Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.47 | 13.54 | 12.80 | 12.98 | 451,177 | -0.63(-4.63%) |
Oct 29, 2009 | 13.55 | 13.77 | 13.33 | 13.62 | 771,230 | +0.24(+1.80%) |
Oct 28, 2009 | 13.52 | 13.71 | 13.34 | 13.38 | 608,009 | -0.12(-0.92%) |
Oct 27, 2009 | 14.32 | 14.38 | 13.44 | 13.50 | 607,997 | -0.73(-5.13%) |
Oct 26, 2009 | 14.57 | 14.94 | 14.04 | 14.23 | 455,200 | -0.26(-1.78%) |
Oct 23, 2009 | 14.58 | 15.32 | 14.44 | 14.49 | 525,240 | -0.71(-4.64%) |
Oct 22, 2009 | 15.34 | 15.53 | 14.94 | 15.19 | 629,867 | -0.20(-1.29%) |
Oct 21, 2009 | 15.77 | 16.22 | 15.36 | 15.39 | 404,875 | -0.47(-2.98%) |
Oct 20, 2009 | 15.83 | 16.26 | 15.72 | 15.87 | 185,346 | -0.22(-1.39%) |
Oct 19, 2009 | 15.89 | 16.19 | 15.76 | 16.09 | 133,460 | +0.30(+1.89%) |
Oct 16, 2009 | 16.15 | 16.15 | 15.58 | 15.79 | 309,788 | -0.41(-2.51%) |
Oct 15, 2009 | 16.61 | 16.75 | 16.05 | 16.20 | 208,676 | -0.50(-2.98%) |
Oct 14, 2009 | 16.75 | 16.80 | 16.58 | 16.70 | 204,569 | +0.19(+1.16%) |
Oct 13, 2009 | 16.24 | 16.75 | 16.21 | 16.51 | 209,091 | +0.29(+1.79%) |
Oct 12, 2009 | 16.25 | 16.39 | 16.07 | 16.21 | 279,270 | +0.08(+0.51%) |
Oct 09, 2009 | 16.29 | 16.29 | 15.79 | 16.13 | 410,883 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.21 | 15.84 | 15.91 | 299,864 | +0.01(+0.05%) |
Oct 07, 2009 | 16.14 | 16.20 | 15.81 | 15.90 | 264,742 | -0.26(-1.59%) |
Oct 06, 2009 | 16.01 | 16.17 | 15.90 | 16.16 | 292,985 | +0.30(+1.88%) |
Oct 05, 2009 | 16.53 | 16.65 | 15.66 | 15.86 | 521,013 | +0.27(+1.76%) |
Oct 02, 2009 | 15.57 | 15.94 | 15.51 | 15.58 | 263,334 | -0.10(-0.64%) |
Oct 01, 2009 | 15.88 | 15.99 | 15.65 | 15.68 | 457,034 | -0.33(-2.07%) |
Sep 30, 2009 | 16.16 | 16.16 | 15.40 | 16.02 | 351,572 | -0.18(-1.13%) |
Sep 29, 2009 | 16.19 | 16.31 | 15.87 | 16.20 | 338,998 | -0.02(-0.15%) |
Sep 28, 2009 | 15.94 | 16.42 | 15.88 | 16.22 | 164,519 | +0.32(+1.98%) |
Sep 25, 2009 | 15.99 | 16.11 | 15.55 | 15.91 | 120,192 | -0.17(-1.08%) |
Sep 24, 2009 | 16.51 | 16.51 | 15.72 | 16.08 | 153,808 | -0.41(-2.47%) |
Sep 23, 2009 | 16.87 | 16.96 | 16.49 | 16.49 | 172,389 | -0.37(-2.17%) |
Sep 22, 2009 | 16.66 | 16.88 | 16.49 | 16.85 | 212,310 | +0.25(+1.50%) |
Sep 21, 2009 | 16.55 | 16.73 | 16.31 | 16.60 | 169,105 | -0.05(-0.30%) |
