Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.29 | 16.52 | 15.62 | 15.72 | 1,540,087 | -0.29(-1.84%) |
Oct 29, 2009 | 15.97 | 16.12 | 15.87 | 16.01 | 492,119 | +0.16(+1.00%) |
Oct 28, 2009 | 16.28 | 16.34 | 15.81 | 15.85 | 1,193,637 | -0.51(-3.11%) |
Oct 27, 2009 | 16.70 | 16.79 | 16.28 | 16.36 | 923,558 | -0.31(-1.85%) |
Oct 26, 2009 | 16.90 | 17.22 | 16.56 | 16.67 | 995,421 | -0.28(-1.65%) |
Oct 23, 2009 | 16.94 | 16.98 | 16.85 | 16.95 | 665,263 | -0.27(-1.58%) |
Oct 22, 2009 | 16.80 | 17.30 | 16.70 | 17.22 | 1,043,641 | +0.31(+1.82%) |
Oct 21, 2009 | 17.09 | 17.19 | 16.73 | 16.91 | 706,794 | +0.10(+0.60%) |
Oct 20, 2009 | 16.66 | 16.83 | 16.66 | 16.81 | 749,445 | +0.08(+0.47%) |
Oct 19, 2009 | 16.91 | 16.94 | 16.34 | 16.73 | 1,282,950 | -0.10(-0.60%) |
Oct 16, 2009 | 16.91 | 16.96 | 16.65 | 16.83 | 507,577 | -0.05(-0.30%) |
Oct 15, 2009 | 17.02 | 17.04 | 16.74 | 16.88 | 604,330 | -0.06(-0.34%) |
Oct 14, 2009 | 17.21 | 17.21 | 16.70 | 16.94 | 437,845 | -0.18(-1.05%) |
Oct 13, 2009 | 16.73 | 17.27 | 16.72 | 17.12 | 592,969 | +0.38(+2.27%) |
Oct 12, 2009 | 16.81 | 17.26 | 16.65 | 16.74 | 178,778 | -0.37(-2.18%) |
Oct 09, 2009 | 16.98 | 17.19 | 16.85 | 17.11 | 254,247 | +0.21(+1.23%) |
Oct 08, 2009 | 16.99 | 17.08 | 16.75 | 16.91 | 577,937 | +0.09(+0.51%) |
Oct 07, 2009 | 16.95 | 17.33 | 16.50 | 16.82 | 513,363 | +0.11(+0.69%) |
Oct 06, 2009 | 16.73 | 16.96 | 16.65 | 16.70 | 284,775 | -0.01(-0.04%) |
Oct 05, 2009 | 16.55 | 16.75 | 16.22 | 16.71 | 533,655 | +0.27(+1.66%) |
Oct 02, 2009 | 16.50 | 16.70 | 16.15 | 16.44 | 822,278 | -0.23(-1.38%) |
Oct 01, 2009 | 17.67 | 17.79 | 16.60 | 16.67 | 1,076,507 | -0.92(-5.26%) |
Sep 30, 2009 | 18.50 | 18.52 | 17.55 | 17.59 | 714,411 | -0.66(-3.61%) |
Sep 29, 2009 | 18.22 | 18.35 | 18.07 | 18.25 | 164,334 | +0.03(+0.16%) |
Sep 28, 2009 | 17.85 | 18.33 | 17.77 | 18.22 | 261,647 | +0.32(+1.80%) |
Sep 25, 2009 | 17.99 | 18.20 | 17.73 | 17.90 | 306,458 | -0.21(-1.15%) |
Sep 24, 2009 | 18.54 | 18.63 | 17.82 | 18.11 | 750,189 | -0.43(-2.32%) |
Sep 23, 2009 | 17.75 | 18.82 | 17.73 | 18.54 | 1,656,302 | +0.78(+4.40%) |
Sep 22, 2009 | 18.05 | 18.07 | 17.71 | 17.76 | 260,010 | -0.16(-0.88%) |
Sep 21, 2009 | 17.89 | 18.04 | 17.68 | 17.92 | 184,074 | -0.25(-1.38%) |
Sep 18, 2009 | 18.12 | 18.28 | 18.07 | 18.17 | 205,834 | +0.03(+0.16%) |
