Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.54 | 15.64 | 15.26 | 15.47 | 956,809 | -0.20(-1.28%) |
Oct 29, 2009 | 15.47 | 15.81 | 15.24 | 15.67 | 1,098,593 | +0.33(+2.15%) |
Oct 28, 2009 | 15.80 | 16.00 | 15.26 | 15.34 | 1,403,520 | -0.43(-2.73%) |
Oct 27, 2009 | 16.05 | 16.15 | 15.77 | 15.77 | 627,445 | -0.25(-1.56%) |
Oct 26, 2009 | 15.99 | 16.34 | 15.95 | 16.02 | 1,363,527 | -0.01(-0.06%) |
Oct 23, 2009 | 16.02 | 16.47 | 15.94 | 16.03 | 657,661 | -0.26(-1.60%) |
Oct 22, 2009 | 16.25 | 16.39 | 15.93 | 16.29 | 755,943 | -0.01(-0.06%) |
Oct 21, 2009 | 16.85 | 17.03 | 16.27 | 16.30 | 977,076 | -0.53(-3.15%) |
Oct 20, 2009 | 16.78 | 16.98 | 16.72 | 16.83 | 720,435 | -0.07(-0.41%) |
Oct 19, 2009 | 16.60 | 16.94 | 16.41 | 16.90 | 583,383 | +0.37(+2.24%) |
Oct 16, 2009 | 16.80 | 16.80 | 16.14 | 16.53 | 968,130 | -0.29(-1.72%) |
Oct 15, 2009 | 17.46 | 17.48 | 16.79 | 16.82 | 981,180 | -0.70(-4.00%) |
Oct 14, 2009 | 17.27 | 17.61 | 17.23 | 17.52 | 1,080,456 | +0.48(+2.82%) |
Oct 13, 2009 | 16.87 | 17.17 | 16.70 | 17.04 | 588,156 | +0.14(+0.83%) |
Oct 12, 2009 | 17.18 | 17.25 | 16.75 | 16.90 | 476,221 | -0.09(-0.53%) |
Oct 09, 2009 | 16.61 | 16.99 | 16.61 | 16.99 | 375,803 | +0.33(+1.98%) |
Oct 08, 2009 | 16.91 | 16.91 | 16.40 | 16.66 | 743,555 | -0.14(-0.83%) |
Oct 07, 2009 | 16.60 | 16.82 | 16.48 | 16.80 | 558,841 | +0.12(+0.72%) |
Oct 06, 2009 | 16.37 | 16.73 | 16.29 | 16.68 | 511,421 | +0.45(+2.77%) |
Oct 05, 2009 | 16.08 | 16.26 | 15.95 | 16.23 | 762,937 | +0.15(+0.93%) |
Oct 02, 2009 | 16.50 | 16.59 | 16.06 | 16.08 | 671,510 | -0.42(-2.55%) |
Oct 01, 2009 | 16.90 | 17.03 | 16.49 | 16.50 | 1,068,609 | -0.51(-3.00%) |
Sep 30, 2009 | 17.23 | 17.29 | 16.72 | 17.01 | 778,008 | -0.15(-0.87%) |
Sep 29, 2009 | 17.46 | 17.51 | 17.15 | 17.16 | 404,958 | -0.23(-1.32%) |
Sep 28, 2009 | 17.37 | 17.68 | 17.27 | 17.39 | 466,790 | +0.13(+0.75%) |
Sep 25, 2009 | 17.39 | 17.39 | 17.11 | 17.26 | 745,548 | -0.03(-0.17%) |
Sep 24, 2009 | 17.93 | 18.01 | 17.22 | 17.29 | 520,386 | -0.60(-3.35%) |
Sep 23, 2009 | 17.91 | 18.27 | 17.82 | 17.89 | 385,430 | -0.03(-0.17%) |
Sep 22, 2009 | 17.94 | 18.08 | 17.79 | 17.92 | 365,616 | +0.07(+0.39%) |
Sep 21, 2009 | 17.81 | 17.91 | 17.61 | 17.85 | 305,736 | -0.04(-0.22%) |
Sep 18, 2009 | 17.84 | 18.19 | 17.61 | 17.89 | 607,848 | +0.04(+0.22%) |
