Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.13 | 14.54 | 14.13 | 14.46 | 1,120,944 | +0.26(+1.86%) |
Nov 27, 2009 | 14.07 | 14.28 | 13.95 | 14.20 | 287,460 | -0.26(-1.80%) |
Nov 25, 2009 | 14.32 | 14.50 | 14.31 | 14.46 | 1,121,900 | +0.30(+2.09%) |
Nov 24, 2009 | 14.20 | 14.28 | 14.10 | 14.16 | 1,040,804 | -0.07(-0.51%) |
Nov 23, 2009 | 14.26 | 14.40 | 14.17 | 14.23 | 799,861 | +0.16(+1.10%) |
Nov 20, 2009 | 14.08 | 14.15 | 13.97 | 14.08 | 442,405 | -0.09(-0.61%) |
Nov 19, 2009 | 14.44 | 14.44 | 14.12 | 14.17 | 1,238,517 | -0.31(-2.17%) |
Nov 18, 2009 | 14.60 | 14.71 | 14.36 | 14.48 | 819,229 | -0.24(-1.64%) |
Nov 17, 2009 | 14.48 | 14.75 | 14.44 | 14.72 | 1,317,164 | +0.12(+0.84%) |
Nov 16, 2009 | 14.51 | 14.60 | 14.42 | 14.60 | 1,116,098 | +0.17(+1.20%) |
Nov 13, 2009 | 14.41 | 14.49 | 14.36 | 14.43 | 589,494 | +0.03(+0.22%) |
Nov 12, 2009 | 14.68 | 14.70 | 14.34 | 14.39 | 805,107 | -0.29(-1.96%) |
Nov 11, 2009 | 14.96 | 14.99 | 14.66 | 14.68 | 1,185,791 | -0.11(-0.77%) |
Nov 10, 2009 | 14.73 | 14.91 | 14.68 | 14.80 | 1,274,282 | -0.08(-0.55%) |
Nov 09, 2009 | 15.03 | 15.17 | 14.85 | 14.88 | 1,200,347 | +0.18(+1.24%) |
Nov 06, 2009 | 14.46 | 14.77 | 14.46 | 14.70 | 1,539,793 | +0.03(+0.22%) |
Nov 05, 2009 | 14.61 | 14.76 | 14.44 | 14.66 | 1,600,743 | -0.09(-0.62%) |
Nov 04, 2009 | 14.66 | 14.91 | 14.56 | 14.75 | 1,837,953 | +0.23(+1.57%) |
Nov 03, 2009 | 14.46 | 14.63 | 14.23 | 14.53 | 1,338,995 | +0.06(+0.41%) |
Nov 02, 2009 | 14.38 | 14.54 | 14.23 | 14.47 | 1,442,630 | +0.03(+0.22%) |
Oct 30, 2009 | 14.13 | 14.51 | 14.05 | 14.44 | 2,956,564 | +0.14(+0.96%) |
Oct 29, 2009 | 14.13 | 14.39 | 14.10 | 14.30 | 1,030,830 | +0.26(+1.88%) |
Oct 28, 2009 | 14.47 | 14.48 | 14.02 | 14.03 | 898,933 | -0.50(-3.45%) |
Oct 27, 2009 | 14.60 | 14.65 | 14.49 | 14.54 | 1,146,706 | -0.02(-0.13%) |
Oct 26, 2009 | 14.97 | 15.08 | 14.46 | 14.55 | 808,797 | -0.37(-2.48%) |
Oct 23, 2009 | 14.90 | 14.94 | 14.85 | 14.92 | 888,290 | -0.11(-0.76%) |
Oct 22, 2009 | 14.67 | 15.11 | 14.59 | 15.04 | 1,280,118 | +0.25(+1.67%) |
Oct 21, 2009 | 14.96 | 15.07 | 14.78 | 14.79 | 708,037 | -0.17(-1.16%) |
Oct 20, 2009 | 14.98 | 15.02 | 14.93 | 14.96 | 688,286 | -0.30(-1.94%) |
Oct 19, 2009 | 14.99 | 15.28 | 14.85 | 15.26 | 1,063,916 | +0.34(+2.26%) |
