Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.05 | 24.39 | 23.23 | 24.26 | 163,441 | +0.21(+0.89%) |
Nov 27, 2009 | 24.30 | 24.62 | 23.85 | 24.05 | 59,686 | -1.30(-5.12%) |
Nov 25, 2009 | 25.45 | 26.00 | 25.31 | 25.34 | 53,486 | -0.11(-0.44%) |
Nov 24, 2009 | 25.69 | 25.71 | 24.92 | 25.45 | 133,310 | -0.14(-0.54%) |
Nov 23, 2009 | 25.38 | 26.51 | 25.25 | 25.59 | 211,838 | +0.58(+2.34%) |
Nov 20, 2009 | 24.99 | 25.52 | 24.64 | 25.01 | 202,624 | -0.37(-1.46%) |
Nov 19, 2009 | 25.91 | 25.91 | 24.75 | 25.38 | 183,958 | -0.86(-3.27%) |
Nov 18, 2009 | 26.36 | 26.58 | 25.74 | 26.24 | 121,100 | -0.13(-0.49%) |
Nov 17, 2009 | 25.99 | 26.62 | 25.47 | 26.37 | 138,883 | +0.29(+1.12%) |
Nov 16, 2009 | 25.21 | 26.19 | 25.15 | 26.07 | 176,575 | +1.21(+4.87%) |
Nov 13, 2009 | 24.97 | 25.52 | 24.48 | 24.86 | 127,297 | -0.11(-0.45%) |
Nov 12, 2009 | 24.95 | 25.75 | 24.73 | 24.97 | 197,333 | -0.11(-0.45%) |
Nov 11, 2009 | 24.97 | 25.24 | 24.76 | 25.09 | 144,853 | +0.49(+1.99%) |
Nov 10, 2009 | 24.65 | 25.11 | 24.29 | 24.60 | 173,167 | -0.12(-0.49%) |
Nov 09, 2009 | 24.38 | 24.84 | 24.05 | 24.72 | 300,236 | +0.70(+2.90%) |
Nov 06, 2009 | 24.31 | 25.85 | 23.78 | 24.02 | 186,083 | -0.70(-2.81%) |
Nov 05, 2009 | 22.79 | 24.83 | 22.48 | 24.72 | 238,281 | +2.65(+11.98%) |
Nov 04, 2009 | 22.57 | 23.23 | 21.91 | 22.07 | 224,203 | -0.40(-1.80%) |
Nov 03, 2009 | 21.94 | 22.50 | 21.61 | 22.47 | 249,209 | +0.52(+2.35%) |
Nov 02, 2009 | 22.70 | 23.01 | 21.41 | 21.96 | 231,942 | -0.47(-2.11%) |
Oct 30, 2009 | 23.31 | 23.36 | 22.37 | 22.43 | 144,392 | -1.20(-5.09%) |
Oct 29, 2009 | 23.32 | 24.01 | 23.06 | 23.63 | 263,951 | +0.70(+3.07%) |
Oct 28, 2009 | 24.07 | 24.18 | 22.84 | 22.93 | 156,167 | -1.27(-5.25%) |
Oct 27, 2009 | 24.73 | 25.00 | 24.04 | 24.20 | 105,683 | -0.34(-1.40%) |
Oct 26, 2009 | 25.44 | 26.23 | 24.39 | 24.54 | 149,797 | -0.93(-3.64%) |
Oct 23, 2009 | 25.46 | 25.59 | 25.30 | 25.47 | 172,608 | -0.66(-2.53%) |
Oct 22, 2009 | 25.94 | 26.69 | 24.91 | 26.13 | 158,870 | +0.13(+0.50%) |
Oct 21, 2009 | 26.97 | 27.77 | 25.70 | 26.00 | 205,329 | -1.10(-4.06%) |
Oct 20, 2009 | 26.88 | 27.28 | 26.80 | 27.10 | 80,430 | -0.55(-1.99%) |
Oct 19, 2009 | 26.67 | 28.01 | 26.62 | 27.65 | 192,934 | +0.78(+2.91%) |
Oct 16, 2009 | 28.30 | 28.30 | 26.47 | 26.87 | 311,845 | -1.59(-5.58%) |
