Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.80 | 15.87 | 15.41 | 15.51 | 2,922,044 | -0.31(-1.94%) |
Nov 27, 2009 | 15.89 | 16.11 | 15.59 | 15.82 | 923,209 | -0.53(-3.23%) |
Nov 25, 2009 | 16.45 | 16.52 | 16.33 | 16.35 | 923,310 | +0.05(+0.29%) |
Nov 24, 2009 | 16.51 | 16.64 | 16.24 | 16.30 | 1,271,156 | -0.20(-1.22%) |
Nov 23, 2009 | 16.71 | 16.90 | 16.44 | 16.50 | 1,531,055 | +0.01(+0.06%) |
Nov 20, 2009 | 16.93 | 16.93 | 16.46 | 16.49 | 2,131,042 | -0.52(-3.04%) |
Nov 19, 2009 | 17.33 | 17.34 | 16.91 | 17.01 | 974,229 | -0.49(-2.78%) |
Nov 18, 2009 | 17.73 | 17.85 | 17.37 | 17.49 | 1,590,580 | -0.15(-0.87%) |
Nov 17, 2009 | 17.39 | 17.67 | 17.32 | 17.65 | 741,630 | +0.08(+0.48%) |
Nov 16, 2009 | 17.62 | 17.76 | 17.34 | 17.56 | 1,839,236 | +0.21(+1.22%) |
Nov 13, 2009 | 17.02 | 17.57 | 16.92 | 17.35 | 902,178 | +0.30(+1.77%) |
Nov 12, 2009 | 17.50 | 17.75 | 16.99 | 17.05 | 1,394,745 | -0.42(-2.42%) |
Nov 11, 2009 | 18.12 | 18.17 | 17.39 | 17.47 | 1,817,701 | -0.43(-2.42%) |
Nov 10, 2009 | 17.08 | 17.96 | 17.08 | 17.91 | 3,281,337 | +0.83(+4.89%) |
Nov 09, 2009 | 17.17 | 17.37 | 16.91 | 17.07 | 2,394,079 | +0.13(+0.78%) |
Nov 06, 2009 | 16.83 | 17.17 | 16.63 | 16.94 | 1,445,464 | +0.07(+0.41%) |
Nov 05, 2009 | 16.76 | 17.23 | 16.74 | 16.87 | 1,545,142 | +0.30(+1.79%) |
Nov 04, 2009 | 17.35 | 17.39 | 16.52 | 16.57 | 1,930,171 | -0.49(-2.85%) |
Nov 03, 2009 | 16.36 | 17.17 | 16.27 | 17.06 | 2,016,725 | +0.29(+1.73%) |
Nov 02, 2009 | 16.54 | 16.93 | 16.27 | 16.77 | 2,566,286 | +0.32(+1.93%) |
Oct 30, 2009 | 17.33 | 17.66 | 16.34 | 16.45 | 3,025,375 | -1.01(-5.81%) |
Oct 29, 2009 | 17.15 | 17.70 | 17.09 | 17.47 | 1,969,641 | +0.62(+3.67%) |
Oct 28, 2009 | 16.90 | 17.33 | 16.74 | 16.85 | 6,378,105 | -0.87(-4.92%) |
Oct 27, 2009 | 18.17 | 18.35 | 17.57 | 17.72 | 3,893,962 | -0.48(-2.61%) |
Oct 26, 2009 | 18.61 | 19.04 | 17.70 | 18.20 | 9,271,831 | -2.20(-10.78%) |
Oct 23, 2009 | 20.46 | 20.65 | 20.26 | 20.39 | 2,089,978 | -0.53(-2.53%) |
Oct 22, 2009 | 20.67 | 21.11 | 20.29 | 20.92 | 1,931,838 | +0.27(+1.30%) |
Oct 21, 2009 | 20.76 | 21.44 | 20.61 | 20.65 | 1,113,391 | -0.23(-1.11%) |
Oct 20, 2009 | 20.54 | 20.99 | 20.51 | 20.89 | 812,693 | -0.39(-1.84%) |
Oct 19, 2009 | 20.89 | 21.44 | 20.76 | 21.28 | 931,140 | +0.43(+2.08%) |
Oct 16, 2009 | 21.11 | 21.11 | 20.53 | 20.84 | 1,311,724 | -0.44(-2.08%) |
Oct 15, 2009 | 21.04 | 21.46 | 20.87 | 21.29 | 1,097,231 | +0.00(+0.00%) |
Oct 14, 2009 | 20.82 | 21.49 | 20.82 | 21.29 | 1,671,447 | +0.69(+3.33%) |
Oct 13, 2009 | 20.47 | 20.74 | 20.36 | 20.60 | 1,657,968 | +0.09(+0.44%) |
