Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.90 | 16.83 | 16.83 | 16.83 | 999,474 | -0.01(-0.05%) |
Dec 30, 2009 | 16.91 | 17.00 | 16.84 | 16.84 | 758,035 | -0.17(-1.00%) |
Dec 29, 2009 | 16.94 | 17.09 | 16.91 | 17.00 | 726,293 | +0.08(+0.45%) |
Dec 28, 2009 | 17.14 | 17.26 | 16.78 | 16.93 | 1,088,241 | -0.16(-0.95%) |
Dec 24, 2009 | 16.87 | 17.12 | 16.86 | 17.09 | 361,132 | +0.27(+1.60%) |
Dec 23, 2009 | 16.77 | 16.87 | 16.61 | 16.82 | 1,150,635 | +0.12(+0.74%) |
Dec 22, 2009 | 16.80 | 16.96 | 16.67 | 16.70 | 1,428,807 | -0.11(-0.64%) |
Dec 21, 2009 | 16.81 | 17.05 | 16.79 | 16.80 | 1,012,461 | +0.06(+0.37%) |
Dec 18, 2009 | 16.84 | 16.92 | 16.51 | 16.74 | 1,879,907 | -0.03(-0.18%) |
Dec 17, 2009 | 16.90 | 16.95 | 16.69 | 16.77 | 887,198 | -0.31(-1.84%) |
Dec 16, 2009 | 17.00 | 17.15 | 16.89 | 17.09 | 983,973 | +0.11(+0.67%) |
Dec 15, 2009 | 17.08 | 17.17 | 16.90 | 16.97 | 1,196,245 | -0.17(-0.99%) |
Dec 14, 2009 | 17.14 | 17.21 | 17.10 | 17.14 | 1,332,437 | -0.02(-0.13%) |
Dec 11, 2009 | 17.29 | 17.33 | 17.02 | 17.17 | 1,100,991 | -0.02(-0.09%) |
Dec 10, 2009 | 17.41 | 17.48 | 17.15 | 17.18 | 1,376,440 | -0.10(-0.58%) |
Dec 09, 2009 | 17.25 | 17.33 | 17.04 | 17.28 | 1,112,538 | +0.05(+0.27%) |
Dec 08, 2009 | 17.38 | 17.40 | 17.14 | 17.24 | 1,255,407 | -0.20(-1.15%) |
Dec 07, 2009 | 17.36 | 17.62 | 17.31 | 17.44 | 863,646 | +0.02(+0.13%) |
Dec 04, 2009 | 17.51 | 17.70 | 17.14 | 17.41 | 1,469,921 | +0.22(+1.30%) |
Dec 03, 2009 | 17.42 | 17.54 | 17.13 | 17.19 | 1,407,601 | -0.25(-1.41%) |
Dec 02, 2009 | 17.27 | 17.51 | 17.23 | 17.44 | 1,757,547 | +0.12(+0.67%) |
Dec 01, 2009 | 17.34 | 17.39 | 17.20 | 17.32 | 1,620,296 | +0.16(+0.95%) |
Nov 30, 2009 | 17.12 | 17.26 | 16.99 | 17.16 | 1,290,816 | -0.02(-0.09%) |
Nov 27, 2009 | 17.05 | 17.31 | 16.88 | 17.17 | 554,172 | -0.26(-1.50%) |
Nov 25, 2009 | 17.29 | 17.57 | 17.25 | 17.44 | 1,318,702 | +0.18(+1.03%) |
Nov 24, 2009 | 17.45 | 17.56 | 17.21 | 17.26 | 1,093,364 | -0.13(-0.75%) |
Nov 23, 2009 | 17.34 | 17.57 | 17.31 | 17.39 | 1,203,290 | +0.34(+1.99%) |
Nov 20, 2009 | 16.84 | 17.15 | 16.80 | 17.05 | 1,170,179 | +0.02(+0.14%) |
Nov 19, 2009 | 17.04 | 17.17 | 16.82 | 17.03 | 1,048,413 | -0.26(-1.51%) |
Nov 18, 2009 | 17.34 | 17.45 | 17.17 | 17.29 | 1,395,276 | -0.05(-0.31%) |
Nov 17, 2009 | 17.24 | 17.40 | 17.05 | 17.34 | 1,464,546 | +0.09(+0.54%) |