Oct 16, 2009 | 15.03 | 15.05 | 14.74 | 14.92 | 557,216 | -0.15(-1.00%) |
Oct 15, 2009 | 15.24 | 15.34 | 15.04 | 15.07 | 1,048,386 | -0.31(-1.99%) |
Oct 14, 2009 | 15.61 | 15.64 | 15.30 | 15.38 | 726,654 | -0.01(-0.06%) |
Oct 13, 2009 | 15.19 | 15.40 | 15.11 | 15.39 | 1,166,678 | +0.20(+1.32%) |
Oct 12, 2009 | 15.25 | 15.43 | 15.14 | 15.19 | 527,169 | -0.19(-1.22%) |
Oct 09, 2009 | 15.56 | 15.59 | 15.31 | 15.37 | 848,386 | -0.12(-0.77%) |
Oct 08, 2009 | 15.58 | 15.61 | 15.37 | 15.49 | 1,174,573 | -0.08(-0.50%) |
Oct 07, 2009 | 15.16 | 15.59 | 15.00 | 15.57 | 1,132,623 | +0.34(+2.25%) |
Oct 06, 2009 | 15.23 | 15.43 | 14.99 | 15.23 | 1,118,911 | +0.11(+0.75%) |
Oct 05, 2009 | 14.99 | 15.26 | 14.54 | 15.11 | 1,188,536 | +0.27(+1.81%) |
Oct 02, 2009 | 14.51 | 14.87 | 14.12 | 14.85 | 1,435,984 | +0.15(+1.02%) |
Oct 01, 2009 | 15.34 | 15.34 | 14.67 | 14.70 | 956,836 | -0.62(-4.02%) |
Sep 30, 2009 | 15.37 | 15.44 | 15.18 | 15.31 | 999,799 | +0.07(+0.45%) |
Sep 29, 2009 | 15.08 | 15.31 | 15.06 | 15.24 | 1,187,437 | +0.06(+0.42%) |
Sep 28, 2009 | 15.10 | 15.52 | 14.95 | 15.18 | 824,299 | +0.05(+0.36%) |
Sep 25, 2009 | 15.00 | 15.25 | 14.92 | 15.12 | 1,049,287 | +0.05(+0.36%) |
Sep 24, 2009 | 15.42 | 15.47 | 14.97 | 15.07 | 723,452 | -0.23(-1.49%) |
Sep 23, 2009 | 15.93 | 15.93 | 15.29 | 15.30 | 1,275,091 | -0.35(-2.22%) |
Sep 22, 2009 | 15.63 | 16.06 | 15.62 | 15.64 | 1,550,339 | +0.35(+2.27%) |
Sep 21, 2009 | 15.73 | 15.73 | 15.13 | 15.30 | 1,149,763 | -0.38(-2.44%) |
Sep 18, 2009 | 15.96 | 16.14 | 15.61 | 15.68 | 3,120,657 | -0.42(-2.63%) |
Sep 17, 2009 | 16.22 | 16.27 | 16.00 | 16.10 | 2,142,515 | +0.16(+1.03%) |
Sep 16, 2009 | 16.04 | 16.15 | 15.83 | 15.94 | 1,766,285 | -0.09(-0.57%) |
Sep 15, 2009 | 15.75 | 16.15 | 15.74 | 16.03 | 2,278,712 | +0.09(+0.57%) |
Sep 14, 2009 | 15.56 | 16.36 | 15.33 | 15.94 | 4,452,815 | +0.52(+3.34%) |
Sep 11, 2009 | 15.36 | 15.51 | 15.22 | 15.43 | 897,705 | +0.05(+0.30%) |
Sep 10, 2009 | 15.11 | 15.43 | 15.02 | 15.38 | 2,444,455 | +0.10(+0.66%) |
Sep 09, 2009 | 13.88 | 15.28 | 13.86 | 15.28 | 9,283,471 | +1.19(+8.41%) |
Sep 08, 2009 | 14.27 | 14.31 | 14.03 | 14.09 | 1,139,076 | -0.28(-1.97%) |
Sep 04, 2009 | 14.20 | 14.46 | 14.12 | 14.38 | 552,280 | +0.10(+0.67%) |
Sep 03, 2009 | 14.18 | 14.29 | 14.01 | 14.28 | 975,626 | +0.24(+1.72%) |
