Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.61 | 15.62 | 15.53 | 15.55 | 5,009 | -0.18(-1.11%) |
Nov 27, 2009 | 15.57 | 15.74 | 15.57 | 15.73 | 6,844 | -0.20(-1.23%) |
Nov 25, 2009 | 15.87 | 15.93 | 15.87 | 15.93 | 4,412 | +0.12(+0.76%) |
Nov 24, 2009 | 15.79 | 15.81 | 15.78 | 15.81 | 1,227 | -0.00(-0.01%) |
Nov 23, 2009 | 15.94 | 15.94 | 15.81 | 15.81 | 2,440 | +0.11(+0.69%) |
Nov 20, 2009 | 15.67 | 15.70 | 15.67 | 15.70 | 8,057 | -0.02(-0.10%) |
Nov 19, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 360 | -0.33(-2.04%) |
Nov 18, 2009 | 16.04 | 16.04 | 15.98 | 16.04 | 8,590 | -0.04(-0.26%) |
Nov 16, 2009 | 16.01 | 16.08 | 16.08 | 16.08 | 5,553 | +0.28(+1.79%) |
Nov 13, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 1,665 | -0.02(-0.11%) |
Nov 12, 2009 | 15.91 | 15.91 | 15.82 | 15.82 | 1,479 | -0.08(-0.53%) |
Nov 11, 2009 | 15.96 | 15.96 | 15.86 | 15.90 | 2,843 | +0.09(+0.57%) |
Nov 10, 2009 | 15.73 | 15.84 | 15.73 | 15.81 | 7,149 | +0.01(+0.09%) |
Nov 09, 2009 | 15.68 | 15.80 | 15.68 | 15.80 | 1,271 | +0.41(+2.66%) |
Nov 06, 2009 | 15.45 | 15.45 | 15.34 | 15.39 | 8,052 | -0.09(-0.56%) |
Nov 05, 2009 | 15.33 | 15.48 | 15.30 | 15.48 | 7,641 | +0.10(+0.63%) |
Nov 04, 2009 | 15.39 | 15.41 | 15.31 | 15.38 | 5,950 | +0.22(+1.45%) |
Nov 03, 2009 | 14.94 | 15.18 | 14.94 | 15.16 | 3,920 | +0.14(+0.91%) |
Nov 02, 2009 | 15.18 | 15.18 | 15.02 | 15.02 | 1,671 | +0.09(+0.60%) |
Oct 30, 2009 | 15.19 | 15.19 | 14.93 | 14.93 | 13,711 | -0.36(-2.38%) |
Oct 29, 2009 | 15.17 | 15.30 | 15.16 | 15.30 | 8,974 | +0.28(+1.85%) |
Oct 28, 2009 | 15.41 | 15.41 | 15.02 | 15.02 | 17,590 | -0.52(-3.33%) |
Oct 27, 2009 | 15.60 | 15.61 | 15.54 | 15.54 | 2,088 | -0.04(-0.29%) |
Oct 26, 2009 | 15.99 | 15.99 | 15.58 | 15.58 | 6,472 | -0.19(-1.19%) |
Oct 23, 2009 | 15.78 | 15.78 | 15.76 | 15.77 | 2,290 | -0.04(-0.27%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.81 | 15.81 | 677 | -0.21(-1.33%) |
Oct 21, 2009 | 16.07 | 16.07 | 16.02 | 16.02 | 2,898 | +0.14(+0.91%) |
Oct 20, 2009 | 15.87 | 15.89 | 15.87 | 15.88 | 3,948 | -0.21(-1.32%) |
Oct 19, 2009 | 16.09 | 16.09 | 16.09 | 16.09 | 413 | +0.15(+0.95%) |
Oct 16, 2009 | 15.98 | 15.98 | 15.94 | 15.94 | 3,887 | -0.16(-0.97%) |
Oct 15, 2009 | 16.04 | 16.09 | 16.02 | 16.09 | 4,281 | +0.04(+0.27%) |
Oct 14, 2009 | 15.94 | 16.07 | 15.94 | 16.05 | 12,997 | +0.30(+1.87%) |
Oct 13, 2009 | 15.82 | 15.82 | 15.72 | 15.76 | 4,103 | -0.08(-0.52%) |