Sep 17, 2009 | 18.05 | 18.28 | 18.00 | 18.14 | 230,757 | +0.45(+2.55%) |
Sep 16, 2009 | 17.91 | 18.19 | 17.63 | 17.69 | 416,466 | -0.12(-0.68%) |
Sep 15, 2009 | 17.49 | 17.90 | 17.43 | 17.81 | 328,615 | +0.22(+1.26%) |
Sep 14, 2009 | 17.63 | 17.68 | 17.46 | 17.59 | 371,275 | -0.05(-0.28%) |
Sep 11, 2009 | 17.77 | 17.92 | 17.52 | 17.64 | 245,019 | -0.02(-0.12%) |
Sep 10, 2009 | 17.49 | 17.74 | 17.27 | 17.66 | 275,859 | +0.14(+0.78%) |
Sep 09, 2009 | 17.50 | 17.63 | 17.39 | 17.52 | 307,242 | -0.04(-0.24%) |
Sep 08, 2009 | 17.35 | 17.69 | 17.17 | 17.57 | 958,745 | +0.33(+1.91%) |
Sep 04, 2009 | 17.35 | 17.43 | 17.08 | 17.24 | 820,405 | -0.16(-0.91%) |
Sep 03, 2009 | 17.34 | 17.54 | 17.19 | 17.39 | 541,149 | +0.05(+0.29%) |
Sep 02, 2009 | 17.59 | 17.72 | 17.27 | 17.34 | 374,150 | -0.19(-1.06%) |
Sep 01, 2009 | 17.74 | 18.22 | 17.46 | 17.53 | 435,219 | -0.44(-2.43%) |
Aug 31, 2009 | 18.20 | 18.36 | 17.77 | 17.97 | 202,121 | -0.32(-1.76%) |
Aug 28, 2009 | 18.45 | 18.46 | 18.18 | 18.29 | 472,273 | -0.01(-0.08%) |
Aug 27, 2009 | 18.21 | 18.35 | 17.95 | 18.30 | 190,207 | +0.09(+0.47%) |
Aug 26, 2009 | 17.99 | 18.44 | 17.95 | 18.22 | 1,129,992 | +0.12(+0.67%) |
Aug 25, 2009 | 18.08 | 18.43 | 18.04 | 18.10 | 444,881 | -0.06(-0.32%) |
Aug 24, 2009 | 17.84 | 18.19 | 17.72 | 18.15 | 498,086 | +0.32(+1.81%) |
Aug 21, 2009 | 17.73 | 18.00 | 17.65 | 17.83 | 528,643 | +0.08(+0.44%) |
Aug 20, 2009 | 17.46 | 17.75 | 17.39 | 17.75 | 391,196 | +0.21(+1.19%) |
Aug 19, 2009 | 17.39 | 17.54 | 17.21 | 17.54 | 246,575 | -0.04(-0.24%) |
Aug 18, 2009 | 17.39 | 18.08 | 17.10 | 17.59 | 434,648 | +0.19(+1.07%) |
Aug 17, 2009 | 17.57 | 17.67 | 17.21 | 17.40 | 366,151 | -0.46(-2.57%) |
Aug 14, 2009 | 17.87 | 18.02 | 17.67 | 17.86 | 202,102 | -0.16(-0.88%) |
Aug 13, 2009 | 18.12 | 18.17 | 17.84 | 18.02 | 562,907 | -0.18(-0.98%) |
Aug 12, 2009 | 18.37 | 18.50 | 17.96 | 18.20 | 726,854 | -0.30(-1.63%) |
Aug 11, 2009 | 18.39 | 18.69 | 18.38 | 18.50 | 649,943 | -0.17(-0.92%) |
Aug 10, 2009 | 18.35 | 18.84 | 18.35 | 18.67 | 483,366 | +0.26(+1.40%) |
Aug 07, 2009 | 18.55 | 19.22 | 17.95 | 18.41 | 2,452,001 | +0.62(+3.46%) |
Aug 06, 2009 | 17.42 | 17.82 | 17.16 | 17.79 | 861,578 | +0.44(+2.56%) |
Aug 05, 2009 | 17.69 | 17.69 | 17.26 | 17.35 | 295,317 | -0.27(-1.55%) |
