Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.46 | 17.61 | 17.22 | 17.28 | 1,366,904 | -0.29(-1.66%) |
Oct 29, 2009 | 17.56 | 17.70 | 17.19 | 17.58 | 941,813 | +0.20(+1.17%) |
Oct 28, 2009 | 17.63 | 17.75 | 17.34 | 17.37 | 1,077,440 | -0.31(-1.74%) |
Oct 27, 2009 | 18.24 | 18.31 | 17.65 | 17.68 | 1,059,812 | -0.61(-3.32%) |
Oct 26, 2009 | 18.50 | 18.83 | 18.21 | 18.29 | 958,177 | -0.15(-0.81%) |
Oct 23, 2009 | 18.35 | 18.84 | 18.23 | 18.44 | 1,086,040 | -0.33(-1.76%) |
Oct 22, 2009 | 18.75 | 18.82 | 18.38 | 18.77 | 808,188 | +0.07(+0.36%) |
Oct 21, 2009 | 19.20 | 19.40 | 18.67 | 18.70 | 1,224,459 | -0.47(-2.46%) |
Oct 20, 2009 | 19.11 | 19.47 | 19.08 | 19.17 | 1,045,035 | -0.10(-0.51%) |
Oct 19, 2009 | 19.07 | 19.47 | 19.06 | 19.27 | 1,242,233 | +0.06(+0.31%) |
Oct 16, 2009 | 18.87 | 19.25 | 18.54 | 19.21 | 2,404,623 | +0.19(+1.03%) |
Oct 15, 2009 | 18.98 | 19.08 | 18.75 | 19.02 | 2,640,946 | -0.27(-1.40%) |
Oct 14, 2009 | 18.36 | 19.60 | 18.36 | 19.29 | 7,250,559 | +0.35(+1.82%) |
Oct 13, 2009 | 18.16 | 18.97 | 18.12 | 18.94 | 2,905,014 | +0.80(+4.43%) |
Oct 12, 2009 | 18.71 | 18.84 | 18.08 | 18.14 | 2,395,919 | -0.49(-2.62%) |
Oct 09, 2009 | 18.12 | 18.63 | 17.94 | 18.63 | 741,980 | +0.43(+2.35%) |
Oct 08, 2009 | 18.14 | 18.26 | 17.87 | 18.20 | 1,089,896 | +0.17(+0.96%) |
Oct 07, 2009 | 17.92 | 18.16 | 17.79 | 18.03 | 608,465 | +0.07(+0.42%) |
Oct 06, 2009 | 17.78 | 17.95 | 17.53 | 17.95 | 807,882 | +0.29(+1.61%) |
Oct 05, 2009 | 17.68 | 17.81 | 17.52 | 17.67 | 656,893 | +0.09(+0.51%) |
Oct 02, 2009 | 17.85 | 18.01 | 17.56 | 17.58 | 672,472 | -0.33(-1.84%) |
Oct 01, 2009 | 18.40 | 18.53 | 17.90 | 17.91 | 537,952 | -0.51(-2.77%) |
Sep 30, 2009 | 18.42 | 18.70 | 18.13 | 18.42 | 452,455 | -0.04(-0.24%) |
Sep 29, 2009 | 18.61 | 18.69 | 18.35 | 18.46 | 550,055 | -0.17(-0.89%) |
Sep 28, 2009 | 18.49 | 18.79 | 18.27 | 18.63 | 722,219 | +0.15(+0.81%) |
Sep 25, 2009 | 18.74 | 18.81 | 18.30 | 18.48 | 2,257,883 | +0.51(+2.84%) |
Sep 24, 2009 | 18.21 | 18.33 | 17.82 | 17.97 | 687,772 | -0.29(-1.60%) |
Sep 23, 2009 | 18.66 | 18.66 | 18.26 | 18.26 | 571,588 | -0.32(-1.70%) |
Sep 22, 2009 | 18.70 | 18.75 | 18.48 | 18.57 | 423,544 | -0.11(-0.56%) |
Sep 21, 2009 | 18.37 | 18.68 | 18.37 | 18.68 | 768,650 | +0.13(+0.69%) |
Sep 18, 2009 | 18.61 | 18.62 | 18.38 | 18.55 | 1,173,994 | +0.13(+0.69%) |
