Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.03 | 13.23 | 12.97 | 13.00 | 289,482 | -0.12(-0.91%) |
Oct 29, 2009 | 13.30 | 13.37 | 13.01 | 13.12 | 305,700 | -0.10(-0.78%) |
Oct 28, 2009 | 12.81 | 13.38 | 12.76 | 13.23 | 463,865 | +0.37(+2.91%) |
Oct 27, 2009 | 13.07 | 13.25 | 12.76 | 12.85 | 403,613 | -0.20(-1.52%) |
Oct 26, 2009 | 13.16 | 13.54 | 13.00 | 13.05 | 544,069 | +0.40(+3.14%) |
Oct 23, 2009 | 12.73 | 12.92 | 12.61 | 12.65 | 225,529 | -0.23(-1.79%) |
Oct 22, 2009 | 12.70 | 12.97 | 12.57 | 12.88 | 170,815 | +0.21(+1.70%) |
Oct 21, 2009 | 12.73 | 13.01 | 12.65 | 12.67 | 299,010 | -0.06(-0.50%) |
Oct 20, 2009 | 12.73 | 12.88 | 12.70 | 12.73 | 132,961 | -0.02(-0.12%) |
Oct 19, 2009 | 12.80 | 12.88 | 12.65 | 12.75 | 194,491 | +0.02(+0.12%) |
Oct 16, 2009 | 12.88 | 12.88 | 12.72 | 12.73 | 332,097 | -0.19(-1.48%) |
Oct 15, 2009 | 12.88 | 13.11 | 12.87 | 12.92 | 219,915 | +0.01(+0.06%) |
Oct 14, 2009 | 12.89 | 12.96 | 12.80 | 12.92 | 361,587 | +0.14(+1.06%) |
Oct 13, 2009 | 12.75 | 12.82 | 12.71 | 12.78 | 243,211 | -0.02(-0.19%) |
Oct 12, 2009 | 12.80 | 12.91 | 12.72 | 12.80 | 139,996 | -0.03(-0.25%) |
Oct 09, 2009 | 12.73 | 12.88 | 12.72 | 12.84 | 333,087 | +0.12(+0.94%) |
Oct 08, 2009 | 12.84 | 13.08 | 12.70 | 12.72 | 358,194 | -0.09(-0.68%) |
Oct 07, 2009 | 12.92 | 12.95 | 12.74 | 12.80 | 105,158 | -0.13(-0.99%) |
Oct 06, 2009 | 12.85 | 13.05 | 12.75 | 12.93 | 134,422 | +0.17(+1.31%) |
Oct 05, 2009 | 12.73 | 12.85 | 12.57 | 12.76 | 197,981 | +0.11(+0.88%) |
Oct 02, 2009 | 12.47 | 12.69 | 12.45 | 12.65 | 309,081 | +0.12(+0.95%) |
Oct 01, 2009 | 12.73 | 12.73 | 12.49 | 12.53 | 258,204 | -0.21(-1.62%) |
Sep 30, 2009 | 12.78 | 12.86 | 12.58 | 12.74 | 298,956 | +0.01(+0.06%) |
Sep 29, 2009 | 12.73 | 12.83 | 12.66 | 12.73 | 165,344 | -0.02(-0.19%) |
Sep 28, 2009 | 12.65 | 12.99 | 12.61 | 12.76 | 213,945 | +0.10(+0.82%) |
Sep 25, 2009 | 12.52 | 12.72 | 12.49 | 12.65 | 297,626 | +0.12(+0.95%) |
Sep 24, 2009 | 12.53 | 12.61 | 12.52 | 12.53 | 237,095 | +0.00(+0.00%) |
Sep 23, 2009 | 12.53 | 12.65 | 12.50 | 12.53 | 241,307 | +0.02(+0.13%) |
Sep 22, 2009 | 12.28 | 12.57 | 12.18 | 12.52 | 304,074 | +0.34(+2.81%) |
Sep 21, 2009 | 12.02 | 12.25 | 11.89 | 12.18 | 237,903 | +0.03(+0.26%) |
Sep 18, 2009 | 12.26 | 12.30 | 12.02 | 12.14 | 267,446 | -0.12(-0.97%) |