Oct 12, 2009 | 20.04 | 20.71 | 19.92 | 20.51 | 3,162,881 | +0.82(+4.16%) |
Oct 09, 2009 | 19.87 | 20.08 | 19.55 | 19.69 | 1,544,896 | -0.24(-1.19%) |
Oct 08, 2009 | 20.32 | 20.32 | 19.85 | 19.93 | 2,264,943 | +0.04(+0.21%) |
Oct 07, 2009 | 19.63 | 19.91 | 11.23 | 19.89 | 2,309,288 | +0.26(+1.35%) |
Oct 06, 2009 | 20.14 | 20.30 | 19.44 | 19.62 | 3,285,976 | -0.24(-1.20%) |
Oct 05, 2009 | 19.39 | 20.02 | 19.39 | 19.86 | 1,319,798 | +0.46(+2.37%) |
Oct 02, 2009 | 19.68 | 19.81 | 19.31 | 19.40 | 1,217,638 | -0.60(-3.01%) |
Oct 01, 2009 | 20.70 | 20.70 | 19.93 | 20.00 | 1,879,316 | -0.68(-3.29%) |
Sep 30, 2009 | 20.64 | 21.30 | 20.13 | 20.68 | 1,374,221 | +0.08(+0.41%) |
Sep 29, 2009 | 20.51 | 20.83 | 20.39 | 20.60 | 966,389 | +0.09(+0.44%) |
Sep 28, 2009 | 20.56 | 20.96 | 20.39 | 20.51 | 1,406,378 | +0.11(+0.52%) |
Sep 25, 2009 | 20.41 | 20.88 | 20.29 | 20.40 | 1,259,915 | -0.16(-0.80%) |
Sep 24, 2009 | 20.89 | 20.93 | 20.09 | 20.57 | 1,758,619 | -0.33(-1.59%) |
Sep 23, 2009 | 21.45 | 21.52 | 20.85 | 20.90 | 1,503,509 | -0.61(-2.82%) |
Sep 22, 2009 | 21.23 | 21.56 | 21.08 | 21.51 | 1,183,137 | +0.46(+2.18%) |
Sep 21, 2009 | 20.94 | 21.16 | 20.32 | 21.05 | 1,584,542 | -0.03(-0.13%) |
Sep 18, 2009 | 20.75 | 21.19 | 20.66 | 21.08 | 1,432,550 | +0.38(+1.81%) |
Sep 17, 2009 | 20.90 | 21.27 | 20.61 | 20.70 | 3,197,780 | -0.41(-1.95%) |
Sep 16, 2009 | 21.09 | 21.41 | 20.86 | 21.11 | 3,322,480 | -0.48(-2.20%) |
Sep 15, 2009 | 20.72 | 21.65 | 20.56 | 21.59 | 1,850,182 | +0.88(+4.23%) |
Sep 14, 2009 | 20.62 | 20.88 | 20.44 | 20.71 | 1,512,711 | -0.21(-0.99%) |
Sep 11, 2009 | 21.16 | 21.50 | 20.66 | 20.92 | 1,692,259 | -0.44(-2.05%) |
Sep 10, 2009 | 20.88 | 21.43 | 20.68 | 21.36 | 1,538,955 | +0.59(+2.82%) |
Sep 09, 2009 | 20.53 | 21.06 | 20.26 | 20.77 | 2,398,970 | +0.27(+1.31%) |
Sep 08, 2009 | 20.12 | 20.64 | 19.90 | 20.50 | 1,979,072 | +0.79(+3.99%) |
Sep 04, 2009 | 19.04 | 19.75 | 18.72 | 19.71 | 1,953,209 | +0.87(+4.60%) |
Sep 03, 2009 | 18.47 | 18.90 | 18.23 | 18.85 | 1,188,169 | +0.70(+3.87%) |
Sep 02, 2009 | 17.86 | 18.31 | 17.67 | 18.14 | 1,615,851 | +0.20(+1.09%) |
Sep 01, 2009 | 18.67 | 19.13 | 17.83 | 17.95 | 1,932,173 | -0.69(-3.71%) |
Aug 31, 2009 | 18.93 | 19.02 | 18.37 | 18.64 | 1,471,380 | -0.62(-3.21%) |
Aug 28, 2009 | 18.96 | 19.49 | 18.89 | 19.26 | 2,183,369 | +0.51(+2.70%) |
Aug 27, 2009 | 18.53 | 18.85 | 18.25 | 18.75 | 1,861,884 | +0.15(+0.80%) |
Aug 26, 2009 | 18.34 | 18.70 | 18.18 | 18.60 | 2,448,121 | +0.41(+2.27%) |
Aug 25, 2009 | 18.72 | 18.72 | 18.16 | 18.19 | 2,041,067 | -0.33(-1.80%) |
Aug 24, 2009 | 18.72 | 19.02 | 18.42 | 18.52 | 1,363,419 | -0.19(-1.02%) |