Sep 17, 2009 | 18.09 | 18.21 | 17.79 | 17.85 | 337,584 | -0.21(-1.16%) |
Sep 16, 2009 | 18.18 | 18.18 | 17.71 | 18.06 | 384,328 | -0.12(-0.66%) |
Sep 15, 2009 | 18.25 | 18.30 | 17.99 | 18.18 | 329,969 | -0.16(-0.87%) |
Sep 14, 2009 | 18.25 | 18.45 | 18.11 | 18.34 | 392,562 | -0.02(-0.11%) |
Sep 11, 2009 | 18.98 | 19.00 | 18.36 | 18.36 | 516,570 | -0.65(-3.42%) |
Sep 10, 2009 | 18.65 | 19.16 | 18.65 | 19.01 | 575,032 | +0.32(+1.71%) |
Sep 09, 2009 | 18.32 | 18.75 | 18.11 | 18.69 | 317,117 | +0.37(+2.02%) |
Sep 08, 2009 | 18.10 | 18.33 | 17.92 | 18.32 | 273,138 | +0.28(+1.55%) |
Sep 04, 2009 | 17.85 | 18.06 | 17.66 | 18.04 | 247,141 | +0.20(+1.12%) |
Sep 03, 2009 | 17.77 | 18.07 | 17.54 | 17.84 | 196,835 | +0.14(+0.79%) |
Sep 02, 2009 | 17.66 | 17.89 | 17.58 | 17.70 | 240,019 | +0.07(+0.40%) |
Sep 01, 2009 | 18.07 | 18.58 | 17.55 | 17.63 | 348,849 | -0.64(-3.50%) |
Aug 31, 2009 | 18.20 | 18.45 | 18.12 | 18.27 | 344,483 | +0.00(+0.00%) |
Aug 28, 2009 | 18.27 | 18.59 | 18.11 | 18.27 | 274,909 | +0.30(+1.67%) |
Aug 27, 2009 | 18.06 | 18.16 | 17.59 | 17.97 | 217,691 | -0.17(-0.94%) |
Aug 26, 2009 | 18.30 | 18.37 | 18.06 | 18.14 | 420,399 | -0.27(-1.47%) |
Aug 25, 2009 | 18.45 | 18.62 | 18.27 | 18.41 | 227,857 | -0.02(-0.11%) |
Aug 24, 2009 | 18.53 | 18.84 | 18.05 | 18.43 | 538,959 | +0.06(+0.33%) |
Aug 21, 2009 | 17.88 | 18.45 | 17.69 | 18.37 | 610,898 | +0.72(+4.08%) |
Aug 20, 2009 | 16.74 | 17.75 | 16.26 | 17.65 | 971,845 | +0.12(+0.68%) |
Aug 19, 2009 | 17.31 | 17.53 | 17.11 | 17.53 | 465,715 | +0.06(+0.34%) |
Aug 18, 2009 | 17.13 | 17.56 | 17.07 | 17.47 | 351,127 | +0.45(+2.64%) |
Aug 17, 2009 | 17.02 | 17.15 | 16.73 | 17.02 | 370,136 | -0.23(-1.33%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.04 | 17.25 | 333,621 | -0.48(-2.71%) |
Aug 13, 2009 | 17.46 | 17.76 | 17.32 | 17.73 | 217,571 | +0.32(+1.84%) |
Aug 12, 2009 | 17.01 | 17.61 | 16.87 | 17.41 | 306,057 | +0.41(+2.41%) |
Aug 11, 2009 | 17.04 | 17.25 | 16.85 | 17.00 | 208,116 | -0.15(-0.87%) |
Aug 10, 2009 | 17.41 | 17.62 | 16.99 | 17.15 | 256,962 | -0.39(-2.22%) |
Aug 07, 2009 | 17.40 | 17.67 | 17.12 | 17.54 | 314,198 | +0.41(+2.39%) |
Aug 06, 2009 | 17.65 | 17.80 | 17.07 | 17.13 | 374,117 | -0.41(-2.34%) |
Aug 05, 2009 | 18.32 | 18.42 | 17.44 | 17.54 | 624,192 | -0.82(-4.47%) |