Sep 17, 2009 | 11.75 | 12.26 | 11.75 | 12.26 | 218,696 | +0.53(+4.54%) |
Sep 16, 2009 | 11.71 | 11.94 | 11.62 | 11.73 | 274,980 | +0.04(+0.34%) |
Sep 15, 2009 | 11.76 | 11.92 | 11.50 | 11.69 | 456,665 | -0.13(-1.08%) |
Sep 14, 2009 | 11.86 | 11.88 | 11.75 | 11.82 | 271,747 | -0.15(-1.26%) |
Sep 11, 2009 | 12.23 | 12.23 | 11.82 | 11.97 | 179,372 | -0.29(-2.34%) |
Sep 10, 2009 | 12.13 | 12.26 | 11.94 | 12.25 | 191,395 | +0.08(+0.65%) |
Sep 09, 2009 | 11.87 | 12.21 | 11.78 | 12.18 | 167,086 | +0.33(+2.82%) |
Sep 08, 2009 | 11.94 | 11.94 | 11.67 | 11.84 | 165,265 | -0.05(-0.40%) |
Sep 04, 2009 | 11.67 | 11.90 | 11.59 | 11.89 | 164,532 | +0.16(+1.36%) |
Sep 03, 2009 | 11.67 | 11.76 | 11.50 | 11.73 | 148,506 | +0.09(+0.75%) |
Sep 02, 2009 | 11.79 | 11.89 | 11.58 | 11.64 | 223,633 | -0.20(-1.68%) |
Sep 01, 2009 | 11.97 | 12.22 | 11.66 | 11.84 | 327,993 | -0.15(-1.26%) |
Aug 31, 2009 | 12.23 | 12.32 | 11.94 | 11.99 | 240,283 | -0.36(-2.90%) |
Aug 28, 2009 | 12.52 | 12.52 | 12.15 | 12.35 | 141,291 | -0.14(-1.08%) |
Aug 27, 2009 | 12.54 | 12.60 | 12.22 | 12.49 | 155,709 | -0.13(-1.01%) |
Aug 26, 2009 | 12.62 | 12.72 | 12.43 | 12.61 | 137,358 | +0.00(+0.00%) |
Aug 25, 2009 | 12.54 | 12.64 | 12.41 | 12.61 | 212,407 | +0.08(+0.63%) |
Aug 24, 2009 | 12.76 | 12.80 | 12.46 | 12.53 | 216,207 | -0.25(-1.93%) |
Aug 21, 2009 | 12.53 | 12.81 | 12.33 | 12.78 | 342,084 | +0.38(+3.08%) |
Aug 20, 2009 | 12.50 | 12.53 | 12.08 | 12.40 | 189,193 | -0.09(-0.70%) |
Aug 19, 2009 | 12.45 | 12.66 | 12.14 | 12.49 | 153,538 | -0.10(-0.76%) |
Aug 18, 2009 | 12.45 | 12.77 | 12.41 | 12.58 | 121,199 | +0.15(+1.22%) |
Aug 17, 2009 | 12.44 | 12.63 | 12.27 | 12.43 | 189,673 | -0.18(-1.45%) |
Aug 14, 2009 | 12.93 | 13.00 | 12.45 | 12.61 | 249,857 | -0.29(-2.28%) |
Aug 13, 2009 | 13.01 | 13.12 | 12.83 | 12.91 | 159,279 | -0.01(-0.06%) |
Aug 12, 2009 | 12.57 | 13.11 | 12.57 | 12.92 | 217,742 | +0.39(+3.11%) |
Aug 11, 2009 | 12.78 | 12.99 | 12.47 | 12.53 | 149,117 | -0.34(-2.66%) |
Aug 10, 2009 | 12.95 | 13.09 | 12.72 | 12.87 | 223,093 | +0.01(+0.06%) |
Aug 07, 2009 | 12.81 | 13.20 | 12.56 | 12.86 | 285,521 | +0.22(+1.76%) |
Aug 06, 2009 | 12.68 | 12.80 | 12.36 | 12.64 | 319,851 | +0.04(+0.32%) |
Aug 05, 2009 | 13.13 | 13.23 | 12.49 | 12.60 | 424,898 | -0.52(-3.94%) |