Sep 18, 2009 | 16.94 | 16.94 | 16.55 | 16.65 | 355,248 | -0.22(-1.33%) |
Sep 17, 2009 | 16.97 | 17.05 | 16.74 | 16.88 | 74,240 | -0.12(-0.73%) |
Sep 16, 2009 | 16.75 | 17.00 | 16.61 | 17.00 | 187,177 | +0.26(+1.54%) |
Sep 15, 2009 | 16.75 | 17.00 | 16.65 | 16.75 | 205,269 | -0.08(-0.49%) |
Sep 14, 2009 | 16.78 | 16.95 | 16.56 | 16.83 | 155,690 | -0.02(-0.15%) |
Sep 11, 2009 | 16.91 | 17.10 | 16.63 | 16.85 | 238,295 | -0.08(-0.49%) |
Sep 10, 2009 | 16.48 | 16.95 | 16.40 | 16.94 | 258,946 | +0.49(+2.98%) |
Sep 09, 2009 | 16.08 | 16.47 | 16.05 | 16.45 | 174,266 | +0.31(+1.90%) |
Sep 08, 2009 | 15.81 | 16.15 | 15.76 | 16.14 | 260,238 | +0.37(+2.37%) |
Sep 04, 2009 | 15.33 | 15.77 | 15.31 | 15.77 | 277,756 | +0.45(+2.93%) |
Sep 03, 2009 | 15.10 | 15.36 | 14.98 | 15.32 | 190,626 | +0.24(+1.60%) |
Sep 02, 2009 | 15.21 | 15.46 | 14.99 | 15.08 | 294,098 | -0.22(-1.46%) |
Sep 01, 2009 | 15.14 | 15.83 | 15.14 | 15.30 | 501,271 | +0.00(+0.00%) |
Aug 31, 2009 | 15.61 | 15.61 | 15.23 | 15.30 | 221,533 | -0.32(-2.07%) |
Aug 28, 2009 | 15.37 | 15.79 | 15.33 | 15.63 | 298,004 | +0.43(+2.84%) |
Aug 27, 2009 | 15.53 | 15.53 | 15.00 | 15.19 | 204,462 | -0.27(-1.72%) |
Aug 26, 2009 | 15.47 | 15.69 | 15.41 | 15.46 | 143,638 | -0.07(-0.48%) |
Aug 25, 2009 | 15.47 | 15.82 | 15.26 | 15.53 | 200,104 | +0.17(+1.14%) |
Aug 24, 2009 | 15.16 | 15.40 | 15.00 | 15.36 | 340,477 | +0.19(+1.26%) |
Aug 21, 2009 | 14.81 | 15.19 | 14.67 | 15.17 | 228,146 | +0.58(+3.98%) |
Aug 20, 2009 | 14.79 | 14.87 | 14.51 | 14.59 | 221,959 | -0.28(-1.90%) |
Aug 19, 2009 | 14.56 | 14.89 | 14.55 | 14.87 | 127,227 | +0.17(+1.13%) |
Aug 18, 2009 | 14.62 | 14.79 | 14.47 | 14.70 | 190,901 | +0.20(+1.37%) |
Aug 17, 2009 | 14.81 | 14.96 | 14.45 | 14.50 | 223,496 | -0.49(-3.27%) |
Aug 14, 2009 | 15.34 | 15.34 | 14.84 | 14.99 | 248,180 | -0.42(-2.69%) |
Aug 13, 2009 | 15.49 | 15.55 | 15.18 | 15.41 | 275,332 | +0.05(+0.32%) |
Aug 12, 2009 | 15.20 | 15.63 | 15.20 | 15.36 | 448,994 | +0.22(+1.43%) |
Aug 11, 2009 | 15.39 | 15.50 | 15.12 | 15.14 | 130,289 | -0.28(-1.83%) |
Aug 10, 2009 | 15.50 | 15.77 | 15.30 | 15.43 | 126,334 | -0.22(-1.43%) |
Aug 07, 2009 | 15.75 | 15.78 | 15.52 | 15.65 | 421,387 | +0.17(+1.07%) |
Aug 06, 2009 | 16.12 | 16.23 | 15.48 | 15.48 | 280,702 | -0.52(-3.27%) |
Aug 05, 2009 | 16.36 | 16.36 | 15.87 | 16.01 | 253,839 | -0.29(-1.78%) |