Sep 17, 2009 | 18.39 | 18.62 | 18.30 | 18.42 | 798,178 | +0.03(+0.16%) |
Sep 16, 2009 | 18.03 | 18.39 | 18.03 | 18.39 | 511,721 | +0.29(+1.62%) |
Sep 15, 2009 | 18.19 | 18.26 | 17.97 | 18.10 | 730,169 | -0.08(-0.45%) |
Sep 14, 2009 | 18.23 | 18.30 | 18.12 | 18.18 | 972,922 | -0.21(-1.14%) |
Sep 11, 2009 | 18.54 | 18.82 | 18.15 | 18.39 | 1,644,363 | +0.47(+2.59%) |
Sep 10, 2009 | 17.49 | 17.94 | 17.27 | 17.93 | 1,188,998 | +0.38(+2.18%) |
Sep 09, 2009 | 17.01 | 17.55 | 16.92 | 17.55 | 882,535 | +0.48(+2.81%) |
Sep 08, 2009 | 17.04 | 17.25 | 16.80 | 17.07 | 709,889 | +0.10(+0.57%) |
Sep 04, 2009 | 16.38 | 16.99 | 16.38 | 16.97 | 991,231 | +0.54(+3.29%) |
Sep 03, 2009 | 16.50 | 16.55 | 16.21 | 16.43 | 933,987 | -0.04(-0.27%) |
Sep 02, 2009 | 16.77 | 16.84 | 16.42 | 16.47 | 1,360,836 | -0.32(-1.88%) |
Sep 01, 2009 | 16.93 | 17.46 | 16.75 | 16.79 | 964,728 | -0.26(-1.54%) |
Aug 31, 2009 | 16.94 | 17.10 | 16.67 | 17.05 | 1,618,494 | +0.01(+0.04%) |
Aug 28, 2009 | 17.43 | 17.69 | 16.97 | 17.04 | 1,430,079 | -0.34(-1.94%) |
Aug 27, 2009 | 17.54 | 17.71 | 17.09 | 17.38 | 842,052 | -0.17(-0.98%) |
Aug 26, 2009 | 17.72 | 17.88 | 17.51 | 17.55 | 519,742 | -0.24(-1.35%) |
Aug 25, 2009 | 17.94 | 18.12 | 17.72 | 17.79 | 1,236,271 | +0.00(+0.00%) |
Aug 24, 2009 | 17.73 | 17.86 | 17.63 | 17.79 | 711,792 | +0.08(+0.47%) |
Aug 21, 2009 | 17.61 | 17.81 | 17.40 | 17.71 | 738,228 | +0.31(+1.81%) |
Aug 20, 2009 | 17.40 | 17.55 | 17.22 | 17.40 | 493,487 | +0.02(+0.13%) |
Aug 19, 2009 | 16.99 | 17.38 | 16.85 | 17.37 | 790,948 | +0.18(+1.05%) |
Aug 18, 2009 | 16.88 | 17.25 | 16.81 | 17.19 | 681,591 | +0.34(+2.00%) |
Aug 17, 2009 | 16.92 | 16.95 | 16.74 | 16.86 | 670,579 | -0.23(-1.36%) |
Aug 14, 2009 | 17.22 | 17.44 | 16.93 | 17.09 | 823,038 | -0.24(-1.39%) |
Aug 13, 2009 | 17.23 | 17.35 | 16.95 | 17.33 | 725,555 | +0.22(+1.27%) |
Aug 12, 2009 | 17.18 | 17.37 | 17.09 | 17.11 | 1,734,312 | -0.01(-0.09%) |
Aug 11, 2009 | 17.37 | 17.45 | 17.13 | 17.13 | 950,781 | -0.25(-1.43%) |
Aug 10, 2009 | 17.52 | 17.90 | 17.35 | 17.37 | 706,092 | -0.29(-1.61%) |
Aug 07, 2009 | 17.99 | 18.01 | 17.56 | 17.66 | 722,977 | -0.02(-0.13%) |
Aug 06, 2009 | 17.94 | 17.98 | 17.52 | 17.68 | 965,842 | -0.05(-0.30%) |
Aug 05, 2009 | 17.97 | 18.09 | 17.58 | 17.73 | 1,122,023 | -0.26(-1.42%) |
