Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.19 | 14.60 | 14.19 | 14.53 | 1,116,022 | +0.27(+1.86%) |
Nov 27, 2009 | 14.14 | 14.34 | 14.01 | 14.26 | 286,198 | -0.26(-1.80%) |
Nov 25, 2009 | 14.38 | 14.57 | 14.37 | 14.52 | 1,116,974 | +0.30(+2.09%) |
Nov 24, 2009 | 14.26 | 14.34 | 14.16 | 14.22 | 1,036,234 | -0.07(-0.51%) |
Nov 23, 2009 | 14.32 | 14.47 | 14.23 | 14.30 | 796,349 | +0.16(+1.10%) |
Nov 20, 2009 | 14.15 | 14.21 | 14.03 | 14.14 | 440,463 | -0.09(-0.61%) |
Nov 19, 2009 | 14.50 | 14.50 | 14.18 | 14.23 | 1,233,079 | -0.32(-2.17%) |
Nov 18, 2009 | 14.67 | 14.78 | 14.42 | 14.54 | 815,633 | -0.24(-1.64%) |
Nov 17, 2009 | 14.54 | 14.82 | 14.51 | 14.79 | 1,311,381 | +0.12(+0.84%) |
Nov 16, 2009 | 14.58 | 14.67 | 14.49 | 14.66 | 1,111,198 | +0.17(+1.20%) |
Nov 13, 2009 | 14.48 | 14.55 | 14.42 | 14.49 | 586,906 | +0.03(+0.22%) |
Nov 12, 2009 | 14.74 | 14.76 | 14.40 | 14.46 | 801,573 | -0.29(-1.96%) |
Nov 11, 2009 | 15.03 | 15.05 | 14.73 | 14.75 | 1,180,585 | -0.11(-0.77%) |
Nov 10, 2009 | 14.80 | 14.98 | 14.74 | 14.86 | 1,268,687 | -0.08(-0.55%) |
Nov 09, 2009 | 15.09 | 15.24 | 14.92 | 14.94 | 1,195,077 | +0.18(+1.24%) |
Nov 06, 2009 | 14.53 | 14.84 | 14.53 | 14.76 | 1,533,032 | +0.03(+0.22%) |
Nov 05, 2009 | 14.68 | 14.83 | 14.50 | 14.73 | 1,593,715 | -0.09(-0.62%) |
Nov 04, 2009 | 14.72 | 14.98 | 14.62 | 14.82 | 1,829,884 | +0.23(+1.57%) |
Nov 03, 2009 | 14.53 | 14.69 | 14.30 | 14.59 | 1,333,116 | +0.06(+0.41%) |
Nov 02, 2009 | 14.44 | 14.60 | 14.29 | 14.53 | 1,436,296 | +0.03(+0.22%) |
Oct 30, 2009 | 14.19 | 14.58 | 14.11 | 14.50 | 2,943,584 | +0.14(+0.96%) |
Oct 29, 2009 | 14.19 | 14.45 | 14.16 | 14.36 | 1,026,304 | +0.27(+1.88%) |
Oct 28, 2009 | 14.53 | 14.54 | 14.08 | 14.10 | 894,986 | -0.50(-3.45%) |
Oct 27, 2009 | 14.67 | 14.72 | 14.55 | 14.60 | 1,141,672 | -0.02(-0.13%) |
Oct 26, 2009 | 15.04 | 15.15 | 14.52 | 14.62 | 805,246 | -0.37(-2.48%) |
Oct 23, 2009 | 14.97 | 15.01 | 14.91 | 14.99 | 884,390 | -0.11(-0.76%) |
Oct 22, 2009 | 14.73 | 15.18 | 14.66 | 15.10 | 1,274,498 | +0.25(+1.67%) |
Oct 21, 2009 | 15.03 | 15.14 | 14.85 | 14.86 | 704,928 | -0.17(-1.16%) |
Oct 20, 2009 | 15.04 | 15.09 | 15.00 | 15.03 | 685,264 | -0.30(-1.94%) |
Oct 19, 2009 | 15.06 | 15.35 | 14.92 | 15.33 | 1,059,245 | +0.34(+2.26%) |
Oct 16, 2009 | 15.10 | 15.11 | 14.80 | 14.99 | 554,769 | -0.15(-1.00%) |