Nov 16, 2009 | 16.87 | 17.35 | 16.87 | 17.25 | 1,891,996 | +0.47(+2.80%) |
Nov 13, 2009 | 16.65 | 16.80 | 16.56 | 16.78 | 2,446,311 | +0.12(+0.69%) |
Nov 12, 2009 | 16.94 | 17.21 | 16.63 | 16.67 | 1,836,895 | -0.25(-1.50%) |
Nov 11, 2009 | 16.94 | 17.13 | 16.79 | 16.92 | 2,138,112 | +0.14(+0.83%) |
Nov 10, 2009 | 16.79 | 16.91 | 16.72 | 16.78 | 1,700,747 | -0.06(-0.37%) |
Nov 09, 2009 | 16.30 | 16.86 | 16.30 | 16.84 | 1,682,599 | +0.71(+4.39%) |
Nov 06, 2009 | 16.03 | 16.28 | 15.94 | 16.14 | 1,447,133 | +0.01(+0.05%) |
Nov 05, 2009 | 15.67 | 16.15 | 15.67 | 16.13 | 2,442,371 | +0.49(+3.10%) |
Nov 04, 2009 | 15.96 | 16.26 | 15.59 | 15.64 | 2,743,618 | -0.17(-1.07%) |
Nov 03, 2009 | 14.98 | 15.90 | 14.97 | 15.81 | 3,369,370 | +0.69(+4.53%) |
Nov 02, 2009 | 14.87 | 15.42 | 14.85 | 15.13 | 2,606,644 | +0.32(+2.18%) |
Oct 30, 2009 | 15.25 | 15.37 | 14.58 | 14.80 | 2,854,880 | -0.52(-3.42%) |
Oct 29, 2009 | 15.23 | 15.43 | 15.15 | 15.33 | 1,956,668 | +0.24(+1.58%) |
Oct 28, 2009 | 16.36 | 16.46 | 14.88 | 15.09 | 4,242,566 | -0.20(-1.31%) |
Oct 27, 2009 | 15.40 | 15.69 | 15.24 | 15.29 | 1,818,498 | -0.03(-0.20%) |
Oct 26, 2009 | 15.57 | 15.84 | 15.17 | 15.32 | 1,085,566 | -0.26(-1.68%) |
Oct 23, 2009 | 15.63 | 15.67 | 15.47 | 15.58 | 1,261,150 | -0.34(-2.13%) |
Oct 22, 2009 | 15.81 | 15.94 | 15.63 | 15.92 | 1,274,139 | +0.15(+0.93%) |
Oct 21, 2009 | 16.12 | 16.39 | 15.74 | 15.77 | 1,456,303 | -0.35(-2.15%) |
Oct 20, 2009 | 16.01 | 16.14 | 16.00 | 16.12 | 1,587,405 | +0.30(+1.90%) |
Oct 19, 2009 | 15.56 | 15.85 | 15.50 | 15.82 | 797,268 | +0.25(+1.63%) |
Oct 16, 2009 | 15.70 | 15.74 | 15.38 | 15.57 | 848,798 | -0.20(-1.27%) |
Oct 15, 2009 | 15.58 | 15.78 | 15.51 | 15.77 | 1,024,974 | +0.06(+0.39%) |
Oct 14, 2009 | 15.60 | 15.81 | 15.50 | 15.70 | 1,005,334 | +0.28(+1.80%) |
Oct 13, 2009 | 15.24 | 15.47 | 15.20 | 15.43 | 914,655 | +0.17(+1.11%) |
Oct 12, 2009 | 15.42 | 15.43 | 15.21 | 15.26 | 463,669 | +0.02(+0.10%) |
Oct 09, 2009 | 15.18 | 15.24 | 15.00 | 15.24 | 561,758 | +0.09(+0.61%) |
Oct 08, 2009 | 15.06 | 15.27 | 14.96 | 15.15 | 1,151,977 | +0.23(+1.55%) |
Oct 07, 2009 | 14.69 | 14.92 | 14.62 | 14.92 | 1,013,751 | +0.15(+1.04%) |
Oct 06, 2009 | 14.95 | 15.03 | 14.56 | 14.76 | 1,374,446 | -0.02(-0.10%) |
Oct 05, 2009 | 14.50 | 14.80 | 14.42 | 14.78 | 1,243,891 | +0.32(+2.24%) |
