Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.94 | 17.05 | 16.70 | 16.91 | 365,496 | -0.15(-0.89%) |
Oct 29, 2009 | 17.01 | 17.26 | 16.80 | 17.06 | 230,374 | +0.23(+1.36%) |
Oct 28, 2009 | 17.53 | 17.56 | 16.81 | 16.83 | 396,946 | -0.56(-3.23%) |
Oct 27, 2009 | 17.44 | 17.60 | 17.22 | 17.40 | 555,307 | +0.12(+0.69%) |
Oct 26, 2009 | 18.59 | 18.70 | 17.07 | 17.28 | 1,032,641 | -0.35(-2.01%) |
Oct 23, 2009 | 17.58 | 17.87 | 17.36 | 17.63 | 356,914 | +0.12(+0.69%) |
Oct 22, 2009 | 17.49 | 17.57 | 17.21 | 17.51 | 348,030 | +0.05(+0.31%) |
Oct 21, 2009 | 17.68 | 17.94 | 17.39 | 17.46 | 419,936 | -0.35(-1.96%) |
Oct 20, 2009 | 17.64 | 17.95 | 17.58 | 17.81 | 212,976 | +0.00(+0.00%) |
Oct 19, 2009 | 17.78 | 18.07 | 17.65 | 17.81 | 369,318 | +0.12(+0.68%) |
Oct 16, 2009 | 17.62 | 17.73 | 17.34 | 17.69 | 268,516 | -0.09(-0.52%) |
Oct 15, 2009 | 17.52 | 17.80 | 17.52 | 17.78 | 352,146 | +0.11(+0.62%) |
Oct 14, 2009 | 17.69 | 17.87 | 17.54 | 17.67 | 602,024 | +0.04(+0.22%) |
Oct 13, 2009 | 17.88 | 17.95 | 17.58 | 17.63 | 4,122,940 | -0.17(-0.98%) |
Oct 12, 2009 | 17.68 | 17.93 | 17.52 | 17.81 | 582,125 | +0.34(+1.94%) |
Oct 09, 2009 | 17.52 | 17.63 | 17.34 | 17.47 | 556,836 | -0.02(-0.09%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.42 | 17.48 | 1,066,510 | -0.11(-0.65%) |
Oct 07, 2009 | 17.76 | 17.84 | 17.53 | 17.60 | 1,266,111 | +0.52(+3.04%) |
Oct 06, 2009 | 16.92 | 17.15 | 16.91 | 17.08 | 460,503 | +0.16(+0.93%) |
Oct 05, 2009 | 16.94 | 17.14 | 16.74 | 16.92 | 223,929 | -0.01(-0.03%) |
Oct 02, 2009 | 16.85 | 17.12 | 16.77 | 16.93 | 167,236 | +0.01(+0.06%) |
Oct 01, 2009 | 17.33 | 17.33 | 16.92 | 16.92 | 201,008 | -0.43(-2.49%) |
Sep 30, 2009 | 17.40 | 17.56 | 17.06 | 17.35 | 170,291 | +0.01(+0.03%) |
Sep 29, 2009 | 17.29 | 17.53 | 17.15 | 17.34 | 199,732 | +0.19(+1.11%) |
Sep 28, 2009 | 16.85 | 17.25 | 16.45 | 17.15 | 221,624 | +0.44(+2.61%) |
Sep 25, 2009 | 16.76 | 16.85 | 16.47 | 16.71 | 419,293 | -0.03(-0.16%) |
Sep 24, 2009 | 16.85 | 17.19 | 16.29 | 16.74 | 429,031 | +0.00(+0.00%) |
Sep 23, 2009 | 17.01 | 17.05 | 16.70 | 16.74 | 294,661 | -0.32(-1.86%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.03 | 17.06 | 165,048 | -0.02(-0.10%) |
Sep 21, 2009 | 17.14 | 17.49 | 16.80 | 17.07 | 1,215,549 | -0.25(-1.45%) |