Oct 15, 2009 | 15.31 | 15.41 | 15.10 | 15.14 | 1,043,783 | -0.31(-1.99%) |
Oct 14, 2009 | 15.68 | 15.71 | 15.36 | 15.45 | 723,463 | -0.01(-0.06%) |
Oct 13, 2009 | 15.25 | 15.47 | 15.17 | 15.46 | 1,161,556 | +0.20(+1.32%) |
Oct 12, 2009 | 15.32 | 15.50 | 15.21 | 15.25 | 524,855 | -0.19(-1.22%) |
Oct 09, 2009 | 15.63 | 15.66 | 15.38 | 15.44 | 844,661 | -0.12(-0.77%) |
Oct 08, 2009 | 15.65 | 15.68 | 15.44 | 15.56 | 1,169,417 | -0.08(-0.50%) |
Oct 07, 2009 | 15.22 | 15.66 | 15.07 | 15.64 | 1,127,651 | +0.34(+2.25%) |
Oct 06, 2009 | 15.30 | 15.50 | 15.05 | 15.30 | 1,113,999 | +0.11(+0.75%) |
Oct 05, 2009 | 15.06 | 15.33 | 14.61 | 15.18 | 1,183,318 | +0.27(+1.81%) |
Oct 02, 2009 | 14.58 | 14.94 | 14.18 | 14.91 | 1,429,680 | +0.15(+1.02%) |
Oct 01, 2009 | 15.41 | 15.41 | 14.74 | 14.76 | 952,635 | -0.62(-4.02%) |
Sep 30, 2009 | 15.44 | 15.51 | 15.25 | 15.38 | 995,409 | +0.07(+0.45%) |
Sep 29, 2009 | 15.15 | 15.37 | 15.13 | 15.31 | 1,182,224 | +0.06(+0.42%) |
Sep 28, 2009 | 15.17 | 15.58 | 15.02 | 15.25 | 820,680 | +0.05(+0.36%) |
Sep 25, 2009 | 15.07 | 15.31 | 14.98 | 15.19 | 1,044,680 | +0.05(+0.36%) |
Sep 24, 2009 | 15.49 | 15.54 | 15.03 | 15.14 | 720,276 | -0.23(-1.49%) |
Sep 23, 2009 | 16.00 | 16.00 | 15.36 | 15.36 | 1,269,493 | -0.35(-2.22%) |
Sep 22, 2009 | 15.70 | 16.13 | 15.69 | 15.71 | 1,543,532 | +0.35(+2.27%) |
Sep 21, 2009 | 15.80 | 15.80 | 15.20 | 15.36 | 1,144,715 | -0.38(-2.44%) |
Sep 18, 2009 | 16.03 | 16.21 | 15.68 | 15.75 | 3,106,956 | -0.43(-2.63%) |
Sep 17, 2009 | 16.29 | 16.34 | 16.07 | 16.18 | 2,133,109 | +0.16(+1.03%) |
Sep 16, 2009 | 16.11 | 16.22 | 15.90 | 16.01 | 1,758,530 | -0.09(-0.57%) |
Sep 15, 2009 | 15.82 | 16.22 | 15.80 | 16.10 | 2,268,708 | +0.09(+0.57%) |
Sep 14, 2009 | 15.63 | 16.44 | 15.40 | 16.01 | 4,433,266 | +0.52(+3.34%) |
Sep 11, 2009 | 15.43 | 15.58 | 15.28 | 15.49 | 893,764 | +0.05(+0.30%) |
Sep 10, 2009 | 15.17 | 15.50 | 15.09 | 15.45 | 2,433,723 | +0.10(+0.66%) |
Sep 09, 2009 | 13.94 | 15.35 | 13.92 | 15.35 | 9,242,714 | +1.19(+8.41%) |
Sep 08, 2009 | 14.33 | 14.37 | 14.09 | 14.16 | 1,134,075 | -0.28(-1.97%) |
Sep 04, 2009 | 14.26 | 14.53 | 14.18 | 14.44 | 549,856 | +0.10(+0.67%) |
Sep 03, 2009 | 14.24 | 14.36 | 14.07 | 14.34 | 971,343 | +0.24(+1.72%) |
Sep 02, 2009 | 14.24 | 14.24 | 14.10 | 14.10 | 660,028 | -0.27(-1.88%) |