Sep 02, 2009 | 14.18 | 14.18 | 14.04 | 14.04 | 662,938 | -0.27(-1.88%) |
Sep 01, 2009 | 14.42 | 14.55 | 14.23 | 14.31 | 915,281 | -0.24(-1.63%) |
Aug 31, 2009 | 14.43 | 14.56 | 14.30 | 14.54 | 973,905 | -0.01(-0.09%) |
Aug 28, 2009 | 14.64 | 14.64 | 14.42 | 14.56 | 716,042 | +0.08(+0.57%) |
Aug 27, 2009 | 14.39 | 14.53 | 14.12 | 14.48 | 1,819,406 | +0.08(+0.57%) |
Aug 26, 2009 | 14.44 | 14.44 | 14.23 | 14.39 | 422,194 | -0.11(-0.75%) |
Aug 25, 2009 | 14.63 | 14.74 | 14.50 | 14.50 | 903,079 | -0.15(-1.00%) |
Aug 24, 2009 | 14.72 | 14.74 | 14.55 | 14.65 | 586,260 | +0.02(+0.12%) |
Aug 21, 2009 | 14.60 | 14.70 | 14.51 | 14.63 | 380,222 | +0.12(+0.85%) |
Aug 20, 2009 | 14.41 | 14.55 | 14.36 | 14.51 | 346,567 | +0.03(+0.22%) |
Aug 19, 2009 | 14.20 | 14.50 | 14.18 | 14.48 | 507,248 | -0.22(-1.52%) |
Aug 18, 2009 | 14.45 | 14.70 | 14.39 | 14.70 | 464,793 | +0.31(+2.16%) |
Aug 17, 2009 | 14.34 | 14.61 | 14.23 | 14.39 | 893,272 | -0.33(-2.23%) |
Aug 14, 2009 | 14.76 | 14.85 | 14.58 | 14.72 | 354,734 | -0.04(-0.28%) |
Aug 13, 2009 | 14.92 | 14.97 | 14.70 | 14.76 | 634,282 | -0.36(-2.38%) |
Aug 12, 2009 | 14.98 | 15.19 | 14.89 | 15.12 | 388,416 | +0.21(+1.44%) |
Aug 11, 2009 | 15.05 | 15.05 | 14.76 | 14.90 | 659,461 | -0.27(-1.80%) |
Aug 10, 2009 | 15.45 | 15.46 | 15.06 | 15.18 | 565,008 | -0.48(-3.06%) |
Aug 07, 2009 | 15.85 | 15.94 | 15.19 | 15.66 | 1,312,535 | +0.01(+0.09%) |
Aug 06, 2009 | 14.93 | 15.70 | 14.93 | 15.64 | 1,834,225 | +0.71(+4.76%) |
Aug 05, 2009 | 14.89 | 14.93 | 14.59 | 14.93 | 544,238 | +0.00(+0.00%) |
Aug 04, 2009 | 14.99 | 15.03 | 14.69 | 14.93 | 756,917 | +0.06(+0.43%) |
Aug 03, 2009 | 14.86 | 15.01 | 14.69 | 14.87 | 773,791 | +0.08(+0.52%) |
Jul 31, 2009 | 14.59 | 14.85 | 14.48 | 14.79 | 667,639 | +0.29(+1.98%) |
Jul 30, 2009 | 14.41 | 14.57 | 14.37 | 14.50 | 506,848 | +0.25(+1.76%) |
Jul 29, 2009 | 14.28 | 14.36 | 14.15 | 14.25 | 404,128 | +0.01(+0.06%) |
Jul 28, 2009 | 14.51 | 14.54 | 14.17 | 14.24 | 487,547 | -0.26(-1.79%) |
Jul 27, 2009 | 14.54 | 14.68 | 14.49 | 14.50 | 499,280 | -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 | 15.05 | 14.45 | 14.93 | 551,035 | +0.49(+3.38%) |
Jul 22, 2009 | 14.48 | 14.70 | 14.42 | 14.44 | 389,172 | -0.12(-0.85%) |
Jul 21, 2009 | 14.34 | 14.61 | 14.33 | 14.56 | 477,898 | +0.29(+2.05%) |