Aug 04, 2009 | 18.32 | 18.55 | 18.10 | 18.36 | 222,399 | -0.09(-0.49%) |
Aug 03, 2009 | 18.56 | 18.70 | 18.03 | 18.45 | 344,672 | +0.05(+0.27%) |
Jul 31, 2009 | 18.47 | 18.71 | 18.37 | 18.40 | 487,284 | -0.17(-0.92%) |
Jul 30, 2009 | 18.70 | 19.00 | 18.41 | 18.57 | 508,444 | +0.05(+0.27%) |
Jul 29, 2009 | 18.10 | 18.62 | 18.08 | 18.52 | 437,976 | +0.27(+1.48%) |
Jul 28, 2009 | 18.05 | 18.63 | 18.05 | 18.25 | 368,392 | +0.05(+0.27%) |
Jul 27, 2009 | 18.40 | 18.44 | 18.03 | 18.20 | 398,881 | -0.03(-0.16%) |
Jul 24, 2009 | 18.08 | 18.23 | 17.65 | 18.23 | 483,253 | -0.04(-0.22%) |
Jul 23, 2009 | 17.90 | 18.43 | 17.68 | 18.27 | 696,423 | +0.27(+1.50%) |
Jul 22, 2009 | 17.32 | 18.09 | 17.24 | 18.00 | 739,187 | +0.70(+4.05%) |
Jul 21, 2009 | 17.64 | 17.64 | 17.06 | 17.30 | 1,165,273 | -0.26(-1.48%) |
Jul 20, 2009 | 17.72 | 17.83 | 17.44 | 17.56 | 768,505 | +0.06(+0.34%) |
Jul 17, 2009 | 17.41 | 17.60 | 17.30 | 17.50 | 1,053,400 | +0.17(+0.98%) |
Jul 16, 2009 | 16.68 | 17.36 | 16.63 | 17.33 | 555,690 | +0.56(+3.34%) |
Jul 15, 2009 | 16.25 | 16.77 | 16.14 | 16.77 | 637,173 | +0.82(+5.14%) |
Jul 14, 2009 | 15.81 | 16.04 | 15.77 | 15.95 | 406,835 | +0.08(+0.50%) |
Jul 13, 2009 | 15.48 | 15.90 | 15.07 | 15.87 | 481,153 | +0.52(+3.39%) |
Jul 10, 2009 | 14.88 | 15.43 | 14.88 | 15.35 | 527,802 | +0.18(+1.19%) |
Jul 09, 2009 | 15.21 | 15.47 | 15.14 | 15.17 | 586,829 | +0.10(+0.66%) |
Jul 08, 2009 | 15.19 | 15.35 | 14.85 | 15.07 | 780,521 | -0.04(-0.26%) |
Jul 07, 2009 | 15.52 | 15.86 | 15.08 | 15.11 | 508,301 | -0.48(-3.08%) |
Jul 06, 2009 | 15.90 | 15.93 | 15.32 | 15.59 | 501,780 | -0.34(-2.13%) |
Jul 02, 2009 | 16.12 | 16.14 | 15.63 | 15.93 | 613,316 | -0.25(-1.55%) |
Jul 01, 2009 | 15.99 | 16.31 | 15.90 | 16.18 | 552,511 | +0.27(+1.70%) |
Jun 30, 2009 | 16.00 | 16.20 | 15.82 | 15.91 | 829,862 | -0.03(-0.19%) |
Jun 29, 2009 | 15.99 | 16.17 | 15.81 | 15.94 | 584,202 | -0.07(-0.44%) |
Jun 26, 2009 | 15.85 | 16.15 | 15.74 | 16.01 | 912,840 | +0.10(+0.63%) |
Jun 25, 2009 | 15.84 | 16.04 | 15.54 | 15.91 | 761,783 | +0.20(+1.27%) |
Jun 24, 2009 | 15.55 | 16.02 | 15.51 | 15.71 | 799,574 | +0.20(+1.29%) |
Jun 23, 2009 | 15.88 | 15.88 | 15.16 | 15.51 | 534,031 | -0.17(-1.08%) |
Jun 22, 2009 | 16.14 | 16.21 | 15.68 | 15.68 | 565,841 | -0.66(-4.04%) |