Aug 04, 2009 | 16.19 | 16.40 | 16.10 | 16.30 | 248,650 | -0.06(-0.36%) |
Aug 03, 2009 | 16.17 | 16.36 | 16.17 | 16.36 | 307,708 | +0.27(+1.70%) |
Jul 31, 2009 | 16.20 | 16.41 | 16.00 | 16.08 | 504,914 | -0.23(-1.42%) |
Jul 30, 2009 | 16.20 | 16.44 | 16.07 | 16.31 | 454,281 | +0.37(+2.34%) |
Jul 29, 2009 | 15.79 | 16.10 | 15.72 | 15.94 | 311,684 | -0.03(-0.21%) |
Jul 28, 2009 | 15.88 | 16.32 | 15.72 | 15.97 | 324,861 | -0.09(-0.57%) |
Jul 27, 2009 | 16.21 | 16.32 | 15.90 | 16.07 | 576,342 | -0.15(-0.92%) |
Jul 24, 2009 | 16.15 | 16.34 | 15.92 | 16.21 | 459,598 | -0.28(-1.71%) |
Jul 23, 2009 | 16.40 | 16.70 | 16.08 | 16.50 | 1,070,475 | +0.44(+2.74%) |
Jul 22, 2009 | 14.32 | 16.27 | 14.16 | 16.06 | 1,114,077 | +1.71(+11.92%) |
Jul 21, 2009 | 14.23 | 14.42 | 14.12 | 14.35 | 618,106 | +0.15(+1.05%) |
Jul 20, 2009 | 14.16 | 14.26 | 14.06 | 14.20 | 361,895 | +0.03(+0.23%) |
Jul 17, 2009 | 13.94 | 14.18 | 13.80 | 14.16 | 391,314 | +0.27(+1.91%) |
Jul 16, 2009 | 14.05 | 14.10 | 13.72 | 13.90 | 607,082 | -0.27(-1.88%) |
Jul 15, 2009 | 13.62 | 14.19 | 13.60 | 14.16 | 464,239 | +0.73(+5.44%) |
Jul 14, 2009 | 13.21 | 13.46 | 13.15 | 13.43 | 532,037 | +0.17(+1.32%) |
Jul 13, 2009 | 13.08 | 13.54 | 12.37 | 13.26 | 806,938 | +0.59(+4.65%) |
Jul 10, 2009 | 12.45 | 12.71 | 12.41 | 12.67 | 1,191,792 | +0.20(+1.60%) |
Jul 09, 2009 | 12.35 | 12.62 | 12.06 | 12.47 | 697,631 | +0.16(+1.28%) |
Jul 08, 2009 | 12.35 | 12.45 | 12.01 | 12.31 | 598,949 | +0.02(+0.20%) |
Jul 07, 2009 | 11.33 | 12.46 | 11.33 | 12.29 | 966,531 | +0.94(+8.27%) |
Jul 06, 2009 | 11.08 | 11.39 | 11.03 | 11.35 | 620,498 | +0.25(+2.24%) |
Jul 02, 2009 | 11.29 | 11.47 | 11.08 | 11.10 | 344,535 | -0.40(-3.47%) |
Jul 01, 2009 | 11.07 | 11.53 | 11.03 | 11.50 | 317,185 | +0.59(+5.40%) |
Jun 30, 2009 | 11.19 | 11.32 | 10.90 | 10.91 | 220,812 | -0.31(-2.74%) |
Jun 29, 2009 | 11.18 | 11.43 | 10.91 | 11.22 | 141,084 | +0.02(+0.15%) |
Jun 26, 2009 | 10.94 | 11.29 | 10.94 | 11.20 | 495,583 | +0.16(+1.43%) |
Jun 25, 2009 | 11.00 | 11.19 | 10.74 | 11.04 | 203,656 | +0.19(+1.76%) |
Jun 24, 2009 | 10.69 | 11.03 | 10.67 | 10.85 | 321,627 | +0.23(+2.19%) |
Jun 23, 2009 | 10.84 | 10.84 | 10.59 | 10.62 | 195,493 | -0.16(-1.46%) |
Jun 22, 2009 | 11.04 | 11.28 | 10.77 | 10.78 | 301,835 | -0.38(-3.42%) |