Aug 21, 2009 | 18.43 | 18.87 | 18.20 | 18.71 | 1,716,777 | +0.50(+2.73%) |
Aug 20, 2009 | 17.78 | 18.28 | 17.60 | 18.22 | 887,519 | +0.31(+1.71%) |
Aug 19, 2009 | 17.62 | 18.27 | 17.32 | 17.91 | 1,325,787 | +0.04(+0.21%) |
Aug 18, 2009 | 17.65 | 18.11 | 17.65 | 17.87 | 1,205,610 | +0.14(+0.80%) |
Aug 17, 2009 | 18.27 | 18.27 | 17.44 | 17.73 | 2,932,501 | -1.09(-5.81%) |
Aug 14, 2009 | 18.80 | 18.88 | 18.49 | 18.82 | 1,504,338 | -0.01(-0.06%) |
Aug 13, 2009 | 19.05 | 19.11 | 18.51 | 18.84 | 1,709,454 | -0.03(-0.17%) |
Aug 12, 2009 | 18.65 | 19.09 | 18.41 | 18.87 | 2,449,226 | +0.17(+0.90%) |
Aug 11, 2009 | 18.98 | 18.98 | 18.38 | 18.70 | 1,649,299 | -0.30(-1.56%) |
Aug 10, 2009 | 18.01 | 19.09 | 17.79 | 18.99 | 2,789,247 | +0.94(+5.21%) |
Aug 07, 2009 | 18.56 | 19.24 | 17.96 | 18.05 | 4,986,244 | -0.29(-1.56%) |
Aug 06, 2009 | 21.24 | 21.72 | 18.18 | 18.34 | 9,282,299 | -4.12(-18.33%) |
Aug 05, 2009 | 22.05 | 22.58 | 21.99 | 22.45 | 2,730,554 | +0.50(+2.26%) |
Aug 04, 2009 | 21.75 | 22.16 | 21.39 | 21.96 | 1,433,006 | +0.20(+0.90%) |
Aug 03, 2009 | 20.79 | 21.87 | 20.78 | 21.76 | 1,562,678 | +1.28(+6.24%) |
Jul 31, 2009 | 20.29 | 20.75 | 20.12 | 20.48 | 1,180,169 | +0.25(+1.25%) |
Jul 30, 2009 | 20.31 | 20.68 | 20.15 | 20.23 | 1,624,951 | +0.52(+2.63%) |
Jul 29, 2009 | 20.58 | 20.58 | 19.42 | 19.71 | 2,400,156 | -0.88(-4.26%) |
Jul 28, 2009 | 21.79 | 21.86 | 20.13 | 20.59 | 2,292,320 | -1.47(-6.68%) |
Jul 27, 2009 | 22.32 | 22.57 | 21.79 | 22.06 | 742,646 | -0.13(-0.60%) |
Jul 24, 2009 | 21.85 | 22.33 | 21.75 | 22.20 | 1,068,123 | +0.10(+0.43%) |
Jul 23, 2009 | 21.19 | 22.19 | 20.98 | 22.10 | 1,603,526 | +0.92(+4.34%) |
Jul 22, 2009 | 20.87 | 21.49 | 20.66 | 21.18 | 1,283,866 | +0.10(+0.45%) |
Jul 21, 2009 | 21.41 | 21.90 | 20.79 | 21.09 | 2,547,855 | -0.14(-0.67%) |
Jul 20, 2009 | 20.86 | 21.42 | 20.79 | 21.23 | 2,071,740 | +0.55(+2.66%) |
Jul 17, 2009 | 20.36 | 20.83 | 20.36 | 20.68 | 1,538,190 | +0.06(+0.28%) |
Jul 16, 2009 | 20.07 | 20.87 | 19.97 | 20.62 | 1,946,255 | +0.62(+3.12%) |
Jul 15, 2009 | 19.42 | 20.20 | 19.42 | 20.00 | 1,965,939 | +1.03(+5.43%) |
Jul 14, 2009 | 18.67 | 19.05 | 18.58 | 18.97 | 1,664,433 | +0.16(+0.84%) |
Jul 13, 2009 | 18.40 | 18.86 | 18.31 | 18.81 | 1,334,181 | +0.66(+3.64%) |
Jul 10, 2009 | 18.09 | 18.49 | 17.92 | 18.15 | 914,953 | -0.24(-1.32%) |
Jul 09, 2009 | 17.72 | 18.69 | 17.72 | 18.39 | 1,564,338 | +0.83(+4.72%) |
Jul 08, 2009 | 17.62 | 17.87 | 16.98 | 17.56 | 1,817,079 | -0.03(-0.15%) |
Jul 07, 2009 | 18.57 | 18.64 | 17.57 | 17.59 | 2,236,505 | -1.04(-5.59%) |