Jun 19, 2009 | 16.37 | 16.46 | 16.14 | 16.34 | 754,285 | +0.19(+1.18%) |
Jun 18, 2009 | 16.30 | 16.39 | 15.97 | 16.15 | 432,728 | -0.17(-1.04%) |
Jun 17, 2009 | 16.05 | 16.56 | 15.89 | 16.32 | 543,364 | +0.29(+1.81%) |
Jun 16, 2009 | 16.54 | 16.60 | 15.93 | 16.03 | 402,176 | -0.40(-2.43%) |
Jun 15, 2009 | 16.60 | 16.76 | 16.07 | 16.43 | 437,312 | -0.41(-2.43%) |
Jun 12, 2009 | 16.60 | 16.87 | 16.47 | 16.84 | 585,264 | -0.09(-0.53%) |
Jun 11, 2009 | 16.63 | 17.03 | 16.62 | 16.93 | 844,519 | +0.32(+1.93%) |
Jun 10, 2009 | 16.35 | 16.68 | 16.17 | 16.61 | 1,226,959 | -0.09(-0.54%) |
Jun 09, 2009 | 16.27 | 16.84 | 16.22 | 16.70 | 803,928 | +0.64(+3.99%) |
Jun 08, 2009 | 15.86 | 16.25 | 15.65 | 16.06 | 557,280 | -0.15(-0.93%) |
Jun 05, 2009 | 16.38 | 16.42 | 15.91 | 16.21 | 569,164 | -0.14(-0.86%) |
Jun 04, 2009 | 16.22 | 16.59 | 16.13 | 16.35 | 562,082 | +0.20(+1.24%) |
Jun 03, 2009 | 16.11 | 16.32 | 15.89 | 16.15 | 451,291 | +0.01(+0.06%) |
Jun 02, 2009 | 16.58 | 16.58 | 15.97 | 16.14 | 1,006,409 | -0.54(-3.24%) |
Jun 01, 2009 | 16.30 | 16.79 | 16.23 | 16.68 | 1,197,194 | +0.61(+3.80%) |
May 29, 2009 | 16.01 | 16.33 | 15.82 | 16.07 | 865,871 | +0.05(+0.31%) |
May 28, 2009 | 15.88 | 16.08 | 15.62 | 16.02 | 1,057,311 | +0.28(+1.78%) |
May 27, 2009 | 15.48 | 15.94 | 15.37 | 15.74 | 1,093,803 | +0.28(+1.81%) |
May 26, 2009 | 14.60 | 15.63 | 14.48 | 15.46 | 1,031,462 | +0.91(+6.25%) |
May 22, 2009 | 14.45 | 14.92 | 14.31 | 14.55 | 832,299 | +0.10(+0.69%) |
May 21, 2009 | 15.27 | 15.36 | 13.95 | 14.45 | 1,582,375 | -0.99(-6.41%) |
May 20, 2009 | 15.38 | 15.91 | 15.38 | 15.44 | 1,333,202 | +0.23(+1.51%) |
May 19, 2009 | 15.01 | 15.46 | 14.91 | 15.21 | 863,582 | +0.31(+2.08%) |
May 18, 2009 | 14.18 | 15.06 | 14.13 | 14.90 | 871,111 | +0.67(+4.71%) |
May 15, 2009 | 14.09 | 14.42 | 14.04 | 14.23 | 718,056 | +0.09(+0.64%) |
May 14, 2009 | 13.61 | 14.35 | 13.61 | 14.14 | 876,125 | +0.38(+2.76%) |
May 13, 2009 | 14.15 | 14.47 | 13.61 | 13.76 | 1,033,398 | -0.46(-3.23%) |
May 12, 2009 | 14.87 | 14.98 | 14.02 | 14.22 | 654,057 | -0.48(-3.27%) |
May 11, 2009 | 14.40 | 14.91 | 14.11 | 14.70 | 1,003,763 | +0.15(+1.03%) |
May 08, 2009 | 15.48 | 15.48 | 14.12 | 14.55 | 1,123,383 | -0.70(-4.59%) |
May 07, 2009 | 16.66 | 16.66 | 14.99 | 15.25 | 1,259,365 | -1.26(-7.63%) |