Sep 01, 2009 | 14.49 | 14.62 | 14.29 | 14.37 | 911,262 | -0.24(-1.63%) |
Aug 31, 2009 | 14.49 | 14.62 | 14.37 | 14.61 | 969,629 | -0.01(-0.09%) |
Aug 28, 2009 | 14.71 | 14.71 | 14.48 | 14.62 | 712,898 | +0.08(+0.57%) |
Aug 27, 2009 | 14.46 | 14.60 | 14.18 | 14.54 | 1,811,418 | +0.08(+0.57%) |
Aug 26, 2009 | 14.51 | 14.51 | 14.30 | 14.46 | 420,341 | -0.11(-0.75%) |
Aug 25, 2009 | 14.69 | 14.80 | 14.56 | 14.57 | 899,114 | -0.15(-1.00%) |
Aug 24, 2009 | 14.79 | 14.80 | 14.61 | 14.71 | 583,686 | +0.02(+0.12%) |
Aug 21, 2009 | 14.67 | 14.77 | 14.57 | 14.70 | 378,553 | +0.12(+0.85%) |
Aug 20, 2009 | 14.47 | 14.61 | 14.42 | 14.57 | 345,045 | +0.03(+0.22%) |
Aug 19, 2009 | 14.26 | 14.57 | 14.25 | 14.54 | 505,021 | -0.22(-1.52%) |
Aug 18, 2009 | 14.51 | 14.77 | 14.45 | 14.76 | 462,753 | +0.31(+2.16%) |
Aug 17, 2009 | 14.40 | 14.67 | 14.30 | 14.45 | 889,350 | -0.33(-2.23%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.65 | 14.78 | 353,177 | -0.04(-0.28%) |
Aug 13, 2009 | 14.98 | 15.03 | 14.76 | 14.82 | 631,497 | -0.36(-2.38%) |
Aug 12, 2009 | 15.05 | 15.26 | 14.95 | 15.19 | 386,711 | +0.22(+1.44%) |
Aug 11, 2009 | 15.12 | 15.12 | 14.82 | 14.97 | 656,566 | -0.27(-1.80%) |
Aug 10, 2009 | 15.52 | 15.53 | 15.13 | 15.25 | 562,527 | -0.48(-3.06%) |
Aug 07, 2009 | 15.92 | 16.02 | 15.25 | 15.73 | 1,306,773 | +0.01(+0.09%) |
Aug 06, 2009 | 15.00 | 15.77 | 15.00 | 15.71 | 1,826,173 | +0.71(+4.76%) |
Aug 05, 2009 | 14.95 | 15.00 | 14.66 | 15.00 | 541,849 | +0.00(+0.00%) |
Aug 04, 2009 | 15.06 | 15.09 | 14.75 | 15.00 | 753,594 | +0.06(+0.43%) |
Aug 03, 2009 | 14.93 | 15.08 | 14.76 | 14.93 | 770,394 | +0.08(+0.52%) |
Jul 31, 2009 | 14.65 | 14.92 | 14.54 | 14.86 | 664,708 | +0.29(+1.98%) |
Jul 30, 2009 | 14.48 | 14.63 | 14.43 | 14.57 | 504,623 | +0.25(+1.76%) |
Jul 29, 2009 | 14.35 | 14.42 | 14.21 | 14.32 | 402,353 | +0.01(+0.06%) |
Jul 28, 2009 | 14.58 | 14.61 | 14.23 | 14.31 | 485,407 | -0.26(-1.79%) |
Jul 27, 2009 | 14.60 | 14.74 | 14.55 | 14.57 | 497,088 | -0.03(-0.19%) |
Jul 24, 2009 | 14.73 | 14.75 | 14.53 | 14.60 | 1,894 | -0.40(-2.66%) |
Jul 23, 2009 | 14.51 | 15.11 | 14.51 | 14.99 | 548,616 | +0.49(+3.38%) |
Jul 22, 2009 | 14.54 | 14.76 | 14.48 | 14.50 | 387,464 | -0.12(-0.85%) |
Jul 21, 2009 | 14.40 | 14.68 | 14.39 | 14.63 | 475,800 | +0.29(+2.05%) |