Aug 04, 2009 | 17.16 | 17.92 | 17.02 | 17.62 | 852,527 | +0.65(+3.84%) |
Aug 03, 2009 | 17.44 | 17.44 | 16.17 | 16.97 | 602,965 | -0.24(-1.38%) |
Jul 31, 2009 | 17.31 | 17.61 | 17.04 | 17.21 | 496,861 | +0.12(+0.71%) |
Jul 30, 2009 | 17.30 | 17.42 | 17.06 | 17.08 | 585,530 | -0.07(-0.42%) |
Jul 29, 2009 | 17.24 | 17.43 | 17.01 | 17.16 | 372,849 | -0.09(-0.50%) |
Jul 28, 2009 | 17.63 | 17.71 | 17.03 | 17.24 | 915,681 | -0.47(-2.67%) |
Jul 27, 2009 | 17.85 | 17.92 | 17.64 | 17.72 | 266,080 | -0.26(-1.44%) |
Jul 24, 2009 | 17.82 | 18.10 | 17.69 | 17.97 | 814 | -0.01(-0.08%) |
Jul 23, 2009 | 17.80 | 18.07 | 17.70 | 17.99 | 233,444 | +0.10(+0.56%) |
Jul 22, 2009 | 17.88 | 18.24 | 17.80 | 17.89 | 196,987 | -0.18(-0.99%) |
Jul 21, 2009 | 17.92 | 18.30 | 17.85 | 18.07 | 567,314 | +0.37(+2.11%) |
Jul 20, 2009 | 17.29 | 17.71 | 17.22 | 17.69 | 418,032 | +0.62(+3.61%) |
Jul 17, 2009 | 17.26 | 17.28 | 16.92 | 17.08 | 202,005 | -0.27(-1.53%) |
Jul 16, 2009 | 17.05 | 17.52 | 16.80 | 17.34 | 520,842 | +0.17(+1.00%) |
Jul 15, 2009 | 16.98 | 17.44 | 16.85 | 17.17 | 784,118 | +0.39(+2.35%) |
Jul 14, 2009 | 16.47 | 17.06 | 16.47 | 16.78 | 565,374 | +0.32(+1.92%) |
Jul 13, 2009 | 16.49 | 16.57 | 16.41 | 16.46 | 395,750 | -0.07(-0.43%) |
Jul 10, 2009 | 16.58 | 16.60 | 16.32 | 16.53 | 132,901 | -0.13(-0.77%) |
Jul 09, 2009 | 16.57 | 16.81 | 16.22 | 16.66 | 450,016 | +0.16(+0.96%) |
Jul 08, 2009 | 16.96 | 16.96 | 16.43 | 16.50 | 1,007,896 | +0.04(+0.26%) |
Jul 07, 2009 | 16.38 | 16.70 | 16.38 | 16.46 | 616,100 | -0.09(-0.52%) |
Jul 06, 2009 | 16.67 | 17.33 | 16.45 | 16.55 | 741,519 | -0.24(-1.45%) |
Jul 02, 2009 | 16.67 | 16.93 | 16.50 | 16.79 | 701,608 | +0.22(+1.34%) |
Jul 01, 2009 | 16.77 | 16.85 | 16.55 | 16.57 | 504,485 | -0.24(-1.45%) |
Jun 30, 2009 | 16.86 | 16.87 | 16.67 | 16.81 | 317,422 | -0.05(-0.30%) |
Jun 29, 2009 | 16.70 | 16.88 | 16.58 | 16.86 | 406,818 | +0.34(+2.08%) |
Jun 26, 2009 | 16.92 | 16.92 | 16.32 | 16.52 | 488,996 | -0.24(-1.41%) |
Jun 25, 2009 | 16.56 | 16.81 | 16.55 | 16.75 | 361,357 | +0.16(+0.99%) |
Jun 24, 2009 | 16.03 | 16.93 | 15.90 | 16.59 | 531,521 | +0.66(+4.14%) |
Jun 23, 2009 | 16.47 | 16.47 | 15.62 | 15.93 | 449,295 | -0.35(-2.16%) |
Jun 22, 2009 | 17.45 | 17.45 | 16.26 | 16.28 | 444,270 | -0.42(-2.49%) |
Jun 19, 2009 | 16.15 | 16.90 | 15.99 | 16.70 | 512,717 | +0.58(+3.60%) |
