Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.52 | 15.56 | 15.42 | 15.55 | 226,959 | -0.00(-0.03%) |
Nov 27, 2009 | 15.39 | 15.63 | 15.37 | 15.55 | 60,923 | -0.23(-1.45%) |
Nov 25, 2009 | 15.74 | 15.79 | 15.71 | 15.78 | 77,921 | +0.08(+0.50%) |
Nov 24, 2009 | 15.70 | 15.73 | 15.60 | 15.70 | 250,114 | +0.01(+0.08%) |
Nov 23, 2009 | 15.68 | 15.79 | 15.66 | 15.69 | 285,157 | +0.16(+1.05%) |
Nov 20, 2009 | 15.50 | 15.54 | 15.45 | 15.53 | 202,504 | -0.03(-0.22%) |
Nov 19, 2009 | 15.67 | 15.67 | 15.47 | 15.56 | 582,687 | -0.22(-1.37%) |
Nov 18, 2009 | 15.82 | 15.82 | 15.69 | 15.78 | 80,295 | -0.03(-0.20%) |
Nov 17, 2009 | 15.73 | 15.81 | 15.69 | 15.81 | 69,877 | +0.02(+0.13%) |
Nov 16, 2009 | 15.67 | 15.83 | 15.67 | 15.79 | 124,315 | +0.23(+1.45%) |
Nov 13, 2009 | 15.49 | 15.61 | 15.46 | 15.56 | 89,037 | +0.10(+0.67%) |
Nov 12, 2009 | 15.60 | 15.64 | 15.43 | 15.46 | 137,750 | -0.12(-0.79%) |
Nov 11, 2009 | 15.62 | 15.67 | 15.52 | 15.58 | 125,480 | +0.08(+0.54%) |
Nov 10, 2009 | 15.48 | 15.55 | 15.45 | 15.50 | 122,254 | +0.01(+0.08%) |
Nov 09, 2009 | 15.31 | 15.49 | 15.29 | 15.49 | 1,449,172 | +0.29(+1.93%) |
Nov 06, 2009 | 15.14 | 15.20 | 15.10 | 15.20 | 54,319 | +0.04(+0.26%) |
Nov 05, 2009 | 14.96 | 15.16 | 14.96 | 15.16 | 57,682 | +0.32(+2.13%) |
Nov 04, 2009 | 14.93 | 15.01 | 14.84 | 14.84 | 111,835 | +0.04(+0.24%) |
Nov 03, 2009 | 14.69 | 14.80 | 14.68 | 14.80 | 134,883 | +0.02(+0.14%) |
Nov 02, 2009 | 14.70 | 14.87 | 14.61 | 14.78 | 74,818 | +0.11(+0.75%) |
Oct 30, 2009 | 15.01 | 15.03 | 14.65 | 14.67 | 163,608 | -0.35(-2.34%) |
Oct 29, 2009 | 14.88 | 15.04 | 14.84 | 15.03 | 201,036 | +0.27(+1.80%) |
Oct 28, 2009 | 15.03 | 15.04 | 14.75 | 14.76 | 218,130 | -0.30(-2.02%) |
Oct 27, 2009 | 15.16 | 15.21 | 15.04 | 15.06 | 236,764 | -0.12(-0.78%) |
Oct 26, 2009 | 15.29 | 15.46 | 15.14 | 15.18 | 150,653 | -0.10(-0.67%) |
Oct 23, 2009 | 15.34 | 15.34 | 15.26 | 15.29 | 64,293 | -0.13(-0.87%) |
Oct 22, 2009 | 15.26 | 15.42 | 15.22 | 15.42 | 52,576 | +0.14(+0.93%) |
Oct 21, 2009 | 15.39 | 15.54 | 15.28 | 15.28 | 196,676 | -0.13(-0.85%) |
Oct 20, 2009 | 15.33 | 15.41 | 15.33 | 15.41 | 79,856 | -0.10(-0.64%) |
Oct 19, 2009 | 15.39 | 15.53 | 15.38 | 15.51 | 45,310 | +0.16(+1.03%) |
Oct 16, 2009 | 15.33 | 15.39 | 15.27 | 15.35 | 134,946 | -0.10(-0.62%) |