Sep 18, 2009 | 16.89 | 17.71 | 16.64 | 17.33 | 3,444,204 | +0.52(+3.12%) |
Sep 17, 2009 | 17.04 | 17.05 | 16.62 | 16.80 | 671,772 | -0.31(-1.82%) |
Sep 16, 2009 | 16.56 | 17.14 | 16.31 | 17.11 | 639,288 | +0.55(+3.33%) |
Sep 15, 2009 | 16.11 | 16.84 | 15.89 | 16.56 | 732,914 | +0.37(+2.29%) |
Sep 14, 2009 | 15.69 | 16.26 | 15.62 | 16.19 | 542,905 | +0.37(+2.31%) |
Sep 11, 2009 | 16.08 | 16.34 | 15.73 | 15.83 | 475,345 | -0.29(-1.79%) |
Sep 10, 2009 | 15.54 | 16.32 | 15.43 | 16.11 | 648,037 | +0.51(+3.29%) |
Sep 09, 2009 | 15.41 | 15.97 | 15.26 | 15.60 | 336,225 | +0.08(+0.49%) |
Sep 08, 2009 | 15.60 | 15.79 | 15.23 | 15.53 | 476,025 | +0.10(+0.64%) |
Sep 04, 2009 | 15.39 | 15.59 | 15.21 | 15.43 | 346,159 | +0.05(+0.36%) |
Sep 03, 2009 | 14.57 | 15.40 | 14.39 | 15.37 | 749,786 | +0.85(+5.86%) |
Sep 02, 2009 | 14.16 | 14.72 | 14.16 | 14.52 | 448,416 | +0.31(+2.19%) |
Sep 01, 2009 | 14.05 | 14.36 | 13.71 | 14.21 | 590,457 | +0.14(+1.01%) |
Aug 31, 2009 | 14.12 | 14.19 | 13.82 | 14.07 | 306,827 | -0.19(-1.34%) |
Aug 28, 2009 | 14.36 | 14.37 | 13.84 | 14.26 | 256,697 | -0.05(-0.34%) |
Aug 27, 2009 | 14.55 | 14.87 | 14.14 | 14.31 | 259,905 | -0.27(-1.83%) |
Aug 26, 2009 | 14.07 | 14.86 | 14.02 | 14.58 | 515,087 | +0.45(+3.21%) |
Aug 25, 2009 | 14.17 | 14.68 | 14.05 | 14.12 | 723,194 | +0.05(+0.39%) |
Aug 24, 2009 | 14.27 | 14.35 | 13.89 | 14.07 | 447,949 | -0.14(-0.96%) |
Aug 21, 2009 | 14.30 | 14.60 | 14.12 | 14.20 | 812,983 | -0.02(-0.12%) |
Aug 20, 2009 | 14.19 | 14.26 | 13.78 | 14.22 | 593,347 | +0.04(+0.31%) |
Aug 19, 2009 | 13.87 | 14.43 | 13.73 | 14.18 | 384,972 | +0.16(+1.13%) |
Aug 18, 2009 | 13.67 | 14.25 | 13.56 | 14.02 | 330,965 | +0.35(+2.60%) |
Aug 17, 2009 | 13.31 | 13.74 | 13.27 | 13.66 | 479,816 | +0.18(+1.34%) |
Aug 14, 2009 | 13.88 | 13.88 | 13.10 | 13.48 | 338,338 | -0.37(-2.68%) |
Aug 13, 2009 | 14.05 | 14.20 | 13.40 | 13.86 | 379,800 | -0.13(-0.90%) |
Aug 12, 2009 | 14.04 | 14.38 | 13.84 | 13.98 | 224,772 | -0.09(-0.62%) |
Aug 11, 2009 | 14.05 | 14.26 | 13.84 | 14.07 | 416,594 | -0.07(-0.46%) |
Aug 10, 2009 | 14.13 | 14.36 | 13.99 | 14.13 | 298,246 | -0.11(-0.77%) |
Aug 07, 2009 | 14.32 | 14.65 | 14.06 | 14.24 | 618,801 | +0.04(+0.31%) |
Aug 06, 2009 | 14.13 | 14.38 | 13.93 | 14.20 | 322,635 | +0.07(+0.50%) |