Aug 04, 2009 | 17.94 | 18.15 | 17.90 | 17.99 | 616,049 | -0.17(-0.95%) |
Aug 03, 2009 | 18.10 | 18.23 | 17.78 | 18.16 | 941,235 | +0.04(+0.21%) |
Jul 31, 2009 | 18.20 | 18.41 | 18.10 | 18.12 | 928,282 | -0.14(-0.78%) |
Jul 30, 2009 | 18.55 | 18.75 | 18.19 | 18.27 | 978,468 | -0.10(-0.53%) |
Jul 29, 2009 | 18.26 | 18.41 | 18.00 | 18.36 | 1,054,411 | +0.09(+0.49%) |
Jul 28, 2009 | 18.55 | 18.70 | 18.02 | 18.27 | 1,354,512 | -0.44(-2.33%) |
Jul 27, 2009 | 18.71 | 18.81 | 18.39 | 18.71 | 883,777 | -0.04(-0.24%) |
Jul 24, 2009 | 18.54 | 18.78 | 18.33 | 18.75 | 1,194,021 | -0.03(-0.16%) |
Jul 23, 2009 | 18.50 | 19.11 | 18.33 | 18.78 | 1,775,023 | +0.32(+1.71%) |
Jul 22, 2009 | 18.16 | 18.62 | 18.12 | 18.47 | 1,815,171 | +0.28(+1.53%) |
Jul 21, 2009 | 18.18 | 18.19 | 17.91 | 18.19 | 1,405,302 | +0.11(+0.62%) |
Jul 20, 2009 | 17.82 | 18.19 | 17.73 | 18.08 | 1,965,418 | +0.36(+2.03%) |
Jul 17, 2009 | 17.54 | 17.90 | 17.43 | 17.72 | 1,755,462 | +0.19(+1.07%) |
Jul 16, 2009 | 16.50 | 17.58 | 16.41 | 17.53 | 3,432,034 | +1.16(+7.05%) |
Jul 15, 2009 | 16.53 | 17.24 | 15.99 | 16.38 | 5,490,965 | +0.07(+0.41%) |
Jul 14, 2009 | 16.00 | 16.46 | 15.94 | 16.31 | 1,757,863 | +0.26(+1.59%) |
Jul 13, 2009 | 15.90 | 16.14 | 15.60 | 16.05 | 1,174,376 | +0.41(+2.64%) |
Jul 10, 2009 | 15.45 | 15.80 | 15.23 | 15.64 | 1,500,684 | +0.08(+0.53%) |
Jul 09, 2009 | 15.75 | 15.81 | 15.43 | 15.56 | 1,070,449 | -0.15(-0.96%) |
Jul 08, 2009 | 15.92 | 16.18 | 15.36 | 15.71 | 1,823,466 | -0.24(-1.50%) |
Jul 07, 2009 | 16.88 | 16.88 | 15.93 | 15.95 | 1,692,868 | -0.92(-5.47%) |
Jul 06, 2009 | 17.16 | 17.22 | 16.76 | 16.87 | 1,307,165 | -0.37(-2.13%) |
Jul 02, 2009 | 17.04 | 17.46 | 16.99 | 17.24 | 2,426,976 | +0.44(+2.63%) |
Jul 01, 2009 | 16.32 | 16.96 | 16.15 | 16.80 | 1,936,214 | +0.69(+4.29%) |
Jun 30, 2009 | 16.10 | 16.18 | 15.90 | 16.11 | 1,363,825 | -0.01(-0.05%) |
Jun 29, 2009 | 15.73 | 16.32 | 15.69 | 16.11 | 1,353,077 | +0.34(+2.19%) |
Jun 26, 2009 | 15.56 | 15.92 | 15.45 | 15.77 | 2,173,013 | +0.17(+1.11%) |
Jun 25, 2009 | 15.32 | 15.64 | 14.93 | 15.60 | 1,145,424 | +0.65(+4.37%) |
Jun 24, 2009 | 14.55 | 15.23 | 14.55 | 14.94 | 932,668 | +0.41(+2.84%) |
Jun 23, 2009 | 14.71 | 14.79 | 14.52 | 14.53 | 647,808 | -0.13(-0.87%) |
Jun 22, 2009 | 15.06 | 15.15 | 14.66 | 14.66 | 858,113 | -0.47(-3.12%) |