Jul 20, 2009 | 14.32 | 14.40 | 14.13 | 14.33 | 341,273 | +0.15(+1.07%) |
Jul 17, 2009 | 14.39 | 14.39 | 14.07 | 14.18 | 344,807 | +0.07(+0.49%) |
Jul 16, 2009 | 13.92 | 14.22 | 13.84 | 14.11 | 551,508 | +0.19(+1.38%) |
Jul 15, 2009 | 13.79 | 14.01 | 13.77 | 13.92 | 369,985 | +0.48(+3.54%) |
Jul 14, 2009 | 13.43 | 13.56 | 13.37 | 13.45 | 313,596 | +0.02(+0.14%) |
Jul 13, 2009 | 13.00 | 13.46 | 13.00 | 13.43 | 482,632 | +0.45(+3.46%) |
Jul 10, 2009 | 12.90 | 13.12 | 12.80 | 12.98 | 396,702 | +0.03(+0.21%) |
Jul 09, 2009 | 12.96 | 12.98 | 12.81 | 12.95 | 349,981 | +0.23(+1.80%) |
Jul 08, 2009 | 12.94 | 13.00 | 12.59 | 12.72 | 496,477 | -0.25(-1.94%) |
Jul 07, 2009 | 13.10 | 13.13 | 12.93 | 12.97 | 281,930 | -0.29(-2.18%) |
Jul 06, 2009 | 13.12 | 13.26 | 12.98 | 13.26 | 296,514 | +0.12(+0.94%) |
Jul 02, 2009 | 12.99 | 13.35 | 12.93 | 13.14 | 575,507 | -0.15(-1.10%) |
Jul 01, 2009 | 13.36 | 13.49 | 13.23 | 13.29 | 364,576 | -0.14(-1.06%) |
Jun 30, 2009 | 13.49 | 13.49 | 13.31 | 13.43 | 407,736 | -0.14(-1.01%) |
Jun 29, 2009 | 13.50 | 13.56 | 13.40 | 13.56 | 336,837 | -0.04(-0.30%) |
Jun 26, 2009 | 13.47 | 13.64 | 13.30 | 13.61 | 1,312,614 | +0.10(+0.71%) |
Jun 25, 2009 | 13.31 | 13.61 | 13.22 | 13.51 | 1,993,644 | +0.27(+2.01%) |
Jun 24, 2009 | 13.19 | 13.32 | 13.12 | 13.24 | 2,158,920 | +0.06(+0.45%) |
Jun 23, 2009 | 13.13 | 13.19 | 12.90 | 13.18 | 2,815,291 | -0.14(-1.07%) |
Jun 22, 2009 | 13.56 | 13.57 | 13.29 | 13.33 | 388,776 | -0.43(-3.10%) |
Jun 19, 2009 | 13.86 | 13.86 | 13.56 | 13.75 | 562,615 | +0.03(+0.20%) |
Jun 18, 2009 | 13.70 | 13.93 | 13.61 | 13.72 | 378,937 | +0.01(+0.07%) |
Jun 17, 2009 | 13.77 | 13.88 | 13.67 | 13.72 | 544,981 | -0.13(-0.93%) |
Jun 16, 2009 | 14.07 | 14.11 | 13.74 | 13.84 | 362,085 | -0.07(-0.49%) |
Jun 15, 2009 | 14.19 | 14.27 | 13.76 | 13.91 | 547,666 | -0.45(-3.13%) |
Jun 12, 2009 | 14.45 | 14.63 | 14.25 | 14.36 | 682,972 | -0.26(-1.75%) |
Jun 11, 2009 | 14.44 | 14.79 | 14.44 | 14.62 | 379,712 | +0.32(+2.24%) |
Jun 10, 2009 | 14.56 | 14.63 | 13.98 | 14.30 | 433,484 | -0.19(-1.33%) |
Jun 09, 2009 | 14.38 | 14.74 | 14.25 | 14.49 | 391,295 | +0.17(+1.15%) |
Jun 08, 2009 | 14.09 | 14.41 | 14.00 | 14.32 | 444,942 | +0.20(+1.43%) |
Jun 05, 2009 | 14.21 | 14.32 | 14.05 | 14.12 | 383,314 | -0.16(-1.09%) |
Jun 04, 2009 | 14.24 | 14.31 | 13.94 | 14.28 | 475,119 | -0.07(-0.48%) |