Aug 04, 2009 | 12.99 | 13.23 | 12.91 | 13.11 | 198,628 | -0.02(-0.12%) |
Aug 03, 2009 | 13.49 | 13.73 | 12.85 | 13.13 | 362,025 | -0.14(-1.08%) |
Jul 31, 2009 | 13.38 | 13.75 | 13.27 | 13.27 | 481,324 | -0.20(-1.48%) |
Jul 30, 2009 | 12.91 | 13.67 | 12.90 | 13.47 | 629,967 | +0.49(+3.80%) |
Jul 29, 2009 | 11.98 | 13.34 | 11.72 | 12.98 | 1,026,236 | +1.52(+13.26%) |
Jul 28, 2009 | 11.39 | 11.58 | 11.32 | 11.46 | 279,452 | +0.05(+0.42%) |
Jul 27, 2009 | 11.28 | 11.44 | 11.16 | 11.41 | 285,406 | +0.24(+2.14%) |
Jul 24, 2009 | 11.12 | 11.28 | 11.04 | 11.17 | 180,416 | +0.02(+0.21%) |
Jul 23, 2009 | 11.04 | 11.46 | 10.98 | 11.15 | 282,196 | +0.07(+0.65%) |
Jul 22, 2009 | 10.97 | 11.11 | 10.85 | 11.08 | 332,418 | +0.10(+0.87%) |
Jul 21, 2009 | 10.99 | 11.05 | 10.71 | 10.98 | 204,799 | +0.00(+0.00%) |
Jul 20, 2009 | 10.94 | 11.08 | 10.81 | 10.98 | 138,397 | +0.05(+0.44%) |
Jul 17, 2009 | 11.04 | 11.04 | 10.75 | 10.93 | 331,510 | -0.07(-0.65%) |
Jul 16, 2009 | 10.85 | 11.05 | 10.70 | 11.01 | 466,941 | +0.12(+1.10%) |
Jul 15, 2009 | 11.16 | 11.16 | 10.74 | 10.89 | 344,066 | -0.19(-1.72%) |
Jul 14, 2009 | 11.12 | 11.22 | 10.82 | 11.08 | 168,127 | -0.08(-0.71%) |
Jul 13, 2009 | 10.71 | 11.16 | 10.55 | 11.16 | 270,797 | +0.37(+3.47%) |
Jul 10, 2009 | 10.88 | 10.98 | 10.68 | 10.78 | 176,987 | -0.11(-1.02%) |
Jul 09, 2009 | 11.10 | 11.10 | 10.82 | 10.89 | 219,285 | -0.12(-1.08%) |
Jul 08, 2009 | 11.12 | 11.12 | 10.91 | 11.01 | 287,737 | -0.03(-0.29%) |
Jul 07, 2009 | 11.30 | 11.30 | 11.03 | 11.05 | 218,860 | -0.21(-1.91%) |
Jul 06, 2009 | 11.10 | 11.34 | 10.97 | 11.26 | 353,657 | +0.15(+1.36%) |
Jul 02, 2009 | 10.97 | 11.22 | 10.93 | 11.11 | 456,711 | +0.04(+0.36%) |
Jul 01, 2009 | 10.63 | 11.14 | 10.46 | 11.07 | 449,414 | +0.53(+5.06%) |
Jun 30, 2009 | 10.74 | 10.85 | 10.46 | 10.54 | 400,793 | -0.17(-1.56%) |
Jun 29, 2009 | 10.73 | 10.82 | 10.50 | 10.70 | 222,090 | -0.06(-0.59%) |
Jun 26, 2009 | 10.52 | 10.81 | 10.47 | 10.77 | 653,733 | +0.17(+1.58%) |
Jun 25, 2009 | 10.27 | 10.63 | 10.21 | 10.60 | 299,606 | +0.18(+1.76%) |
Jun 24, 2009 | 10.38 | 10.69 | 10.31 | 10.42 | 257,667 | +0.14(+1.32%) |
Jun 23, 2009 | 10.56 | 10.71 | 10.25 | 10.28 | 500,656 | -0.25(-2.34%) |
Jun 22, 2009 | 10.66 | 11.01 | 10.41 | 10.53 | 260,186 | -0.23(-2.14%) |