May 06, 2009 | 15.29 | 16.54 | 15.28 | 16.51 | 2,434,100 | +1.74(+11.78%) |
May 05, 2009 | 14.55 | 14.89 | 14.27 | 14.77 | 793,735 | +0.16(+1.08%) |
May 04, 2009 | 14.33 | 14.79 | 14.33 | 14.61 | 682,507 | +0.43(+3.05%) |
May 01, 2009 | 14.39 | 14.39 | 14.05 | 14.18 | 712,801 | -0.24(-1.66%) |
Apr 30, 2009 | 14.84 | 15.14 | 14.37 | 14.42 | 947,234 | -0.34(-2.30%) |
Apr 29, 2009 | 14.49 | 15.11 | 14.40 | 14.76 | 454,238 | +0.35(+2.43%) |
Apr 28, 2009 | 14.42 | 14.71 | 14.21 | 14.41 | 642,011 | -0.06(-0.41%) |
Apr 27, 2009 | 14.48 | 14.80 | 14.36 | 14.47 | 544,410 | -0.11(-0.75%) |
Apr 24, 2009 | 14.40 | 14.69 | 14.20 | 14.58 | 647,473 | +0.31(+2.17%) |
Apr 23, 2009 | 14.81 | 14.81 | 13.95 | 14.27 | 701,598 | -0.40(-2.73%) |
Apr 22, 2009 | 14.32 | 14.99 | 14.32 | 14.67 | 644,391 | +0.12(+0.82%) |
Apr 21, 2009 | 14.04 | 14.68 | 14.04 | 14.55 | 713,786 | +0.24(+1.68%) |
Apr 20, 2009 | 14.50 | 14.74 | 14.12 | 14.31 | 558,901 | -0.43(-2.92%) |
Apr 17, 2009 | 14.98 | 14.98 | 14.54 | 14.74 | 720,306 | -0.18(-1.21%) |
Apr 16, 2009 | 14.58 | 15.01 | 14.54 | 14.92 | 809,919 | +0.48(+3.32%) |
Apr 15, 2009 | 14.55 | 14.68 | 14.11 | 14.44 | 1,119,057 | -0.24(-1.63%) |
Apr 14, 2009 | 14.35 | 14.75 | 14.24 | 14.68 | 1,020,861 | +0.11(+0.75%) |
Apr 13, 2009 | 14.61 | 14.69 | 14.23 | 14.57 | 518,271 | -0.17(-1.15%) |
Apr 09, 2009 | 14.36 | 14.88 | 14.17 | 14.74 | 1,102,078 | +0.63(+4.46%) |
Apr 08, 2009 | 13.84 | 14.18 | 13.68 | 14.11 | 530,737 | +0.30(+2.17%) |
Apr 07, 2009 | 14.17 | 14.25 | 13.80 | 13.81 | 668,022 | -0.55(-3.83%) |
Apr 06, 2009 | 14.33 | 14.54 | 13.86 | 14.36 | 604,365 | -0.23(-1.58%) |
Apr 03, 2009 | 14.10 | 14.71 | 14.02 | 14.59 | 1,053,846 | +0.50(+3.55%) |
Apr 02, 2009 | 13.58 | 14.23 | 13.53 | 14.09 | 1,027,659 | +0.71(+5.31%) |
Apr 01, 2009 | 13.19 | 13.45 | 13.00 | 13.38 | 812,416 | +0.03(+0.22%) |
Mar 31, 2009 | 13.09 | 13.68 | 12.99 | 13.35 | 1,170,730 | +0.31(+2.38%) |
Mar 30, 2009 | 12.80 | 13.06 | 12.46 | 13.04 | 830,532 | -0.17(-1.29%) |
Mar 26, 2009 | 12.47 | 13.22 | 12.42 | 13.21 | 1,007,069 | +0.93(+7.57%) |
Mar 25, 2009 | 12.86 | 13.19 | 12.15 | 12.28 | 1,894,925 | -0.75(-5.76%) |
Mar 24, 2009 | 13.34 | 13.45 | 13.02 | 13.03 | 587,081 | -0.43(-3.19%) |
Mar 23, 2009 | 13.10 | 13.46 | 13.03 | 13.46 | 758,631 | +0.44(+3.38%) |