Aug 05, 2009 | 14.53 | 14.56 | 14.05 | 14.13 | 377,044 | -0.35(-2.45%) |
Aug 04, 2009 | 14.54 | 14.79 | 14.22 | 14.48 | 533,548 | -0.18(-1.23%) |
Aug 03, 2009 | 14.61 | 14.73 | 14.14 | 14.66 | 594,862 | +0.15(+1.05%) |
Jul 31, 2009 | 14.46 | 14.73 | 14.46 | 14.51 | 306,369 | -0.01(-0.08%) |
Jul 30, 2009 | 14.44 | 14.95 | 14.28 | 14.52 | 514,202 | +0.30(+2.11%) |
Jul 29, 2009 | 14.38 | 14.80 | 14.06 | 14.22 | 518,462 | -0.29(-2.03%) |
Jul 28, 2009 | 14.97 | 14.97 | 14.24 | 14.52 | 643,476 | -0.37(-2.49%) |
Jul 27, 2009 | 15.25 | 15.31 | 14.60 | 14.89 | 743,946 | -0.42(-2.75%) |
Jul 24, 2009 | 14.85 | 15.61 | 14.60 | 15.31 | 849,109 | +0.22(+1.45%) |
Jul 23, 2009 | 15.24 | 15.42 | 14.64 | 15.09 | 1,139,919 | +0.05(+0.36%) |
Jul 22, 2009 | 15.21 | 15.28 | 14.94 | 15.03 | 416,841 | -0.18(-1.18%) |
Jul 21, 2009 | 15.58 | 15.68 | 15.09 | 15.21 | 846,716 | -0.34(-2.18%) |
Jul 20, 2009 | 15.53 | 15.71 | 15.03 | 15.55 | 527,893 | +0.25(+1.60%) |
Jul 17, 2009 | 15.42 | 15.53 | 15.02 | 15.31 | 381,739 | -0.11(-0.71%) |
Jul 16, 2009 | 15.08 | 15.51 | 14.84 | 15.42 | 496,866 | +0.27(+1.80%) |
Jul 15, 2009 | 14.59 | 15.25 | 14.49 | 15.14 | 1,423,734 | +0.67(+4.64%) |
Jul 14, 2009 | 13.98 | 14.54 | 13.68 | 14.47 | 564,021 | +0.53(+3.80%) |
Jul 13, 2009 | 13.89 | 14.07 | 13.35 | 13.94 | 366,317 | +0.38(+2.82%) |
Jul 10, 2009 | 13.41 | 13.95 | 13.37 | 13.56 | 558,164 | +0.05(+0.36%) |
Jul 09, 2009 | 13.59 | 13.72 | 13.34 | 13.51 | 613,672 | +0.03(+0.24%) |
Jul 08, 2009 | 13.24 | 13.51 | 13.10 | 13.48 | 798,101 | +0.32(+2.40%) |
Jul 07, 2009 | 13.30 | 13.31 | 13.10 | 13.16 | 517,024 | -0.04(-0.29%) |
Jul 06, 2009 | 13.27 | 13.64 | 12.97 | 13.20 | 548,107 | -0.25(-1.83%) |
Jul 02, 2009 | 14.05 | 14.12 | 13.26 | 13.45 | 507,095 | -0.65(-4.64%) |
Jul 01, 2009 | 14.17 | 14.52 | 13.99 | 14.10 | 503,993 | +0.07(+0.51%) |
Jun 30, 2009 | 13.88 | 14.18 | 13.55 | 14.03 | 741,225 | +0.22(+1.62%) |
Jun 29, 2009 | 13.48 | 14.03 | 13.38 | 13.81 | 338,820 | +0.26(+1.93%) |
Jun 26, 2009 | 13.48 | 13.75 | 13.22 | 13.54 | 1,631,869 | +0.04(+0.32%) |
Jun 25, 2009 | 13.38 | 13.75 | 13.10 | 13.50 | 518,466 | +0.40(+3.08%) |
Jun 24, 2009 | 12.82 | 13.42 | 12.82 | 13.10 | 775,004 | +0.39(+3.09%) |
Jun 23, 2009 | 13.05 | 13.33 | 12.39 | 12.70 | 1,272,127 | -0.42(-3.20%) |