Oct 12, 2009 | 15.88 | 15.88 | 15.84 | 15.84 | 3,609 | +0.13(+0.83%) |
Oct 09, 2009 | 15.69 | 15.71 | 15.69 | 15.71 | 1,610 | +0.03(+0.20%) |
Oct 08, 2009 | 15.72 | 15.73 | 15.68 | 15.68 | 2,290 | +0.18(+1.19%) |
Oct 07, 2009 | 15.40 | 15.49 | 15.40 | 15.49 | 3,362 | +0.03(+0.22%) |
Oct 06, 2009 | 15.45 | 15.47 | 15.45 | 15.46 | 3,817 | +0.16(+1.05%) |
Oct 05, 2009 | 15.17 | 15.30 | 15.17 | 15.30 | 16,090 | +0.28(+1.88%) |
Oct 02, 2009 | 15.00 | 15.02 | 15.00 | 15.02 | 1,782 | -0.10(-0.68%) |
Oct 01, 2009 | 15.55 | 15.55 | 15.12 | 15.12 | 13,466 | -0.48(-3.05%) |
Sep 30, 2009 | 15.55 | 15.59 | 15.48 | 15.59 | 3,373 | -0.20(-1.28%) |
Sep 29, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 383 | +0.11(+0.72%) |
Sep 28, 2009 | 15.41 | 15.68 | 15.41 | 15.68 | 11,242 | +0.33(+2.12%) |
Sep 25, 2009 | 15.37 | 15.37 | 15.36 | 15.36 | 1,180 | -0.08(-0.50%) |
Sep 24, 2009 | 15.75 | 15.75 | 15.37 | 15.43 | 3,695 | -0.46(-2.91%) |
Sep 23, 2009 | 15.98 | 16.01 | 15.84 | 15.90 | 4,431 | -0.02(-0.11%) |
Sep 22, 2009 | 15.97 | 15.97 | 15.91 | 15.91 | 1,041 | +0.08(+0.52%) |
Sep 21, 2009 | 15.70 | 15.83 | 15.70 | 15.83 | 3,848 | -0.07(-0.45%) |
Sep 18, 2009 | 15.90 | 15.93 | 15.80 | 15.90 | 26,905 | -0.09(-0.59%) |
Sep 17, 2009 | 16.21 | 16.25 | 15.95 | 16.00 | 13,028 | -0.12(-0.74%) |
Sep 16, 2009 | 16.02 | 16.13 | 16.02 | 16.12 | 17,592 | +0.34(+2.15%) |
Sep 15, 2009 | 15.66 | 15.80 | 15.62 | 15.78 | 57,649 | +0.23(+1.48%) |
Sep 14, 2009 | 15.15 | 15.55 | 15.15 | 15.55 | 19,109 | +0.22(+1.43%) |
Sep 11, 2009 | 15.32 | 15.33 | 15.32 | 15.33 | 1,318 | +0.04(+0.24%) |
Sep 10, 2009 | 15.19 | 15.29 | 15.19 | 15.29 | 11,117 | +0.12(+0.81%) |
Sep 09, 2009 | 15.10 | 15.22 | 15.05 | 15.17 | 4,248 | +0.17(+1.15%) |
Sep 08, 2009 | 14.92 | 15.00 | 14.92 | 15.00 | 17,837 | +0.28(+1.93%) |
Sep 04, 2009 | 14.61 | 14.75 | 14.60 | 14.71 | 193,394 | +0.22(+1.49%) |
Sep 03, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 277 | +0.09(+0.62%) |
Sep 02, 2009 | 14.41 | 14.41 | 14.41 | 14.41 | 555 | -0.18(-1.23%) |
Sep 01, 2009 | 15.12 | 15.13 | 14.59 | 14.59 | 2,329 | -0.42(-2.78%) |
Aug 31, 2009 | 14.97 | 15.00 | 14.97 | 15.00 | 13,394 | -0.15(-0.97%) |
Aug 27, 2009 | 15.08 | 15.15 | 15.15 | 15.15 | 5,830 | +0.09(+0.60%) |
Aug 26, 2009 | 15.08 | 15.09 | 15.06 | 15.06 | 2,121 | +0.01(+0.05%) |
Aug 25, 2009 | 15.11 | 15.11 | 15.05 | 15.05 | 28,624 | +0.12(+0.79%) |