Jul 20, 2009 | 14.25 | 14.33 | 14.07 | 14.27 | 342,778 | +0.15(+1.07%) |
Jul 17, 2009 | 14.33 | 14.33 | 14.01 | 14.12 | 346,328 | +0.07(+0.49%) |
Jul 16, 2009 | 13.86 | 14.16 | 13.78 | 14.05 | 553,940 | +0.19(+1.38%) |
Jul 15, 2009 | 13.73 | 13.95 | 13.71 | 13.86 | 371,617 | +0.47(+3.54%) |
Jul 14, 2009 | 13.37 | 13.50 | 13.31 | 13.39 | 314,979 | +0.02(+0.14%) |
Jul 13, 2009 | 12.94 | 13.40 | 12.94 | 13.37 | 484,761 | +0.45(+3.46%) |
Jul 10, 2009 | 12.85 | 13.06 | 12.75 | 12.92 | 398,451 | +0.03(+0.21%) |
Jul 09, 2009 | 12.90 | 12.92 | 12.76 | 12.89 | 351,524 | +0.23(+1.80%) |
Jul 08, 2009 | 12.88 | 12.94 | 12.54 | 12.67 | 498,666 | -0.25(-1.94%) |
Jul 07, 2009 | 13.04 | 13.08 | 12.88 | 12.92 | 283,174 | -0.29(-2.18%) |
Jul 06, 2009 | 13.07 | 13.20 | 12.92 | 13.20 | 297,822 | +0.12(+0.94%) |
Jul 02, 2009 | 12.93 | 13.29 | 12.88 | 13.08 | 578,045 | -0.15(-1.10%) |
Jul 01, 2009 | 13.30 | 13.43 | 13.17 | 13.23 | 366,183 | -0.14(-1.06%) |
Jun 30, 2009 | 13.43 | 13.43 | 13.25 | 13.37 | 409,534 | -0.14(-1.01%) |
Jun 29, 2009 | 13.44 | 13.50 | 13.35 | 13.50 | 338,323 | -0.04(-0.30%) |
Jun 26, 2009 | 13.41 | 13.58 | 13.24 | 13.55 | 1,318,402 | +0.10(+0.71%) |
Jun 25, 2009 | 13.25 | 13.55 | 13.16 | 13.45 | 2,002,435 | +0.26(+2.01%) |
Jun 24, 2009 | 13.13 | 13.26 | 13.07 | 13.19 | 2,168,440 | +0.06(+0.45%) |
Jun 23, 2009 | 13.08 | 13.14 | 12.84 | 13.13 | 2,827,706 | -0.14(-1.07%) |
Jun 22, 2009 | 13.50 | 13.51 | 13.23 | 13.27 | 390,490 | -0.42(-3.10%) |
Jun 19, 2009 | 13.80 | 13.80 | 13.50 | 13.69 | 565,096 | +0.03(+0.20%) |
Jun 18, 2009 | 13.64 | 13.87 | 13.55 | 13.66 | 380,608 | +0.01(+0.07%) |
Jun 17, 2009 | 13.71 | 13.81 | 13.61 | 13.66 | 547,384 | -0.13(-0.93%) |
Jun 16, 2009 | 14.01 | 14.04 | 13.68 | 13.78 | 363,682 | -0.07(-0.49%) |
Jun 15, 2009 | 14.13 | 14.21 | 13.70 | 13.85 | 550,081 | -0.45(-3.13%) |
Jun 12, 2009 | 14.39 | 14.57 | 14.19 | 14.30 | 685,984 | -0.26(-1.75%) |
Jun 11, 2009 | 14.38 | 14.73 | 14.38 | 14.55 | 381,387 | +0.32(+2.24%) |
Jun 10, 2009 | 14.49 | 14.56 | 13.92 | 14.23 | 435,396 | -0.19(-1.33%) |
Jun 09, 2009 | 14.32 | 14.68 | 14.19 | 14.43 | 393,020 | +0.16(+1.15%) |
Jun 08, 2009 | 14.02 | 14.35 | 13.94 | 14.26 | 446,904 | +0.20(+1.43%) |
Jun 05, 2009 | 14.14 | 14.26 | 13.99 | 14.06 | 385,004 | -0.16(-1.09%) |