Mar 20, 2009 | 13.72 | 13.74 | 12.97 | 13.02 | 1,384,825 | -0.52(-3.84%) |
Mar 19, 2009 | 13.89 | 13.90 | 13.46 | 13.54 | 1,188,229 | -0.23(-1.67%) |
Mar 18, 2009 | 13.16 | 13.86 | 13.02 | 13.77 | 770,991 | +0.60(+4.56%) |
Mar 17, 2009 | 12.72 | 13.21 | 12.69 | 13.17 | 907,625 | +0.40(+3.13%) |
Mar 16, 2009 | 13.56 | 13.56 | 12.66 | 12.77 | 901,255 | -0.75(-5.55%) |
Mar 13, 2009 | 13.67 | 13.69 | 13.48 | 13.52 | 634,998 | -0.12(-0.88%) |
Mar 12, 2009 | 13.16 | 13.73 | 12.99 | 13.64 | 947,266 | +0.42(+3.18%) |
Mar 11, 2009 | 12.66 | 13.33 | 12.50 | 13.22 | 1,113,841 | +0.65(+5.17%) |
Mar 10, 2009 | 11.93 | 12.61 | 11.93 | 12.57 | 954,366 | +0.87(+7.44%) |
Mar 09, 2009 | 11.79 | 12.32 | 11.69 | 11.70 | 738,831 | -0.14(-1.18%) |
Mar 06, 2009 | 11.95 | 11.99 | 11.41 | 11.84 | 959,330 | +0.00(+0.00%) |
Mar 05, 2009 | 11.06 | 12.23 | 10.82 | 11.84 | 1,064,509 | +0.58(+5.15%) |
Mar 04, 2009 | 11.63 | 11.73 | 10.99 | 11.26 | 1,204,685 | -0.17(-1.49%) |
Mar 02, 2009 | 11.52 | 12.00 | 11.39 | 11.43 | 766,582 | -0.32(-2.72%) |
Feb 27, 2009 | 11.45 | 12.14 | 11.37 | 11.75 | 945,100 | +0.26(+2.26%) |
Feb 26, 2009 | 11.33 | 12.11 | 11.33 | 11.49 | 920,608 | +0.23(+2.04%) |
Feb 25, 2009 | 11.21 | 11.49 | 10.96 | 11.26 | 564,118 | +0.03(+0.27%) |
Feb 24, 2009 | 10.94 | 11.33 | 10.92 | 11.23 | 675,839 | +0.39(+3.60%) |
Feb 23, 2009 | 11.28 | 11.35 | 10.83 | 10.84 | 481,062 | -0.40(-3.56%) |
Feb 20, 2009 | 11.14 | 11.60 | 11.05 | 11.24 | 487,911 | -0.04(-0.35%) |
Feb 19, 2009 | 11.94 | 11.98 | 11.22 | 11.28 | 432,418 | -0.52(-4.41%) |
Feb 18, 2009 | 11.95 | 12.16 | 11.73 | 11.80 | 417,828 | -0.13(-1.09%) |
Feb 17, 2009 | 12.47 | 12.47 | 11.93 | 11.93 | 595,958 | -0.82(-6.43%) |
Feb 13, 2009 | 12.46 | 13.00 | 12.37 | 12.75 | 492,864 | +0.34(+2.74%) |
Feb 12, 2009 | 12.17 | 12.68 | 11.88 | 12.41 | 779,368 | +0.17(+1.39%) |
Feb 11, 2009 | 12.35 | 12.43 | 11.97 | 12.24 | 576,974 | -0.03(-0.24%) |
Feb 10, 2009 | 13.08 | 13.08 | 12.21 | 12.27 | 1,098,350 | -0.86(-6.55%) |
Feb 09, 2009 | 13.39 | 13.52 | 12.98 | 13.13 | 1,364,995 | -0.32(-2.38%) |
Feb 06, 2009 | 13.13 | 13.71 | 12.95 | 13.45 | 912,612 | +0.38(+2.91%) |
Feb 05, 2009 | 12.60 | 13.18 | 12.55 | 13.07 | 1,127,139 | +0.30(+2.35%) |
Feb 04, 2009 | 12.20 | 13.20 | 12.20 | 12.77 | 1,379,987 | +0.55(+4.50%) |