Jun 19, 2009 | 14.81 | 15.22 | 14.68 | 15.13 | 1,799,306 | +0.56(+3.86%) |
Jun 18, 2009 | 14.55 | 14.76 | 14.46 | 14.57 | 647,499 | -0.03(-0.21%) |
Jun 17, 2009 | 14.55 | 14.82 | 14.37 | 14.60 | 546,598 | +0.11(+0.78%) |
Jun 16, 2009 | 15.00 | 15.05 | 14.46 | 14.49 | 802,242 | -0.41(-2.72%) |
Jun 15, 2009 | 15.10 | 15.23 | 14.68 | 14.89 | 772,462 | -0.29(-1.93%) |
Jun 12, 2009 | 15.30 | 15.30 | 14.85 | 15.18 | 539,693 | -0.22(-1.46%) |
Jun 11, 2009 | 15.32 | 15.62 | 15.27 | 15.41 | 541,499 | +0.13(+0.83%) |
Jun 10, 2009 | 15.72 | 15.72 | 14.95 | 15.28 | 584,287 | -0.22(-1.45%) |
Jun 09, 2009 | 15.70 | 15.74 | 15.42 | 15.51 | 612,630 | -0.06(-0.39%) |
Jun 08, 2009 | 15.32 | 15.75 | 15.25 | 15.57 | 626,696 | -0.14(-0.91%) |
Jun 05, 2009 | 16.03 | 16.10 | 15.58 | 15.71 | 698,556 | -0.19(-1.18%) |
Jun 04, 2009 | 16.19 | 16.34 | 15.65 | 15.90 | 1,148,550 | -0.22(-1.40%) |
Jun 03, 2009 | 15.95 | 16.19 | 15.79 | 16.12 | 1,038,007 | +0.09(+0.56%) |
Jun 02, 2009 | 15.75 | 16.29 | 15.73 | 16.03 | 995,716 | +0.02(+0.09%) |
Jun 01, 2009 | 15.81 | 16.22 | 15.75 | 16.02 | 890,318 | +0.43(+2.74%) |
May 29, 2009 | 15.36 | 15.60 | 15.05 | 15.59 | 807,468 | +0.26(+1.71%) |
May 28, 2009 | 15.30 | 15.38 | 14.94 | 15.33 | 1,050,895 | +0.15(+0.99%) |
May 27, 2009 | 15.33 | 15.48 | 15.14 | 15.18 | 659,577 | -0.28(-1.80%) |
May 26, 2009 | 14.71 | 15.68 | 14.67 | 15.45 | 810,850 | +0.66(+4.46%) |
May 22, 2009 | 14.98 | 15.03 | 14.70 | 14.79 | 603,670 | -0.13(-0.85%) |
May 21, 2009 | 14.94 | 15.12 | 14.71 | 14.92 | 944,486 | -0.32(-2.07%) |
May 20, 2009 | 15.32 | 15.82 | 15.16 | 15.24 | 790,002 | -0.06(-0.39%) |
May 19, 2009 | 15.03 | 15.46 | 15.03 | 15.30 | 885,946 | +0.11(+0.69%) |
May 18, 2009 | 14.80 | 15.19 | 14.73 | 15.19 | 703,430 | +0.40(+2.69%) |
May 15, 2009 | 14.50 | 14.90 | 14.50 | 14.79 | 719,144 | +0.24(+1.65%) |
May 14, 2009 | 14.40 | 14.69 | 14.25 | 14.55 | 797,846 | +0.24(+1.68%) |
May 13, 2009 | 14.47 | 14.54 | 14.13 | 14.31 | 986,698 | -0.40(-2.70%) |
May 12, 2009 | 14.73 | 14.86 | 14.49 | 14.71 | 971,530 | +0.19(+1.29%) |
May 11, 2009 | 14.63 | 14.94 | 14.33 | 14.52 | 1,042,120 | -0.44(-2.91%) |
May 08, 2009 | 14.96 | 15.30 | 14.67 | 14.96 | 819,915 | +0.14(+0.96%) |
May 07, 2009 | 15.42 | 15.46 | 14.68 | 14.82 | 830,002 | -0.45(-2.95%) |