Jun 03, 2009 | 14.13 | 14.58 | 14.11 | 14.35 | 690,805 | +0.08(+0.58%) |
Jun 02, 2009 | 14.31 | 14.43 | 14.13 | 14.27 | 454,527 | -0.02(-0.16%) |
Jun 01, 2009 | 14.40 | 14.50 | 14.26 | 14.29 | 470,266 | +0.24(+1.73%) |
May 29, 2009 | 14.05 | 14.18 | 13.91 | 14.05 | 401,454 | +0.15(+1.09%) |
May 28, 2009 | 13.81 | 13.96 | 13.64 | 13.89 | 584,699 | +0.13(+0.93%) |
May 27, 2009 | 13.89 | 13.99 | 13.71 | 13.77 | 490,546 | -0.06(-0.46%) |
May 26, 2009 | 13.56 | 13.84 | 13.49 | 13.83 | 994,089 | -0.01(-0.10%) |
May 22, 2009 | 13.51 | 13.98 | 13.45 | 13.84 | 764,352 | +0.34(+2.54%) |
May 21, 2009 | 13.54 | 13.54 | 13.29 | 13.50 | 899,188 | -0.09(-0.67%) |
May 20, 2009 | 13.92 | 14.02 | 13.55 | 13.59 | 1,150,820 | -0.22(-1.56%) |
May 19, 2009 | 14.38 | 14.38 | 13.80 | 13.81 | 1,212,680 | -0.23(-1.63%) |
May 18, 2009 | 13.48 | 14.09 | 13.47 | 14.04 | 1,029,236 | +0.97(+7.40%) |
May 15, 2009 | 13.30 | 13.35 | 12.95 | 13.07 | 692,708 | -0.18(-1.35%) |
May 14, 2009 | 13.15 | 13.47 | 13.13 | 13.25 | 633,920 | +0.19(+1.47%) |
May 13, 2009 | 13.25 | 13.32 | 12.98 | 13.06 | 876,176 | -0.47(-3.46%) |
May 12, 2009 | 13.85 | 13.85 | 13.31 | 13.52 | 720,060 | -0.13(-0.94%) |
May 11, 2009 | 13.72 | 13.85 | 13.56 | 13.65 | 423,879 | -0.32(-2.26%) |
May 08, 2009 | 13.23 | 13.99 | 12.83 | 13.97 | 850,435 | +0.33(+2.42%) |
May 07, 2009 | 14.50 | 14.71 | 13.54 | 13.64 | 1,024,595 | -0.83(-5.73%) |
May 06, 2009 | 14.01 | 14.54 | 14.01 | 14.47 | 1,012,181 | +0.40(+2.87%) |
May 05, 2009 | 14.11 | 14.18 | 13.72 | 14.06 | 869,612 | +0.03(+0.20%) |
May 04, 2009 | 13.37 | 14.12 | 13.33 | 14.04 | 618,353 | +0.65(+4.86%) |
May 01, 2009 | 13.10 | 13.51 | 13.04 | 13.39 | 794,376 | +0.36(+2.78%) |
Apr 30, 2009 | 13.00 | 13.37 | 12.95 | 13.02 | 882,915 | +0.18(+1.43%) |
Apr 29, 2009 | 12.71 | 13.01 | 12.64 | 12.84 | 735,675 | +0.49(+3.97%) |
Apr 28, 2009 | 12.41 | 12.44 | 12.22 | 12.35 | 531,220 | -0.15(-1.21%) |
Apr 27, 2009 | 12.41 | 12.66 | 12.25 | 12.50 | 757,515 | +0.12(+0.96%) |
Apr 24, 2009 | 12.44 | 12.53 | 12.29 | 12.38 | 668,305 | -0.01(-0.07%) |
Apr 23, 2009 | 12.53 | 12.53 | 12.05 | 12.39 | 905,181 | +0.14(+1.16%) |
Apr 22, 2009 | 11.86 | 12.36 | 11.86 | 12.25 | 1,323,841 | +0.34(+2.85%) |
Apr 21, 2009 | 11.92 | 11.96 | 11.70 | 11.91 | 749,250 | -0.09(-0.73%) |
Apr 20, 2009 | 12.30 | 12.43 | 11.97 | 12.00 | 648,956 | -0.68(-5.35%) |