Jun 22, 2009 | 13.04 | 13.38 | 12.86 | 13.12 | 1,360,895 | +0.42(+3.31%) |
Jun 19, 2009 | 13.64 | 13.77 | 12.51 | 12.70 | 5,881,276 | -0.92(-6.77%) |
Jun 18, 2009 | 13.33 | 13.68 | 13.29 | 13.63 | 814,570 | +0.26(+1.92%) |
Jun 17, 2009 | 13.34 | 13.71 | 13.31 | 13.37 | 403,317 | +0.00(+0.00%) |
Jun 16, 2009 | 13.62 | 13.64 | 13.10 | 13.37 | 736,040 | -0.20(-1.49%) |
Jun 15, 2009 | 13.51 | 13.77 | 12.96 | 13.57 | 634,989 | +0.00(+0.00%) |
Jun 12, 2009 | 13.71 | 13.77 | 13.47 | 13.57 | 595,357 | -0.32(-2.32%) |
Jun 11, 2009 | 13.66 | 14.15 | 13.66 | 13.89 | 610,247 | +0.10(+0.75%) |
Jun 10, 2009 | 14.25 | 14.31 | 13.55 | 13.79 | 565,359 | -0.40(-2.84%) |
Jun 09, 2009 | 14.48 | 14.52 | 14.16 | 14.19 | 552,309 | -0.26(-1.78%) |
Jun 08, 2009 | 14.43 | 14.59 | 14.30 | 14.45 | 396,581 | -0.14(-0.97%) |
Jun 05, 2009 | 14.76 | 14.77 | 14.50 | 14.59 | 429,816 | -0.23(-1.55%) |
Jun 04, 2009 | 14.92 | 15.00 | 14.62 | 14.82 | 325,325 | +0.01(+0.04%) |
Jun 03, 2009 | 15.00 | 15.00 | 14.60 | 14.82 | 324,154 | -0.22(-1.45%) |
Jun 02, 2009 | 14.50 | 15.12 | 14.29 | 15.03 | 634,447 | +0.57(+3.92%) |
Jun 01, 2009 | 14.73 | 14.85 | 14.20 | 14.47 | 666,666 | -0.11(-0.79%) |
May 29, 2009 | 14.49 | 14.94 | 14.34 | 14.58 | 535,518 | +0.43(+3.05%) |
May 28, 2009 | 14.78 | 14.84 | 13.47 | 14.15 | 1,418,322 | -0.55(-3.71%) |
May 27, 2009 | 14.93 | 14.99 | 14.65 | 14.70 | 617,454 | -0.31(-2.04%) |
May 26, 2009 | 14.70 | 15.29 | 14.61 | 15.00 | 324,376 | +0.23(+1.55%) |
May 22, 2009 | 14.99 | 15.13 | 14.74 | 14.77 | 164,815 | -0.08(-0.55%) |
May 21, 2009 | 14.86 | 14.92 | 14.49 | 14.85 | 228,694 | +0.08(+0.52%) |
May 20, 2009 | 14.73 | 14.98 | 14.61 | 14.78 | 368,677 | +0.17(+1.16%) |
May 19, 2009 | 14.70 | 14.72 | 14.41 | 14.61 | 419,079 | -0.09(-0.59%) |
May 18, 2009 | 14.80 | 14.82 | 14.54 | 14.70 | 638,511 | +0.16(+1.09%) |
May 15, 2009 | 13.56 | 14.65 | 13.56 | 14.54 | 800,014 | +0.97(+7.16%) |
May 14, 2009 | 13.08 | 13.69 | 13.06 | 13.57 | 415,275 | +0.49(+3.71%) |
May 13, 2009 | 12.92 | 13.18 | 12.89 | 13.08 | 313,972 | -0.04(-0.29%) |
May 12, 2009 | 13.24 | 13.43 | 12.85 | 13.12 | 311,696 | -0.01(-0.04%) |
May 11, 2009 | 13.06 | 13.39 | 12.86 | 13.12 | 194,928 | +0.02(+0.12%) |
May 08, 2009 | 13.37 | 13.48 | 13.02 | 13.11 | 402,960 | -0.18(-1.35%) |