May 06, 2009 | 15.57 | 15.57 | 14.96 | 15.27 | 765,108 | +0.03(+0.20%) |
May 05, 2009 | 15.57 | 15.60 | 15.09 | 15.24 | 1,160,855 | -0.34(-2.17%) |
May 04, 2009 | 15.75 | 15.75 | 15.41 | 15.57 | 1,053,248 | -0.20(-1.28%) |
May 01, 2009 | 15.78 | 15.88 | 15.52 | 15.78 | 648,836 | -0.09(-0.57%) |
Apr 30, 2009 | 16.15 | 16.39 | 15.85 | 15.87 | 1,005,627 | -0.24(-1.49%) |
Apr 29, 2009 | 15.75 | 16.23 | 15.60 | 16.11 | 1,052,800 | +0.58(+3.72%) |
Apr 28, 2009 | 15.54 | 15.80 | 15.48 | 15.53 | 964,037 | -0.13(-0.86%) |
Apr 27, 2009 | 15.73 | 15.92 | 15.58 | 15.66 | 1,029,298 | -0.39(-2.43%) |
Apr 24, 2009 | 15.00 | 16.21 | 15.00 | 16.05 | 2,476,258 | +1.29(+8.74%) |
Apr 23, 2009 | 14.91 | 14.94 | 14.54 | 14.76 | 775,784 | -0.12(-0.81%) |
Apr 22, 2009 | 14.83 | 15.27 | 14.68 | 14.88 | 1,083,391 | -0.05(-0.35%) |
Apr 21, 2009 | 14.83 | 14.94 | 14.67 | 14.94 | 1,017,444 | +0.08(+0.56%) |
Apr 20, 2009 | 15.39 | 15.54 | 14.75 | 14.85 | 1,350,339 | -0.97(-6.12%) |
Apr 17, 2009 | 15.36 | 15.90 | 15.09 | 15.82 | 1,957,646 | +0.53(+3.48%) |
Apr 16, 2009 | 15.39 | 15.39 | 14.91 | 15.29 | 1,520,601 | +0.46(+3.09%) |
Apr 15, 2009 | 14.55 | 15.15 | 13.83 | 14.83 | 3,258,222 | +1.10(+8.03%) |
Apr 14, 2009 | 13.76 | 13.86 | 13.53 | 13.73 | 959,767 | -0.13(-0.97%) |
Apr 13, 2009 | 13.97 | 14.03 | 13.67 | 13.86 | 738,950 | -0.25(-1.75%) |
Apr 09, 2009 | 13.65 | 14.20 | 13.53 | 14.11 | 877,489 | +0.69(+5.14%) |
Apr 08, 2009 | 12.77 | 13.46 | 12.77 | 13.42 | 508,057 | +0.75(+5.92%) |
Apr 07, 2009 | 12.92 | 12.92 | 12.58 | 12.67 | 651,324 | -0.42(-3.21%) |
Apr 06, 2009 | 13.64 | 13.64 | 12.89 | 13.09 | 842,561 | -0.70(-5.06%) |
Apr 03, 2009 | 13.56 | 13.79 | 13.42 | 13.79 | 732,321 | +0.26(+1.89%) |
Apr 02, 2009 | 12.80 | 13.62 | 12.76 | 13.53 | 1,331,557 | +1.01(+8.02%) |
Apr 01, 2009 | 12.27 | 12.56 | 11.94 | 12.53 | 619,699 | +0.37(+3.02%) |
Mar 31, 2009 | 12.16 | 12.44 | 11.90 | 12.16 | 657,588 | +0.12(+1.00%) |
Mar 30, 2009 | 11.93 | 12.08 | 11.66 | 12.04 | 585,367 | -0.34(-2.73%) |
Mar 26, 2009 | 12.33 | 12.53 | 12.23 | 12.38 | 1,804,610 | +0.26(+2.10%) |
Mar 25, 2009 | 12.07 | 12.37 | 11.76 | 12.12 | 745,389 | +0.19(+1.57%) |
Mar 24, 2009 | 12.30 | 12.36 | 11.73 | 11.93 | 1,175,799 | -0.44(-3.52%) |
Mar 23, 2009 | 12.02 | 12.37 | 11.78 | 12.37 | 1,037,873 | +0.62(+5.23%) |