Aug 24, 2009 | 15.13 | 15.15 | 14.94 | 14.94 | 18,300 | -0.06(-0.41%) |
Aug 21, 2009 | 14.96 | 15.00 | 14.96 | 15.00 | 16,135 | +0.33(+2.23%) |
Aug 20, 2009 | 14.40 | 14.67 | 14.39 | 14.67 | 14,971 | +0.39(+2.75%) |
Aug 19, 2009 | 14.28 | 14.28 | 14.28 | 14.28 | 1,632 | -0.10(-0.71%) |
Aug 18, 2009 | 14.27 | 14.38 | 14.24 | 14.38 | 9,204 | +0.18(+1.28%) |
Aug 17, 2009 | 14.24 | 14.24 | 14.20 | 14.20 | 2,360 | -0.29(-2.00%) |
Aug 14, 2009 | 14.49 | 14.49 | 14.49 | 14.49 | 2,221 | -0.24(-1.62%) |
Aug 13, 2009 | 14.64 | 14.73 | 14.64 | 14.73 | 5,242 | -0.02(-0.13%) |
Aug 12, 2009 | 14.69 | 14.75 | 14.69 | 14.75 | 694 | +0.30(+2.10%) |
Aug 11, 2009 | 14.43 | 14.46 | 14.43 | 14.44 | 3,715 | -0.30(-2.05%) |
Aug 10, 2009 | 14.74 | 14.74 | 14.74 | 14.74 | 385 | -0.13(-0.87%) |
Aug 07, 2009 | 14.71 | 14.87 | 14.63 | 14.87 | 13,780 | +0.36(+2.51%) |
Aug 05, 2009 | 14.39 | 14.51 | 14.51 | 14.51 | 832 | +0.09(+0.65%) |
Aug 04, 2009 | 14.36 | 14.43 | 14.34 | 14.42 | 2,346 | +0.29(+2.07%) |
Aug 03, 2009 | 14.08 | 14.12 | 14.08 | 14.12 | 1,057 | +0.42(+3.05%) |
Jul 29, 2009 | 13.71 | 13.71 | 13.71 | 13.71 | 832 | -0.09(-0.68%) |
Jul 28, 2009 | 13.75 | 13.80 | 13.68 | 13.80 | 11,189 | +0.02(+0.16%) |
Jul 27, 2009 | 13.65 | 13.78 | 13.65 | 13.78 | 4,495 | +0.15(+1.13%) |
Jul 24, 2009 | 13.50 | 13.62 | 13.50 | 13.62 | 5,880 | +0.08(+0.62%) |
Jul 23, 2009 | 13.43 | 13.54 | 13.43 | 13.54 | 2,046 | +0.40(+3.07%) |
Jul 22, 2009 | 13.09 | 13.19 | 13.09 | 13.14 | 9,360 | +0.08(+0.61%) |
Jul 21, 2009 | 13.15 | 13.15 | 13.04 | 13.06 | 4,609 | +0.04(+0.30%) |
Jul 20, 2009 | 13.02 | 13.02 | 13.02 | 13.02 | 1,665 | +0.11(+0.84%) |
Jul 17, 2009 | 12.97 | 12.97 | 12.90 | 12.91 | 9,515 | -0.13(-1.02%) |
Jul 16, 2009 | 12.87 | 13.04 | 12.87 | 13.04 | 1,649 | +0.20(+1.54%) |
Jul 15, 2009 | 12.66 | 12.86 | 12.66 | 12.85 | 4,131 | +0.42(+3.39%) |
Jul 14, 2009 | 12.32 | 12.45 | 12.32 | 12.43 | 4,320 | +0.12(+1.00%) |
Jul 13, 2009 | 12.08 | 12.30 | 12.08 | 12.30 | 4,898 | +0.31(+2.61%) |
Jul 10, 2009 | 12.03 | 12.03 | 11.99 | 11.99 | 555 | -0.09(-0.77%) |
Jul 09, 2009 | 12.13 | 12.13 | 12.08 | 12.08 | 7,433 | +0.15(+1.24%) |
Jul 08, 2009 | 12.03 | 12.03 | 11.88 | 11.94 | 2,776 | -0.24(-1.95%) |
Jul 07, 2009 | 12.21 | 12.26 | 12.17 | 12.17 | 1,443 | -0.16(-1.31%) |
Jul 06, 2009 | 12.35 | 12.35 | 12.26 | 12.33 | 5,553 | -0.18(-1.41%) |
Jul 02, 2009 | 12.51 | 12.51 | 12.51 | 12.51 | 277 | -0.32(-2.53%) |