Oct 15, 2009 | 28.25 | 28.74 | 28.25 | 28.46 | 128,212 | +0.03(+0.09%) |
Oct 14, 2009 | 28.58 | 28.88 | 28.37 | 28.43 | 225,126 | +0.20(+0.70%) |
Oct 13, 2009 | 28.46 | 28.51 | 27.83 | 28.24 | 125,697 | -0.34(-1.20%) |
Oct 12, 2009 | 28.92 | 28.98 | 28.39 | 28.58 | 265,010 | +0.27(+0.97%) |
Oct 09, 2009 | 27.89 | 28.65 | 27.87 | 28.31 | 313,761 | +0.08(+0.27%) |
Oct 08, 2009 | 25.94 | 28.23 | 25.91 | 28.23 | 279,487 | +2.63(+10.26%) |
Oct 07, 2009 | 25.39 | 25.79 | 25.33 | 25.60 | 125,918 | +0.18(+0.71%) |
Oct 06, 2009 | 25.76 | 26.72 | 25.40 | 25.42 | 171,995 | -0.03(-0.14%) |
Oct 05, 2009 | 25.03 | 25.80 | 24.66 | 25.45 | 117,657 | +0.71(+2.88%) |
Oct 02, 2009 | 24.05 | 24.97 | 23.95 | 24.74 | 92,318 | +0.27(+1.09%) |
Oct 01, 2009 | 25.35 | 25.35 | 24.38 | 24.48 | 106,658 | -0.99(-3.88%) |
Sep 30, 2009 | 25.98 | 26.61 | 24.82 | 25.46 | 126,412 | -0.41(-1.59%) |
Sep 29, 2009 | 26.28 | 26.84 | 25.76 | 25.88 | 227,006 | -0.53(-2.02%) |
Sep 28, 2009 | 26.48 | 26.83 | 25.69 | 26.41 | 143,698 | +0.04(+0.16%) |
Sep 25, 2009 | 26.44 | 26.75 | 26.24 | 26.37 | 65,202 | -0.17(-0.65%) |
Sep 24, 2009 | 27.17 | 27.55 | 26.19 | 26.54 | 80,223 | -0.40(-1.50%) |
Sep 23, 2009 | 27.30 | 27.75 | 26.88 | 26.94 | 91,284 | -0.36(-1.32%) |
Sep 22, 2009 | 27.67 | 27.83 | 27.10 | 27.30 | 110,159 | -0.17(-0.62%) |
Sep 21, 2009 | 27.65 | 27.81 | 27.13 | 27.47 | 96,837 | -0.21(-0.78%) |
Sep 18, 2009 | 27.99 | 28.25 | 27.58 | 27.69 | 176,306 | -0.27(-0.98%) |
Sep 17, 2009 | 26.85 | 28.74 | 26.75 | 27.96 | 326,884 | +2.48(+9.74%) |
Sep 16, 2009 | 24.79 | 26.82 | 24.70 | 25.48 | 373,113 | +0.92(+3.74%) |
Sep 15, 2009 | 24.03 | 24.84 | 23.77 | 24.56 | 343,984 | +0.54(+2.25%) |
Sep 14, 2009 | 23.69 | 24.13 | 23.33 | 24.02 | 181,994 | +0.03(+0.14%) |
Sep 11, 2009 | 24.43 | 24.69 | 23.96 | 23.99 | 143,280 | -0.47(-1.93%) |
Sep 10, 2009 | 23.57 | 24.48 | 23.31 | 24.46 | 271,666 | +0.76(+3.23%) |
Sep 09, 2009 | 23.08 | 23.89 | 22.78 | 23.69 | 145,762 | +0.65(+2.83%) |
Sep 08, 2009 | 23.06 | 23.38 | 22.69 | 23.04 | 148,872 | +0.17(+0.75%) |
Sep 04, 2009 | 23.15 | 23.15 | 22.41 | 22.87 | 190,041 | -0.29(-1.26%) |
Sep 03, 2009 | 23.02 | 23.16 | 22.53 | 23.16 | 100,887 | +0.22(+0.97%) |
Sep 02, 2009 | 22.66 | 23.15 | 22.16 | 22.94 | 137,297 | +0.26(+1.14%) |