Jun 19, 2009 | 11.37 | 11.42 | 11.02 | 11.16 | 363,373 | +0.01(+0.07%) |
Jun 18, 2009 | 11.35 | 11.36 | 11.10 | 11.15 | 182,451 | -0.24(-2.11%) |
Jun 17, 2009 | 11.47 | 11.65 | 11.30 | 11.39 | 253,052 | -0.09(-0.80%) |
Jun 16, 2009 | 11.74 | 11.83 | 11.42 | 11.48 | 289,490 | -0.26(-2.19%) |
Jun 15, 2009 | 11.57 | 11.78 | 11.40 | 11.74 | 357,750 | +0.07(+0.64%) |
Jun 12, 2009 | 11.64 | 11.91 | 11.52 | 11.66 | 199,227 | -0.04(-0.35%) |
Jun 11, 2009 | 11.80 | 12.08 | 11.71 | 11.71 | 151,692 | -0.07(-0.63%) |
Jun 10, 2009 | 12.05 | 12.19 | 11.41 | 11.78 | 331,027 | -0.19(-1.59%) |
Jun 09, 2009 | 11.81 | 12.15 | 11.70 | 11.97 | 199,655 | +0.27(+2.27%) |
Jun 08, 2009 | 11.58 | 11.95 | 11.45 | 11.71 | 341,772 | -0.17(-1.47%) |
Jun 05, 2009 | 12.04 | 12.15 | 11.71 | 11.88 | 201,545 | -0.09(-0.76%) |
Jun 04, 2009 | 11.71 | 11.98 | 11.47 | 11.97 | 294,535 | +0.31(+2.63%) |
Jun 03, 2009 | 11.62 | 11.76 | 11.42 | 11.66 | 289,269 | -0.10(-0.85%) |
Jun 02, 2009 | 11.76 | 12.14 | 11.66 | 11.76 | 533,938 | -0.17(-1.39%) |
Jun 01, 2009 | 11.27 | 12.03 | 11.22 | 11.93 | 351,678 | +0.74(+6.60%) |
May 29, 2009 | 11.09 | 11.22 | 10.93 | 11.19 | 318,344 | +0.10(+0.90%) |
May 28, 2009 | 11.32 | 11.37 | 10.76 | 11.09 | 290,699 | -0.17(-1.47%) |
May 27, 2009 | 11.16 | 11.37 | 11.06 | 11.26 | 361,885 | -0.04(-0.37%) |
May 26, 2009 | 10.84 | 11.40 | 10.66 | 11.30 | 487,915 | +0.46(+4.29%) |
May 22, 2009 | 11.28 | 11.41 | 10.83 | 10.83 | 311,935 | -0.41(-3.62%) |
May 21, 2009 | 11.57 | 11.57 | 10.99 | 11.24 | 341,819 | -0.42(-3.63%) |
May 20, 2009 | 11.92 | 12.23 | 11.63 | 11.66 | 251,205 | -0.15(-1.26%) |
May 19, 2009 | 12.12 | 12.20 | 11.81 | 11.81 | 562,898 | -0.22(-1.86%) |
May 18, 2009 | 11.82 | 12.14 | 11.66 | 12.04 | 307,657 | +0.41(+3.50%) |
May 15, 2009 | 11.73 | 11.98 | 11.54 | 11.63 | 361,261 | -0.12(-1.06%) |
May 14, 2009 | 11.67 | 11.96 | 11.47 | 11.76 | 299,781 | +0.20(+1.72%) |
May 13, 2009 | 11.81 | 11.84 | 11.51 | 11.56 | 358,428 | -0.41(-3.40%) |
May 12, 2009 | 12.20 | 12.28 | 11.72 | 11.96 | 321,439 | -0.12(-1.03%) |
May 11, 2009 | 12.37 | 12.52 | 12.08 | 12.09 | 472,150 | -0.48(-3.83%) |
May 08, 2009 | 12.84 | 13.02 | 12.31 | 12.57 | 560,079 | -0.02(-0.20%) |
May 07, 2009 | 13.17 | 13.25 | 12.41 | 12.59 | 404,553 | -0.50(-3.81%) |