Jun 04, 2009 | 14.18 | 14.25 | 13.87 | 14.22 | 477,214 | -0.07(-0.48%) |
Jun 03, 2009 | 14.07 | 14.51 | 14.04 | 14.28 | 693,851 | +0.08(+0.58%) |
Jun 02, 2009 | 14.24 | 14.37 | 14.07 | 14.20 | 456,532 | -0.02(-0.16%) |
Jun 01, 2009 | 14.34 | 14.44 | 14.19 | 14.23 | 472,340 | +0.24(+1.73%) |
May 29, 2009 | 13.99 | 14.12 | 13.85 | 13.98 | 403,224 | +0.15(+1.09%) |
May 28, 2009 | 13.75 | 13.90 | 13.58 | 13.83 | 587,278 | +0.13(+0.93%) |
May 27, 2009 | 13.83 | 13.92 | 13.65 | 13.71 | 492,709 | -0.06(-0.46%) |
May 26, 2009 | 13.50 | 13.78 | 13.43 | 13.77 | 998,472 | -0.01(-0.10%) |
May 22, 2009 | 13.45 | 13.92 | 13.40 | 13.78 | 767,722 | +0.34(+2.55%) |
May 21, 2009 | 13.48 | 13.48 | 13.24 | 13.44 | 903,154 | -0.09(-0.67%) |
May 20, 2009 | 13.86 | 13.96 | 13.49 | 13.53 | 1,155,895 | -0.21(-1.56%) |
May 19, 2009 | 14.32 | 14.32 | 13.74 | 13.75 | 1,218,028 | -0.23(-1.63%) |
May 18, 2009 | 13.42 | 14.02 | 13.41 | 13.97 | 1,033,775 | +0.96(+7.40%) |
May 15, 2009 | 13.24 | 13.29 | 12.89 | 13.01 | 695,763 | -0.18(-1.35%) |
May 14, 2009 | 13.09 | 13.41 | 13.07 | 13.19 | 636,715 | +0.19(+1.47%) |
May 13, 2009 | 13.19 | 13.26 | 12.92 | 13.00 | 880,040 | -0.47(-3.46%) |
May 12, 2009 | 13.79 | 13.79 | 13.25 | 13.46 | 723,235 | -0.13(-0.94%) |
May 11, 2009 | 13.66 | 13.79 | 13.50 | 13.59 | 425,748 | -0.31(-2.26%) |
May 08, 2009 | 13.17 | 13.93 | 12.78 | 13.91 | 854,185 | +0.33(+2.42%) |
May 07, 2009 | 14.44 | 14.64 | 13.48 | 13.58 | 1,029,113 | -0.83(-5.73%) |
May 06, 2009 | 13.95 | 14.48 | 13.95 | 14.40 | 1,016,644 | +0.40(+2.87%) |
May 05, 2009 | 14.05 | 14.12 | 13.66 | 14.00 | 873,447 | +0.03(+0.20%) |
May 04, 2009 | 13.31 | 14.06 | 13.27 | 13.97 | 621,080 | +0.65(+4.86%) |
May 01, 2009 | 13.04 | 13.45 | 12.98 | 13.33 | 797,878 | +0.36(+2.78%) |
Apr 30, 2009 | 12.94 | 13.31 | 12.89 | 12.97 | 886,808 | +0.18(+1.43%) |
Apr 29, 2009 | 12.65 | 12.96 | 12.58 | 12.78 | 738,919 | +0.49(+3.97%) |
Apr 28, 2009 | 12.36 | 12.38 | 12.16 | 12.30 | 533,562 | -0.15(-1.21%) |
Apr 27, 2009 | 12.35 | 12.61 | 12.19 | 12.45 | 760,855 | +0.12(+0.96%) |
Apr 24, 2009 | 12.39 | 12.47 | 12.24 | 12.33 | 671,252 | -0.01(-0.07%) |
Apr 23, 2009 | 12.47 | 12.47 | 12.00 | 12.34 | 909,172 | +0.14(+1.16%) |
Apr 22, 2009 | 11.81 | 12.31 | 11.80 | 12.20 | 1,329,679 | +0.34(+2.85%) |