Jul 01, 2009 | 12.83 | 12.84 | 12.83 | 12.84 | 832 | +0.13(+1.05%) |
Jun 30, 2009 | 12.79 | 12.79 | 12.59 | 12.70 | 47,628 | -0.08(-0.63%) |
Jun 29, 2009 | 12.76 | 12.79 | 12.75 | 12.78 | 5,650 | +0.16(+1.27%) |
Jun 26, 2009 | 12.63 | 12.63 | 12.62 | 12.62 | 1,166 | +0.10(+0.77%) |
Jun 25, 2009 | 12.53 | 12.53 | 12.52 | 12.52 | 2,043 | +0.30(+2.50%) |
Jun 23, 2009 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | -0.09(-0.74%) |
Jun 22, 2009 | 12.31 | 12.31 | 12.31 | 12.31 | 485 | -0.38(-3.03%) |
Jun 18, 2009 | 12.59 | 12.70 | 12.70 | 12.70 | 14,119 | +0.01(+0.06%) |
Jun 17, 2009 | 12.54 | 12.69 | 12.54 | 12.69 | 555 | -0.03(-0.25%) |
Jun 16, 2009 | 12.95 | 12.95 | 12.71 | 12.72 | 9,068 | -0.23(-1.75%) |
Jun 15, 2009 | 12.96 | 12.96 | 12.90 | 12.95 | 1,330 | -0.20(-1.55%) |
Jun 12, 2009 | 13.15 | 13.15 | 13.15 | 13.15 | 374 | -0.22(-1.63%) |
Jun 11, 2009 | 13.31 | 13.43 | 13.31 | 13.37 | 11,351 | +0.19(+1.46%) |
Jun 10, 2009 | 13.23 | 13.23 | 13.09 | 13.18 | 7,746 | -0.13(-1.00%) |
Jun 09, 2009 | 13.25 | 13.35 | 13.25 | 13.31 | 3,956 | +0.04(+0.27%) |
Jun 08, 2009 | 13.32 | 13.32 | 13.27 | 13.27 | 832 | -0.02(-0.19%) |
Jun 05, 2009 | 13.30 | 13.30 | 13.30 | 13.30 | 277 | -0.04(-0.33%) |
Jun 04, 2009 | 13.18 | 13.34 | 13.18 | 13.34 | 3,917 | +0.32(+2.44%) |
Jun 03, 2009 | 13.17 | 13.21 | 13.00 | 13.03 | 17,729 | -0.29(-2.14%) |
Jun 02, 2009 | 13.35 | 13.35 | 13.30 | 13.31 | 7,219 | +0.68(+5.36%) |
May 29, 2009 | 12.65 | 12.65 | 12.59 | 12.63 | 2,560 | +0.00(+0.00%) |
May 28, 2009 | 12.59 | 12.65 | 12.38 | 12.63 | 10,973 | +0.15(+1.24%) |
May 27, 2009 | 12.79 | 12.79 | 12.48 | 12.48 | 3,554 | -0.33(-2.56%) |
May 26, 2009 | 12.22 | 12.81 | 12.22 | 12.81 | 12,767 | +0.45(+3.67%) |
May 22, 2009 | 12.48 | 12.48 | 12.35 | 12.35 | 15,826 | -0.04(-0.29%) |
May 21, 2009 | 12.33 | 12.39 | 12.30 | 12.39 | 10,215 | -0.49(-3.80%) |
May 20, 2009 | 12.88 | 12.88 | 12.88 | 12.88 | 1,971 | +0.20(+1.56%) |
May 19, 2009 | 12.68 | 12.85 | 12.65 | 12.68 | 1,943 | +0.00(+0.00%) |
May 18, 2009 | 12.35 | 12.68 | 12.35 | 12.68 | 14,183 | +0.45(+3.68%) |
May 15, 2009 | 12.35 | 12.50 | 12.14 | 12.23 | 18,659 | -0.19(-1.51%) |
May 14, 2009 | 12.29 | 12.45 | 12.29 | 12.42 | 12,739 | +0.27(+2.22%) |
May 13, 2009 | 12.39 | 12.39 | 12.14 | 12.15 | 4,062 | -0.60(-4.72%) |
May 12, 2009 | 12.64 | 13.08 | 12.56 | 12.75 | 9,857 | -0.16(-1.26%) |
May 11, 2009 | 13.09 | 13.16 | 12.91 | 12.91 | 12,039 | -0.48(-3.58%) |