May 06, 2009 | 13.12 | 13.19 | 12.54 | 13.09 | 324,361 | +0.18(+1.42%) |
May 05, 2009 | 13.10 | 13.25 | 12.68 | 12.91 | 315,536 | -0.21(-1.58%) |
May 04, 2009 | 12.89 | 13.15 | 12.41 | 13.12 | 400,477 | +0.52(+4.15%) |
May 01, 2009 | 12.99 | 13.08 | 12.52 | 12.59 | 291,082 | -0.40(-3.07%) |
Apr 30, 2009 | 13.14 | 13.43 | 12.88 | 12.99 | 374,346 | -0.07(-0.51%) |
Apr 29, 2009 | 12.65 | 13.23 | 12.62 | 13.06 | 285,140 | +0.48(+3.83%) |
Apr 28, 2009 | 12.71 | 12.95 | 12.55 | 12.58 | 369,445 | -0.32(-2.51%) |
Apr 27, 2009 | 13.24 | 13.30 | 12.74 | 12.90 | 311,086 | -0.48(-3.60%) |
Apr 24, 2009 | 13.38 | 13.55 | 13.10 | 13.38 | 341,131 | +0.13(+1.00%) |
Apr 23, 2009 | 14.14 | 14.14 | 13.07 | 13.25 | 575,713 | -0.92(-6.50%) |
Apr 22, 2009 | 13.21 | 14.53 | 13.05 | 14.17 | 513,777 | +0.84(+6.29%) |
Apr 21, 2009 | 13.13 | 13.56 | 13.13 | 13.33 | 586,835 | +0.12(+0.88%) |
Apr 20, 2009 | 13.72 | 13.91 | 12.98 | 13.22 | 458,228 | -0.18(-1.36%) |
Apr 17, 2009 | 13.43 | 13.52 | 13.23 | 13.40 | 253,374 | +0.01(+0.06%) |
Apr 16, 2009 | 12.79 | 13.47 | 12.58 | 13.39 | 301,369 | +0.71(+5.56%) |
Apr 15, 2009 | 12.57 | 12.69 | 12.42 | 12.69 | 288,014 | +0.07(+0.53%) |
Apr 14, 2009 | 12.78 | 12.90 | 12.37 | 12.62 | 393,164 | -0.38(-2.94%) |
Apr 13, 2009 | 13.15 | 13.28 | 12.71 | 13.00 | 200,658 | -0.36(-2.67%) |
Apr 09, 2009 | 12.42 | 13.37 | 12.42 | 13.36 | 496,309 | +1.10(+8.94%) |
Apr 08, 2009 | 11.75 | 12.28 | 11.58 | 12.26 | 715,331 | +0.53(+4.53%) |
Apr 07, 2009 | 12.35 | 12.40 | 11.59 | 11.73 | 604,254 | -0.77(-6.18%) |
Apr 06, 2009 | 13.11 | 13.28 | 12.33 | 12.50 | 544,276 | -0.83(-6.23%) |
Apr 03, 2009 | 13.28 | 13.57 | 12.53 | 13.33 | 485,857 | -0.35(-2.55%) |
Apr 02, 2009 | 12.99 | 13.85 | 12.89 | 13.68 | 399,101 | +0.97(+7.64%) |
Apr 01, 2009 | 12.04 | 12.79 | 11.87 | 12.71 | 221,901 | +0.53(+4.36%) |
Mar 31, 2009 | 12.40 | 12.65 | 12.11 | 12.18 | 306,146 | -0.02(-0.20%) |
Mar 30, 2009 | 12.60 | 12.68 | 11.86 | 12.20 | 365,462 | -1.18(-8.81%) |
Mar 26, 2009 | 13.00 | 13.52 | 12.86 | 13.38 | 470,563 | +0.61(+4.74%) |
Mar 25, 2009 | 12.65 | 13.24 | 12.22 | 12.78 | 268,066 | +0.18(+1.45%) |
Mar 24, 2009 | 12.92 | 13.14 | 12.50 | 12.59 | 239,597 | -0.51(-3.93%) |
Mar 23, 2009 | 12.51 | 13.11 | 11.94 | 13.11 | 304,567 | +1.20(+10.11%) |