Feb 03, 2009 | 12.08 | 12.28 | 11.85 | 12.22 | 557,322 | +0.13(+1.08%) |
Feb 02, 2009 | 11.64 | 12.19 | 11.56 | 12.09 | 652,897 | +0.34(+2.89%) |
Jan 30, 2009 | 12.31 | 12.35 | 11.64 | 11.75 | 940,731 | -0.48(-3.92%) |
Jan 29, 2009 | 12.54 | 12.71 | 12.08 | 12.23 | 600,854 | -0.50(-3.93%) |
Jan 28, 2009 | 12.60 | 12.94 | 12.32 | 12.73 | 875,009 | +0.63(+5.21%) |
Jan 27, 2009 | 11.85 | 12.29 | 11.85 | 12.10 | 793,906 | +0.21(+1.77%) |
Jan 26, 2009 | 11.57 | 12.07 | 11.50 | 11.89 | 1,342,980 | +0.38(+3.30%) |
Jan 23, 2009 | 10.78 | 11.84 | 10.66 | 11.51 | 1,450,389 | +1.01(+9.62%) |
Jan 22, 2009 | 10.47 | 10.66 | 10.22 | 10.50 | 662,294 | -0.19(-1.78%) |
Jan 21, 2009 | 10.47 | 10.75 | 10.23 | 10.69 | 641,531 | +0.42(+4.09%) |
Jan 20, 2009 | 10.93 | 11.10 | 10.25 | 10.27 | 870,541 | -0.78(-7.06%) |
Jan 16, 2009 | 10.74 | 11.10 | 10.63 | 11.05 | 637,738 | +0.44(+4.15%) |
Jan 15, 2009 | 10.56 | 10.71 | 10.18 | 10.61 | 789,357 | +0.08(+0.76%) |
Jan 14, 2009 | 10.96 | 11.06 | 10.51 | 10.53 | 789,500 | -0.53(-4.79%) |
Jan 13, 2009 | 10.78 | 11.16 | 10.78 | 11.06 | 711,068 | +0.27(+2.50%) |
Jan 12, 2009 | 10.88 | 11.02 | 10.75 | 10.79 | 452,253 | -0.07(-0.64%) |
Jan 09, 2009 | 11.15 | 11.20 | 10.74 | 10.86 | 698,159 | -0.24(-2.16%) |
Jan 08, 2009 | 10.85 | 11.10 | 10.82 | 11.10 | 390,619 | +0.18(+1.65%) |
Jan 07, 2009 | 11.07 | 11.17 | 10.65 | 10.92 | 403,534 | -0.35(-3.11%) |
Jan 06, 2009 | 10.96 | 11.47 | 10.96 | 11.27 | 650,418 | +0.22(+1.99%) |
Jan 05, 2009 | 11.11 | 11.35 | 10.93 | 11.05 | 775,210 | -0.47(-4.08%) |
Jan 02, 2009 | 11.32 | 11.55 | 10.91 | 11.52 | 647,619 | +0.25(+2.22%) |
Dec 31, 2008 | 11.32 | 11.41 | 11.09 | 11.27 | 731,792 | -0.01(-0.09%) |
Dec 30, 2008 | 10.89 | 11.30 | 10.76 | 11.28 | 635,881 | +0.42(+3.87%) |
Dec 29, 2008 | 10.84 | 10.89 | 10.55 | 10.86 | 498,952 | +0.06(+0.56%) |
Dec 26, 2008 | 10.99 | 10.99 | 10.54 | 10.80 | 309,338 | -0.18(-1.64%) |
Dec 24, 2008 | 11.00 | 11.08 | 10.90 | 10.98 | 209,366 | +0.03(+0.27%) |
Dec 23, 2008 | 11.10 | 11.30 | 10.83 | 10.95 | 624,063 | -0.20(-1.79%) |
Dec 22, 2008 | 11.37 | 11.37 | 10.76 | 11.15 | 971,340 | -0.28(-2.45%) |
Dec 19, 2008 | 11.30 | 11.63 | 11.29 | 11.43 | 1,310,210 | +0.13(+1.15%) |
Dec 18, 2008 | 11.81 | 11.83 | 11.18 | 11.30 | 1,295,095 | -0.74(-6.15%) |