Apr 21, 2009 | 11.86 | 11.91 | 11.64 | 11.86 | 752,554 | -0.09(-0.72%) |
Apr 20, 2009 | 12.25 | 12.38 | 11.92 | 11.95 | 651,818 | -0.67(-5.35%) |
Apr 17, 2009 | 12.51 | 12.64 | 12.42 | 12.62 | 467,501 | +0.22(+1.77%) |
Apr 16, 2009 | 12.65 | 12.67 | 12.29 | 12.40 | 1,078,671 | -0.21(-1.70%) |
Apr 15, 2009 | 12.39 | 12.62 | 12.36 | 12.62 | 787,111 | -0.00(-0.04%) |
Apr 14, 2009 | 12.77 | 13.04 | 12.52 | 12.62 | 1,038,046 | +0.07(+0.54%) |
Apr 13, 2009 | 12.52 | 12.65 | 12.44 | 12.55 | 693,301 | -0.03(-0.25%) |
Apr 09, 2009 | 12.46 | 12.58 | 12.39 | 12.58 | 722,773 | +0.33(+2.68%) |
Apr 08, 2009 | 12.34 | 12.56 | 12.14 | 12.26 | 1,053,490 | -0.16(-1.32%) |
Apr 07, 2009 | 12.46 | 12.49 | 12.24 | 12.42 | 943,878 | -0.20(-1.56%) |
Apr 06, 2009 | 13.00 | 13.01 | 12.40 | 12.62 | 1,017,730 | -0.31(-2.40%) |
Apr 03, 2009 | 12.59 | 12.93 | 12.54 | 12.93 | 797,714 | +0.41(+3.24%) |
Apr 02, 2009 | 12.32 | 12.84 | 12.32 | 12.52 | 1,531,812 | +0.62(+5.25%) |
Apr 01, 2009 | 11.55 | 11.94 | 11.51 | 11.89 | 593,583 | +0.32(+2.76%) |
Mar 31, 2009 | 11.44 | 11.77 | 11.35 | 11.58 | 979,516 | +0.32(+2.88%) |
Mar 30, 2009 | 11.38 | 11.44 | 11.06 | 11.25 | 1,151,004 | -0.76(-6.34%) |
Mar 26, 2009 | 11.85 | 12.09 | 11.66 | 12.01 | 961,307 | +0.24(+2.01%) |
Mar 25, 2009 | 12.02 | 12.21 | 11.49 | 11.78 | 1,568,497 | -0.32(-2.64%) |
Mar 24, 2009 | 12.03 | 12.22 | 11.96 | 12.10 | 712,262 | +0.06(+0.49%) |
Mar 23, 2009 | 11.92 | 12.04 | 11.90 | 12.04 | 870,412 | +0.42(+3.65%) |
Mar 20, 2009 | 11.76 | 11.81 | 11.55 | 11.61 | 476,955 | -0.11(-0.97%) |
Mar 19, 2009 | 11.89 | 11.91 | 11.64 | 11.73 | 716,344 | +0.04(+0.31%) |
Mar 18, 2009 | 11.38 | 11.74 | 11.25 | 11.69 | 1,050,265 | +0.27(+2.40%) |
Mar 17, 2009 | 11.19 | 11.43 | 11.05 | 11.42 | 486,355 | +0.33(+2.96%) |
Mar 16, 2009 | 11.22 | 11.44 | 11.08 | 11.09 | 1,222,275 | +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 | 10.58 | 11.14 | 955,130 | +0.33(+3.08%) |
Mar 11, 2009 | 10.97 | 11.08 | 10.71 | 10.80 | 996,293 | -0.16(-1.46%) |
Mar 10, 2009 | 10.45 | 10.96 | 10.37 | 10.96 | 979,502 | +0.81(+8.00%) |
Mar 09, 2009 | 10.05 | 10.26 | 10.04 | 10.15 | 812,549 | -0.22(-2.15%) |
Mar 06, 2009 | 10.36 | 10.74 | 10.11 | 10.38 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.61 | 10.66 | 10.27 | 10.29 | 564,931 | -0.53(-4.89%) |
