60 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.15 | 12.15 | 11.35 | 11.53 | 1,824,751 | -0.45(-3.73%) |
Dec 10, 2008 | 11.91 | 12.09 | 11.77 | 11.97 | 487,884 | +0.00(+0.00%) |
Dec 09, 2008 | 12.01 | 12.24 | 11.74 | 11.97 | 592,972 | -0.04(-0.30%) |
Dec 08, 2008 | 12.02 | 12.29 | 11.66 | 12.01 | 925,649 | +0.45(+3.91%) |
Dec 05, 2008 | 10.74 | 11.64 | 10.74 | 11.56 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.17 | 11.46 | 11.03 | 11.09 | 987,640 | +0.01(+0.12%) |
Dec 03, 2008 | 10.59 | 11.08 | 9.735 | 11.08 | 1,659,778 | +0.11(+1.00%) |
Dec 02, 2008 | 11.04 | 11.20 | 10.74 | 10.97 | 688,005 | +0.17(+1.56%) |
Dec 01, 2008 | 11.35 | 11.55 | 10.77 | 10.80 | 1,579,185 | -0.48(-4.28%) |
Nov 28, 2008 | 11.05 | 11.33 | 11.03 | 11.28 | 437,449 | +0.38(+3.47%) |
Nov 26, 2008 | 10.34 | 10.93 | 10.24 | 10.90 | 646,807 | +0.21(+1.96%) |
Nov 25, 2008 | 11.00 | 11.14 | 10.52 | 10.69 | 956,200 | +0.05(+0.51%) |
Nov 24, 2008 | 9.571 | 10.69 | 9.562 | 10.64 | 1,368,207 | +1.35(+14.59%) |
Nov 21, 2008 | 9.717 | 9.717 | 8.800 | 9.284 | 1,804,739 | +0.13(+1.44%) |
Nov 20, 2008 | 9.890 | 9.940 | 9.142 | 9.151 | 1,067,884 | -0.75(-7.60%) |
Nov 19, 2008 | 10.58 | 10.95 | 9.844 | 9.904 | 1,197,408 | -0.93(-8.62%) |
Nov 18, 2008 | 10.82 | 11.29 | 10.64 | 10.84 | 1,645,637 | +0.02(+0.21%) |
Nov 17, 2008 | 10.58 | 10.95 | 10.56 | 10.82 | 1,437,253 | -0.07(-0.63%) |
Nov 14, 2008 | 11.11 | 11.33 | 10.86 | 10.88 | 0 | -0.37(-3.32%) |
Nov 13, 2008 | 10.27 | 11.31 | 10.26 | 11.26 | 1,533,684 | +1.21(+12.02%) |
Nov 12, 2008 | 10.00 | 10.37 | 9.762 | 10.05 | 1,319,188 | +0.05(+0.46%) |
Nov 11, 2008 | 10.30 | 10.41 | 9.908 | 10.00 | 794,913 | -0.53(-5.06%) |
Nov 10, 2008 | 10.89 | 10.98 | 10.43 | 10.54 | 440,339 | -0.17(-1.62%) |
Nov 07, 2008 | 10.93 | 11.07 | 10.63 | 10.71 | 0 | -0.06(-0.55%) |
Nov 06, 2008 | 11.33 | 11.41 | 10.67 | 10.77 | 636,909 | -0.33(-2.96%) |
Nov 05, 2008 | 11.70 | 12.11 | 11.06 | 11.10 | 633,523 | -0.75(-6.35%) |
Nov 04, 2008 | 11.58 | 12.16 | 11.51 | 11.85 | 662,819 | +0.86(+7.80%) |