Jun 18, 2009 | 16.02 | 16.41 | 15.95 | 16.12 | 774,584 | +0.02(+0.13%) |
Jun 17, 2009 | 16.12 | 16.17 | 15.68 | 16.10 | 471,915 | +0.08(+0.49%) |
Jun 16, 2009 | 16.68 | 16.79 | 15.88 | 16.02 | 548,327 | -0.66(-3.96%) |
Jun 15, 2009 | 16.73 | 17.03 | 16.57 | 16.68 | 502,702 | -0.45(-2.64%) |
Jun 12, 2009 | 16.94 | 17.24 | 16.85 | 17.13 | 430,986 | -0.07(-0.42%) |
Jun 11, 2009 | 16.97 | 17.39 | 16.81 | 17.20 | 726,018 | +0.17(+1.01%) |
Jun 10, 2009 | 16.40 | 17.36 | 16.03 | 17.03 | 1,148,345 | +0.81(+5.00%) |
Jun 09, 2009 | 16.27 | 16.41 | 16.08 | 16.22 | 661,257 | +0.25(+1.57%) |
Jun 08, 2009 | 15.69 | 16.15 | 15.63 | 15.97 | 747,825 | -0.02(-0.13%) |
Jun 05, 2009 | 16.30 | 16.30 | 15.87 | 15.99 | 549,027 | -0.18(-1.11%) |
Jun 04, 2009 | 16.46 | 16.46 | 15.99 | 16.17 | 611,023 | -0.09(-0.53%) |
Jun 03, 2009 | 16.88 | 16.99 | 16.07 | 16.25 | 845,730 | -0.53(-3.16%) |
Jun 02, 2009 | 16.43 | 16.83 | 16.29 | 16.78 | 823,790 | +0.27(+1.65%) |
Jun 01, 2009 | 17.27 | 17.27 | 16.46 | 16.51 | 1,188,704 | +0.09(+0.57%) |
May 29, 2009 | 16.71 | 17.43 | 16.30 | 16.42 | 2,164,661 | -0.01(-0.04%) |
May 28, 2009 | 17.49 | 17.64 | 15.98 | 16.43 | 2,386,035 | -1.84(-10.09%) |
May 27, 2009 | 18.04 | 18.38 | 17.92 | 18.27 | 557,099 | +0.03(+0.16%) |
May 26, 2009 | 17.85 | 18.61 | 17.74 | 18.24 | 474,718 | +0.29(+1.64%) |
May 22, 2009 | 17.90 | 18.02 | 17.47 | 17.95 | 190,169 | +0.38(+2.16%) |
May 21, 2009 | 17.62 | 17.92 | 17.34 | 17.57 | 505,743 | +0.00(+0.00%) |
May 20, 2009 | 17.92 | 18.09 | 17.41 | 17.57 | 745,035 | -0.37(-2.04%) |
May 19, 2009 | 17.62 | 18.14 | 17.42 | 17.93 | 1,155,424 | +0.44(+2.50%) |
May 18, 2009 | 16.78 | 17.54 | 16.67 | 17.49 | 503,563 | +0.85(+5.13%) |
May 15, 2009 | 16.75 | 17.05 | 16.55 | 16.64 | 1,004,460 | -0.30(-1.78%) |
May 14, 2009 | 16.54 | 17.11 | 16.29 | 16.94 | 336,821 | +0.44(+2.65%) |
May 13, 2009 | 17.11 | 17.16 | 16.24 | 16.50 | 745,373 | -0.90(-5.15%) |
May 12, 2009 | 17.17 | 17.57 | 17.17 | 17.40 | 462,745 | -0.13(-0.74%) |
May 11, 2009 | 16.67 | 17.57 | 16.63 | 17.53 | 679,444 | +0.38(+2.22%) |
May 08, 2009 | 18.23 | 18.23 | 17.11 | 17.15 | 894,044 | -0.39(-2.21%) |
May 07, 2009 | 17.39 | 17.66 | 17.15 | 17.54 | 1,120,522 | +0.39(+2.26%) |
May 06, 2009 | 18.17 | 18.22 | 17.03 | 17.15 | 982,148 | -0.39(-2.25%) |