Oct 02, 2009 | 14.56 | 14.63 | 14.34 | 14.46 | 1,334,005 | -0.13(-0.90%) |
Oct 01, 2009 | 15.10 | 15.10 | 14.54 | 14.59 | 1,538,310 | -0.52(-3.46%) |
Sep 30, 2009 | 15.36 | 15.40 | 14.90 | 15.11 | 1,112,278 | -0.20(-1.31%) |
Sep 29, 2009 | 15.10 | 15.45 | 15.10 | 15.31 | 940,893 | +0.00(+0.00%) |
Sep 28, 2009 | 15.04 | 15.33 | 14.93 | 15.31 | 662,311 | +0.37(+2.47%) |
Sep 25, 2009 | 15.04 | 15.17 | 14.80 | 14.94 | 798,349 | -0.13(-0.87%) |
Sep 24, 2009 | 15.40 | 15.47 | 15.03 | 15.07 | 935,103 | -0.29(-1.90%) |
Sep 23, 2009 | 15.75 | 15.75 | 15.34 | 15.37 | 738,813 | -0.31(-1.96%) |
Sep 22, 2009 | 15.77 | 15.78 | 15.60 | 15.67 | 521,436 | +0.00(+0.00%) |
Sep 21, 2009 | 15.67 | 15.75 | 15.51 | 15.67 | 877,407 | -0.17(-1.07%) |
Sep 18, 2009 | 16.00 | 16.00 | 15.67 | 15.84 | 1,296,846 | +0.12(+0.73%) |
Sep 17, 2009 | 15.89 | 16.10 | 15.63 | 15.73 | 1,510,995 | -0.07(-0.46%) |
Sep 16, 2009 | 15.84 | 16.04 | 15.59 | 15.80 | 1,003,105 | +0.00(+0.02%) |
Sep 15, 2009 | 15.67 | 15.88 | 15.55 | 15.80 | 1,422,966 | +0.28(+1.79%) |
Sep 14, 2009 | 15.02 | 15.57 | 14.92 | 15.52 | 2,216,280 | +0.85(+5.83%) |
Sep 11, 2009 | 14.73 | 14.77 | 14.43 | 14.66 | 1,028,713 | -0.08(-0.52%) |
Sep 10, 2009 | 14.60 | 14.75 | 14.37 | 14.74 | 945,667 | +0.08(+0.53%) |
Sep 09, 2009 | 14.40 | 14.86 | 14.30 | 14.66 | 1,489,840 | +0.23(+1.60%) |
Sep 08, 2009 | 14.42 | 14.47 | 14.20 | 14.43 | 721,372 | +0.13(+0.91%) |
Sep 04, 2009 | 14.17 | 14.37 | 14.06 | 14.30 | 934,111 | +0.12(+0.81%) |
Sep 03, 2009 | 13.96 | 14.20 | 13.79 | 14.19 | 927,917 | +0.25(+1.77%) |
Sep 02, 2009 | 13.96 | 14.06 | 13.76 | 13.94 | 997,822 | -0.08(-0.60%) |
Sep 01, 2009 | 14.48 | 14.56 | 14.00 | 14.03 | 2,834,628 | -0.53(-3.65%) |
Aug 31, 2009 | 14.66 | 14.69 | 14.40 | 14.56 | 817,840 | -0.25(-1.71%) |
Aug 28, 2009 | 14.93 | 14.95 | 14.67 | 14.81 | 877,732 | +0.02(+0.16%) |
Aug 27, 2009 | 14.86 | 14.86 | 14.50 | 14.79 | 714,803 | +0.05(+0.31%) |
Aug 26, 2009 | 14.73 | 14.96 | 14.58 | 14.74 | 1,380,874 | -0.05(-0.36%) |
Aug 25, 2009 | 14.44 | 14.96 | 14.41 | 14.80 | 2,146,983 | +0.47(+3.28%) |
Aug 24, 2009 | 14.54 | 14.60 | 14.28 | 14.33 | 931,348 | -0.13(-0.90%) |
Aug 21, 2009 | 14.07 | 14.51 | 14.06 | 14.46 | 1,508,085 | +0.39(+2.79%) |
Aug 20, 2009 | 13.96 | 14.08 | 13.81 | 14.06 | 1,059,899 | +0.17(+1.22%) |
Aug 19, 2009 | 13.73 | 13.95 | 13.65 | 13.89 | 1,517,660 | -0.02(-0.11%) |