Jun 19, 2009 | 11.13 | 11.13 | 10.63 | 10.76 | 404,528 | -0.21(-1.96%) |
Jun 18, 2009 | 10.97 | 11.11 | 10.84 | 10.97 | 164,724 | +0.02(+0.22%) |
Jun 17, 2009 | 11.01 | 11.12 | 10.91 | 10.95 | 185,047 | -0.02(-0.15%) |
Jun 16, 2009 | 11.29 | 11.40 | 10.90 | 10.97 | 167,375 | -0.26(-2.34%) |
Jun 15, 2009 | 11.22 | 11.28 | 10.97 | 11.23 | 206,478 | -0.18(-1.60%) |
Jun 12, 2009 | 11.39 | 11.51 | 11.20 | 11.41 | 151,578 | -0.03(-0.28%) |
Jun 11, 2009 | 11.38 | 11.63 | 11.32 | 11.44 | 166,070 | +0.10(+0.91%) |
Jun 10, 2009 | 11.54 | 11.54 | 11.00 | 11.34 | 324,443 | -0.11(-0.97%) |
Jun 09, 2009 | 11.77 | 11.77 | 11.36 | 11.45 | 182,038 | -0.24(-2.04%) |
Jun 08, 2009 | 11.50 | 11.85 | 11.39 | 11.69 | 346,117 | +0.14(+1.17%) |
Jun 05, 2009 | 11.52 | 11.74 | 11.51 | 11.55 | 260,959 | +0.14(+1.25%) |
Jun 04, 2009 | 11.39 | 11.53 | 11.15 | 11.41 | 213,842 | +0.11(+0.99%) |
Jun 03, 2009 | 11.34 | 11.63 | 11.13 | 11.30 | 260,021 | -0.21(-1.80%) |
Jun 02, 2009 | 11.16 | 11.58 | 11.10 | 11.51 | 431,063 | +0.26(+2.34%) |
Jun 01, 2009 | 11.14 | 11.54 | 11.11 | 11.24 | 358,359 | +0.29(+2.61%) |
May 29, 2009 | 10.93 | 11.05 | 10.65 | 10.96 | 316,390 | +0.09(+0.81%) |
May 28, 2009 | 10.78 | 11.03 | 10.45 | 10.87 | 381,693 | +0.11(+1.04%) |
May 27, 2009 | 10.66 | 11.09 | 10.50 | 10.76 | 387,447 | +0.09(+0.82%) |
May 26, 2009 | 10.32 | 10.77 | 10.22 | 10.67 | 358,815 | +0.28(+2.68%) |
May 22, 2009 | 10.43 | 10.51 | 10.27 | 10.39 | 172,949 | +0.01(+0.08%) |
May 21, 2009 | 10.44 | 11.04 | 10.27 | 10.38 | 262,502 | -0.19(-1.81%) |
May 20, 2009 | 10.66 | 10.86 | 10.54 | 10.58 | 277,177 | -0.04(-0.37%) |
May 19, 2009 | 10.54 | 10.70 | 10.43 | 10.62 | 233,767 | -0.04(-0.37%) |
May 18, 2009 | 10.61 | 10.68 | 10.38 | 10.66 | 238,320 | +0.15(+1.44%) |
May 15, 2009 | 10.41 | 10.72 | 10.36 | 10.50 | 314,891 | +0.09(+0.84%) |
May 14, 2009 | 10.42 | 10.55 | 10.21 | 10.42 | 286,473 | +0.06(+0.62%) |
May 13, 2009 | 10.66 | 10.66 | 10.27 | 10.35 | 346,457 | -0.41(-3.77%) |
May 12, 2009 | 10.70 | 10.82 | 10.49 | 10.76 | 383,653 | +0.20(+1.88%) |
May 11, 2009 | 10.54 | 10.73 | 10.49 | 10.56 | 524,537 | -0.24(-2.21%) |
May 08, 2009 | 10.97 | 10.97 | 10.51 | 10.80 | 716,075 | -0.14(-1.24%) |
May 07, 2009 | 11.39 | 11.39 | 10.83 | 10.93 | 452,011 | -0.21(-1.86%) |