Oct 15, 2009 | 15.33 | 15.45 | 15.33 | 15.45 | 56,464 | +0.05(+0.31%) |
Oct 14, 2009 | 15.29 | 15.40 | 15.28 | 15.40 | 69,475 | +0.24(+1.59%) |
Oct 13, 2009 | 15.16 | 15.20 | 15.10 | 15.16 | 24,819 | -0.03(-0.19%) |
Oct 12, 2009 | 15.26 | 15.27 | 15.14 | 15.19 | 38,269 | +0.04(+0.24%) |
Oct 09, 2009 | 15.03 | 15.16 | 15.01 | 15.15 | 1,744,478 | +0.11(+0.74%) |
Oct 08, 2009 | 15.02 | 15.12 | 15.00 | 15.04 | 95,391 | +0.09(+0.61%) |
Oct 07, 2009 | 14.90 | 14.95 | 14.87 | 14.95 | 61,764 | +0.06(+0.40%) |
Oct 06, 2009 | 14.78 | 14.95 | 14.78 | 14.89 | 37,521 | +0.20(+1.35%) |
Oct 05, 2009 | 14.56 | 14.70 | 14.52 | 14.69 | 174,906 | +0.16(+1.11%) |
Oct 02, 2009 | 14.45 | 14.59 | 14.45 | 14.53 | 113,530 | -0.06(-0.41%) |
Oct 01, 2009 | 14.88 | 14.88 | 14.59 | 14.59 | 93,650 | -0.34(-2.31%) |
Sep 30, 2009 | 15.00 | 15.04 | 14.78 | 14.93 | 144,940 | -0.02(-0.16%) |
Sep 29, 2009 | 14.99 | 15.08 | 14.93 | 14.95 | 243,191 | -0.02(-0.13%) |
Sep 28, 2009 | 14.80 | 15.03 | 14.80 | 14.97 | 169,272 | +0.23(+1.53%) |
Sep 25, 2009 | 14.81 | 14.86 | 14.73 | 14.75 | 131,500 | -0.10(-0.64%) |
Sep 24, 2009 | 15.00 | 15.01 | 14.78 | 14.84 | 122,345 | -0.11(-0.74%) |
Sep 23, 2009 | 15.10 | 15.19 | 14.94 | 14.95 | 53,354 | -0.13(-0.84%) |
Sep 22, 2009 | 15.08 | 15.11 | 15.02 | 15.08 | 38,600 | +0.00(+0.03%) |
Sep 21, 2009 | 14.97 | 15.11 | 14.95 | 15.08 | 49,709 | -0.02(-0.10%) |
Sep 18, 2009 | 15.12 | 15.12 | 15.04 | 15.09 | 40,227 | +0.06(+0.39%) |
Sep 17, 2009 | 15.01 | 15.12 | 15.01 | 15.03 | 76,377 | +0.10(+0.66%) |
Sep 16, 2009 | 14.89 | 15.05 | 14.88 | 14.93 | 98,354 | +0.06(+0.37%) |
Sep 15, 2009 | 14.83 | 14.91 | 14.79 | 14.88 | 57,790 | +0.04(+0.24%) |
Sep 14, 2009 | 14.67 | 14.84 | 14.67 | 14.84 | 68,634 | +0.07(+0.46%) |
Sep 11, 2009 | 14.81 | 14.83 | 14.72 | 14.78 | 85,732 | -0.01(-0.08%) |
Sep 10, 2009 | 14.65 | 14.79 | 14.61 | 14.79 | 58,834 | +0.15(+1.03%) |
Sep 09, 2009 | 14.52 | 14.67 | 14.51 | 14.64 | 27,181 | +0.10(+0.71%) |
Sep 08, 2009 | 14.51 | 14.53 | 14.45 | 14.53 | 95,393 | +0.13(+0.88%) |
Sep 04, 2009 | 14.23 | 14.41 | 14.20 | 14.41 | 162,676 | +0.19(+1.31%) |
Sep 03, 2009 | 14.20 | 14.23 | 14.07 | 14.22 | 150,804 | +0.11(+0.81%) |
Sep 02, 2009 | 14.06 | 14.16 | 14.05 | 14.11 | 181,386 | -0.01(-0.06%) |