May 05, 2009 | 17.21 | 18.94 | 17.03 | 17.54 | 3,047,353 | +0.38(+2.21%) |
May 04, 2009 | 16.94 | 17.36 | 16.71 | 17.16 | 1,277,770 | +0.21(+1.23%) |
May 01, 2009 | 16.16 | 17.28 | 16.09 | 16.96 | 1,313,511 | +0.90(+5.58%) |
Apr 30, 2009 | 15.73 | 16.16 | 15.63 | 16.06 | 820,137 | +0.35(+2.24%) |
Apr 29, 2009 | 15.82 | 15.87 | 15.54 | 15.71 | 693,246 | +0.40(+2.62%) |
Apr 28, 2009 | 15.60 | 15.75 | 15.19 | 15.31 | 653,100 | -0.38(-2.42%) |
Apr 27, 2009 | 15.77 | 15.99 | 15.58 | 15.69 | 501,705 | -0.19(-1.17%) |
Apr 24, 2009 | 15.75 | 15.92 | 15.59 | 15.87 | 1,054,564 | +0.19(+1.19%) |
Apr 23, 2009 | 15.56 | 15.70 | 15.21 | 15.69 | 867,195 | +0.14(+0.92%) |
Apr 22, 2009 | 14.84 | 15.75 | 14.71 | 15.54 | 936,746 | +0.71(+4.79%) |
Apr 21, 2009 | 15.01 | 15.08 | 14.34 | 14.83 | 917,531 | -0.16(-1.10%) |
Apr 20, 2009 | 15.25 | 15.41 | 14.21 | 15.00 | 1,069,564 | -0.24(-1.60%) |
Apr 17, 2009 | 15.91 | 15.91 | 15.03 | 15.24 | 1,448,423 | -0.85(-5.30%) |
Apr 16, 2009 | 15.92 | 16.16 | 15.69 | 16.10 | 967,840 | +0.31(+1.95%) |
Apr 15, 2009 | 15.65 | 15.93 | 15.44 | 15.79 | 1,000,681 | +0.01(+0.05%) |
Apr 14, 2009 | 15.33 | 15.89 | 15.33 | 15.78 | 873,628 | +0.14(+0.92%) |
Apr 13, 2009 | 15.22 | 15.67 | 14.98 | 15.64 | 705,711 | +0.37(+2.39%) |
Apr 09, 2009 | 15.14 | 15.43 | 15.03 | 15.27 | 516,037 | +0.32(+2.16%) |
Apr 08, 2009 | 14.92 | 15.30 | 14.75 | 14.95 | 1,402,195 | -0.03(-0.19%) |
Apr 07, 2009 | 14.48 | 15.08 | 14.48 | 14.98 | 1,014,545 | +0.16(+1.06%) |
Apr 06, 2009 | 14.62 | 14.87 | 14.48 | 14.82 | 1,207,745 | +0.14(+0.93%) |
Apr 03, 2009 | 14.12 | 14.83 | 14.00 | 14.68 | 769,935 | +0.68(+4.86%) |
Apr 02, 2009 | 13.81 | 14.45 | 13.64 | 14.00 | 1,316,011 | +0.30(+2.20%) |
Apr 01, 2009 | 13.26 | 13.77 | 13.10 | 13.70 | 1,185,905 | +0.37(+2.80%) |
Mar 31, 2009 | 13.45 | 13.66 | 12.71 | 13.33 | 1,002,850 | -0.40(-2.92%) |
Mar 30, 2009 | 12.83 | 13.80 | 12.55 | 13.73 | 1,296,174 | +0.20(+1.48%) |
Mar 26, 2009 | 13.41 | 13.91 | 13.18 | 13.53 | 684,495 | +0.24(+1.83%) |
Mar 25, 2009 | 13.77 | 13.94 | 13.03 | 13.29 | 603,230 | -0.40(-2.93%) |
Mar 24, 2009 | 13.29 | 13.79 | 12.98 | 13.69 | 773,596 | +0.35(+2.63%) |
Mar 23, 2009 | 13.13 | 13.34 | 13.07 | 13.34 | 713,115 | +0.79(+6.29%) |
Mar 20, 2009 | 12.73 | 13.20 | 12.54 | 12.55 | 1,077,224 | -0.15(-1.16%) |