May 07, 2009 | 13.42 | 13.42 | 13.10 | 13.29 | 384,116 | -0.03(-0.25%) |
May 06, 2009 | 13.51 | 13.58 | 13.19 | 13.32 | 291,542 | -0.10(-0.73%) |
May 05, 2009 | 13.71 | 13.80 | 13.31 | 13.42 | 427,309 | -0.29(-2.15%) |
May 04, 2009 | 13.64 | 13.87 | 13.11 | 13.71 | 594,450 | +0.28(+2.11%) |
May 01, 2009 | 13.59 | 13.94 | 13.37 | 13.43 | 517,367 | -0.20(-1.44%) |
Apr 30, 2009 | 14.26 | 14.72 | 13.58 | 13.63 | 452,719 | -0.63(-4.44%) |
Apr 29, 2009 | 13.40 | 14.37 | 13.40 | 14.26 | 728,342 | +1.29(+9.97%) |
Apr 28, 2009 | 13.08 | 13.25 | 12.73 | 12.97 | 382,382 | -0.23(-1.74%) |
Apr 27, 2009 | 13.83 | 14.00 | 12.99 | 13.19 | 621,669 | -0.86(-6.10%) |
Apr 24, 2009 | 14.07 | 14.24 | 13.83 | 14.05 | 259,236 | +0.17(+1.26%) |
Apr 23, 2009 | 14.24 | 14.30 | 13.64 | 13.88 | 288,960 | -0.31(-2.15%) |
Apr 22, 2009 | 14.19 | 14.50 | 14.10 | 14.18 | 579,383 | +0.10(+0.74%) |
Apr 21, 2009 | 13.72 | 14.23 | 13.34 | 14.08 | 378,604 | +0.19(+1.38%) |
Apr 20, 2009 | 14.45 | 14.45 | 13.75 | 13.89 | 409,209 | -0.78(-5.32%) |
Apr 17, 2009 | 14.70 | 15.01 | 14.60 | 14.67 | 255,636 | +0.02(+0.11%) |
Apr 16, 2009 | 14.95 | 14.97 | 14.56 | 14.65 | 391,367 | -0.22(-1.47%) |
Apr 15, 2009 | 14.73 | 15.08 | 14.62 | 14.87 | 210,810 | +0.14(+0.93%) |
Apr 14, 2009 | 15.01 | 15.14 | 14.65 | 14.73 | 251,937 | -0.37(-2.42%) |
Apr 13, 2009 | 15.18 | 15.58 | 14.67 | 15.10 | 225,800 | -0.31(-2.02%) |
Apr 09, 2009 | 15.17 | 15.56 | 14.74 | 15.41 | 366,038 | +0.50(+3.37%) |
Apr 08, 2009 | 14.66 | 14.92 | 14.00 | 14.91 | 382,947 | +0.30(+2.06%) |
Apr 07, 2009 | 15.01 | 15.07 | 14.38 | 14.61 | 505,853 | -0.49(-3.22%) |
Apr 06, 2009 | 15.50 | 15.62 | 15.06 | 15.09 | 226,830 | -0.45(-2.91%) |
Apr 03, 2009 | 15.68 | 15.87 | 15.26 | 15.55 | 391,629 | -0.13(-0.80%) |
Apr 02, 2009 | 15.46 | 16.04 | 15.44 | 15.67 | 751,820 | +0.47(+3.09%) |
Apr 01, 2009 | 14.88 | 15.30 | 14.59 | 15.20 | 523,073 | +0.29(+1.94%) |
Mar 31, 2009 | 14.70 | 15.24 | 14.41 | 14.91 | 573,101 | +0.33(+2.24%) |
Mar 30, 2009 | 14.53 | 14.65 | 13.96 | 14.59 | 597,961 | -0.64(-4.19%) |
Mar 26, 2009 | 14.92 | 15.25 | 14.76 | 15.22 | 1,081,166 | +0.41(+2.76%) |
Mar 25, 2009 | 14.70 | 14.82 | 14.47 | 14.82 | 1,138,473 | +0.30(+2.07%) |
Mar 24, 2009 | 14.73 | 14.82 | 14.18 | 14.52 | 610,148 | -0.16(-1.12%) |
Mar 23, 2009 | 14.67 | 15.00 | 14.52 | 14.68 | 677,253 | +0.26(+1.78%) |