Mar 20, 2009 | 12.40 | 12.45 | 11.66 | 11.75 | 1,084,297 | -0.54(-4.39%) |
Mar 19, 2009 | 12.56 | 12.56 | 12.21 | 12.29 | 545,016 | -0.24(-1.92%) |
Mar 18, 2009 | 12.14 | 12.55 | 11.97 | 12.53 | 918,276 | +0.38(+3.08%) |
Mar 17, 2009 | 11.50 | 12.16 | 11.49 | 12.16 | 969,153 | +0.69(+6.02%) |
Mar 16, 2009 | 11.66 | 11.77 | 11.45 | 11.47 | 512,631 | -0.13(-1.16%) |
Mar 13, 2009 | 11.57 | 11.66 | 11.42 | 11.60 | 548,803 | +0.02(+0.19%) |
Mar 12, 2009 | 10.97 | 11.61 | 10.83 | 11.58 | 1,001,171 | +0.60(+5.46%) |
Mar 11, 2009 | 10.96 | 11.23 | 10.86 | 10.98 | 537,344 | +0.02(+0.14%) |
Mar 10, 2009 | 10.52 | 10.97 | 10.46 | 10.97 | 1,086,381 | +0.53(+5.03%) |
Mar 09, 2009 | 10.49 | 10.76 | 10.40 | 10.44 | 707,603 | -0.16(-1.56%) |
Mar 06, 2009 | 10.67 | 10.82 | 10.32 | 10.61 | 787,753 | +0.06(+0.57%) |
Mar 05, 2009 | 10.75 | 10.99 | 10.53 | 10.55 | 654,647 | -0.38(-3.43%) |
Mar 04, 2009 | 10.58 | 11.09 | 10.43 | 10.92 | 898,229 | +0.54(+5.20%) |
Mar 02, 2009 | 10.70 | 10.72 | 10.31 | 10.38 | 1,247,914 | -0.45(-4.15%) |
Feb 27, 2009 | 10.71 | 11.13 | 10.67 | 10.83 | 730,117 | +0.05(+0.49%) |
Feb 26, 2009 | 11.18 | 11.26 | 10.76 | 10.78 | 701,024 | -0.29(-2.64%) |
Feb 25, 2009 | 11.06 | 11.25 | 10.82 | 11.07 | 695,905 | -0.01(-0.14%) |
Feb 24, 2009 | 10.94 | 11.14 | 10.81 | 11.09 | 1,069,276 | +0.29(+2.71%) |
Feb 23, 2009 | 11.32 | 11.38 | 10.78 | 10.79 | 925,352 | -0.50(-4.45%) |
Feb 20, 2009 | 11.12 | 11.43 | 11.11 | 11.30 | 1,755,160 | +0.04(+0.33%) |
Feb 19, 2009 | 11.20 | 11.68 | 11.20 | 11.26 | 1,744,024 | +0.11(+0.94%) |
Feb 18, 2009 | 11.26 | 11.33 | 10.98 | 11.15 | 1,277,597 | -0.10(-0.87%) |
Feb 17, 2009 | 11.26 | 11.39 | 11.06 | 11.25 | 1,747,597 | -0.28(-2.41%) |
Feb 13, 2009 | 11.43 | 11.83 | 11.43 | 11.53 | 858,241 | +0.15(+1.32%) |
Feb 12, 2009 | 11.32 | 11.67 | 11.29 | 11.38 | 2,223,525 | -0.18(-1.56%) |
Feb 11, 2009 | 11.39 | 11.66 | 11.32 | 11.56 | 1,305,340 | +0.17(+1.52%) |
Feb 10, 2009 | 11.66 | 11.80 | 11.33 | 11.39 | 1,443,788 | -0.32(-2.75%) |
Feb 09, 2009 | 11.52 | 11.84 | 11.39 | 11.71 | 983,752 | +0.16(+1.43%) |
Feb 06, 2009 | 11.27 | 11.57 | 11.19 | 11.54 | 1,024,174 | +0.26(+2.33%) |
Feb 05, 2009 | 10.88 | 11.43 | 10.65 | 11.28 | 1,102,942 | +0.06(+0.53%) |
Feb 04, 2009 | 11.25 | 11.33 | 10.97 | 11.22 | 2,017,696 | +0.01(+0.07%) |