Apr 17, 2009 | 12.57 | 12.69 | 12.47 | 12.68 | 465,449 | +0.22(+1.77%) |
Apr 16, 2009 | 12.70 | 12.73 | 12.35 | 12.46 | 1,073,936 | -0.22(-1.70%) |
Apr 15, 2009 | 12.44 | 12.67 | 12.41 | 12.67 | 783,655 | -0.00(-0.04%) |
Apr 14, 2009 | 12.83 | 13.10 | 12.57 | 12.68 | 1,033,488 | +0.07(+0.54%) |
Apr 13, 2009 | 12.57 | 12.70 | 12.50 | 12.61 | 690,257 | -0.03(-0.25%) |
Apr 09, 2009 | 12.52 | 12.64 | 12.44 | 12.64 | 719,600 | +0.33(+2.68%) |
Apr 08, 2009 | 12.40 | 12.62 | 12.19 | 12.31 | 1,048,865 | -0.16(-1.32%) |
Apr 07, 2009 | 12.52 | 12.55 | 12.29 | 12.47 | 939,734 | -0.20(-1.55%) |
Apr 06, 2009 | 13.06 | 13.07 | 12.46 | 12.67 | 1,013,261 | -0.31(-2.40%) |
Apr 03, 2009 | 12.65 | 12.99 | 12.60 | 12.98 | 794,212 | +0.41(+3.24%) |
Apr 02, 2009 | 12.37 | 12.90 | 12.37 | 12.57 | 1,525,087 | +0.63(+5.25%) |
Apr 01, 2009 | 11.60 | 11.99 | 11.56 | 11.95 | 590,977 | +0.32(+2.76%) |
Mar 31, 2009 | 11.49 | 11.82 | 11.40 | 11.63 | 975,215 | +0.33(+2.88%) |
Mar 30, 2009 | 11.43 | 11.49 | 11.11 | 11.30 | 1,145,950 | -0.77(-6.34%) |
Mar 26, 2009 | 11.90 | 12.14 | 11.71 | 12.07 | 957,086 | +0.24(+2.01%) |
Mar 25, 2009 | 12.07 | 12.27 | 11.54 | 11.83 | 1,561,611 | -0.32(-2.64%) |
Mar 24, 2009 | 12.08 | 12.27 | 12.01 | 12.15 | 709,135 | +0.06(+0.49%) |
Mar 23, 2009 | 11.97 | 12.09 | 11.95 | 12.09 | 866,591 | +0.43(+3.65%) |
Mar 20, 2009 | 11.81 | 11.87 | 11.60 | 11.66 | 474,861 | -0.11(-0.97%) |
Mar 19, 2009 | 11.94 | 11.96 | 11.70 | 11.78 | 713,199 | +0.04(+0.31%) |
Mar 18, 2009 | 11.43 | 11.80 | 11.30 | 11.74 | 1,045,654 | +0.27(+2.40%) |
Mar 17, 2009 | 11.24 | 11.48 | 11.10 | 11.47 | 484,219 | +0.33(+2.96%) |
Mar 16, 2009 | 11.27 | 11.49 | 11.13 | 11.14 | 1,216,908 | +0.06(+0.54%) |
Mar 13, 2009 | 11.01 | 11.27 | 10.97 | 11.08 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.84 | 11.23 | 10.62 | 11.19 | 950,937 | +0.33(+3.08%) |
Mar 11, 2009 | 11.02 | 11.13 | 10.76 | 10.85 | 991,919 | -0.16(-1.46%) |
Mar 10, 2009 | 10.50 | 11.01 | 10.42 | 11.01 | 975,202 | +0.82(+8.00%) |
Mar 09, 2009 | 10.10 | 10.31 | 10.09 | 10.20 | 808,981 | -0.22(-2.15%) |
Mar 06, 2009 | 10.41 | 10.78 | 10.15 | 10.42 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.66 | 10.71 | 10.31 | 10.34 | 562,451 | -0.53(-4.89%) |
Mar 04, 2009 | 10.74 | 11.05 | 10.74 | 10.87 | 965,477 | +0.22(+2.06%) |