Mar 20, 2009 | 13.92 | 14.87 | 13.65 | 14.42 | 853,392 | +0.64(+4.63%) |
Mar 19, 2009 | 14.02 | 14.09 | 13.63 | 13.78 | 519,254 | -0.11(-0.82%) |
Mar 18, 2009 | 13.74 | 14.02 | 13.48 | 13.90 | 848,111 | +0.15(+1.07%) |
Mar 17, 2009 | 13.23 | 13.82 | 13.01 | 13.75 | 701,594 | +0.62(+4.74%) |
Mar 16, 2009 | 13.75 | 13.75 | 13.06 | 13.13 | 363,271 | -0.44(-3.26%) |
Mar 13, 2009 | 14.02 | 14.05 | 13.41 | 13.57 | 282,653 | -0.39(-2.78%) |
Mar 12, 2009 | 13.33 | 14.01 | 13.09 | 13.96 | 522,274 | +0.64(+4.84%) |
Mar 11, 2009 | 12.75 | 13.35 | 12.75 | 13.31 | 437,822 | +0.37(+2.82%) |
Mar 10, 2009 | 12.89 | 13.25 | 12.71 | 12.95 | 521,297 | +0.15(+1.19%) |
Mar 09, 2009 | 12.69 | 13.02 | 12.47 | 12.80 | 313,875 | -0.05(-0.42%) |
Mar 06, 2009 | 12.04 | 12.88 | 11.82 | 12.85 | 423,253 | +0.90(+7.53%) |
Mar 05, 2009 | 12.40 | 12.56 | 11.77 | 11.95 | 333,362 | -0.69(-5.48%) |
Mar 04, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 337,929 | -0.08(-0.60%) |
Mar 02, 2009 | 12.71 | 12.89 | 12.31 | 12.72 | 313,096 | -0.12(-0.94%) |
Feb 27, 2009 | 12.41 | 13.13 | 12.28 | 12.84 | 148,612 | +0.32(+2.53%) |
Feb 26, 2009 | 12.49 | 12.89 | 12.33 | 12.52 | 309,582 | +0.07(+0.57%) |
Feb 25, 2009 | 12.90 | 13.19 | 12.31 | 12.45 | 396,610 | -0.55(-4.24%) |
Feb 24, 2009 | 13.26 | 13.38 | 12.76 | 13.00 | 250,413 | -0.16(-1.20%) |
Feb 23, 2009 | 13.62 | 13.62 | 13.06 | 13.16 | 187,870 | -0.40(-2.98%) |
Feb 20, 2009 | 13.38 | 13.88 | 13.38 | 13.57 | 366,621 | +0.03(+0.20%) |
Feb 19, 2009 | 13.57 | 14.10 | 13.43 | 13.54 | 583,360 | +0.11(+0.85%) |
Feb 18, 2009 | 13.39 | 13.51 | 13.16 | 13.42 | 239,024 | +0.11(+0.86%) |
Feb 17, 2009 | 13.44 | 13.55 | 13.24 | 13.31 | 190,515 | -0.36(-2.63%) |
Feb 13, 2009 | 13.93 | 13.97 | 13.56 | 13.67 | 193,317 | -0.27(-1.96%) |
Feb 12, 2009 | 13.64 | 14.02 | 13.38 | 13.94 | 264,716 | +0.31(+2.28%) |
Feb 11, 2009 | 13.76 | 13.84 | 13.44 | 13.63 | 384,642 | -0.13(-0.95%) |
Feb 10, 2009 | 13.58 | 13.92 | 13.37 | 13.76 | 383,026 | +0.15(+1.08%) |
Feb 09, 2009 | 13.86 | 13.95 | 13.39 | 13.62 | 233,861 | -0.22(-1.62%) |
Feb 06, 2009 | 13.63 | 13.99 | 13.27 | 13.84 | 294,738 | +0.27(+1.97%) |
Feb 05, 2009 | 13.20 | 13.67 | 13.13 | 13.57 | 473,840 | +0.33(+2.47%) |
Feb 04, 2009 | 13.25 | 13.68 | 13.10 | 13.24 | 504,698 | -0.01(-0.04%) |