Feb 03, 2009 | 11.24 | 11.28 | 10.90 | 11.21 | 1,162,076 | +0.00(+0.00%) |
Feb 02, 2009 | 11.27 | 11.38 | 11.15 | 11.21 | 1,698,722 | -0.15(-1.32%) |
Jan 30, 2009 | 11.90 | 11.90 | 11.26 | 11.36 | 2,167,567 | -0.41(-3.50%) |
Jan 29, 2009 | 12.08 | 12.08 | 11.70 | 11.78 | 809,847 | -0.39(-3.21%) |
Jan 28, 2009 | 12.22 | 12.44 | 12.05 | 12.17 | 1,398,346 | -0.04(-0.31%) |
Jan 27, 2009 | 12.29 | 12.51 | 12.12 | 12.20 | 1,364,669 | -0.07(-0.61%) |
Jan 26, 2009 | 11.97 | 12.35 | 11.84 | 12.28 | 1,296,857 | +0.33(+2.76%) |
Jan 23, 2009 | 11.82 | 12.17 | 11.70 | 11.95 | 1,508,276 | -0.02(-0.13%) |
Jan 22, 2009 | 11.79 | 12.22 | 11.56 | 11.96 | 1,661,566 | +0.04(+0.38%) |
Jan 21, 2009 | 10.39 | 12.08 | 10.22 | 11.92 | 4,456,657 | +1.05(+9.66%) |
Jan 20, 2009 | 11.32 | 11.61 | 10.67 | 10.87 | 2,162,477 | -0.60(-5.23%) |
Jan 16, 2009 | 11.28 | 11.50 | 10.89 | 11.47 | 1,577,916 | +0.34(+3.03%) |
Jan 15, 2009 | 10.70 | 11.27 | 10.37 | 11.13 | 2,678,739 | +0.54(+5.10%) |
Jan 14, 2009 | 11.70 | 11.79 | 10.57 | 10.59 | 2,860,799 | -1.27(-10.69%) |
Jan 13, 2009 | 11.63 | 11.90 | 11.56 | 11.86 | 1,314,907 | +0.19(+1.61%) |
Jan 12, 2009 | 11.60 | 11.74 | 11.55 | 11.67 | 1,257,315 | +0.04(+0.39%) |
Jan 09, 2009 | 11.69 | 11.87 | 11.36 | 11.63 | 1,274,896 | +0.04(+0.32%) |
Jan 08, 2009 | 11.57 | 11.70 | 11.42 | 11.59 | 1,282,473 | +0.02(+0.13%) |
Jan 07, 2009 | 11.63 | 11.85 | 11.49 | 11.57 | 1,141,224 | -0.20(-1.72%) |
Jan 06, 2009 | 11.38 | 11.86 | 11.38 | 11.78 | 963,681 | +0.50(+4.39%) |
Jan 05, 2009 | 11.27 | 11.44 | 11.09 | 11.28 | 899,044 | +0.01(+0.07%) |
Jan 02, 2009 | 11.27 | 11.32 | 10.97 | 11.27 | 928,051 | +0.11(+1.01%) |
Dec 31, 2008 | 10.88 | 11.30 | 10.61 | 11.16 | 1,042,777 | +0.29(+2.69%) |
Dec 30, 2008 | 10.37 | 10.91 | 10.13 | 10.87 | 650,512 | +0.57(+5.54%) |
Dec 29, 2008 | 10.34 | 10.37 | 10.13 | 10.30 | 443,571 | -0.05(-0.51%) |
Dec 26, 2008 | 10.39 | 10.39 | 10.17 | 10.35 | 254,796 | -0.04(-0.36%) |
Dec 24, 2008 | 10.23 | 10.43 | 10.14 | 10.39 | 183,073 | +0.20(+1.91%) |
Dec 23, 2008 | 10.57 | 10.68 | 10.10 | 10.19 | 581,550 | -0.32(-3.07%) |
Dec 22, 2008 | 10.70 | 10.70 | 10.24 | 10.52 | 660,874 | -0.11(-0.99%) |
Dec 19, 2008 | 10.40 | 10.70 | 10.13 | 10.62 | 1,218,744 | +0.40(+3.89%) |
Dec 18, 2008 | 10.54 | 10.61 | 10.13 | 10.22 | 1,056,316 | -0.62(-5.74%) |