Sep 01, 2009 | 23.31 | 23.80 | 22.24 | 22.68 | 230,280 | -0.76(-3.26%) |
Aug 31, 2009 | 23.48 | 23.63 | 23.19 | 23.45 | 133,429 | -0.26(-1.09%) |
Aug 28, 2009 | 24.33 | 24.41 | 23.39 | 23.70 | 158,681 | -0.41(-1.71%) |
Aug 27, 2009 | 24.08 | 24.22 | 23.18 | 24.12 | 166,288 | -0.21(-0.85%) |
Aug 26, 2009 | 24.04 | 24.38 | 23.56 | 24.32 | 190,537 | +0.07(+0.28%) |
Aug 25, 2009 | 24.30 | 24.44 | 24.02 | 24.25 | 175,183 | -0.01(-0.04%) |
Aug 24, 2009 | 24.49 | 24.75 | 24.10 | 24.26 | 127,511 | -0.19(-0.77%) |
Aug 21, 2009 | 24.03 | 24.82 | 23.82 | 24.45 | 316,424 | +0.82(+3.49%) |
Aug 20, 2009 | 23.04 | 23.64 | 22.85 | 23.63 | 187,142 | +0.58(+2.50%) |
Aug 19, 2009 | 22.61 | 23.09 | 22.39 | 23.05 | 178,022 | +0.21(+0.90%) |
Aug 18, 2009 | 22.46 | 23.00 | 22.32 | 22.84 | 196,062 | +0.87(+3.96%) |
Aug 17, 2009 | 22.29 | 22.41 | 21.87 | 21.97 | 178,985 | -0.74(-3.26%) |
Aug 14, 2009 | 24.08 | 24.08 | 22.60 | 22.72 | 142,051 | -1.35(-5.60%) |
Aug 13, 2009 | 23.94 | 24.19 | 23.67 | 24.06 | 167,686 | +0.23(+0.97%) |
Aug 12, 2009 | 23.71 | 24.25 | 23.67 | 23.83 | 201,227 | +0.12(+0.51%) |
Aug 11, 2009 | 23.74 | 24.01 | 23.21 | 23.71 | 114,060 | -0.27(-1.15%) |
Aug 10, 2009 | 23.78 | 24.26 | 23.43 | 23.99 | 122,318 | -0.06(-0.25%) |
Aug 07, 2009 | 23.49 | 24.68 | 23.38 | 24.05 | 191,086 | +1.09(+4.75%) |
Aug 06, 2009 | 24.75 | 24.75 | 22.22 | 22.96 | 236,493 | -1.58(-6.44%) |
Aug 05, 2009 | 25.05 | 25.19 | 23.87 | 24.54 | 196,470 | -0.57(-2.26%) |
Aug 04, 2009 | 24.82 | 25.12 | 24.41 | 25.10 | 180,137 | +0.18(+0.72%) |
Aug 03, 2009 | 24.14 | 24.96 | 24.07 | 24.92 | 186,088 | +0.95(+3.98%) |
Jul 31, 2009 | 23.74 | 24.57 | 23.57 | 23.97 | 155,416 | +0.15(+0.61%) |
Jul 30, 2009 | 22.86 | 23.99 | 22.75 | 23.82 | 427,741 | +1.38(+6.16%) |
Jul 29, 2009 | 22.36 | 22.84 | 22.02 | 22.44 | 296,179 | -0.29(-1.28%) |
Jul 28, 2009 | 22.11 | 23.01 | 22.11 | 22.73 | 165,363 | +0.38(+1.69%) |
Jul 27, 2009 | 22.28 | 22.69 | 22.11 | 22.35 | 124,966 | +0.11(+0.50%) |
Jul 24, 2009 | 21.40 | 22.42 | 21.20 | 22.24 | 1,030 | +0.54(+2.49%) |
Jul 23, 2009 | 20.65 | 22.06 | 20.58 | 21.70 | 184,095 | +0.98(+4.72%) |
Jul 22, 2009 | 20.81 | 20.95 | 20.44 | 20.72 | 121,713 | -0.17(-0.82%) |
Jul 21, 2009 | 21.18 | 21.38 | 20.72 | 20.89 | 190,480 | +0.03(+0.16%) |
Jul 20, 2009 | 20.61 | 20.95 | 20.43 | 20.86 | 142,657 | +0.50(+2.45%) |