Aug 18, 2009 | 13.82 | 13.96 | 13.64 | 13.91 | 1,033,326 | +0.13(+0.95%) |
Aug 17, 2009 | 13.89 | 13.99 | 13.67 | 13.78 | 1,224,012 | -0.36(-2.56%) |
Aug 14, 2009 | 14.78 | 14.78 | 14.03 | 14.14 | 1,536,637 | -0.59(-3.97%) |
Aug 13, 2009 | 14.53 | 14.73 | 14.36 | 14.73 | 1,397,225 | +0.25(+1.70%) |
Aug 12, 2009 | 14.35 | 14.63 | 14.23 | 14.48 | 1,581,314 | +0.19(+1.35%) |
Aug 11, 2009 | 14.16 | 14.39 | 14.06 | 14.29 | 1,345,280 | +0.06(+0.43%) |
Aug 10, 2009 | 14.18 | 14.30 | 14.07 | 14.23 | 1,905,178 | -0.08(-0.59%) |
Aug 07, 2009 | 14.33 | 14.44 | 14.12 | 14.31 | 1,735,655 | +0.08(+0.60%) |
Aug 06, 2009 | 14.37 | 14.50 | 14.10 | 14.23 | 1,357,899 | -0.12(-0.86%) |
Aug 05, 2009 | 14.53 | 14.69 | 14.16 | 14.35 | 3,050,393 | -0.22(-1.53%) |
Aug 04, 2009 | 14.60 | 14.69 | 14.38 | 14.57 | 1,647,813 | +0.02(+0.11%) |
Aug 03, 2009 | 14.40 | 14.62 | 14.08 | 14.56 | 2,259,675 | +0.40(+2.83%) |
Jul 31, 2009 | 14.50 | 14.62 | 14.13 | 14.16 | 2,799,894 | -0.35(-2.44%) |
Jul 30, 2009 | 14.92 | 15.01 | 14.45 | 14.51 | 3,829,499 | -0.45(-3.04%) |
Jul 29, 2009 | 15.61 | 15.85 | 14.83 | 14.96 | 5,888,369 | -1.57(-9.50%) |
Jul 28, 2009 | 16.58 | 16.64 | 16.34 | 16.54 | 2,546,257 | -0.05(-0.28%) |
Jul 27, 2009 | 16.64 | 16.68 | 16.41 | 16.58 | 1,961,015 | -0.03(-0.19%) |
Jul 24, 2009 | 16.49 | 16.69 | 16.41 | 16.61 | 1,896 | +0.11(+0.65%) |
Jul 23, 2009 | 16.36 | 16.77 | 16.31 | 16.50 | 2,514,871 | +0.22(+1.37%) |
Jul 22, 2009 | 15.99 | 16.44 | 15.87 | 16.28 | 1,990,225 | +0.33(+2.08%) |
Jul 21, 2009 | 16.36 | 16.47 | 15.65 | 15.95 | 3,357,829 | -0.09(-0.58%) |
Jul 20, 2009 | 15.92 | 16.10 | 15.80 | 16.04 | 1,588,388 | +0.24(+1.51%) |
Jul 17, 2009 | 15.71 | 15.89 | 15.69 | 15.80 | 2,256,574 | +0.06(+0.39%) |
Jul 16, 2009 | 15.63 | 15.96 | 15.57 | 15.74 | 2,178,495 | +0.08(+0.49%) |
Jul 15, 2009 | 15.32 | 15.68 | 15.32 | 15.67 | 2,774,675 | +0.80(+5.39%) |
Jul 14, 2009 | 14.83 | 14.93 | 14.67 | 14.86 | 1,529,621 | +0.03(+0.21%) |
Jul 13, 2009 | 14.62 | 14.87 | 14.61 | 14.83 | 1,975,802 | +0.12(+0.78%) |
Jul 10, 2009 | 14.40 | 14.77 | 14.36 | 14.72 | 1,709,639 | +0.18(+1.27%) |
Jul 09, 2009 | 14.65 | 14.70 | 14.33 | 14.53 | 2,450,201 | +0.03(+0.21%) |
Jul 08, 2009 | 14.39 | 14.55 | 14.17 | 14.50 | 3,732,553 | +0.18(+1.24%) |
Jul 07, 2009 | 14.54 | 14.74 | 14.29 | 14.33 | 2,033,208 | -0.33(-2.26%) |