Dec 17, 2008 | 10.47 | 11.00 | 10.16 | 10.85 | 1,085,772 | +0.25(+2.34%) |
Dec 16, 2008 | 9.977 | 10.63 | 9.714 | 10.60 | 1,702,913 | +0.15(+1.44%) |
Dec 15, 2008 | 10.64 | 10.75 | 10.16 | 10.45 | 795,809 | -0.13(-1.28%) |
Dec 12, 2008 | 9.999 | 10.67 | 9.999 | 10.58 | 784,513 | +0.43(+4.21%) |
Dec 11, 2008 | 10.57 | 10.72 | 10.10 | 10.16 | 1,037,475 | -0.52(-4.85%) |
Dec 10, 2008 | 10.48 | 10.85 | 10.48 | 10.67 | 775,827 | +0.28(+2.67%) |
Dec 09, 2008 | 10.14 | 10.67 | 10.10 | 10.40 | 1,473,419 | +0.17(+1.61%) |
Dec 08, 2008 | 10.37 | 10.85 | 10.15 | 10.23 | 1,671,023 | +0.14(+1.41%) |
Dec 05, 2008 | 9.834 | 10.13 | 9.107 | 10.09 | 913,817 | +0.17(+1.66%) |
Dec 04, 2008 | 10.25 | 10.58 | 9.729 | 9.924 | 1,028,042 | -0.51(-4.89%) |
Dec 03, 2008 | 10.03 | 10.57 | 9.797 | 10.43 | 1,105,952 | +0.22(+2.13%) |
Dec 02, 2008 | 9.932 | 10.34 | 9.737 | 10.22 | 1,619,941 | +0.41(+4.13%) |
Dec 01, 2008 | 10.46 | 10.64 | 9.774 | 9.812 | 948,399 | -0.84(-7.89%) |
Nov 28, 2008 | 10.79 | 10.89 | 10.51 | 10.65 | 275,574 | -0.23(-2.14%) |
Nov 26, 2008 | 10.14 | 10.93 | 10.13 | 10.88 | 898,245 | +0.61(+5.91%) |
Nov 25, 2008 | 10.25 | 10.28 | 9.849 | 10.28 | 883,919 | +0.15(+1.48%) |
Nov 24, 2008 | 9.984 | 10.48 | 9.774 | 10.13 | 1,710,081 | +0.32(+3.21%) |
Nov 21, 2008 | 9.497 | 9.819 | 9.092 | 9.812 | 1,489,562 | +0.45(+4.81%) |
Nov 20, 2008 | 9.144 | 10.05 | 9.144 | 9.362 | 1,558,617 | +0.13(+1.38%) |
Nov 19, 2008 | 9.879 | 10.13 | 9.234 | 9.234 | 925,850 | -0.63(-6.39%) |
Nov 18, 2008 | 10.06 | 10.18 | 9.459 | 9.864 | 1,234,780 | -0.22(-2.16%) |
Nov 17, 2008 | 10.03 | 10.48 | 10.02 | 10.08 | 835,487 | +0.00(+0.00%) |
Nov 14, 2008 | 10.72 | 11.09 | 10.05 | 10.08 | 1,148,882 | -0.79(-7.25%) |
Nov 13, 2008 | 10.16 | 10.88 | 9.654 | 10.87 | 1,435,728 | +0.92(+9.19%) |
Nov 12, 2008 | 10.28 | 10.43 | 9.954 | 9.954 | 787,462 | -0.49(-4.67%) |
Nov 11, 2008 | 10.60 | 10.74 | 10.30 | 10.44 | 1,052,330 | -0.26(-2.45%) |
Nov 10, 2008 | 11.21 | 11.25 | 10.58 | 10.70 | 462,517 | -0.35(-3.12%) |
Nov 07, 2008 | 10.93 | 11.16 | 10.79 | 11.05 | 350,811 | +0.26(+2.43%) |
Nov 06, 2008 | 11.30 | 11.72 | 10.72 | 10.79 | 1,330,642 | -0.68(-5.95%) |
Nov 05, 2008 | 11.27 | 11.88 | 11.25 | 11.47 | 1,722,901 | +0.02(+0.20%) |
Nov 04, 2008 | 11.52 | 11.57 | 10.98 | 11.45 | 660,625 | +0.15(+1.33%) |