Sep 01, 2009 | 14.31 | 14.48 | 14.10 | 14.12 | 171,485 | -0.27(-1.84%) |
Aug 31, 2009 | 14.38 | 14.38 | 14.29 | 14.38 | 142,917 | -0.10(-0.71%) |
Aug 28, 2009 | 14.62 | 14.62 | 14.40 | 14.48 | 61,787 | -0.03(-0.19%) |
Aug 27, 2009 | 14.46 | 14.53 | 14.31 | 14.51 | 121,137 | +0.03(+0.19%) |
Aug 26, 2009 | 14.44 | 14.55 | 14.42 | 14.48 | 106,358 | +0.02(+0.11%) |
Aug 25, 2009 | 14.50 | 14.59 | 14.46 | 14.47 | 150,956 | +0.03(+0.19%) |
Aug 24, 2009 | 14.48 | 14.56 | 14.41 | 14.44 | 182,836 | -0.01(-0.05%) |
Aug 21, 2009 | 14.33 | 14.48 | 14.31 | 14.45 | 37,774 | +0.20(+1.39%) |
Aug 20, 2009 | 14.12 | 14.26 | 14.10 | 14.25 | 58,071 | +0.15(+1.04%) |
Aug 19, 2009 | 13.90 | 14.12 | 13.90 | 14.10 | 72,964 | +0.10(+0.73%) |
Aug 18, 2009 | 13.91 | 14.03 | 13.88 | 14.00 | 191,646 | +0.13(+0.94%) |
Aug 17, 2009 | 13.96 | 13.96 | 13.85 | 13.87 | 117,901 | -0.29(-2.04%) |
Aug 14, 2009 | 14.30 | 14.30 | 14.06 | 14.16 | 93,218 | -0.14(-1.00%) |
Aug 13, 2009 | 14.28 | 14.31 | 14.16 | 14.30 | 103,023 | +0.07(+0.50%) |
Aug 12, 2009 | 14.04 | 14.31 | 14.04 | 14.23 | 127,334 | +0.14(+1.01%) |
Aug 11, 2009 | 14.16 | 14.16 | 14.04 | 14.09 | 157,456 | -0.11(-0.78%) |
Aug 10, 2009 | 14.17 | 14.23 | 14.11 | 14.20 | 63,086 | -0.04(-0.31%) |
Aug 07, 2009 | 14.18 | 14.31 | 14.14 | 14.24 | 143,799 | +0.17(+1.21%) |
Aug 06, 2009 | 14.22 | 14.22 | 14.02 | 14.07 | 1,711,269 | -0.10(-0.73%) |
Aug 05, 2009 | 14.30 | 14.30 | 14.09 | 14.17 | 253,777 | -0.10(-0.69%) |
Aug 04, 2009 | 14.21 | 14.30 | 14.21 | 14.27 | 112,671 | +0.01(+0.08%) |
Aug 03, 2009 | 14.19 | 14.27 | 14.12 | 14.26 | 557,549 | +0.16(+1.12%) |
Jul 31, 2009 | 14.12 | 14.21 | 14.07 | 14.10 | 175,841 | +0.00(+0.00%) |
Jul 30, 2009 | 14.14 | 14.28 | 14.09 | 14.10 | 213,673 | +0.09(+0.62%) |
Jul 29, 2009 | 13.96 | 14.02 | 13.92 | 14.02 | 87,210 | +0.00(+0.03%) |
Jul 28, 2009 | 13.95 | 14.04 | 13.88 | 14.01 | 139,173 | +0.04(+0.25%) |
Jul 27, 2009 | 14.02 | 14.04 | 13.91 | 13.98 | 83,577 | -0.06(-0.39%) |
Jul 24, 2009 | 13.90 | 14.03 | 13.85 | 14.03 | 1,107,565 | +0.03(+0.23%) |
Jul 23, 2009 | 13.74 | 14.05 | 13.73 | 14.00 | 220,527 | +0.28(+2.05%) |
Jul 22, 2009 | 13.77 | 13.79 | 13.69 | 13.72 | 66,443 | +0.01(+0.09%) |
Jul 21, 2009 | 13.77 | 13.77 | 13.58 | 13.71 | 212,061 | +0.05(+0.37%) |
Jul 20, 2009 | 13.61 | 13.68 | 13.53 | 13.66 | 152,424 | +0.13(+0.95%) |