Mar 19, 2009 | 13.34 | 13.34 | 12.56 | 12.69 | 876,762 | -0.27(-2.07%) |
Mar 18, 2009 | 12.17 | 13.12 | 12.02 | 12.96 | 973,955 | +0.76(+6.23%) |
Mar 17, 2009 | 11.67 | 12.29 | 11.56 | 12.20 | 721,242 | +0.54(+4.61%) |
Mar 16, 2009 | 11.33 | 11.78 | 11.23 | 11.66 | 888,152 | +0.34(+2.98%) |
Mar 13, 2009 | 11.25 | 11.37 | 11.17 | 11.33 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.00 | 11.29 | 10.94 | 11.23 | 904,364 | +0.24(+2.22%) |
Mar 11, 2009 | 10.74 | 11.05 | 10.63 | 10.98 | 1,215,076 | +0.29(+2.68%) |
Mar 10, 2009 | 10.58 | 10.80 | 10.40 | 10.70 | 1,368,704 | +0.51(+5.00%) |
Mar 09, 2009 | 10.40 | 10.48 | 10.04 | 10.19 | 637,395 | -0.13(-1.25%) |
Mar 06, 2009 | 10.65 | 10.75 | 10.20 | 10.32 | 0 | -0.11(-1.10%) |
Mar 05, 2009 | 10.42 | 10.56 | 10.36 | 10.43 | 606,337 | -0.10(-0.95%) |
Mar 04, 2009 | 10.50 | 10.91 | 10.15 | 10.53 | 1,091,081 | +0.39(+3.89%) |
Mar 02, 2009 | 11.07 | 11.07 | 10.03 | 10.14 | 1,606,785 | -0.65(-6.05%) |
Feb 27, 2009 | 11.59 | 11.59 | 10.59 | 10.79 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.32 | 12.32 | 11.16 | 11.19 | 1,721,199 | +0.26(+2.36%) |
Feb 25, 2009 | 11.63 | 11.70 | 10.62 | 10.93 | 2,123,316 | -0.60(-5.16%) |
Feb 24, 2009 | 11.99 | 12.02 | 11.35 | 11.53 | 1,523,441 | -0.52(-4.29%) |
Feb 23, 2009 | 13.65 | 13.65 | 11.46 | 12.04 | 3,948,476 | -1.89(-13.54%) |
Feb 20, 2009 | 14.35 | 14.78 | 13.63 | 13.93 | 1,870,718 | -0.55(-3.81%) |
Feb 19, 2009 | 13.28 | 14.61 | 13.28 | 14.48 | 1,318,109 | +1.25(+9.43%) |
Feb 18, 2009 | 12.51 | 13.77 | 12.50 | 13.23 | 1,618,269 | +0.84(+6.77%) |
Feb 17, 2009 | 12.50 | 12.70 | 11.77 | 12.40 | 1,305,784 | -0.22(-1.76%) |
Feb 13, 2009 | 13.15 | 13.22 | 12.50 | 12.62 | 1,033,184 | -0.42(-3.24%) |
Feb 12, 2009 | 13.34 | 13.36 | 12.77 | 13.04 | 848,092 | -0.37(-2.73%) |
Feb 11, 2009 | 13.33 | 13.44 | 13.12 | 13.41 | 331,654 | +0.08(+0.59%) |
Feb 10, 2009 | 13.69 | 13.78 | 13.19 | 13.33 | 477,235 | -0.39(-2.82%) |
Feb 09, 2009 | 13.97 | 14.06 | 13.54 | 13.72 | 411,179 | -0.23(-1.65%) |
Feb 06, 2009 | 13.46 | 14.14 | 13.41 | 13.94 | 460,276 | +0.37(+2.69%) |
Feb 05, 2009 | 13.16 | 13.61 | 13.11 | 13.58 | 324,461 | +0.35(+2.66%) |
Feb 04, 2009 | 13.03 | 13.49 | 12.65 | 13.23 | 650,756 | +0.60(+4.71%) |
Feb 03, 2009 | 12.78 | 12.84 | 12.50 | 12.63 | 770,888 | +0.04(+0.34%) |