Jul 06, 2009 | 14.31 | 14.69 | 14.27 | 14.66 | 1,529,990 | +0.20(+1.38%) |
Jul 02, 2009 | 14.60 | 14.75 | 14.36 | 14.46 | 2,066,539 | -0.27(-1.83%) |
Jul 01, 2009 | 14.31 | 14.86 | 14.22 | 14.73 | 2,582,318 | +0.52(+3.69%) |
Jun 30, 2009 | 14.15 | 14.42 | 14.06 | 14.20 | 2,190,283 | +0.05(+0.38%) |
Jun 29, 2009 | 13.73 | 14.26 | 13.59 | 14.15 | 1,995,570 | +0.44(+3.20%) |
Jun 26, 2009 | 13.73 | 13.82 | 13.54 | 13.71 | 1,716,445 | -0.04(-0.28%) |
Jun 25, 2009 | 13.54 | 13.84 | 13.53 | 13.75 | 1,822,250 | +0.18(+1.30%) |
Jun 24, 2009 | 13.55 | 13.79 | 13.43 | 13.57 | 1,557,875 | +0.13(+0.97%) |
Jun 23, 2009 | 13.56 | 13.66 | 13.26 | 13.44 | 1,883,298 | -0.11(-0.80%) |
Jun 22, 2009 | 13.63 | 13.76 | 13.44 | 13.55 | 2,323,869 | -0.19(-1.40%) |
Jun 19, 2009 | 13.99 | 13.99 | 13.66 | 13.74 | 2,219,380 | -0.12(-0.83%) |
Jun 18, 2009 | 13.22 | 13.98 | 13.16 | 13.86 | 2,450,444 | +0.64(+4.83%) |
Jun 17, 2009 | 13.73 | 13.73 | 13.17 | 13.22 | 3,490,525 | -0.56(-4.08%) |
Jun 16, 2009 | 14.28 | 14.36 | 13.73 | 13.78 | 1,599,180 | -0.50(-3.50%) |
Jun 15, 2009 | 14.49 | 14.55 | 14.19 | 14.28 | 1,224,091 | -0.44(-2.98%) |
Jun 12, 2009 | 14.70 | 14.80 | 14.47 | 14.72 | 990,782 | -0.05(-0.31%) |
Jun 11, 2009 | 14.85 | 14.96 | 14.61 | 14.76 | 2,319,899 | -0.01(-0.05%) |
Jun 10, 2009 | 15.13 | 15.23 | 14.61 | 14.77 | 2,114,312 | -0.23(-1.54%) |
Jun 09, 2009 | 15.10 | 15.23 | 14.93 | 15.00 | 1,800,500 | -0.11(-0.71%) |
Jun 08, 2009 | 15.02 | 15.23 | 14.82 | 15.11 | 2,137,935 | -0.08(-0.56%) |
Jun 05, 2009 | 15.81 | 15.94 | 15.00 | 15.20 | 2,714,556 | -0.40(-2.57%) |
Jun 04, 2009 | 15.54 | 15.67 | 15.29 | 15.60 | 1,873,316 | +0.19(+1.25%) |
Jun 03, 2009 | 15.79 | 15.88 | 15.29 | 15.40 | 1,439,191 | -0.55(-3.47%) |
Jun 02, 2009 | 15.94 | 16.10 | 15.79 | 15.96 | 1,469,795 | +0.04(+0.24%) |
Jun 01, 2009 | 15.74 | 16.12 | 15.70 | 15.92 | 2,037,102 | +0.52(+3.35%) |
May 29, 2009 | 14.70 | 15.40 | 14.70 | 15.40 | 2,710,721 | -0.08(-0.55%) |
May 28, 2009 | 15.13 | 15.67 | 14.96 | 15.49 | 2,352,199 | +0.49(+3.29%) |
May 27, 2009 | 15.50 | 15.62 | 14.96 | 15.00 | 2,457,916 | -0.52(-3.37%) |
May 26, 2009 | 14.98 | 15.53 | 14.95 | 15.52 | 2,864,863 | +0.39(+2.60%) |
May 22, 2009 | 14.87 | 15.33 | 14.85 | 15.13 | 1,753,630 | +0.27(+1.81%) |
May 21, 2009 | 14.68 | 15.00 | 14.24 | 14.86 | 2,906,980 | -0.03(-0.21%) |