Jul 17, 2009 | 13.48 | 13.54 | 13.43 | 13.53 | 137,336 | +0.03(+0.21%) |
Jul 16, 2009 | 13.34 | 13.52 | 13.31 | 13.50 | 88,736 | +0.16(+1.19%) |
Jul 15, 2009 | 13.15 | 13.35 | 13.13 | 13.34 | 60,822 | +0.33(+2.56%) |
Jul 14, 2009 | 12.95 | 13.01 | 12.87 | 13.01 | 437,124 | +0.08(+0.61%) |
Jul 13, 2009 | 12.71 | 12.93 | 12.71 | 12.93 | 614,453 | +0.24(+1.90%) |
Jul 10, 2009 | 12.65 | 12.76 | 12.60 | 12.69 | 257,943 | +0.00(+0.03%) |
Jul 09, 2009 | 12.75 | 12.77 | 12.66 | 12.69 | 299,916 | -0.01(-0.06%) |
Jul 08, 2009 | 12.70 | 12.73 | 12.55 | 12.69 | 557,008 | +0.04(+0.34%) |
Jul 07, 2009 | 12.86 | 12.89 | 12.64 | 12.65 | 114,657 | -0.26(-1.99%) |
Jul 06, 2009 | 12.79 | 12.91 | 12.76 | 12.91 | 232,656 | +0.00(+0.00%) |
Jul 02, 2009 | 13.08 | 13.08 | 12.90 | 12.91 | 155,367 | -0.38(-2.83%) |
Jul 01, 2009 | 13.27 | 13.40 | 13.27 | 13.28 | 1,322,257 | +0.07(+0.51%) |
Jun 30, 2009 | 13.31 | 13.33 | 13.14 | 13.22 | 108,467 | -0.09(-0.68%) |
Jun 29, 2009 | 13.25 | 13.32 | 13.18 | 13.31 | 592,014 | +0.11(+0.81%) |
Jun 26, 2009 | 13.16 | 13.26 | 13.15 | 13.20 | 195,943 | -0.02(-0.18%) |
Jun 25, 2009 | 13.08 | 13.24 | 13.05 | 13.22 | 297,840 | +0.29(+2.27%) |
Jun 24, 2009 | 12.91 | 13.07 | 12.86 | 12.93 | 328,050 | +0.12(+0.96%) |
Jun 23, 2009 | 12.83 | 12.87 | 12.73 | 12.81 | 439,580 | -0.02(-0.19%) |
Jun 22, 2009 | 13.11 | 13.11 | 12.82 | 12.83 | 155,337 | -0.37(-2.82%) |
Jun 19, 2009 | 13.26 | 13.32 | 13.15 | 13.20 | 84,045 | +0.06(+0.45%) |
Jun 18, 2009 | 13.06 | 13.21 | 13.04 | 13.15 | 155,354 | +0.06(+0.42%) |
Jun 17, 2009 | 13.05 | 13.19 | 12.98 | 13.09 | 278,882 | +0.04(+0.30%) |
Jun 16, 2009 | 13.28 | 13.30 | 13.04 | 13.05 | 195,981 | -0.18(-1.35%) |
Jun 15, 2009 | 13.38 | 13.38 | 13.15 | 13.23 | 184,683 | -0.30(-2.25%) |
Jun 12, 2009 | 13.39 | 13.53 | 13.36 | 13.53 | 79,606 | +0.02(+0.12%) |
Jun 11, 2009 | 13.49 | 13.69 | 13.49 | 13.52 | 92,225 | +0.03(+0.21%) |
Jun 10, 2009 | 13.64 | 13.64 | 13.32 | 13.49 | 605,954 | -0.02(-0.18%) |
Jun 09, 2009 | 13.49 | 13.58 | 13.43 | 13.51 | 188,561 | +0.08(+0.62%) |
Jun 08, 2009 | 13.31 | 13.53 | 13.24 | 13.43 | 64,101 | -0.04(-0.29%) |
Jun 05, 2009 | 13.58 | 13.62 | 13.37 | 13.47 | 151,989 | +0.01(+0.09%) |
Jun 04, 2009 | 13.36 | 13.47 | 13.31 | 13.46 | 98,369 | +0.12(+0.89%) |