May 06, 2009 | 11.28 | 11.30 | 10.89 | 11.14 | 650,227 | -0.05(-0.43%) |
May 05, 2009 | 11.23 | 11.33 | 11.05 | 11.19 | 361,395 | -0.10(-0.92%) |
May 04, 2009 | 11.32 | 11.67 | 11.14 | 11.29 | 527,289 | -0.19(-1.66%) |
May 01, 2009 | 11.53 | 11.63 | 11.37 | 11.48 | 727,903 | -0.06(-0.48%) |
Apr 30, 2009 | 11.28 | 11.72 | 11.13 | 11.54 | 939,447 | +0.42(+3.79%) |
Apr 29, 2009 | 12.10 | 12.10 | 10.97 | 11.12 | 849,358 | -0.49(-4.18%) |
Apr 28, 2009 | 11.32 | 11.72 | 11.32 | 11.60 | 412,664 | +0.15(+1.32%) |
Apr 27, 2009 | 11.29 | 11.59 | 11.26 | 11.45 | 403,030 | -0.05(-0.42%) |
Apr 24, 2009 | 11.52 | 11.65 | 11.32 | 11.50 | 349,200 | -0.06(-0.48%) |
Apr 23, 2009 | 11.76 | 11.98 | 11.21 | 11.55 | 511,759 | -0.25(-2.16%) |
Apr 22, 2009 | 11.66 | 12.05 | 11.54 | 11.81 | 340,472 | -0.04(-0.34%) |
Apr 21, 2009 | 11.42 | 11.89 | 11.42 | 11.85 | 314,263 | +0.37(+3.19%) |
Apr 20, 2009 | 11.65 | 11.76 | 11.44 | 11.48 | 373,239 | -0.41(-3.48%) |
Apr 17, 2009 | 11.69 | 11.94 | 11.46 | 11.90 | 357,837 | +0.24(+2.05%) |
Apr 16, 2009 | 11.06 | 11.71 | 10.87 | 11.66 | 468,156 | +0.76(+6.93%) |
Apr 15, 2009 | 10.94 | 11.21 | 10.87 | 10.90 | 456,675 | +0.00(+0.00%) |
Apr 14, 2009 | 11.63 | 11.92 | 10.85 | 10.90 | 543,841 | -0.94(-7.93%) |
Apr 13, 2009 | 11.84 | 12.18 | 11.59 | 11.84 | 165,020 | -0.16(-1.33%) |
Apr 09, 2009 | 11.85 | 12.09 | 11.75 | 12.00 | 345,562 | +0.33(+2.79%) |
Apr 08, 2009 | 11.55 | 11.77 | 11.40 | 11.67 | 222,535 | +0.16(+1.38%) |
Apr 07, 2009 | 11.78 | 11.89 | 11.49 | 11.51 | 233,998 | -0.37(-3.15%) |
Apr 06, 2009 | 12.06 | 12.20 | 11.68 | 11.89 | 551,286 | -0.37(-3.05%) |
Apr 03, 2009 | 11.94 | 12.29 | 11.79 | 12.26 | 366,350 | +0.33(+2.73%) |
Apr 02, 2009 | 11.62 | 12.27 | 11.39 | 11.94 | 572,687 | +0.51(+4.46%) |
Apr 01, 2009 | 11.16 | 11.47 | 11.02 | 11.43 | 450,650 | +0.06(+0.56%) |
Mar 31, 2009 | 11.01 | 11.48 | 10.78 | 11.36 | 715,718 | +0.44(+4.01%) |
Mar 30, 2009 | 10.59 | 10.97 | 10.35 | 10.93 | 374,782 | -0.14(-1.22%) |
Mar 26, 2009 | 10.84 | 11.08 | 10.55 | 11.06 | 417,170 | +0.37(+3.42%) |
Mar 25, 2009 | 10.65 | 10.94 | 10.38 | 10.70 | 414,560 | +0.15(+1.43%) |
Mar 24, 2009 | 10.91 | 11.06 | 10.52 | 10.54 | 520,696 | -0.56(-5.02%) |
Mar 23, 2009 | 11.00 | 11.12 | 10.62 | 11.10 | 558,699 | +0.43(+4.03%) |