Feb 03, 2009 | 13.64 | 13.75 | 13.15 | 13.25 | 339,571 | -0.33(-2.45%) |
Feb 02, 2009 | 13.18 | 13.71 | 12.93 | 13.58 | 230,074 | +0.34(+2.55%) |
Jan 30, 2009 | 13.26 | 13.48 | 12.69 | 13.24 | 191,010 | +0.13(+1.00%) |
Jan 29, 2009 | 13.45 | 13.45 | 13.04 | 13.11 | 291,866 | -0.52(-3.84%) |
Jan 28, 2009 | 13.31 | 13.68 | 13.11 | 13.64 | 303,129 | +0.47(+3.61%) |
Jan 27, 2009 | 13.19 | 13.38 | 12.99 | 13.16 | 193,527 | +0.05(+0.37%) |
Jan 26, 2009 | 12.93 | 13.18 | 12.81 | 13.11 | 280,131 | +0.28(+2.21%) |
Jan 23, 2009 | 12.56 | 12.90 | 12.55 | 12.83 | 270,252 | +0.02(+0.13%) |
Jan 22, 2009 | 13.10 | 13.47 | 12.46 | 12.81 | 154,233 | -0.28(-2.17%) |
Jan 21, 2009 | 12.64 | 13.18 | 12.08 | 13.10 | 236,881 | +0.82(+6.67%) |
Jan 20, 2009 | 13.50 | 13.61 | 12.22 | 12.28 | 274,985 | -0.81(-6.21%) |
Jan 16, 2009 | 13.28 | 13.37 | 12.80 | 13.09 | 182,494 | -0.08(-0.62%) |
Jan 15, 2009 | 12.03 | 13.22 | 11.75 | 13.17 | 290,743 | +1.14(+9.48%) |
Jan 14, 2009 | 12.34 | 12.55 | 11.85 | 12.03 | 160,216 | -0.50(-4.01%) |
Jan 13, 2009 | 12.14 | 12.56 | 12.14 | 12.53 | 122,876 | +0.31(+2.55%) |
Jan 12, 2009 | 12.55 | 12.63 | 12.21 | 12.22 | 141,920 | -0.38(-2.99%) |
Jan 09, 2009 | 12.67 | 13.24 | 12.55 | 12.60 | 170,441 | -0.55(-4.15%) |
Jan 08, 2009 | 12.87 | 13.17 | 12.36 | 13.15 | 283,780 | +0.27(+2.12%) |
Jan 07, 2009 | 13.26 | 13.26 | 12.79 | 12.87 | 247,363 | -0.33(-2.48%) |
Jan 06, 2009 | 13.13 | 13.37 | 12.97 | 13.20 | 352,113 | +0.11(+0.83%) |
Jan 05, 2009 | 13.38 | 13.38 | 12.69 | 13.09 | 397,178 | -0.19(-1.44%) |
Jan 02, 2009 | 13.96 | 14.01 | 13.21 | 13.28 | 647,645 | -0.63(-4.55%) |
Dec 31, 2008 | 12.99 | 14.03 | 12.99 | 13.92 | 481,145 | +0.88(+6.78%) |
Dec 30, 2008 | 12.68 | 13.04 | 12.65 | 13.03 | 207,697 | +0.48(+3.83%) |
Dec 29, 2008 | 12.59 | 12.94 | 12.32 | 12.55 | 288,643 | -0.04(-0.35%) |
Dec 26, 2008 | 12.33 | 12.73 | 12.30 | 12.59 | 82,014 | +0.40(+3.27%) |
Dec 24, 2008 | 12.41 | 12.41 | 12.15 | 12.20 | 123,321 | -0.20(-1.63%) |
Dec 23, 2008 | 12.39 | 12.55 | 12.08 | 12.40 | 138,191 | -0.01(-0.04%) |
Dec 22, 2008 | 12.64 | 12.67 | 11.53 | 12.40 | 380,700 | -0.11(-0.87%) |
Dec 19, 2008 | 12.46 | 12.71 | 12.33 | 12.51 | 303,617 | +0.30(+2.46%) |
Dec 18, 2008 | 12.87 | 12.92 | 11.95 | 12.21 | 418,043 | -0.88(-6.75%) |