May 20, 2009 | 15.07 | 15.38 | 14.83 | 14.89 | 1,529,539 | -0.08(-0.51%) |
May 19, 2009 | 14.95 | 15.15 | 14.85 | 14.96 | 1,106,700 | -0.02(-0.15%) |
May 18, 2009 | 14.54 | 14.99 | 14.40 | 14.99 | 1,254,686 | +0.57(+3.95%) |
May 15, 2009 | 14.43 | 14.70 | 14.29 | 14.42 | 1,442,606 | -0.06(-0.43%) |
May 14, 2009 | 14.28 | 14.61 | 14.08 | 14.48 | 1,520,529 | +0.27(+1.90%) |
May 13, 2009 | 14.77 | 14.77 | 14.09 | 14.21 | 2,004,702 | -0.66(-4.45%) |
May 12, 2009 | 15.00 | 15.14 | 14.60 | 14.87 | 1,478,292 | -0.06(-0.41%) |
May 11, 2009 | 15.30 | 15.49 | 14.73 | 14.93 | 2,851,918 | -1.20(-7.44%) |
May 08, 2009 | 15.99 | 16.27 | 15.66 | 16.14 | 1,996,113 | +0.60(+3.84%) |
May 07, 2009 | 16.48 | 16.62 | 15.51 | 15.54 | 2,832,614 | -0.74(-4.56%) |
May 06, 2009 | 16.46 | 16.55 | 15.97 | 16.28 | 3,878,593 | -0.07(-0.42%) |
May 05, 2009 | 16.09 | 16.47 | 16.02 | 16.35 | 2,677,570 | +0.25(+1.53%) |
May 04, 2009 | 14.83 | 16.14 | 14.74 | 16.10 | 3,290,217 | +1.36(+9.24%) |
May 01, 2009 | 14.77 | 14.92 | 14.59 | 14.74 | 3,155,730 | +0.07(+0.47%) |
Apr 30, 2009 | 15.24 | 15.36 | 14.59 | 14.67 | 3,514,858 | -0.34(-2.26%) |
Apr 29, 2009 | 13.99 | 15.39 | 13.99 | 15.01 | 6,175,790 | +1.49(+11.05%) |
Apr 28, 2009 | 13.36 | 13.69 | 13.18 | 13.52 | 2,038,110 | -0.02(-0.17%) |
Apr 27, 2009 | 13.62 | 13.66 | 13.36 | 13.54 | 2,965,002 | -0.26(-1.90%) |
Apr 24, 2009 | 13.26 | 14.06 | 13.24 | 13.80 | 3,568,369 | +0.58(+4.37%) |
Apr 23, 2009 | 12.68 | 13.32 | 12.16 | 13.23 | 3,917,761 | +1.10(+9.08%) |
Apr 22, 2009 | 11.84 | 12.39 | 11.65 | 12.12 | 1,440,595 | +0.22(+1.88%) |
Apr 21, 2009 | 11.29 | 12.01 | 11.29 | 11.90 | 1,219,166 | +0.39(+3.41%) |
Apr 20, 2009 | 12.00 | 12.01 | 11.45 | 11.51 | 1,236,494 | -0.60(-4.96%) |
Apr 17, 2009 | 11.92 | 12.19 | 11.82 | 12.11 | 1,594,551 | +0.22(+1.88%) |
Apr 16, 2009 | 11.79 | 11.99 | 11.52 | 11.89 | 1,607,600 | +0.23(+1.98%) |
Apr 15, 2009 | 10.85 | 11.79 | 10.84 | 11.65 | 2,519,616 | +0.79(+7.22%) |
Apr 14, 2009 | 11.22 | 11.27 | 10.87 | 10.87 | 2,470,116 | -0.51(-4.47%) |
Apr 13, 2009 | 11.49 | 11.58 | 11.13 | 11.38 | 2,058,363 | -0.23(-1.99%) |
Apr 09, 2009 | 11.41 | 11.62 | 11.28 | 11.61 | 1,268,679 | +0.55(+4.94%) |
Apr 08, 2009 | 10.95 | 11.07 | 10.72 | 11.06 | 2,297,220 | +0.14(+1.27%) |
Apr 07, 2009 | 11.01 | 11.06 | 10.81 | 10.92 | 1,482,348 | -0.29(-2.61%) |