Jul 17, 2009 | 20.35 | 20.50 | 20.12 | 20.36 | 180,023 | +0.07(+0.34%) |
Jul 16, 2009 | 20.12 | 20.57 | 19.98 | 20.29 | 130,940 | +0.03(+0.17%) |
Jul 15, 2009 | 19.75 | 20.62 | 19.74 | 20.26 | 302,021 | +0.64(+3.28%) |
Jul 14, 2009 | 19.80 | 19.95 | 19.17 | 19.61 | 320,373 | -0.18(-0.91%) |
Jul 13, 2009 | 19.07 | 19.98 | 19.02 | 19.80 | 223,494 | +0.39(+1.99%) |
Jul 10, 2009 | 19.62 | 19.98 | 19.05 | 19.41 | 108,746 | -0.32(-1.61%) |
Jul 09, 2009 | 20.09 | 20.26 | 19.61 | 19.73 | 161,028 | -0.12(-0.61%) |
Jul 08, 2009 | 20.51 | 20.53 | 19.27 | 19.85 | 216,130 | -0.59(-2.90%) |
Jul 07, 2009 | 21.16 | 21.22 | 20.14 | 20.44 | 156,358 | -0.72(-3.41%) |
Jul 06, 2009 | 22.24 | 22.30 | 20.91 | 21.16 | 245,413 | -1.28(-5.70%) |
Jul 02, 2009 | 22.37 | 23.18 | 20.87 | 22.44 | 210,528 | -0.65(-2.83%) |
Jul 01, 2009 | 22.88 | 23.92 | 22.84 | 23.09 | 270,068 | +0.45(+1.97%) |
Jun 30, 2009 | 23.04 | 23.23 | 22.48 | 22.65 | 124,525 | -0.45(-1.93%) |
Jun 29, 2009 | 23.22 | 23.45 | 22.61 | 23.09 | 162,190 | -0.04(-0.19%) |
Jun 26, 2009 | 23.11 | 23.14 | 22.46 | 23.14 | 589,665 | -0.09(-0.41%) |
Jun 25, 2009 | 22.57 | 23.27 | 22.49 | 23.23 | 82,760 | +0.77(+3.44%) |
Jun 24, 2009 | 22.08 | 23.02 | 22.08 | 22.46 | 149,931 | +0.52(+2.39%) |
Jun 23, 2009 | 22.55 | 22.57 | 21.80 | 21.93 | 126,143 | -0.04(-0.20%) |
Jun 22, 2009 | 23.53 | 23.69 | 21.93 | 21.98 | 109,831 | -1.77(-7.45%) |
Jun 19, 2009 | 24.12 | 24.46 | 23.72 | 23.75 | 233,062 | +0.09(+0.36%) |
Jun 18, 2009 | 23.00 | 23.90 | 22.61 | 23.66 | 149,038 | +0.55(+2.38%) |
Jun 17, 2009 | 22.58 | 23.32 | 21.67 | 23.11 | 162,050 | +0.71(+3.18%) |
Jun 16, 2009 | 23.03 | 23.63 | 22.39 | 22.40 | 92,352 | -0.31(-1.36%) |
Jun 15, 2009 | 23.65 | 23.65 | 22.25 | 22.71 | 139,463 | -0.95(-4.03%) |
Jun 12, 2009 | 24.10 | 24.24 | 23.20 | 23.66 | 193,898 | -0.58(-2.41%) |
Jun 11, 2009 | 24.50 | 24.62 | 24.15 | 24.24 | 214,346 | -0.09(-0.39%) |
Jun 10, 2009 | 24.56 | 24.75 | 23.76 | 24.34 | 259,778 | -0.21(-0.84%) |
Jun 09, 2009 | 24.54 | 25.03 | 24.06 | 24.54 | 162,922 | -0.09(-0.38%) |
Jun 08, 2009 | 23.92 | 24.91 | 23.92 | 24.64 | 200,327 | -0.08(-0.31%) |
Jun 05, 2009 | 25.11 | 25.12 | 24.39 | 24.72 | 162,014 | +0.07(+0.28%) |
Jun 04, 2009 | 23.45 | 24.74 | 23.05 | 24.65 | 223,886 | +1.31(+5.59%) |