Jun 03, 2009 | 13.41 | 13.41 | 13.21 | 13.34 | 89,244 | -0.15(-1.14%) |
Jun 02, 2009 | 13.38 | 13.57 | 13.38 | 13.49 | 142,924 | +0.03(+0.24%) |
Jun 01, 2009 | 13.24 | 13.50 | 13.24 | 13.46 | 183,703 | +0.40(+3.09%) |
May 29, 2009 | 12.92 | 13.06 | 12.83 | 13.06 | 200,938 | +0.21(+1.60%) |
May 28, 2009 | 12.80 | 12.89 | 12.61 | 12.85 | 97,846 | +0.16(+1.29%) |
May 27, 2009 | 12.86 | 12.94 | 12.69 | 12.69 | 95,388 | -0.20(-1.54%) |
May 26, 2009 | 12.45 | 12.90 | 12.45 | 12.89 | 2,660,675 | +0.35(+2.78%) |
May 22, 2009 | 12.58 | 12.64 | 12.46 | 12.54 | 261,179 | +0.00(+0.03%) |
May 21, 2009 | 12.59 | 12.65 | 12.42 | 12.54 | 202,196 | -0.23(-1.83%) |
May 20, 2009 | 12.89 | 13.03 | 12.75 | 12.77 | 159,371 | -0.02(-0.19%) |
May 19, 2009 | 12.76 | 12.90 | 12.71 | 12.79 | 1,302,041 | +0.03(+0.25%) |
May 18, 2009 | 12.51 | 12.77 | 12.49 | 12.76 | 253,509 | +0.34(+2.74%) |
May 15, 2009 | 12.54 | 12.60 | 12.37 | 12.42 | 200,758 | -0.09(-0.70%) |
May 14, 2009 | 12.42 | 12.59 | 12.39 | 12.51 | 97,445 | +0.12(+0.99%) |
May 13, 2009 | 12.54 | 12.58 | 12.36 | 12.39 | 189,662 | -0.34(-2.71%) |
May 12, 2009 | 12.79 | 12.84 | 12.57 | 12.73 | 165,553 | +0.01(+0.06%) |
May 11, 2009 | 12.77 | 12.85 | 12.65 | 12.72 | 413,406 | -0.15(-1.20%) |
May 08, 2009 | 12.86 | 12.94 | 12.72 | 12.88 | 196,999 | +0.18(+1.43%) |
May 07, 2009 | 12.98 | 13.01 | 12.60 | 12.69 | 343,800 | -0.22(-1.72%) |
May 06, 2009 | 12.96 | 12.96 | 12.75 | 12.92 | 1,183,273 | +0.09(+0.68%) |
May 05, 2009 | 12.79 | 12.85 | 12.72 | 12.83 | 510,179 | -0.03(-0.22%) |
May 04, 2009 | 12.61 | 12.86 | 12.59 | 12.86 | 165,020 | +0.36(+2.88%) |
May 01, 2009 | 12.42 | 12.56 | 12.34 | 12.50 | 173,390 | +0.05(+0.38%) |
Apr 30, 2009 | 12.58 | 12.69 | 12.39 | 12.45 | 427,670 | +0.03(+0.22%) |
Apr 29, 2009 | 12.30 | 12.54 | 12.25 | 12.42 | 251,182 | +0.27(+2.21%) |
Apr 28, 2009 | 12.05 | 12.28 | 12.05 | 12.15 | 190,496 | -0.04(-0.29%) |
Apr 27, 2009 | 12.14 | 12.33 | 12.11 | 12.19 | 235,062 | -0.07(-0.58%) |
Apr 24, 2009 | 12.12 | 12.37 | 12.11 | 12.26 | 349,277 | +0.19(+1.61%) |
Apr 23, 2009 | 12.05 | 12.08 | 11.86 | 12.06 | 304,537 | +0.09(+0.73%) |
Apr 22, 2009 | 11.94 | 12.24 | 11.94 | 11.98 | 210,146 | -0.03(-0.26%) |
Apr 21, 2009 | 11.78 | 12.01 | 11.76 | 12.01 | 190,569 | +0.18(+1.51%) |