Apr 06, 2009 | 11.49 | 11.52 | 11.09 | 11.22 | 1,264,655 | -0.27(-2.35%) |
Apr 03, 2009 | 11.33 | 11.49 | 11.16 | 11.49 | 1,243,131 | +0.21(+1.84%) |
Apr 02, 2009 | 11.14 | 11.47 | 11.13 | 11.28 | 1,545,652 | +0.38(+3.53%) |
Apr 01, 2009 | 10.45 | 10.93 | 10.25 | 10.89 | 1,667,327 | +0.27(+2.54%) |
Mar 31, 2009 | 10.58 | 10.85 | 10.49 | 10.62 | 1,507,676 | +0.11(+1.03%) |
Mar 30, 2009 | 10.56 | 10.76 | 10.30 | 10.52 | 1,790,726 | -0.68(-6.05%) |
Mar 26, 2009 | 10.73 | 11.24 | 10.72 | 11.19 | 1,652,482 | +0.54(+5.06%) |
Mar 25, 2009 | 10.57 | 11.05 | 10.28 | 10.65 | 2,056,083 | +0.07(+0.65%) |
Mar 24, 2009 | 10.48 | 10.90 | 10.35 | 10.58 | 1,727,684 | -0.02(-0.22%) |
Mar 23, 2009 | 10.19 | 10.61 | 10.16 | 10.61 | 1,530,429 | +0.67(+6.74%) |
Mar 20, 2009 | 10.19 | 10.27 | 9.861 | 9.938 | 2,240,964 | -0.21(-2.05%) |
Mar 19, 2009 | 9.646 | 10.39 | 10.08 | 10.15 | 2,300,552 | +0.08(+0.79%) |
Mar 18, 2009 | 9.646 | 10.20 | 9.592 | 10.07 | 3,207,303 | +0.29(+2.96%) |
Mar 17, 2009 | 9.777 | 9.915 | 9.638 | 9.777 | 2,560,609 | +0.02(+0.24%) |
Mar 16, 2009 | 9.792 | 10.000 | 9.715 | 9.753 | 1,661,033 | +0.06(+0.64%) |
Mar 13, 2009 | 9.430 | 9.777 | 9.384 | 9.692 | 0 | +0.32(+3.45%) |
Mar 12, 2009 | 8.884 | 9.376 | 8.822 | 9.369 | 1,717,853 | +0.45(+5.00%) |
Mar 11, 2009 | 8.961 | 8.991 | 8.714 | 8.922 | 2,492,967 | +0.12(+1.40%) |
Mar 10, 2009 | 8.175 | 8.807 | 8.175 | 8.799 | 2,933,224 | +0.69(+8.44%) |
Mar 09, 2009 | 8.037 | 8.406 | 8.037 | 8.114 | 3,043,689 | -0.08(-0.94%) |
Mar 06, 2009 | 8.268 | 8.553 | 7.991 | 8.191 | 0 | -0.08(-0.93%) |
Mar 05, 2009 | 8.460 | 8.491 | 8.183 | 8.268 | 3,166,546 | -0.35(-4.11%) |
Mar 04, 2009 | 8.152 | 8.776 | 8.075 | 8.622 | 4,694,598 | +0.36(+4.38%) |
Mar 02, 2009 | 8.452 | 8.545 | 8.198 | 8.260 | 3,214,115 | -0.33(-3.85%) |
Feb 27, 2009 | 8.645 | 8.807 | 8.537 | 8.591 | 0 | -0.21(-2.36%) |
Feb 26, 2009 | 8.837 | 9.114 | 8.760 | 8.799 | 1,941,555 | +0.01(+0.09%) |
Feb 25, 2009 | 8.953 | 9.114 | 8.676 | 8.791 | 2,254,660 | -0.25(-2.81%) |
Feb 24, 2009 | 8.653 | 9.076 | 8.491 | 9.045 | 2,261,913 | +0.46(+5.38%) |
Feb 23, 2009 | 9.014 | 9.014 | 8.568 | 8.583 | 2,273,953 | -0.25(-2.87%) |
Feb 20, 2009 | 8.822 | 8.984 | 8.583 | 8.837 | 3,204,258 | -0.15(-1.63%) |
Feb 19, 2009 | 9.261 | 9.376 | 8.953 | 8.984 | 2,485,501 | -0.23(-2.51%) |
Feb 18, 2009 | 9.515 | 9.515 | 9.107 | 9.215 | 2,849,589 | -0.25(-2.68%) |