Jun 03, 2009 | 23.50 | 23.96 | 22.88 | 23.34 | 226,357 | -0.62(-2.61%) |
Jun 02, 2009 | 23.29 | 24.05 | 22.94 | 23.97 | 268,743 | +0.49(+2.08%) |
Jun 01, 2009 | 22.38 | 24.12 | 21.90 | 23.48 | 287,167 | +1.76(+8.11%) |
May 29, 2009 | 21.72 | 21.72 | 20.78 | 21.72 | 191,446 | +0.03(+0.16%) |
May 28, 2009 | 21.99 | 22.20 | 20.55 | 21.68 | 153,920 | +0.03(+0.16%) |
May 27, 2009 | 22.48 | 22.84 | 21.59 | 21.65 | 119,151 | -0.72(-3.22%) |
May 26, 2009 | 20.74 | 22.59 | 20.70 | 22.37 | 217,052 | +1.47(+7.03%) |
May 22, 2009 | 20.49 | 21.33 | 20.49 | 20.90 | 286,799 | +0.52(+2.57%) |
May 21, 2009 | 20.54 | 21.30 | 19.77 | 20.38 | 217,964 | -0.58(-2.79%) |
May 20, 2009 | 20.49 | 21.53 | 20.38 | 20.96 | 268,862 | +0.86(+4.27%) |
May 19, 2009 | 19.63 | 20.34 | 19.63 | 20.10 | 403,279 | +0.27(+1.34%) |
May 18, 2009 | 19.18 | 19.90 | 18.89 | 19.84 | 352,787 | +0.94(+4.95%) |
May 15, 2009 | 18.89 | 19.45 | 18.56 | 18.90 | 221,887 | -0.13(-0.68%) |
May 14, 2009 | 18.26 | 19.77 | 17.73 | 19.03 | 593,361 | +0.66(+3.60%) |
May 13, 2009 | 18.81 | 19.37 | 17.97 | 18.37 | 511,046 | -1.13(-5.77%) |
May 12, 2009 | 19.73 | 20.22 | 18.85 | 19.49 | 454,404 | -0.22(-1.13%) |
May 11, 2009 | 20.56 | 20.82 | 19.08 | 19.72 | 598,415 | -1.32(-6.29%) |
May 08, 2009 | 20.65 | 21.17 | 19.13 | 21.04 | 434,755 | +0.58(+2.81%) |
May 07, 2009 | 16.33 | 20.52 | 16.33 | 20.47 | 664,169 | +3.79(+22.71%) |
May 06, 2009 | 17.21 | 17.21 | 16.31 | 16.68 | 224,676 | -0.45(-2.61%) |
May 05, 2009 | 17.38 | 17.61 | 16.57 | 17.12 | 324,170 | -0.45(-2.54%) |
May 04, 2009 | 16.39 | 17.58 | 16.28 | 17.57 | 272,810 | +1.31(+8.08%) |
May 01, 2009 | 16.18 | 16.88 | 16.00 | 16.26 | 204,921 | -0.03(-0.16%) |
Apr 30, 2009 | 16.28 | 17.21 | 16.27 | 16.28 | 198,765 | +0.24(+1.50%) |
Apr 29, 2009 | 15.47 | 16.27 | 15.20 | 16.04 | 247,553 | +0.80(+5.24%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.93 | 15.24 | 231,402 | +0.00(+0.00%) |
Apr 27, 2009 | 15.32 | 15.62 | 14.93 | 15.24 | 310,099 | -0.50(-3.16%) |
Apr 24, 2009 | 15.08 | 16.03 | 14.91 | 15.74 | 251,338 | +0.81(+5.41%) |
Apr 23, 2009 | 15.01 | 15.14 | 14.57 | 14.93 | 294,434 | -0.05(-0.34%) |
Apr 22, 2009 | 14.64 | 15.62 | 14.49 | 14.99 | 307,169 | +0.29(+1.99%) |
Apr 21, 2009 | 13.37 | 14.71 | 13.17 | 14.69 | 416,724 | +1.21(+8.98%) |