Mar 02, 2009 | 11.16 | 11.16 | 10.56 | 10.65 | 992,129 | -0.67(-5.95%) |
Feb 27, 2009 | 11.43 | 11.70 | 11.10 | 11.32 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.60 | 12.10 | 11.47 | 11.73 | 1,693,532 | +0.29(+2.56%) |
Feb 25, 2009 | 11.58 | 11.80 | 11.11 | 11.43 | 2,382,946 | -0.11(-0.91%) |
Feb 24, 2009 | 10.65 | 11.63 | 10.65 | 11.54 | 2,912,637 | +1.20(+11.56%) |
Feb 23, 2009 | 10.72 | 10.77 | 10.32 | 10.34 | 1,539,027 | -0.17(-1.66%) |
Feb 20, 2009 | 10.59 | 10.66 | 10.38 | 10.52 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.99 | 11.11 | 10.55 | 10.57 | 888,521 | -0.33(-2.99%) |
Feb 18, 2009 | 10.97 | 11.00 | 10.78 | 10.89 | 729,613 | +0.08(+0.72%) |
Feb 17, 2009 | 11.07 | 11.11 | 10.82 | 10.82 | 902,074 | -0.73(-6.31%) |
Feb 13, 2009 | 11.53 | 11.70 | 11.45 | 11.54 | 740,457 | +0.01(+0.12%) |
Feb 12, 2009 | 11.43 | 11.59 | 11.21 | 11.53 | 670,244 | -0.08(-0.71%) |
Feb 11, 2009 | 11.70 | 11.79 | 11.50 | 11.61 | 595,880 | +0.04(+0.36%) |
Feb 10, 2009 | 12.08 | 12.35 | 11.47 | 11.57 | 800,719 | -0.82(-6.58%) |
Feb 09, 2009 | 12.03 | 12.53 | 11.97 | 12.39 | 1,113,881 | +0.42(+3.52%) |
Feb 06, 2009 | 11.69 | 12.23 | 11.68 | 11.97 | 1,186,959 | +0.38(+3.24%) |
Feb 05, 2009 | 11.58 | 11.79 | 11.38 | 11.59 | 719,741 | +0.21(+1.85%) |
Feb 04, 2009 | 11.39 | 11.62 | 11.25 | 11.38 | 995,346 | +0.31(+2.81%) |
Feb 03, 2009 | 11.12 | 11.19 | 10.82 | 11.07 | 808,110 | +0.19(+1.73%) |
Feb 02, 2009 | 10.82 | 11.06 | 10.77 | 10.88 | 649,192 | -0.29(-2.62%) |
Jan 30, 2009 | 11.29 | 11.36 | 10.98 | 11.17 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.22 | 11.42 | 11.17 | 11.21 | 667,068 | -0.29(-2.55%) |
Jan 28, 2009 | 11.43 | 11.52 | 11.32 | 11.50 | 768,881 | +0.53(+4.84%) |
Jan 27, 2009 | 10.90 | 11.04 | 10.70 | 10.97 | 714,465 | +0.23(+2.13%) |
Jan 26, 2009 | 10.77 | 10.92 | 10.68 | 10.74 | 1,026,486 | +0.16(+1.52%) |
Jan 23, 2009 | 10.19 | 10.81 | 10.03 | 10.58 | 1,457,741 | -0.09(-0.86%) |
Jan 22, 2009 | 10.57 | 10.82 | 10.37 | 10.67 | 887,702 | -0.18(-1.65%) |
Jan 21, 2009 | 10.48 | 10.85 | 10.21 | 10.85 | 829,933 | +0.40(+3.81%) |
Jan 20, 2009 | 10.62 | 10.67 | 10.40 | 10.45 | 765,015 | -0.41(-3.79%) |
Jan 16, 2009 | 10.75 | 11.20 | 10.71 | 10.87 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.76 | 11.03 | 10.47 | 10.95 | 847,820 | +0.10(+0.93%) |