Feb 17, 2009 | 9.530 | 9.692 | 9.461 | 9.469 | 2,880,213 | -0.42(-4.28%) |
Feb 13, 2009 | 10.22 | 10.32 | 9.892 | 9.892 | 2,177,261 | -0.35(-3.46%) |
Feb 12, 2009 | 10.09 | 10.27 | 9.861 | 10.25 | 2,702,286 | +0.01(+0.08%) |
Feb 11, 2009 | 10.15 | 10.32 | 10.07 | 10.24 | 2,000,844 | +0.17(+1.68%) |
Feb 10, 2009 | 10.55 | 10.70 | 10.000 | 10.07 | 2,042,025 | -0.63(-5.90%) |
Feb 09, 2009 | 10.79 | 10.85 | 10.61 | 10.70 | 1,727,954 | -0.14(-1.28%) |
Feb 06, 2009 | 10.55 | 10.92 | 10.48 | 10.84 | 1,761,543 | +0.28(+2.62%) |
Feb 05, 2009 | 10.52 | 10.69 | 10.23 | 10.56 | 2,535,249 | -0.02(-0.15%) |
Feb 04, 2009 | 10.85 | 10.95 | 10.53 | 10.58 | 1,919,629 | -0.18(-1.65%) |
Feb 03, 2009 | 10.58 | 10.85 | 10.49 | 10.75 | 1,771,237 | +0.36(+3.48%) |
Feb 02, 2009 | 10.29 | 10.50 | 10.20 | 10.39 | 2,824,080 | -0.04(-0.37%) |
Jan 30, 2009 | 10.83 | 10.93 | 10.32 | 10.43 | 0 | -0.39(-3.63%) |
Jan 29, 2009 | 10.90 | 11.12 | 10.79 | 10.82 | 1,329,285 | -0.33(-2.97%) |
Jan 28, 2009 | 11.17 | 11.20 | 11.02 | 11.15 | 2,663,074 | +0.28(+2.55%) |
Jan 27, 2009 | 10.78 | 11.03 | 10.58 | 10.88 | 4,430,198 | -0.09(-0.84%) |
Jan 26, 2009 | 10.55 | 11.45 | 10.35 | 10.97 | 4,874,495 | +0.42(+4.01%) |
Jan 23, 2009 | 10.19 | 10.76 | 10.08 | 10.55 | 3,385,879 | +0.15(+1.41%) |
Jan 22, 2009 | 10.41 | 10.54 | 10.10 | 10.40 | 2,538,037 | -0.12(-1.10%) |
Jan 21, 2009 | 10.28 | 10.55 | 9.946 | 10.52 | 2,285,319 | +0.46(+4.59%) |
Jan 20, 2009 | 10.85 | 10.91 | 10.04 | 10.05 | 2,924,591 | -0.97(-8.80%) |
Jan 16, 2009 | 11.38 | 11.51 | 10.73 | 11.02 | 3,581,019 | -0.11(-0.97%) |
Jan 15, 2009 | 10.87 | 11.22 | 10.57 | 11.13 | 2,739,593 | +0.28(+2.63%) |
Jan 14, 2009 | 10.99 | 11.22 | 10.71 | 10.85 | 2,126,162 | -0.45(-3.95%) |
Jan 13, 2009 | 11.24 | 11.42 | 11.08 | 11.29 | 2,422,080 | -0.04(-0.34%) |
Jan 12, 2009 | 11.59 | 11.86 | 11.23 | 11.33 | 2,160,356 | -0.30(-2.58%) |
Jan 09, 2009 | 11.99 | 12.09 | 11.63 | 11.63 | 2,267,921 | -0.35(-2.89%) |
Jan 08, 2009 | 11.98 | 12.01 | 11.70 | 11.98 | 1,889,680 | +0.10(+0.84%) |
Jan 07, 2009 | 11.85 | 12.31 | 11.81 | 11.88 | 2,410,652 | -0.21(-1.72%) |
Jan 06, 2009 | 11.80 | 12.14 | 11.80 | 12.09 | 3,351,454 | +0.38(+3.29%) |
Jan 05, 2009 | 11.81 | 11.92 | 11.52 | 11.70 | 1,924,134 | -0.04(-0.33%) |
Jan 02, 2009 | 11.71 | 11.83 | 11.45 | 11.74 | 0 | +0.24(+2.07%) |