May 08, 2009 | 13.00 | 13.39 | 12.95 | 13.39 | 14,113 | +0.60(+4.70%) |
May 07, 2009 | 12.99 | 13.05 | 12.75 | 12.79 | 8,552 | -0.36(-2.77%) |
May 06, 2009 | 12.91 | 13.23 | 12.91 | 13.15 | 30,809 | +0.17(+1.30%) |
May 05, 2009 | 12.89 | 13.01 | 12.85 | 12.98 | 20,380 | -0.09(-0.66%) |
May 04, 2009 | 12.75 | 13.07 | 12.71 | 13.07 | 8,329 | +0.63(+5.10%) |
May 01, 2009 | 12.41 | 12.51 | 12.41 | 12.44 | 4,997 | -0.06(-0.46%) |
Apr 30, 2009 | 12.67 | 12.75 | 12.49 | 12.49 | 47,758 | +0.03(+0.20%) |
Apr 29, 2009 | 12.42 | 12.47 | 12.38 | 12.47 | 3,609 | +0.41(+3.44%) |
Apr 28, 2009 | 12.14 | 12.24 | 12.05 | 12.05 | 13,461 | -0.04(-0.36%) |
Apr 27, 2009 | 12.25 | 12.32 | 12.04 | 12.10 | 3,609 | -0.23(-1.90%) |
Apr 24, 2009 | 12.26 | 12.48 | 12.18 | 12.33 | 36,960 | +0.35(+2.95%) |
Apr 23, 2009 | 12.01 | 12.02 | 11.73 | 11.98 | 58,309 | +0.12(+1.03%) |
Apr 22, 2009 | 12.18 | 12.22 | 11.86 | 11.86 | 61,131 | -0.07(-0.57%) |
Apr 21, 2009 | 11.61 | 11.92 | 11.60 | 11.92 | 56,524 | +0.46(+4.02%) |
Apr 20, 2009 | 11.97 | 11.97 | 11.46 | 11.46 | 18,603 | -0.58(-4.81%) |
Apr 17, 2009 | 12.10 | 12.10 | 12.04 | 12.04 | 10,165 | -0.10(-0.86%) |
Apr 16, 2009 | 11.90 | 12.25 | 11.72 | 12.15 | 26,097 | +0.34(+2.90%) |
Apr 15, 2009 | 11.46 | 11.81 | 11.45 | 11.81 | 48,780 | +0.32(+2.79%) |
Apr 14, 2009 | 11.71 | 11.92 | 11.48 | 11.48 | 31,906 | -0.40(-3.36%) |
Apr 13, 2009 | 11.88 | 11.88 | 11.88 | 11.88 | 832 | -0.01(-0.06%) |
Apr 09, 2009 | 11.56 | 11.89 | 11.56 | 11.89 | 7,174 | +0.75(+6.69%) |
Apr 08, 2009 | 11.10 | 11.16 | 10.99 | 11.15 | 33,319 | +0.15(+1.38%) |
Apr 07, 2009 | 11.16 | 11.16 | 11.00 | 11.00 | 8,199 | -0.39(-3.45%) |
Apr 06, 2009 | 11.36 | 11.39 | 11.26 | 11.39 | 9,440 | -0.17(-1.49%) |
Apr 03, 2009 | 11.26 | 11.56 | 11.19 | 11.56 | 16,307 | +0.70(+6.43%) |
Apr 01, 2009 | 10.86 | 10.86 | 10.86 | 10.86 | 277 | +0.11(+1.01%) |
Mar 31, 2009 | 10.28 | 10.76 | 10.28 | 10.75 | 5,461 | +0.25(+2.37%) |
Mar 30, 2009 | 9.324 | 10.56 | 9.112 | 10.51 | 27,480 | -0.72(-6.39%) |
Mar 26, 2009 | 10.84 | 11.23 | 10.84 | 11.22 | 39,053 | +0.51(+4.74%) |
Mar 25, 2009 | 10.71 | 10.71 | 10.71 | 10.71 | 1,388 | -0.14(-1.26%) |
Mar 23, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.60(+5.87%) |
Mar 20, 2009 | 10.43 | 10.49 | 10.20 | 10.25 | 8,607 | -0.36(-3.43%) |
Mar 19, 2009 | 10.74 | 10.81 | 10.61 | 10.61 | 17,906 | +0.19(+1.80%) |
Mar 18, 2009 | 10.16 | 10.43 | 10.16 | 10.43 | 832 | +0.09(+0.84%) |