Jan 14, 2009 | 10.92 | 10.96 | 10.75 | 10.85 | 707,727 | -0.37(-3.27%) |
Jan 13, 2009 | 10.95 | 11.29 | 10.88 | 11.21 | 1,168,220 | +0.24(+2.17%) |
Jan 12, 2009 | 11.54 | 11.59 | 10.87 | 10.98 | 1,486,770 | -0.83(-7.06%) |
Jan 09, 2009 | 12.95 | 12.95 | 11.70 | 11.81 | 1,772,161 | -0.62(-5.01%) |
Jan 08, 2009 | 13.00 | 13.00 | 12.33 | 12.43 | 2,309,201 | -0.50(-3.90%) |
Jan 07, 2009 | 13.24 | 13.35 | 12.85 | 12.94 | 1,593,023 | -0.78(-5.68%) |
Jan 06, 2009 | 13.28 | 13.74 | 13.15 | 13.72 | 959,166 | +0.12(+0.88%) |
Jan 05, 2009 | 13.18 | 13.60 | 12.97 | 13.60 | 904,218 | +0.39(+2.98%) |
Jan 02, 2009 | 13.17 | 13.28 | 12.96 | 13.20 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.12 | 13.48 | 12.99 | 13.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.12 | 13.48 | 12.99 | 13.35 | 604,383 | +0.12(+0.90%) |
Dec 30, 2008 | 13.03 | 13.23 | 12.75 | 13.23 | 518,133 | +0.24(+1.87%) |
Dec 29, 2008 | 12.81 | 12.99 | 12.66 | 12.99 | 467,710 | +0.24(+1.87%) |
Dec 26, 2008 | 12.81 | 13.07 | 12.46 | 12.75 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 13.02 | 13.02 | 12.68 | 12.77 | 244,087 | -0.11(-0.89%) |
Dec 23, 2008 | 13.32 | 13.35 | 12.82 | 12.88 | 871,230 | +0.04(+0.32%) |
Dec 22, 2008 | 13.10 | 13.18 | 12.61 | 12.84 | 2,059,374 | -0.40(-3.04%) |
Dec 19, 2008 | 12.95 | 13.44 | 12.85 | 13.24 | 1,114,739 | +0.45(+3.55%) |
Dec 18, 2008 | 12.54 | 12.96 | 12.54 | 12.79 | 2,881,493 | +0.05(+0.36%) |
Dec 17, 2008 | 12.44 | 13.13 | 12.23 | 12.74 | 2,570,970 | +0.25(+2.02%) |
Dec 16, 2008 | 11.91 | 12.55 | 11.91 | 12.49 | 1,023,209 | +0.63(+5.33%) |
Dec 15, 2008 | 11.74 | 11.93 | 11.69 | 11.86 | 460,888 | +0.20(+1.73%) |
Dec 12, 2008 | 11.64 | 11.66 | 11.01 | 11.66 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.21 | 12.21 | 11.41 | 11.58 | 1,816,262 | -0.45(-3.73%) |
Dec 10, 2008 | 11.97 | 12.15 | 11.82 | 12.03 | 485,614 | +0.00(+0.00%) |
Dec 09, 2008 | 12.07 | 12.30 | 11.79 | 12.03 | 590,213 | -0.04(-0.30%) |
Dec 08, 2008 | 12.08 | 12.35 | 11.72 | 12.07 | 921,343 | +0.45(+3.91%) |
Dec 05, 2008 | 10.79 | 11.70 | 10.79 | 11.61 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.22 | 11.52 | 11.08 | 11.14 | 983,045 | +0.01(+0.12%) |
Dec 03, 2008 | 10.64 | 11.13 | 9.780 | 11.13 | 1,652,056 | +0.11(+1.00%) |
Dec 02, 2008 | 11.10 | 11.26 | 10.79 | 11.02 | 684,804 | +0.17(+1.56%) |