Mar 04, 2009 | 10.69 | 11.00 | 10.69 | 10.82 | 969,735 | +0.22(+2.06%) |
Mar 02, 2009 | 11.11 | 11.11 | 10.51 | 10.60 | 996,503 | -0.67(-5.95%) |
Feb 27, 2009 | 11.38 | 11.65 | 11.06 | 11.27 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.55 | 12.05 | 11.42 | 11.68 | 1,701,000 | +0.29(+2.56%) |
Feb 25, 2009 | 11.53 | 11.75 | 11.06 | 11.38 | 2,393,454 | -0.10(-0.91%) |
Feb 24, 2009 | 10.60 | 11.58 | 10.60 | 11.49 | 2,925,480 | +1.19(+11.56%) |
Feb 23, 2009 | 10.68 | 10.72 | 10.27 | 10.30 | 1,545,813 | -0.17(-1.65%) |
Feb 20, 2009 | 10.54 | 10.61 | 10.34 | 10.47 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.94 | 11.06 | 10.51 | 10.52 | 892,439 | -0.32(-2.99%) |
Feb 18, 2009 | 10.92 | 10.95 | 10.73 | 10.85 | 732,830 | +0.08(+0.72%) |
Feb 17, 2009 | 11.02 | 11.06 | 10.77 | 10.77 | 906,052 | -0.73(-6.31%) |
Feb 13, 2009 | 11.48 | 11.65 | 11.40 | 11.49 | 743,723 | +0.01(+0.12%) |
Feb 12, 2009 | 11.37 | 11.53 | 11.16 | 11.48 | 673,199 | -0.08(-0.71%) |
Feb 11, 2009 | 11.65 | 11.74 | 11.45 | 11.56 | 598,508 | +0.04(+0.36%) |
Feb 10, 2009 | 12.03 | 12.29 | 11.42 | 11.52 | 804,250 | -0.81(-6.58%) |
Feb 09, 2009 | 11.98 | 12.48 | 11.91 | 12.33 | 1,118,793 | +0.42(+3.52%) |
Feb 06, 2009 | 11.64 | 12.18 | 11.63 | 11.91 | 1,192,193 | +0.37(+3.24%) |
Feb 05, 2009 | 11.53 | 11.74 | 11.33 | 11.54 | 722,915 | +0.21(+1.85%) |
Feb 04, 2009 | 11.34 | 11.57 | 11.20 | 11.33 | 999,735 | +0.31(+2.82%) |
Feb 03, 2009 | 11.07 | 11.14 | 10.77 | 11.02 | 811,674 | +0.19(+1.73%) |
Feb 02, 2009 | 10.78 | 11.01 | 10.72 | 10.83 | 652,054 | -0.29(-2.62%) |
Jan 30, 2009 | 11.24 | 11.31 | 10.93 | 11.12 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.17 | 11.37 | 11.12 | 11.16 | 670,009 | -0.29(-2.55%) |
Jan 28, 2009 | 11.37 | 11.47 | 11.27 | 11.45 | 772,272 | +0.53(+4.84%) |
Jan 27, 2009 | 10.85 | 10.99 | 10.65 | 10.92 | 717,616 | +0.23(+2.13%) |
Jan 26, 2009 | 10.73 | 10.87 | 10.63 | 10.70 | 1,031,012 | +0.16(+1.51%) |
Jan 23, 2009 | 10.15 | 10.76 | 9.984 | 10.54 | 1,464,169 | -0.09(-0.86%) |
Jan 22, 2009 | 10.52 | 10.77 | 10.33 | 10.63 | 891,616 | -0.18(-1.65%) |
Jan 21, 2009 | 10.44 | 10.80 | 10.17 | 10.80 | 833,593 | +0.40(+3.81%) |
Jan 20, 2009 | 10.58 | 10.63 | 10.35 | 10.41 | 768,389 | -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 | 10.43 | 10.90 | 851,559 | +0.10(+0.93%) |