Mar 20, 2009 | 10.85 | 11.05 | 10.62 | 10.67 | 662,424 | -0.06(-0.59%) |
Mar 19, 2009 | 10.94 | 11.03 | 10.67 | 10.73 | 437,516 | -0.21(-1.89%) |
Mar 18, 2009 | 10.50 | 11.41 | 10.22 | 10.94 | 770,705 | +0.71(+6.92%) |
Mar 17, 2009 | 10.00 | 10.23 | 9.899 | 10.23 | 348,698 | +0.20(+1.98%) |
Mar 16, 2009 | 10.70 | 10.70 | 9.963 | 10.03 | 420,230 | -0.30(-2.93%) |
Mar 13, 2009 | 10.12 | 10.38 | 10.09 | 10.34 | 276,788 | +0.23(+2.28%) |
Mar 12, 2009 | 9.995 | 10.15 | 9.764 | 10.11 | 528,779 | +0.10(+1.03%) |
Mar 11, 2009 | 10.31 | 10.41 | 9.812 | 10.00 | 816,432 | -0.29(-2.78%) |
Mar 10, 2009 | 10.19 | 10.32 | 9.995 | 10.29 | 422,825 | +0.33(+3.36%) |
Mar 09, 2009 | 10.48 | 10.69 | 9.931 | 9.955 | 560,431 | -0.64(-6.08%) |
Mar 06, 2009 | 10.69 | 10.89 | 10.29 | 10.60 | 456,641 | -0.01(-0.07%) |
Mar 05, 2009 | 10.76 | 10.86 | 10.41 | 10.61 | 700,482 | -0.26(-2.42%) |
Mar 04, 2009 | 10.94 | 11.05 | 10.74 | 10.87 | 736,497 | -0.10(-0.94%) |
Mar 02, 2009 | 10.65 | 11.11 | 10.65 | 10.97 | 634,339 | +0.21(+2.00%) |
Feb 27, 2009 | 10.43 | 11.08 | 10.43 | 10.76 | 693,934 | +0.29(+2.73%) |
Feb 26, 2009 | 11.19 | 11.32 | 10.46 | 10.47 | 644,809 | -0.60(-5.46%) |
Feb 25, 2009 | 11.26 | 11.34 | 10.78 | 11.08 | 961,345 | -0.22(-1.97%) |
Feb 24, 2009 | 10.85 | 11.44 | 10.70 | 11.30 | 968,925 | +0.54(+5.03%) |
Feb 23, 2009 | 11.08 | 11.16 | 10.76 | 10.76 | 447,272 | -0.28(-2.52%) |
Feb 20, 2009 | 11.27 | 11.52 | 10.94 | 11.04 | 665,355 | -0.41(-3.61%) |
Feb 19, 2009 | 11.57 | 11.78 | 11.36 | 11.45 | 513,279 | +0.00(+0.00%) |
Feb 18, 2009 | 11.76 | 11.81 | 11.36 | 11.45 | 347,956 | -0.27(-2.31%) |
Feb 17, 2009 | 11.60 | 11.90 | 11.47 | 11.72 | 441,649 | -0.24(-2.00%) |
Feb 13, 2009 | 12.06 | 12.17 | 11.83 | 11.96 | 351,253 | -0.06(-0.53%) |
Feb 12, 2009 | 11.72 | 12.11 | 11.62 | 12.02 | 432,507 | +0.08(+0.67%) |
Feb 11, 2009 | 12.18 | 12.20 | 11.78 | 11.94 | 354,568 | -0.15(-1.25%) |
Feb 10, 2009 | 12.10 | 12.33 | 11.89 | 12.10 | 432,854 | -0.01(-0.07%) |
Feb 09, 2009 | 12.20 | 12.38 | 12.07 | 12.10 | 339,324 | -0.21(-1.68%) |
Feb 06, 2009 | 12.17 | 12.41 | 12.09 | 12.31 | 339,620 | +0.11(+0.91%) |
Feb 05, 2009 | 12.17 | 12.50 | 12.09 | 12.20 | 388,171 | -0.10(-0.84%) |
Feb 04, 2009 | 12.18 | 12.49 | 12.11 | 12.30 | 575,640 | +0.12(+0.98%) |