Apr 20, 2009 | 12.08 | 12.08 | 11.81 | 11.83 | 149,412 | -0.42(-3.46%) |
Apr 17, 2009 | 12.20 | 12.31 | 12.15 | 12.25 | 264,777 | +0.03(+0.26%) |
Apr 16, 2009 | 12.08 | 12.27 | 11.98 | 12.22 | 472,420 | +0.25(+2.08%) |
Apr 15, 2009 | 11.85 | 11.98 | 11.80 | 11.97 | 225,661 | +0.06(+0.53%) |
Apr 14, 2009 | 11.95 | 12.06 | 11.87 | 11.91 | 308,044 | -0.15(-1.25%) |
Apr 13, 2009 | 12.02 | 12.13 | 11.92 | 12.06 | 207,567 | -0.01(-0.07%) |
Apr 09, 2009 | 12.00 | 12.09 | 11.92 | 12.07 | 578,344 | +0.35(+2.97%) |
Apr 08, 2009 | 11.62 | 11.77 | 11.56 | 11.72 | 124,404 | +0.19(+1.61%) |
Apr 07, 2009 | 11.62 | 11.70 | 11.52 | 11.53 | 428,658 | -0.29(-2.45%) |
Apr 06, 2009 | 11.82 | 11.85 | 11.65 | 11.82 | 335,728 | -0.10(-0.82%) |
Apr 03, 2009 | 11.82 | 11.94 | 11.76 | 11.92 | 205,948 | +0.12(+1.01%) |
Apr 02, 2009 | 11.72 | 11.99 | 11.69 | 11.80 | 325,531 | +0.34(+3.00%) |
Apr 01, 2009 | 11.14 | 11.50 | 11.12 | 11.46 | 359,347 | +0.17(+1.54%) |
Mar 31, 2009 | 11.34 | 11.50 | 11.23 | 11.28 | 2,640,295 | +0.08(+0.71%) |
Mar 30, 2009 | 11.26 | 11.26 | 11.08 | 11.21 | 1,598,266 | -0.56(-4.74%) |
Mar 26, 2009 | 11.53 | 11.78 | 11.52 | 11.76 | 357,907 | +0.33(+2.87%) |
Mar 25, 2009 | 11.48 | 11.63 | 11.16 | 11.44 | 187,480 | +0.05(+0.42%) |
Mar 24, 2009 | 11.47 | 11.57 | 11.36 | 11.39 | 240,695 | -0.19(-1.68%) |
Mar 23, 2009 | 11.30 | 11.58 | 11.30 | 11.58 | 236,676 | +0.64(+5.86%) |
Mar 20, 2009 | 11.18 | 11.24 | 10.90 | 10.94 | 172,685 | -0.18(-1.60%) |
Mar 19, 2009 | 11.26 | 11.30 | 11.10 | 11.12 | 250,051 | -0.04(-0.39%) |
Mar 18, 2009 | 10.92 | 11.30 | 10.90 | 11.16 | 229,112 | +0.16(+1.44%) |
Mar 17, 2009 | 10.70 | 11.00 | 10.66 | 11.00 | 190,605 | +0.30(+2.81%) |
Mar 16, 2009 | 10.87 | 10.94 | 10.69 | 10.70 | 335,217 | -0.06(-0.59%) |
Mar 13, 2009 | 10.78 | 10.79 | 10.60 | 10.77 | 0 | +0.06(+0.55%) |
Mar 12, 2009 | 10.31 | 10.71 | 10.26 | 10.71 | 167,016 | +0.37(+3.56%) |
Mar 11, 2009 | 10.41 | 10.47 | 10.25 | 10.34 | 338,004 | +0.08(+0.77%) |
Mar 10, 2009 | 9.896 | 10.27 | 9.896 | 10.26 | 366,100 | +0.51(+5.28%) |
Mar 09, 2009 | 9.773 | 10.01 | 9.706 | 9.745 | 300,717 | -0.14(-1.40%) |
Mar 06, 2009 | 9.967 | 10.06 | 9.646 | 9.884 | 0 | -0.02(-0.16%) |
Mar 05, 2009 | 10.06 | 10.14 | 9.860 | 9.900 | 106,747 | -0.33(-3.25%) |
Mar 04, 2009 | 10.13 | 10.38 | 10.07 | 10.23 | 245,612 | +0.27(+2.70%) |