Apr 20, 2009 | 14.51 | 14.72 | 13.31 | 13.48 | 236,974 | -1.43(-9.56%) |
Apr 17, 2009 | 14.86 | 15.52 | 14.72 | 14.91 | 358,038 | +0.09(+0.64%) |
Apr 16, 2009 | 14.62 | 15.27 | 14.34 | 14.81 | 234,061 | +0.39(+2.74%) |
Apr 15, 2009 | 13.82 | 14.63 | 13.71 | 14.42 | 170,937 | +0.50(+3.58%) |
Apr 14, 2009 | 13.80 | 14.17 | 13.50 | 13.92 | 307,188 | -0.15(-1.10%) |
Apr 13, 2009 | 14.24 | 14.43 | 13.60 | 14.08 | 339,784 | -0.37(-2.56%) |
Apr 09, 2009 | 13.88 | 14.59 | 13.88 | 14.45 | 322,129 | +1.26(+9.58%) |
Apr 08, 2009 | 13.03 | 13.29 | 12.78 | 13.18 | 266,650 | +0.22(+1.72%) |
Apr 07, 2009 | 13.23 | 13.50 | 12.95 | 12.96 | 270,273 | -0.57(-4.19%) |
Apr 06, 2009 | 13.77 | 13.85 | 12.89 | 13.53 | 310,744 | -0.45(-3.20%) |
Apr 03, 2009 | 14.37 | 14.58 | 13.76 | 13.97 | 372,977 | -0.48(-3.33%) |
Apr 02, 2009 | 13.65 | 14.81 | 13.24 | 14.45 | 463,796 | +1.26(+9.57%) |
Apr 01, 2009 | 12.23 | 13.28 | 12.04 | 13.19 | 250,162 | +0.72(+5.79%) |
Mar 31, 2009 | 12.67 | 12.87 | 12.29 | 12.47 | 312,985 | +0.03(+0.28%) |
Mar 30, 2009 | 13.13 | 13.21 | 12.06 | 12.44 | 379,647 | -1.38(-10.01%) |
Mar 26, 2009 | 12.92 | 13.83 | 12.92 | 13.82 | 288,353 | +0.92(+7.12%) |
Mar 25, 2009 | 12.44 | 13.17 | 12.24 | 12.90 | 656,664 | +0.54(+4.38%) |
Mar 24, 2009 | 11.74 | 12.68 | 11.44 | 12.36 | 436,157 | +0.34(+2.86%) |
Mar 23, 2009 | 11.31 | 12.02 | 11.28 | 12.01 | 371,429 | +1.40(+13.19%) |
Mar 20, 2009 | 10.91 | 11.16 | 10.31 | 10.61 | 496,806 | -0.41(-3.74%) |
Mar 19, 2009 | 11.16 | 11.27 | 10.77 | 11.03 | 459,141 | -0.04(-0.39%) |
Mar 18, 2009 | 10.71 | 11.22 | 10.31 | 11.07 | 407,627 | +0.43(+4.04%) |
Mar 17, 2009 | 11.00 | 11.01 | 10.42 | 10.64 | 556,191 | -0.34(-3.13%) |
Mar 16, 2009 | 10.95 | 11.41 | 10.67 | 10.98 | 440,727 | +0.34(+3.23%) |
Mar 13, 2009 | 10.64 | 10.90 | 10.31 | 10.64 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.378 | 10.68 | 9.086 | 10.61 | 578,975 | +1.31(+14.14%) |
Mar 11, 2009 | 8.519 | 9.481 | 8.339 | 9.292 | 916,275 | +0.88(+10.41%) |
Mar 10, 2009 | 8.167 | 8.579 | 8.098 | 8.416 | 658,001 | +0.33(+4.14%) |
Mar 09, 2009 | 8.442 | 8.777 | 7.978 | 8.081 | 349,155 | -0.63(-7.20%) |
Mar 06, 2009 | 8.966 | 9.114 | 8.322 | 8.708 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.026 | 9.052 | 254,308 | -0.88(-8.82%) |