Feb 03, 2009 | 11.81 | 12.19 | 11.62 | 12.18 | 714,556 | +0.42(+3.59%) |
Feb 02, 2009 | 11.38 | 11.83 | 11.38 | 11.76 | 409,736 | +0.22(+1.93%) |
Jan 30, 2009 | 11.64 | 11.73 | 11.47 | 11.54 | 502,565 | -0.02(-0.14%) |
Jan 29, 2009 | 11.63 | 11.75 | 11.52 | 11.55 | 590,236 | -0.17(-1.43%) |
Jan 28, 2009 | 11.78 | 12.30 | 11.66 | 11.72 | 951,633 | +0.25(+2.15%) |
Jan 27, 2009 | 11.03 | 11.54 | 10.89 | 11.47 | 628,115 | +0.31(+2.78%) |
Jan 26, 2009 | 10.97 | 11.36 | 10.74 | 11.16 | 577,173 | +0.18(+1.67%) |
Jan 23, 2009 | 10.93 | 11.33 | 10.81 | 10.98 | 532,446 | -0.08(-0.72%) |
Jan 22, 2009 | 11.44 | 11.51 | 11.01 | 11.06 | 495,215 | -0.60(-5.18%) |
Jan 21, 2009 | 12.10 | 12.10 | 10.96 | 11.67 | 610,110 | +0.49(+4.34%) |
Jan 20, 2009 | 11.82 | 12.06 | 11.18 | 11.18 | 438,956 | -0.76(-6.40%) |
Jan 16, 2009 | 11.89 | 12.06 | 11.86 | 11.94 | 521,670 | +0.10(+0.81%) |
Jan 15, 2009 | 11.60 | 11.94 | 11.39 | 11.85 | 662,281 | +0.24(+2.06%) |
Jan 14, 2009 | 11.53 | 11.82 | 11.47 | 11.61 | 966,047 | -0.20(-1.68%) |
Jan 13, 2009 | 11.79 | 12.00 | 11.53 | 11.81 | 1,401,641 | -0.57(-4.57%) |
Jan 12, 2009 | 12.56 | 12.83 | 12.27 | 12.37 | 776,213 | -0.21(-1.71%) |
Jan 09, 2009 | 12.92 | 13.20 | 12.49 | 12.59 | 473,010 | -0.37(-2.89%) |
Jan 08, 2009 | 12.78 | 13.05 | 12.70 | 12.96 | 585,698 | +0.02(+0.18%) |
Jan 07, 2009 | 13.05 | 13.15 | 12.72 | 12.94 | 688,281 | -0.19(-1.45%) |
Jan 06, 2009 | 13.34 | 13.64 | 12.93 | 13.13 | 1,262,918 | -0.21(-1.61%) |
Jan 05, 2009 | 14.12 | 14.12 | 13.16 | 13.34 | 1,098,373 | -0.79(-5.57%) |
Jan 02, 2009 | 14.05 | 14.18 | 13.70 | 14.13 | 496,517 | +0.23(+1.66%) |
Dec 31, 2008 | 13.58 | 13.97 | 13.52 | 13.90 | 592,334 | +0.33(+2.40%) |
Dec 30, 2008 | 13.31 | 13.72 | 13.00 | 13.58 | 433,995 | +0.41(+3.08%) |
Dec 29, 2008 | 13.25 | 13.28 | 12.92 | 13.17 | 729,218 | -0.02(-0.12%) |
Dec 26, 2008 | 12.65 | 13.22 | 12.65 | 13.19 | 285,050 | +0.08(+0.61%) |
Dec 24, 2008 | 13.23 | 13.46 | 13.07 | 13.11 | 148,121 | -0.14(-1.02%) |
Dec 23, 2008 | 13.64 | 13.70 | 12.93 | 13.24 | 364,481 | -0.25(-1.89%) |
Dec 22, 2008 | 13.86 | 14.19 | 13.05 | 13.50 | 528,075 | -0.25(-1.80%) |
Dec 19, 2008 | 13.77 | 14.12 | 13.56 | 13.74 | 695,177 | +0.19(+1.41%) |
Dec 18, 2008 | 13.74 | 14.13 | 13.33 | 13.55 | 608,213 | -0.24(-1.73%) |