Mar 02, 2009 | 10.22 | 10.31 | 9.959 | 9.963 | 549,745 | -0.47(-4.51%) |
Feb 27, 2009 | 10.39 | 10.62 | 10.39 | 10.43 | 0 | -0.13(-1.27%) |
Feb 26, 2009 | 10.89 | 10.93 | 10.56 | 10.57 | 234,064 | -0.20(-1.86%) |
Feb 25, 2009 | 10.85 | 10.94 | 10.64 | 10.77 | 171,149 | -0.12(-1.14%) |
Feb 24, 2009 | 10.65 | 10.92 | 10.58 | 10.89 | 211,359 | +0.34(+3.23%) |
Feb 23, 2009 | 11.02 | 11.04 | 10.53 | 10.55 | 200,026 | -0.40(-3.62%) |
Feb 20, 2009 | 10.84 | 11.07 | 10.79 | 10.95 | 450,006 | -0.08(-0.68%) |
Feb 19, 2009 | 11.27 | 11.27 | 10.99 | 11.02 | 1,072,542 | -0.13(-1.21%) |
Feb 18, 2009 | 11.21 | 11.26 | 11.02 | 11.16 | 225,777 | +0.01(+0.11%) |
Feb 17, 2009 | 11.28 | 11.31 | 11.14 | 11.15 | 763,765 | -0.47(-4.09%) |
Feb 13, 2009 | 11.69 | 11.76 | 11.59 | 11.62 | 1,206,402 | -0.06(-0.47%) |
Feb 12, 2009 | 11.42 | 11.68 | 11.32 | 11.68 | 231,808 | +0.07(+0.61%) |
Feb 11, 2009 | 11.61 | 11.68 | 11.46 | 11.61 | 1,297,337 | +0.04(+0.34%) |
Feb 10, 2009 | 11.95 | 12.05 | 11.51 | 11.57 | 268,599 | -0.47(-3.88%) |
Feb 09, 2009 | 12.03 | 12.09 | 11.96 | 12.03 | 328,005 | -0.02(-0.13%) |
Feb 06, 2009 | 11.77 | 12.10 | 11.75 | 12.05 | 107,573 | +0.30(+2.53%) |
Feb 05, 2009 | 11.43 | 11.83 | 11.43 | 11.75 | 162,208 | +0.20(+1.71%) |
Feb 04, 2009 | 11.63 | 11.76 | 11.51 | 11.55 | 274,491 | +0.00(+0.03%) |
Feb 03, 2009 | 11.38 | 11.61 | 11.27 | 11.55 | 405,188 | +0.24(+2.13%) |
Feb 02, 2009 | 11.14 | 11.39 | 11.13 | 11.31 | 759,713 | +0.02(+0.14%) |
Jan 30, 2009 | 11.60 | 11.61 | 11.26 | 11.29 | 0 | -0.26(-2.26%) |
Jan 29, 2009 | 11.72 | 11.74 | 11.53 | 11.55 | 288,095 | -0.33(-2.76%) |
Jan 28, 2009 | 11.77 | 11.95 | 11.72 | 11.88 | 281,479 | +0.33(+2.84%) |
Jan 27, 2009 | 11.49 | 11.63 | 11.43 | 11.55 | 1,139,930 | +0.13(+1.18%) |
Jan 26, 2009 | 11.36 | 11.63 | 11.30 | 11.42 | 964,741 | +0.04(+0.38%) |
Jan 23, 2009 | 11.04 | 11.48 | 11.04 | 11.38 | 647,731 | +0.07(+0.63%) |
Jan 22, 2009 | 11.22 | 11.43 | 11.08 | 11.30 | 597,206 | -0.15(-1.35%) |
Jan 21, 2009 | 11.21 | 11.46 | 11.03 | 11.46 | 461,481 | +0.43(+3.88%) |
Jan 20, 2009 | 11.49 | 11.51 | 11.01 | 11.03 | 1,358,291 | -0.54(-4.65%) |
Jan 16, 2009 | 11.59 | 11.62 | 11.31 | 11.57 | 642,814 | +0.14(+1.25%) |
Jan 15, 2009 | 11.30 | 11.51 | 11.05 | 11.43 | 622,553 | +0.10(+0.91%) |