Jan 14, 2009 | 10.87 | 10.91 | 10.70 | 10.80 | 710,847 | -0.36(-3.27%) |
Jan 13, 2009 | 10.90 | 11.24 | 10.84 | 11.17 | 1,173,372 | +0.24(+2.17%) |
Jan 12, 2009 | 11.48 | 11.53 | 10.82 | 10.93 | 1,493,326 | -0.83(-7.06%) |
Jan 09, 2009 | 12.89 | 12.89 | 11.65 | 11.76 | 1,779,975 | -0.62(-5.01%) |
Jan 08, 2009 | 12.94 | 12.94 | 12.27 | 12.38 | 2,319,384 | -0.50(-3.90%) |
Jan 07, 2009 | 13.18 | 13.29 | 12.79 | 12.88 | 1,600,048 | -0.78(-5.68%) |
Jan 06, 2009 | 13.22 | 13.68 | 13.09 | 13.66 | 963,396 | +0.12(+0.88%) |
Jan 05, 2009 | 13.12 | 13.54 | 12.92 | 13.54 | 908,205 | +0.39(+2.98%) |
Jan 02, 2009 | 13.11 | 13.22 | 12.90 | 13.14 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.06 | 13.42 | 12.93 | 13.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.06 | 13.42 | 12.93 | 13.29 | 607,048 | +0.12(+0.90%) |
Dec 30, 2008 | 12.98 | 13.18 | 12.69 | 13.18 | 520,418 | +0.24(+1.87%) |
Dec 29, 2008 | 12.76 | 12.93 | 12.60 | 12.93 | 469,773 | +0.24(+1.87%) |
Dec 26, 2008 | 12.75 | 13.01 | 12.41 | 12.70 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 12.97 | 12.97 | 12.62 | 12.71 | 245,164 | -0.11(-0.89%) |
Dec 23, 2008 | 13.26 | 13.29 | 12.77 | 12.83 | 875,071 | +0.04(+0.32%) |
Dec 22, 2008 | 13.04 | 13.12 | 12.56 | 12.78 | 2,068,455 | -0.40(-3.04%) |
Dec 19, 2008 | 12.89 | 13.38 | 12.79 | 13.19 | 1,119,655 | +0.45(+3.55%) |
Dec 18, 2008 | 12.49 | 12.91 | 12.49 | 12.73 | 2,894,199 | +0.05(+0.36%) |
Dec 17, 2008 | 12.38 | 13.08 | 12.18 | 12.69 | 2,582,307 | +0.25(+2.02%) |
Dec 16, 2008 | 11.86 | 12.49 | 11.86 | 12.44 | 1,027,721 | +0.63(+5.33%) |
Dec 15, 2008 | 11.69 | 11.88 | 11.63 | 11.81 | 462,921 | +0.20(+1.73%) |
Dec 12, 2008 | 11.58 | 11.61 | 10.96 | 11.61 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.15 | 12.15 | 11.36 | 11.53 | 1,824,271 | -0.45(-3.73%) |
Dec 10, 2008 | 11.92 | 12.10 | 11.77 | 11.98 | 487,756 | +0.00(+0.00%) |
Dec 09, 2008 | 12.02 | 12.25 | 11.74 | 11.98 | 592,816 | -0.04(-0.30%) |
Dec 08, 2008 | 12.02 | 12.29 | 11.67 | 12.01 | 925,406 | +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 | 11.47 | 11.03 | 11.09 | 987,380 | +0.01(+0.12%) |
Dec 03, 2008 | 10.60 | 11.08 | 9.738 | 11.08 | 1,659,341 | +0.11(+1.00%) |
Dec 02, 2008 | 11.05 | 11.21 | 10.74 | 10.97 | 687,824 | +0.17(+1.56%) |