Dec 17, 2008 | 13.15 | 13.85 | 12.95 | 13.79 | 972,582 | +0.54(+4.08%) |
Dec 16, 2008 | 12.84 | 13.29 | 12.64 | 13.25 | 432,201 | +0.63(+4.98%) |
Dec 15, 2008 | 13.03 | 13.27 | 12.43 | 12.62 | 311,043 | -0.34(-2.64%) |
Dec 12, 2008 | 12.60 | 13.14 | 12.39 | 12.96 | 637,400 | +0.14(+1.05%) |
Dec 11, 2008 | 13.14 | 13.31 | 12.72 | 12.83 | 663,166 | -0.36(-2.72%) |
Dec 10, 2008 | 13.21 | 13.36 | 12.89 | 13.19 | 373,003 | +0.03(+0.24%) |
Dec 09, 2008 | 13.44 | 13.70 | 12.86 | 13.15 | 760,327 | -0.29(-2.19%) |
Dec 08, 2008 | 13.34 | 13.87 | 13.21 | 13.45 | 876,361 | +0.35(+2.67%) |
Dec 05, 2008 | 12.27 | 13.17 | 12.27 | 13.10 | 938,449 | +0.59(+4.71%) |
Dec 04, 2008 | 12.68 | 13.49 | 12.32 | 12.51 | 972,367 | -0.21(-1.63%) |
Dec 03, 2008 | 12.56 | 12.81 | 11.31 | 12.72 | 1,074,977 | +0.77(+6.46%) |
Dec 02, 2008 | 12.20 | 12.56 | 11.61 | 11.94 | 1,068,725 | -0.05(-0.40%) |
Dec 01, 2008 | 13.11 | 13.11 | 11.93 | 11.99 | 772,127 | -1.41(-10.51%) |
Nov 28, 2008 | 12.73 | 13.42 | 12.57 | 13.40 | 322,126 | +0.41(+3.12%) |
Nov 26, 2008 | 11.77 | 13.04 | 11.50 | 12.99 | 558,425 | +1.07(+8.94%) |
Nov 25, 2008 | 12.27 | 12.52 | 11.67 | 11.93 | 695,389 | -0.29(-2.41%) |
Nov 24, 2008 | 11.49 | 12.42 | 10.85 | 12.22 | 652,313 | +0.93(+8.24%) |
Nov 21, 2008 | 10.73 | 11.31 | 10.45 | 11.29 | 1,178,735 | +0.76(+7.26%) |
Nov 20, 2008 | 10.94 | 11.36 | 10.49 | 10.53 | 525,866 | -0.48(-4.34%) |
Nov 19, 2008 | 11.67 | 11.98 | 10.98 | 11.01 | 414,410 | -0.64(-5.53%) |
Nov 18, 2008 | 11.50 | 11.89 | 11.40 | 11.65 | 915,969 | +0.24(+2.09%) |
Nov 17, 2008 | 11.44 | 11.91 | 11.05 | 11.41 | 404,456 | -0.06(-0.55%) |
Nov 14, 2008 | 12.64 | 12.64 | 11.45 | 11.47 | 482,667 | -1.23(-9.71%) |
Nov 13, 2008 | 12.15 | 12.75 | 11.70 | 12.71 | 552,467 | +0.61(+5.07%) |
Nov 12, 2008 | 12.19 | 12.56 | 12.07 | 12.10 | 677,675 | -0.34(-2.75%) |
Nov 11, 2008 | 12.25 | 12.60 | 12.15 | 12.44 | 502,036 | +0.10(+0.77%) |
Nov 10, 2008 | 12.64 | 12.64 | 12.22 | 12.34 | 482,187 | -0.12(-0.96%) |
Nov 07, 2008 | 11.93 | 12.46 | 11.80 | 12.46 | 861,740 | +0.49(+4.12%) |
Nov 06, 2008 | 11.88 | 12.16 | 11.64 | 11.97 | 823,967 | -0.07(-0.59%) |
Nov 05, 2008 | 12.59 | 12.83 | 11.95 | 12.04 | 536,568 | -0.62(-4.90%) |
Nov 04, 2008 | 13.10 | 13.10 | 12.45 | 12.66 | 794,300 | -0.21(-1.67%) |