Jan 14, 2009 | 11.47 | 11.51 | 11.24 | 11.32 | 718,189 | -0.37(-3.20%) |
Jan 13, 2009 | 11.63 | 11.77 | 11.55 | 11.70 | 575,256 | +0.05(+0.40%) |
Jan 12, 2009 | 11.78 | 11.81 | 11.57 | 11.65 | 1,552,066 | -0.25(-2.13%) |
Jan 09, 2009 | 12.21 | 12.21 | 11.87 | 11.91 | 631,266 | -0.26(-2.15%) |
Jan 08, 2009 | 12.04 | 12.18 | 11.98 | 12.17 | 341,493 | +0.06(+0.46%) |
Jan 07, 2009 | 12.29 | 12.31 | 12.05 | 12.11 | 1,724,115 | -0.35(-2.80%) |
Jan 06, 2009 | 12.44 | 12.56 | 12.37 | 12.46 | 954,360 | +0.15(+1.25%) |
Jan 05, 2009 | 12.20 | 12.42 | 12.15 | 12.31 | 1,954,921 | +0.02(+0.16%) |
Jan 02, 2009 | 11.91 | 12.33 | 11.88 | 12.29 | 0 | +0.39(+3.29%) |
Jan 01, 2009 | 11.78 | 12.00 | 11.70 | 11.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.78 | 12.00 | 11.70 | 11.89 | 479,916 | +0.15(+1.25%) |
Dec 30, 2008 | 11.50 | 11.76 | 11.50 | 11.75 | 703,824 | +0.33(+2.85%) |
Dec 29, 2008 | 11.57 | 11.57 | 11.29 | 11.42 | 981,178 | -0.09(-0.80%) |
Dec 26, 2008 | 11.54 | 11.54 | 11.42 | 11.51 | 708,099 | +0.05(+0.41%) |
Dec 24, 2008 | 11.57 | 11.57 | 11.36 | 11.47 | 706,563 | +0.08(+0.67%) |
Dec 23, 2008 | 11.53 | 11.66 | 11.35 | 11.39 | 670,779 | -0.16(-1.37%) |
Dec 22, 2008 | 11.74 | 11.74 | 11.33 | 11.55 | 825,977 | -0.23(-1.91%) |
Dec 19, 2008 | 11.84 | 11.95 | 11.70 | 11.78 | 454,968 | +0.10(+0.88%) |
Dec 18, 2008 | 11.99 | 11.99 | 11.58 | 11.67 | 459,753 | -0.27(-2.25%) |
Dec 17, 2008 | 11.82 | 12.08 | 11.76 | 11.94 | 707,111 | -0.01(-0.10%) |
Dec 16, 2008 | 11.56 | 11.99 | 11.56 | 11.95 | 1,250,672 | +0.50(+4.36%) |
Dec 15, 2008 | 11.62 | 11.62 | 11.27 | 11.46 | 1,031,339 | -0.06(-0.48%) |
Dec 12, 2008 | 11.21 | 11.60 | 11.15 | 11.51 | 847,431 | +0.04(+0.31%) |
Dec 11, 2008 | 11.80 | 11.87 | 11.40 | 11.47 | 709,518 | -0.32(-2.75%) |
Dec 10, 2008 | 11.74 | 11.91 | 11.61 | 11.80 | 979,485 | +0.19(+1.64%) |
Dec 09, 2008 | 11.73 | 11.96 | 11.51 | 11.61 | 1,703,629 | -0.18(-1.54%) |
Dec 08, 2008 | 11.64 | 11.91 | 11.57 | 11.79 | 954,057 | +0.44(+3.87%) |
Dec 05, 2008 | 10.84 | 11.39 | 10.60 | 11.35 | 1,046,914 | +0.36(+3.31%) |
Dec 04, 2008 | 11.19 | 11.38 | 10.85 | 10.99 | 851,660 | -0.36(-3.17%) |
Dec 03, 2008 | 11.00 | 11.35 | 10.83 | 11.35 | 607,149 | +0.28(+2.50%) |
Dec 02, 2008 | 10.89 | 11.08 | 10.76 | 11.07 | 597,221 | +0.36(+3.33%) |