Mar 20, 2009 | 12.40 | 12.91 | 11.72 | 11.91 | 510,040 | -0.36(-2.91%) |
Mar 19, 2009 | 12.36 | 12.45 | 12.14 | 12.26 | 187,080 | +0.03(+0.27%) |
Mar 18, 2009 | 11.73 | 12.24 | 11.47 | 12.23 | 354,004 | +0.47(+4.03%) |
Mar 17, 2009 | 11.22 | 11.76 | 11.14 | 11.76 | 212,875 | +0.54(+4.81%) |
Mar 16, 2009 | 11.54 | 11.63 | 11.06 | 11.22 | 388,516 | -0.25(-2.17%) |
Mar 13, 2009 | 11.24 | 11.58 | 11.20 | 11.47 | 229,587 | +0.15(+1.32%) |
Mar 12, 2009 | 10.45 | 11.36 | 10.32 | 11.32 | 394,756 | +0.80(+7.58%) |
Mar 11, 2009 | 10.20 | 10.69 | 10.05 | 10.52 | 265,238 | +0.40(+3.94%) |
Mar 10, 2009 | 9.722 | 10.20 | 9.714 | 10.12 | 320,706 | +0.61(+6.46%) |
Mar 09, 2009 | 9.955 | 10.23 | 9.448 | 9.506 | 279,691 | -0.57(-5.68%) |
Mar 06, 2009 | 9.971 | 10.23 | 9.797 | 10.08 | 381,201 | +0.20(+2.02%) |
Mar 05, 2009 | 10.05 | 10.40 | 9.863 | 9.880 | 377,830 | -0.37(-3.64%) |
Mar 04, 2009 | 9.805 | 10.44 | 9.681 | 10.25 | 511,677 | +0.38(+3.87%) |
Mar 02, 2009 | 10.36 | 10.44 | 9.830 | 9.872 | 401,376 | -0.58(-5.56%) |
Feb 27, 2009 | 10.46 | 10.78 | 10.44 | 10.45 | 373,005 | -0.17(-1.56%) |
Feb 26, 2009 | 10.98 | 11.13 | 10.58 | 10.62 | 289,606 | -0.30(-2.74%) |
Feb 25, 2009 | 11.18 | 11.20 | 10.64 | 10.92 | 455,792 | -0.32(-2.81%) |
Feb 24, 2009 | 11.02 | 11.33 | 10.72 | 11.23 | 364,830 | +0.39(+3.60%) |
Feb 23, 2009 | 11.61 | 11.76 | 10.79 | 10.84 | 411,997 | -0.70(-6.04%) |
Feb 20, 2009 | 11.57 | 11.83 | 11.22 | 11.54 | 561,728 | -0.20(-1.70%) |
Feb 19, 2009 | 12.30 | 12.30 | 11.66 | 11.74 | 413,198 | -0.40(-3.28%) |
Feb 18, 2009 | 12.79 | 12.86 | 12.08 | 12.14 | 418,397 | -0.64(-5.00%) |
Feb 17, 2009 | 12.75 | 13.08 | 12.49 | 12.78 | 574,491 | -0.42(-3.15%) |
Feb 13, 2009 | 12.99 | 13.49 | 12.72 | 13.19 | 261,044 | +0.17(+1.34%) |
Feb 12, 2009 | 12.65 | 13.20 | 12.00 | 13.02 | 523,216 | +0.71(+5.80%) |
Feb 11, 2009 | 12.25 | 12.54 | 12.04 | 12.30 | 406,094 | +0.13(+1.09%) |
Feb 10, 2009 | 12.64 | 13.06 | 12.09 | 12.17 | 427,010 | -0.51(-4.06%) |
Feb 09, 2009 | 13.21 | 13.23 | 12.43 | 12.69 | 543,490 | -0.58(-4.38%) |
Feb 06, 2009 | 12.58 | 13.34 | 12.58 | 13.27 | 560,454 | +0.50(+3.90%) |
Feb 05, 2009 | 12.27 | 12.86 | 11.89 | 12.77 | 435,890 | +0.34(+2.74%) |
Feb 04, 2009 | 11.21 | 13.10 | 10.80 | 12.43 | 746,074 | +0.67(+5.72%) |