Dec 17, 2008 | 12.92 | 13.14 | 12.68 | 13.10 | 431,144 | +0.08(+0.59%) |
Dec 16, 2008 | 12.61 | 13.02 | 12.55 | 13.02 | 270,063 | +0.62(+4.97%) |
Dec 15, 2008 | 12.73 | 12.74 | 12.12 | 12.40 | 254,377 | -0.30(-2.36%) |
Dec 12, 2008 | 11.63 | 12.79 | 11.41 | 12.70 | 429,636 | +0.83(+7.04%) |
Dec 11, 2008 | 11.97 | 12.05 | 11.52 | 11.87 | 291,689 | -0.23(-1.89%) |
Dec 10, 2008 | 11.46 | 12.14 | 11.35 | 12.10 | 229,718 | +0.76(+6.69%) |
Dec 09, 2008 | 11.63 | 12.17 | 11.03 | 11.34 | 491,187 | -0.38(-3.26%) |
Dec 08, 2008 | 12.05 | 12.45 | 11.49 | 11.72 | 433,030 | -0.09(-0.79%) |
Dec 05, 2008 | 11.25 | 11.81 | 11.01 | 11.81 | 348,519 | +0.43(+3.74%) |
Dec 04, 2008 | 11.65 | 11.86 | 11.18 | 11.39 | 503,577 | -0.37(-3.16%) |
Dec 03, 2008 | 11.40 | 12.06 | 11.16 | 11.76 | 839,974 | +0.27(+2.37%) |
Dec 02, 2008 | 11.06 | 11.53 | 10.41 | 11.49 | 725,897 | +0.62(+5.67%) |
Dec 01, 2008 | 10.92 | 11.32 | 10.78 | 10.87 | 438,447 | -0.27(-2.40%) |
Nov 28, 2008 | 10.43 | 11.18 | 10.43 | 11.14 | 115,652 | +0.57(+5.37%) |
Nov 26, 2008 | 10.06 | 10.59 | 10.06 | 10.57 | 399,130 | +0.32(+3.09%) |
Nov 25, 2008 | 10.39 | 10.39 | 9.746 | 10.25 | 387,895 | +0.23(+2.34%) |
Nov 24, 2008 | 9.615 | 10.25 | 9.310 | 10.02 | 630,062 | +0.47(+4.97%) |
Nov 21, 2008 | 9.157 | 9.648 | 8.327 | 9.544 | 424,685 | +0.54(+6.00%) |
Nov 20, 2008 | 9.168 | 9.637 | 8.737 | 9.004 | 220,744 | -0.21(-2.25%) |
Nov 19, 2008 | 10.06 | 10.17 | 9.206 | 9.211 | 192,481 | -0.89(-8.81%) |
Nov 18, 2008 | 10.20 | 10.50 | 9.615 | 10.10 | 245,643 | -0.07(-0.70%) |
Nov 17, 2008 | 10.45 | 10.66 | 10.10 | 10.17 | 191,277 | -0.35(-3.32%) |
Nov 14, 2008 | 10.90 | 11.18 | 10.44 | 10.52 | 305,262 | -0.55(-4.98%) |
Nov 13, 2008 | 10.72 | 11.10 | 9.959 | 11.07 | 251,571 | +0.40(+3.73%) |
Nov 12, 2008 | 11.08 | 11.34 | 10.65 | 10.67 | 130,338 | -0.55(-4.86%) |
Nov 11, 2008 | 11.42 | 11.70 | 11.19 | 11.22 | 192,501 | -0.23(-2.00%) |
Nov 10, 2008 | 11.55 | 11.58 | 11.30 | 11.45 | 167,370 | +0.10(+0.91%) |
Nov 07, 2008 | 11.35 | 11.46 | 11.13 | 11.35 | 215,571 | +0.10(+0.87%) |
Nov 06, 2008 | 11.07 | 11.65 | 11.06 | 11.25 | 262,139 | +0.14(+1.23%) |
Nov 05, 2008 | 11.35 | 11.46 | 11.06 | 11.11 | 448,315 | -0.35(-3.05%) |
Nov 04, 2008 | 11.46 | 11.46 | 11.19 | 11.46 | 299,627 | +0.00(+0.00%) |