Mar 04, 2009 | 9.576 | 10.15 | 8.974 | 9.928 | 456,508 | +0.15(+1.58%) |
Mar 02, 2009 | 10.92 | 11.10 | 9.662 | 9.773 | 673,582 | -1.70(-14.82%) |
Feb 27, 2009 | 11.52 | 11.82 | 11.11 | 11.47 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.17 | 12.53 | 11.49 | 11.70 | 378,823 | -0.34(-2.85%) |
Feb 25, 2009 | 12.57 | 12.76 | 11.92 | 12.04 | 410,238 | -0.60(-4.75%) |
Feb 24, 2009 | 12.10 | 12.76 | 11.63 | 12.64 | 525,830 | +0.80(+6.74%) |
Feb 23, 2009 | 13.24 | 13.28 | 11.77 | 11.84 | 434,574 | -1.26(-9.63%) |
Feb 20, 2009 | 13.02 | 13.42 | 12.46 | 13.11 | 468,648 | -0.31(-2.30%) |
Feb 19, 2009 | 14.13 | 14.38 | 13.34 | 13.41 | 330,084 | -0.41(-2.98%) |
Feb 18, 2009 | 13.84 | 14.40 | 13.58 | 13.83 | 485,537 | -0.02(-0.12%) |
Feb 17, 2009 | 15.03 | 15.24 | 13.38 | 13.84 | 667,853 | -0.76(-5.23%) |
Feb 13, 2009 | 14.66 | 15.27 | 14.50 | 14.61 | 227,399 | -0.08(-0.53%) |
Feb 12, 2009 | 14.96 | 14.96 | 14.08 | 14.69 | 318,487 | -0.64(-4.20%) |
Feb 11, 2009 | 15.51 | 15.93 | 14.85 | 15.33 | 282,632 | -0.12(-0.78%) |
Feb 10, 2009 | 16.22 | 16.90 | 15.27 | 15.45 | 425,223 | -0.86(-5.27%) |
Feb 09, 2009 | 15.74 | 16.64 | 15.54 | 16.31 | 448,722 | +0.40(+2.54%) |
Feb 06, 2009 | 15.24 | 16.11 | 14.99 | 15.90 | 397,411 | +0.97(+6.50%) |
Feb 05, 2009 | 14.09 | 15.15 | 14.06 | 14.93 | 297,315 | +0.77(+5.46%) |
Feb 04, 2009 | 14.29 | 14.87 | 14.02 | 14.16 | 340,537 | -0.17(-1.20%) |
Feb 03, 2009 | 14.32 | 14.72 | 14.00 | 14.33 | 387,050 | +0.22(+1.58%) |
Feb 02, 2009 | 13.61 | 14.25 | 13.41 | 14.11 | 374,015 | +0.20(+1.42%) |
Jan 30, 2009 | 15.01 | 15.19 | 13.75 | 13.91 | 0 | -0.82(-5.59%) |
Jan 29, 2009 | 15.20 | 15.36 | 14.63 | 14.74 | 361,901 | -0.76(-4.88%) |
Jan 28, 2009 | 14.99 | 15.90 | 14.99 | 15.49 | 510,878 | +0.52(+3.44%) |
Jan 27, 2009 | 14.91 | 15.42 | 14.55 | 14.98 | 372,949 | +0.30(+2.05%) |
Jan 26, 2009 | 14.62 | 15.36 | 14.40 | 14.68 | 347,972 | +0.16(+1.12%) |
Jan 23, 2009 | 14.00 | 15.22 | 13.61 | 14.51 | 437,586 | +0.34(+2.42%) |
Jan 22, 2009 | 14.28 | 14.92 | 13.82 | 14.17 | 729,080 | -1.30(-8.38%) |
Jan 21, 2009 | 14.14 | 15.59 | 14.14 | 15.47 | 441,197 | +1.08(+7.52%) |
Jan 20, 2009 | 15.55 | 15.69 | 14.12 | 14.38 | 461,811 | -1.50(-9.46%) |
Jan 16, 2009 | 15.82 | 16.11 | 15.07 | 15.89 | 454,238 | +0.37(+2.38%) |
Jan 15, 2009 | 14.95 | 15.66 | 14.06 | 15.52 | 548,265 | +0.34(+2.26%) |