Feb 03, 2009 | 11.85 | 12.25 | 11.49 | 11.76 | 311,920 | -0.02(-0.21%) |
Feb 02, 2009 | 11.47 | 11.87 | 10.77 | 11.78 | 498,699 | +0.12(+1.00%) |
Jan 30, 2009 | 11.96 | 12.09 | 11.50 | 11.66 | 417,588 | -0.12(-0.99%) |
Jan 29, 2009 | 12.34 | 12.34 | 11.65 | 11.78 | 320,236 | -0.67(-5.40%) |
Jan 28, 2009 | 11.72 | 12.57 | 11.61 | 12.45 | 518,322 | +0.95(+8.23%) |
Jan 27, 2009 | 11.13 | 11.73 | 11.11 | 11.51 | 266,368 | +0.36(+3.20%) |
Jan 26, 2009 | 11.03 | 11.46 | 10.93 | 11.15 | 298,316 | +0.17(+1.51%) |
Jan 23, 2009 | 10.62 | 11.26 | 10.59 | 10.98 | 493,856 | +0.11(+0.99%) |
Jan 22, 2009 | 11.03 | 11.18 | 10.55 | 10.88 | 279,323 | -0.45(-3.96%) |
Jan 21, 2009 | 10.97 | 11.39 | 10.85 | 11.32 | 511,829 | +0.48(+4.44%) |
Jan 20, 2009 | 11.52 | 11.81 | 10.83 | 10.84 | 475,990 | -0.81(-6.98%) |
Jan 16, 2009 | 11.25 | 11.69 | 11.19 | 11.66 | 557,480 | +0.50(+4.46%) |
Jan 15, 2009 | 10.98 | 11.20 | 10.54 | 11.16 | 414,203 | +0.17(+1.59%) |
Jan 14, 2009 | 11.60 | 11.99 | 10.94 | 10.98 | 416,020 | -0.82(-6.96%) |
Jan 13, 2009 | 11.88 | 12.11 | 11.61 | 11.81 | 258,044 | -0.12(-0.97%) |
Jan 12, 2009 | 12.13 | 12.44 | 11.81 | 11.92 | 292,212 | -0.24(-1.95%) |
Jan 09, 2009 | 12.78 | 12.79 | 12.09 | 12.16 | 670,518 | -0.66(-5.15%) |
Jan 08, 2009 | 12.54 | 12.85 | 12.34 | 12.82 | 190,155 | +0.27(+2.18%) |
Jan 07, 2009 | 12.68 | 12.80 | 12.30 | 12.54 | 232,969 | -0.41(-3.14%) |
Jan 06, 2009 | 12.64 | 12.98 | 12.45 | 12.95 | 512,462 | +0.38(+3.04%) |
Jan 05, 2009 | 12.70 | 12.83 | 12.40 | 12.57 | 307,469 | -0.08(-0.66%) |
Jan 02, 2009 | 12.30 | 12.74 | 12.01 | 12.65 | 204,641 | +0.37(+3.04%) |
Dec 31, 2008 | 12.04 | 12.52 | 11.85 | 12.28 | 295,357 | +0.29(+2.42%) |
Dec 30, 2008 | 11.42 | 11.99 | 11.08 | 11.99 | 289,788 | +0.69(+6.10%) |
Dec 29, 2008 | 11.92 | 11.92 | 11.18 | 11.30 | 350,674 | -0.62(-5.22%) |
Dec 26, 2008 | 12.26 | 12.26 | 11.75 | 11.92 | 132,147 | -0.32(-2.64%) |
Dec 24, 2008 | 12.15 | 12.35 | 11.88 | 12.25 | 145,494 | +0.14(+1.17%) |
Dec 23, 2008 | 12.43 | 12.66 | 11.94 | 12.11 | 302,554 | -0.64(-5.02%) |
Dec 22, 2008 | 12.87 | 12.87 | 12.12 | 12.74 | 488,778 | -0.15(-1.16%) |
Dec 19, 2008 | 13.23 | 13.52 | 12.84 | 12.89 | 1,448,675 | -0.04(-0.32%) |
Dec 18, 2008 | 13.46 | 13.53 | 12.72 | 12.94 | 462,143 | -0.62(-4.59%) |