Feb 02, 2009 | 13.08 | 13.08 | 12.50 | 12.59 | 717,665 | -0.57(-4.36%) |
Jan 30, 2009 | 13.36 | 13.47 | 13.01 | 13.16 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.42 | 13.46 | 13.06 | 13.36 | 392,584 | -0.04(-0.32%) |
Jan 28, 2009 | 13.31 | 13.54 | 13.11 | 13.41 | 551,236 | +0.36(+2.75%) |
Jan 27, 2009 | 13.18 | 13.38 | 12.99 | 13.05 | 435,608 | -0.15(-1.14%) |
Jan 26, 2009 | 13.18 | 13.43 | 13.05 | 13.20 | 899,675 | +0.16(+1.21%) |
Jan 23, 2009 | 12.78 | 13.21 | 12.55 | 13.04 | 536,327 | +0.01(+0.06%) |
Jan 22, 2009 | 13.51 | 13.51 | 12.80 | 13.03 | 622,929 | -0.47(-3.50%) |
Jan 21, 2009 | 12.65 | 13.70 | 12.46 | 13.51 | 1,345,765 | +1.13(+9.15%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.34 | 12.37 | 1,096,528 | -0.67(-5.16%) |
Jan 16, 2009 | 13.35 | 13.39 | 12.78 | 13.05 | 814,580 | -0.10(-0.76%) |
Jan 15, 2009 | 13.42 | 13.42 | 12.90 | 13.15 | 962,670 | +0.11(+0.88%) |
Jan 14, 2009 | 14.20 | 14.20 | 12.99 | 13.03 | 788,960 | -1.07(-7.58%) |
Jan 13, 2009 | 14.23 | 14.34 | 13.87 | 14.10 | 556,125 | -0.24(-1.65%) |
Jan 12, 2009 | 14.45 | 14.60 | 14.23 | 14.34 | 483,415 | -0.36(-2.44%) |
Jan 09, 2009 | 15.30 | 15.30 | 14.37 | 14.70 | 678,881 | -0.43(-2.84%) |
Jan 08, 2009 | 15.37 | 15.45 | 15.03 | 15.13 | 726,127 | -0.24(-1.59%) |
Jan 07, 2009 | 15.71 | 16.00 | 15.26 | 15.37 | 807,298 | -0.29(-1.88%) |
Jan 06, 2009 | 16.23 | 16.23 | 15.46 | 15.67 | 609,553 | +0.21(+1.39%) |
Jan 05, 2009 | 15.39 | 15.59 | 15.08 | 15.45 | 747,154 | +0.30(+1.99%) |
Jan 02, 2009 | 15.33 | 15.41 | 15.00 | 15.15 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.59 | 15.64 | 15.11 | 15.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.59 | 15.64 | 15.11 | 15.36 | 348,213 | -0.24(-1.52%) |
Dec 30, 2008 | 14.95 | 15.62 | 14.77 | 15.59 | 614,598 | +0.90(+6.10%) |
Dec 29, 2008 | 14.57 | 14.75 | 14.32 | 14.70 | 488,846 | +0.17(+1.18%) |
Dec 26, 2008 | 14.40 | 14.56 | 14.34 | 14.53 | 63,409 | +0.11(+0.80%) |
Dec 24, 2008 | 14.40 | 14.63 | 14.29 | 14.41 | 1,145,388 | +0.08(+0.55%) |
Dec 23, 2008 | 14.58 | 14.82 | 14.17 | 14.33 | 881,076 | -0.20(-1.38%) |
Dec 22, 2008 | 16.18 | 16.18 | 14.26 | 14.53 | 2,321,347 | -1.61(-9.99%) |
Dec 19, 2008 | 15.87 | 16.27 | 15.00 | 16.15 | 1,254,109 | +0.21(+1.30%) |
Dec 18, 2008 | 15.74 | 16.18 | 15.51 | 15.94 | 863,425 | +0.11(+0.68%) |