Mar 17, 2009 | 10.05 | 10.34 | 10.05 | 10.34 | 5,830 | +0.33(+3.29%) |
Mar 16, 2009 | 10.26 | 10.34 | 10.01 | 10.01 | 5,092 | -0.09(-0.92%) |
Mar 13, 2009 | 10.11 | 10.11 | 9.980 | 10.10 | 0 | +0.10(+0.99%) |
Mar 12, 2009 | 9.573 | 10.00 | 9.555 | 10.00 | 12,134 | +0.36(+3.70%) |
Mar 11, 2009 | 9.670 | 9.670 | 9.648 | 9.648 | 832 | +0.72(+8.11%) |
Mar 10, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 1,665 | +0.05(+0.53%) |
Mar 06, 2009 | 9.108 | 9.169 | 8.758 | 8.878 | 0 | -0.12(-1.35%) |
Mar 05, 2009 | 9.063 | 9.063 | 8.999 | 8.999 | 1,477 | -0.52(-5.46%) |
Mar 04, 2009 | 9.425 | 9.526 | 9.396 | 9.519 | 6,236 | +0.09(+0.92%) |
Mar 02, 2009 | 9.825 | 9.839 | 9.432 | 9.432 | 7,760 | -0.60(-5.96%) |
Feb 27, 2009 | 9.969 | 10.22 | 9.875 | 10.03 | 0 | -0.10(-0.96%) |
Feb 26, 2009 | 10.46 | 10.46 | 10.13 | 10.13 | 1,985 | -0.33(-3.20%) |
Feb 25, 2009 | 10.26 | 10.46 | 10.15 | 10.46 | 1,396 | +0.10(+0.97%) |
Feb 24, 2009 | 10.08 | 10.36 | 10.08 | 10.36 | 5,195 | +0.33(+3.31%) |
Feb 23, 2009 | 10.03 | 10.03 | 10.03 | 10.03 | 685 | -0.15(-1.49%) |
Feb 20, 2009 | 10.44 | 10.44 | 10.17 | 10.18 | 8,835 | -0.45(-4.20%) |
Feb 19, 2009 | 10.82 | 10.85 | 10.63 | 10.63 | 6,297 | -0.01(-0.07%) |
Feb 18, 2009 | 10.86 | 10.86 | 10.64 | 10.64 | 7,755 | -0.26(-2.35%) |
Feb 17, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 752 | -0.57(-4.97%) |
Feb 13, 2009 | 11.51 | 11.51 | 11.46 | 11.46 | 4,789 | +0.00(+0.02%) |
Feb 12, 2009 | 11.28 | 11.46 | 11.28 | 11.46 | 7,560 | +0.06(+0.57%) |
Feb 11, 2009 | 11.34 | 11.39 | 11.29 | 11.39 | 2,176 | -0.05(-0.46%) |
Feb 10, 2009 | 11.96 | 11.96 | 11.45 | 11.45 | 2,951 | -0.53(-4.39%) |
Feb 09, 2009 | 11.95 | 11.97 | 11.94 | 11.97 | 3,190 | +0.06(+0.54%) |
Feb 06, 2009 | 11.91 | 11.91 | 11.91 | 11.91 | 888 | +0.41(+3.57%) |
Feb 05, 2009 | 11.50 | 11.61 | 11.50 | 11.50 | 1,105 | -0.01(-0.09%) |
Feb 04, 2009 | 11.58 | 11.58 | 11.48 | 11.51 | 14,024 | -0.03(-0.26%) |
Feb 03, 2009 | 11.44 | 11.55 | 11.44 | 11.54 | 2,446 | +0.01(+0.07%) |
Jan 30, 2009 | 11.90 | 11.53 | 11.53 | 11.53 | 7,496 | -0.52(-4.34%) |
Jan 29, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 1,943 | +0.19(+1.62%) |
Jan 28, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 277 | +0.06(+0.55%) |
Jan 26, 2009 | 11.81 | 11.81 | 11.79 | 11.79 | 8,468 | +0.17(+1.49%) |
Jan 23, 2009 | 11.62 | 11.62 | 11.62 | 11.62 | 277 | -0.01(-0.09%) |