Dec 17, 2008 | 12.72 | 13.87 | 12.64 | 13.56 | 627,856 | +0.66(+5.15%) |
Dec 16, 2008 | 12.30 | 13.02 | 12.15 | 12.89 | 463,456 | +0.78(+6.44%) |
Dec 15, 2008 | 12.35 | 12.44 | 11.76 | 12.11 | 273,380 | -0.22(-1.82%) |
Dec 12, 2008 | 11.81 | 12.34 | 11.65 | 12.34 | 502,663 | +0.34(+2.84%) |
Dec 11, 2008 | 12.26 | 12.81 | 11.85 | 12.00 | 400,232 | -0.45(-3.60%) |
Dec 10, 2008 | 12.42 | 12.95 | 12.09 | 12.45 | 383,157 | +0.13(+1.08%) |
Dec 09, 2008 | 11.62 | 12.49 | 11.39 | 12.31 | 530,545 | +0.55(+4.66%) |
Dec 08, 2008 | 11.81 | 11.92 | 11.33 | 11.76 | 621,945 | -0.02(-0.21%) |
Dec 05, 2008 | 10.59 | 11.81 | 10.27 | 11.79 | 724,891 | +1.00(+9.31%) |
Dec 04, 2008 | 10.72 | 11.32 | 10.57 | 10.78 | 530,391 | -0.13(-1.22%) |
Dec 03, 2008 | 10.58 | 10.98 | 10.04 | 10.92 | 662,809 | +0.44(+4.20%) |
Dec 02, 2008 | 11.00 | 11.01 | 10.00 | 10.48 | 991,842 | -0.34(-3.15%) |
Dec 01, 2008 | 11.56 | 11.91 | 10.74 | 10.82 | 732,639 | -1.06(-8.94%) |
Nov 28, 2008 | 11.72 | 11.91 | 11.62 | 11.88 | 241,906 | +0.03(+0.28%) |
Nov 26, 2008 | 11.11 | 11.87 | 11.11 | 11.85 | 908,894 | +0.48(+4.24%) |
Nov 25, 2008 | 11.58 | 11.58 | 10.88 | 11.37 | 956,040 | -0.11(-0.94%) |
Nov 24, 2008 | 10.72 | 11.78 | 10.47 | 11.47 | 709,364 | +0.83(+7.80%) |
Nov 21, 2008 | 10.46 | 10.65 | 9.764 | 10.64 | 803,965 | +0.39(+3.81%) |
Nov 20, 2008 | 11.14 | 11.38 | 10.23 | 10.25 | 907,784 | -0.95(-8.52%) |
Nov 19, 2008 | 11.62 | 11.86 | 11.18 | 11.21 | 672,741 | -0.41(-3.50%) |
Nov 18, 2008 | 11.59 | 11.96 | 11.05 | 11.62 | 614,841 | +0.12(+1.01%) |
Nov 17, 2008 | 11.53 | 11.85 | 11.30 | 11.50 | 386,737 | -0.12(-1.00%) |
Nov 14, 2008 | 12.35 | 12.54 | 11.62 | 11.62 | 422,518 | -1.04(-8.20%) |
Nov 13, 2008 | 12.06 | 12.71 | 11.03 | 12.65 | 752,896 | +0.57(+4.74%) |
Nov 12, 2008 | 12.86 | 12.89 | 12.05 | 12.08 | 388,606 | -0.89(-6.85%) |
Nov 11, 2008 | 13.33 | 13.67 | 12.94 | 12.97 | 326,946 | -0.46(-3.40%) |
Nov 10, 2008 | 13.88 | 13.88 | 13.28 | 13.43 | 299,131 | -0.18(-1.34%) |
Nov 07, 2008 | 13.53 | 13.77 | 13.27 | 13.61 | 539,058 | +0.24(+1.80%) |
Nov 06, 2008 | 14.39 | 14.55 | 13.33 | 13.37 | 506,001 | -1.10(-7.58%) |
Nov 05, 2008 | 15.19 | 15.52 | 14.40 | 14.46 | 518,158 | -0.89(-5.79%) |
Nov 04, 2008 | 15.74 | 15.85 | 15.09 | 15.35 | 406,236 | +0.00(+0.00%) |