Jan 14, 2009 | 15.93 | 15.95 | 14.47 | 15.18 | 343,248 | -1.10(-6.75%) |
Jan 13, 2009 | 15.94 | 16.77 | 15.65 | 16.27 | 248,614 | +0.35(+2.21%) |
Jan 12, 2009 | 17.02 | 17.05 | 15.69 | 15.92 | 305,613 | -1.09(-6.41%) |
Jan 09, 2009 | 17.24 | 17.32 | 16.21 | 17.01 | 386,891 | -0.22(-1.30%) |
Jan 08, 2009 | 17.02 | 17.50 | 16.64 | 17.24 | 372,760 | -0.09(-0.50%) |
Jan 07, 2009 | 18.72 | 18.72 | 16.91 | 17.32 | 474,522 | -1.24(-6.66%) |
Jan 06, 2009 | 17.70 | 19.11 | 17.63 | 18.56 | 519,601 | +0.59(+3.30%) |
Jan 05, 2009 | 18.32 | 18.32 | 15.56 | 17.97 | 671,194 | -0.94(-5.00%) |
Jan 02, 2009 | 18.59 | 19.30 | 17.44 | 18.91 | 0 | +0.34(+1.85%) |
Jan 01, 2009 | 16.30 | 19.04 | 16.24 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.30 | 19.04 | 16.24 | 18.57 | 561,368 | +2.26(+13.85%) |
Dec 30, 2008 | 15.17 | 16.58 | 15.17 | 16.31 | 469,773 | +1.27(+8.45%) |
Dec 29, 2008 | 15.64 | 15.64 | 14.50 | 15.04 | 319,351 | -0.58(-3.74%) |
Dec 26, 2008 | 15.90 | 16.16 | 15.04 | 15.62 | 254,538 | -0.22(-1.41%) |
Dec 24, 2008 | 16.30 | 16.30 | 15.67 | 15.84 | 176,907 | -0.47(-2.89%) |
Dec 23, 2008 | 17.81 | 17.81 | 15.91 | 16.32 | 575,373 | -1.55(-8.70%) |
Dec 22, 2008 | 18.80 | 19.06 | 16.93 | 17.87 | 393,708 | -0.77(-4.15%) |
Dec 19, 2008 | 18.02 | 19.43 | 17.95 | 18.64 | 444,758 | +0.34(+1.88%) |
Dec 18, 2008 | 18.74 | 19.55 | 17.61 | 18.30 | 361,219 | -0.82(-4.27%) |
Dec 17, 2008 | 18.88 | 19.62 | 18.46 | 19.12 | 397,914 | +0.21(+1.14%) |
Dec 16, 2008 | 17.39 | 18.90 | 17.18 | 18.90 | 367,338 | +1.83(+10.71%) |
Dec 15, 2008 | 19.13 | 19.13 | 16.44 | 17.07 | 607,077 | -1.81(-9.59%) |
Dec 12, 2008 | 16.92 | 18.98 | 16.86 | 18.89 | 255,588 | +0.82(+4.51%) |
Dec 11, 2008 | 19.38 | 19.38 | 17.61 | 18.07 | 351,599 | -1.02(-5.35%) |
Dec 10, 2008 | 18.46 | 19.59 | 18.10 | 19.09 | 365,821 | +0.90(+4.96%) |
Dec 09, 2008 | 17.46 | 19.27 | 17.14 | 18.19 | 616,083 | +0.51(+2.87%) |
Dec 08, 2008 | 16.87 | 18.37 | 16.55 | 17.68 | 512,731 | +1.15(+6.96%) |
Dec 05, 2008 | 15.78 | 16.60 | 15.07 | 16.53 | 401,130 | +0.58(+3.66%) |
Dec 04, 2008 | 17.13 | 17.14 | 15.51 | 15.95 | 516,600 | -1.37(-7.93%) |
Dec 03, 2008 | 16.80 | 17.49 | 16.19 | 17.32 | 466,890 | +0.22(+1.31%) |
Dec 02, 2008 | 16.01 | 17.10 | 15.46 | 17.10 | 568,847 | +1.43(+9.10%) |