Jan 22, 2009 | 11.63 | 11.63 | 11.63 | 11.63 | 430 | -0.18(-1.49%) |
Jan 21, 2009 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 11.91 | 11.91 | 11.80 | 11.81 | 1,468 | -0.21(-1.76%) |
Jan 16, 2009 | 12.14 | 12.14 | 11.98 | 12.02 | 2,721 | -0.03(-0.26%) |
Jan 15, 2009 | 11.71 | 12.05 | 11.71 | 12.05 | 2,065 | +0.11(+0.92%) |
Jan 14, 2009 | 11.94 | 11.94 | 11.94 | 11.94 | 2,093 | -0.43(-3.46%) |
Jan 13, 2009 | 12.37 | 12.37 | 12.37 | 12.37 | 277 | +0.10(+0.85%) |
Jan 12, 2009 | 12.63 | 12.63 | 12.25 | 12.27 | 8,857 | -0.45(-3.51%) |
Jan 09, 2009 | 12.72 | 12.72 | 12.71 | 12.71 | 2,796 | -0.24(-1.86%) |
Jan 08, 2009 | 12.79 | 12.95 | 12.79 | 12.95 | 2,387 | -0.01(-0.09%) |
Jan 07, 2009 | 12.97 | 12.97 | 12.97 | 12.97 | 1,110 | +0.01(+0.09%) |
Jan 02, 2009 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.28(+2.21%) |
Jan 01, 2009 | 12.66 | 12.67 | 12.66 | 12.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.66 | 12.67 | 12.66 | 12.67 | 8,621 | +0.22(+1.77%) |
Dec 30, 2008 | 12.14 | 12.45 | 12.14 | 12.45 | 40,111 | +0.35(+2.89%) |
Dec 29, 2008 | 12.30 | 12.30 | 11.95 | 12.10 | 50,041 | -0.13(-1.03%) |
Dec 26, 2008 | 12.11 | 12.23 | 12.11 | 12.23 | 9,612 | +0.14(+1.16%) |
Dec 24, 2008 | 12.21 | 12.21 | 12.08 | 12.09 | 27,400 | +0.00(+0.00%) |
Dec 23, 2008 | 12.32 | 12.32 | 12.00 | 12.09 | 69,144 | +0.15(+1.27%) |
Dec 22, 2008 | 12.49 | 12.49 | 11.94 | 11.94 | 21,060 | -0.53(-4.22%) |
Dec 19, 2008 | 12.49 | 12.55 | 12.40 | 12.46 | 64,027 | -0.02(-0.17%) |
Dec 18, 2008 | 12.73 | 12.79 | 12.44 | 12.49 | 15,629 | -0.35(-2.75%) |
Dec 17, 2008 | 12.52 | 12.97 | 12.52 | 12.84 | 38,398 | +0.25(+1.95%) |
Dec 16, 2008 | 12.18 | 12.59 | 12.17 | 12.59 | 15,899 | +0.61(+5.11%) |
Dec 15, 2008 | 12.31 | 12.31 | 11.80 | 11.98 | 8,665 | -0.00(-0.01%) |
Dec 12, 2008 | 11.70 | 11.99 | 11.70 | 11.98 | 13,838 | +0.12(+1.01%) |
Dec 11, 2008 | 12.39 | 12.39 | 11.86 | 11.86 | 4,512 | -0.54(-4.33%) |
Dec 10, 2008 | 12.32 | 12.52 | 12.32 | 12.40 | 7,977 | +0.22(+1.77%) |
Dec 09, 2008 | 12.52 | 12.63 | 12.15 | 12.18 | 20,633 | -0.09(-0.77%) |
Dec 08, 2008 | 12.41 | 12.45 | 12.28 | 12.28 | 8,582 | +0.24(+2.00%) |
Dec 05, 2008 | 11.47 | 12.04 | 11.19 | 12.04 | 10,490 | +0.08(+0.63%) |
Dec 04, 2008 | 11.78 | 11.96 | 11.78 | 11.96 | 1,110 | +0.15(+1.29%) |
Dec 03, 2008 | 11.80 | 11.81 | 11.41 | 11.81 | 4,900 | +0.46(+4.10%) |
Dec 02, 2008 | 11.19 | 11.50 | 11.19 | 11.34 | 6,053 | -0.20(-1.75%) |