Dec 17, 2008 | 15.84 | 15.96 | 15.66 | 15.83 | 747,848 | -0.06(-0.36%) |
Dec 16, 2008 | 15.79 | 16.05 | 15.29 | 15.89 | 1,205,159 | +0.16(+1.00%) |
Dec 15, 2008 | 15.50 | 16.48 | 14.96 | 15.73 | 1,521,496 | +0.24(+1.57%) |
Dec 12, 2008 | 14.70 | 15.54 | 14.70 | 15.49 | 1,352,171 | +0.42(+2.76%) |
Dec 11, 2008 | 15.00 | 15.41 | 14.68 | 15.07 | 904,351 | +0.50(+3.45%) |
Dec 10, 2008 | 14.02 | 14.72 | 13.89 | 14.57 | 826,721 | +0.64(+4.58%) |
Dec 09, 2008 | 13.77 | 14.12 | 13.57 | 13.93 | 1,164,751 | +0.24(+1.73%) |
Dec 08, 2008 | 12.90 | 13.74 | 12.86 | 13.69 | 567,685 | +1.07(+8.46%) |
Dec 05, 2008 | 12.59 | 12.80 | 12.12 | 12.63 | 842,197 | +0.09(+0.74%) |
Dec 04, 2008 | 12.90 | 13.08 | 12.40 | 12.53 | 812,085 | -0.47(-3.59%) |
Dec 03, 2008 | 12.63 | 13.01 | 12.12 | 13.00 | 1,068,289 | +0.72(+5.90%) |
Dec 02, 2008 | 12.90 | 13.01 | 12.07 | 12.27 | 919,749 | -0.49(-3.82%) |
Dec 01, 2008 | 13.01 | 13.35 | 12.73 | 12.76 | 699,147 | -0.62(-4.66%) |
Nov 28, 2008 | 13.02 | 13.59 | 12.81 | 13.39 | 343,492 | +0.40(+3.09%) |
Nov 26, 2008 | 12.86 | 13.03 | 12.38 | 12.98 | 627,179 | +0.19(+1.51%) |
Nov 25, 2008 | 13.22 | 13.44 | 12.45 | 12.79 | 703,227 | -0.07(-0.56%) |
Nov 24, 2008 | 12.12 | 13.04 | 11.96 | 12.86 | 1,639,251 | +0.93(+7.81%) |
Nov 21, 2008 | 12.10 | 12.42 | 11.68 | 11.93 | 2,282,291 | +0.04(+0.30%) |
Nov 20, 2008 | 11.99 | 12.42 | 11.79 | 11.89 | 1,059,400 | -0.37(-2.98%) |
Nov 19, 2008 | 12.38 | 12.72 | 12.14 | 12.26 | 1,187,594 | -0.11(-0.87%) |
Nov 18, 2008 | 12.93 | 13.08 | 12.11 | 12.37 | 1,430,176 | -0.57(-4.43%) |
Nov 17, 2008 | 13.24 | 13.24 | 12.85 | 12.94 | 412,708 | -0.11(-0.88%) |
Nov 14, 2008 | 13.29 | 13.39 | 12.98 | 13.06 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.85 | 13.49 | 12.22 | 13.49 | 1,533,929 | +0.62(+4.79%) |
Nov 12, 2008 | 12.90 | 12.97 | 12.75 | 12.87 | 1,479,192 | -0.30(-2.29%) |
Nov 11, 2008 | 13.30 | 13.35 | 12.51 | 13.17 | 1,687,808 | -0.16(-1.24%) |
Nov 10, 2008 | 13.70 | 13.78 | 13.24 | 13.34 | 1,350,452 | -0.04(-0.27%) |
Nov 07, 2008 | 13.70 | 13.92 | 13.26 | 13.37 | 706,247 | -0.30(-2.20%) |
Nov 06, 2008 | 14.27 | 14.53 | 13.57 | 13.67 | 786,717 | -0.75(-5.17%) |
Nov 05, 2008 | 14.26 | 15.04 | 14.26 | 14.42 | 521,200 | -0.24(-1.66%) |
Nov 04, 2008 | 14.11 | 14.93 | 13.94 | 14.66 | 555,818 | +0.72(+5.14%) |