Dec 17, 2008 | 11.75 | 12.22 | 11.56 | 12.04 | 1,226,915 | +0.15(+1.26%) |
Dec 16, 2008 | 11.51 | 12.05 | 11.39 | 11.89 | 1,597,593 | +0.40(+3.48%) |
Dec 15, 2008 | 11.75 | 11.75 | 11.27 | 11.49 | 977,254 | -0.14(-1.20%) |
Dec 12, 2008 | 10.46 | 11.81 | 10.31 | 11.63 | 1,498,038 | +0.98(+9.20%) |
Dec 11, 2008 | 11.04 | 11.30 | 10.62 | 10.65 | 1,379,394 | -0.50(-4.48%) |
Dec 10, 2008 | 11.36 | 11.71 | 11.04 | 11.15 | 764,631 | -0.14(-1.24%) |
Dec 09, 2008 | 10.35 | 11.89 | 10.20 | 11.29 | 1,815,081 | +0.82(+7.83%) |
Dec 08, 2008 | 10.34 | 10.67 | 10.16 | 10.47 | 757,584 | +0.31(+3.05%) |
Dec 05, 2008 | 9.850 | 10.19 | 9.440 | 10.16 | 1,003,620 | +0.19(+1.91%) |
Dec 04, 2008 | 10.49 | 10.73 | 9.790 | 9.970 | 803,831 | -0.72(-6.74%) |
Dec 03, 2008 | 10.49 | 10.77 | 10.03 | 10.69 | 1,290,002 | +0.36(+3.48%) |
Dec 02, 2008 | 10.43 | 10.86 | 9.900 | 10.33 | 747,864 | +0.09(+0.88%) |
Dec 01, 2008 | 10.96 | 10.97 | 10.22 | 10.24 | 809,695 | -1.08(-9.54%) |
Nov 28, 2008 | 11.12 | 11.34 | 10.75 | 11.32 | 301,574 | +0.08(+0.71%) |
Nov 26, 2008 | 10.54 | 11.25 | 10.54 | 11.24 | 1,240,213 | +0.54(+5.05%) |
Nov 25, 2008 | 10.80 | 10.98 | 10.54 | 10.70 | 1,344,277 | -0.03(-0.28%) |
Nov 24, 2008 | 10.13 | 10.83 | 9.530 | 10.73 | 1,419,413 | +0.78(+7.84%) |
Nov 21, 2008 | 9.590 | 9.980 | 9.110 | 9.950 | 1,702,007 | +0.45(+4.74%) |
Nov 20, 2008 | 9.420 | 9.900 | 8.970 | 9.500 | 1,804,780 | +0.68(+7.71%) |
Nov 19, 2008 | 9.290 | 9.500 | 8.800 | 8.820 | 976,699 | -0.36(-3.92%) |
Nov 18, 2008 | 9.490 | 9.490 | 8.870 | 9.180 | 934,624 | -0.32(-3.37%) |
Nov 17, 2008 | 9.360 | 9.790 | 9.360 | 9.500 | 567,301 | +0.05(+0.53%) |
Nov 14, 2008 | 9.780 | 9.980 | 9.410 | 9.450 | 1,057,725 | -0.40(-4.06%) |
Nov 13, 2008 | 9.690 | 9.970 | 8.910 | 9.850 | 1,371,486 | +0.16(+1.65%) |
Nov 12, 2008 | 10.02 | 10.75 | 9.680 | 9.690 | 515,026 | -0.57(-5.56%) |
Nov 11, 2008 | 10.11 | 10.61 | 10.11 | 10.26 | 387,367 | +0.02(+0.20%) |
Nov 10, 2008 | 10.82 | 10.92 | 10.18 | 10.24 | 357,199 | -0.32(-3.03%) |
Nov 07, 2008 | 10.67 | 10.71 | 10.32 | 10.56 | 650,737 | +0.04(+0.38%) |
Nov 06, 2008 | 11.35 | 11.35 | 10.51 | 10.52 | 852,165 | -0.87(-7.64%) |
Nov 05, 2008 | 11.84 | 11.90 | 11.29 | 11.39 | 616,155 | -0.61(-5.08%) |
Nov 04, 2008 | 12.41 | 12.41 | 11.79 | 12.00 | 694,902 | -0.13(-1.07%) |