Jul 06, 2009 | 20.02 | 20.02 | 18.40 | 18.63 | 3,063,615 | -1.53(-7.60%) |
Jul 02, 2009 | 20.20 | 20.57 | 19.93 | 20.16 | 2,740,839 | -0.44(-2.15%) |
Jul 01, 2009 | 20.18 | 20.98 | 19.81 | 20.61 | 2,609,464 | +0.75(+3.78%) |
Jun 30, 2009 | 20.10 | 20.44 | 19.53 | 19.86 | 2,037,038 | -0.24(-1.21%) |
Jun 29, 2009 | 19.58 | 20.35 | 19.51 | 20.10 | 2,572,015 | +0.48(+2.42%) |
Jun 26, 2009 | 18.98 | 19.75 | 18.71 | 19.62 | 3,802,484 | +0.48(+2.48%) |
Jun 25, 2009 | 19.02 | 19.24 | 18.75 | 19.15 | 2,259,104 | +0.44(+2.37%) |
Jun 24, 2009 | 18.12 | 19.19 | 18.10 | 18.70 | 2,084,506 | +0.78(+4.36%) |
Jun 23, 2009 | 17.82 | 18.12 | 17.17 | 17.92 | 1,842,159 | +0.04(+0.24%) |
Jun 22, 2009 | 18.85 | 18.91 | 17.84 | 17.88 | 2,889,491 | -1.18(-6.18%) |
Jun 19, 2009 | 18.91 | 19.25 | 18.85 | 19.06 | 1,779,675 | +0.56(+3.03%) |
Jun 18, 2009 | 18.71 | 18.78 | 17.94 | 18.50 | 2,452,327 | -0.39(-2.04%) |
Jun 17, 2009 | 19.18 | 19.38 | 18.27 | 18.88 | 2,253,543 | -0.52(-2.67%) |
Jun 16, 2009 | 20.34 | 20.84 | 19.24 | 19.40 | 2,122,699 | -0.94(-4.62%) |
Jun 15, 2009 | 20.73 | 21.02 | 20.11 | 20.34 | 3,080,369 | -0.91(-4.30%) |
Jun 12, 2009 | 21.14 | 21.26 | 20.62 | 21.26 | 1,528,738 | -0.11(-0.52%) |
Jun 11, 2009 | 21.14 | 21.66 | 20.78 | 21.37 | 1,766,733 | +0.20(+0.92%) |
Jun 10, 2009 | 21.54 | 21.54 | 20.76 | 21.17 | 2,765,013 | +0.09(+0.43%) |
Jun 09, 2009 | 20.81 | 21.33 | 20.65 | 21.08 | 2,409,450 | +0.32(+1.53%) |
Jun 08, 2009 | 20.26 | 20.94 | 20.08 | 20.76 | 1,705,523 | -0.58(-2.72%) |
Jun 05, 2009 | 21.47 | 22.03 | 20.91 | 21.35 | 2,382,501 | +0.04(+0.20%) |
Jun 04, 2009 | 20.76 | 21.49 | 20.12 | 21.30 | 2,015,747 | +0.82(+4.00%) |
Jun 03, 2009 | 21.44 | 21.48 | 19.79 | 20.48 | 3,623,398 | -1.22(-5.60%) |
Jun 02, 2009 | 21.33 | 21.92 | 21.12 | 21.70 | 3,264,380 | +0.07(+0.32%) |
Jun 01, 2009 | 20.52 | 21.78 | 20.52 | 21.63 | 3,125,366 | +1.43(+7.06%) |
May 29, 2009 | 19.83 | 20.58 | 19.62 | 20.20 | 3,150,062 | +0.52(+2.66%) |
May 28, 2009 | 20.21 | 20.21 | 19.20 | 19.68 | 2,613,274 | -0.19(-0.96%) |
May 27, 2009 | 19.86 | 20.55 | 19.71 | 19.87 | 2,101,259 | -0.07(-0.34%) |
May 26, 2009 | 18.69 | 20.00 | 18.60 | 19.94 | 2,481,493 | +0.94(+4.95%) |
May 22, 2009 | 18.27 | 19.33 | 18.20 | 19.00 | 1,939,392 | +0.75(+4.08%) |
May 21, 2009 | 19.14 | 19.14 | 17.90 | 18.25 | 2,547,048 | -1.20(-6.19%) |
May 20, 2009 | 19.65 | 20.48 | 19.40 | 19.46 | 2,764,738 | -0.11(-0.57%) |
May 19, 2009 | 19.39 | 19.97 | 18.87 | 19.57 | 2,349,413 | +0.10(+0.49%) |
May 18, 2009 | 18.29 | 19.53 | 18.29 | 19.47 | 2,322,590 | +1.35(+7.43%) |
May 15, 2009 | 18.35 | 18.86 | 18.00 | 18.13 | 1,916,464 | -0.26(-1.41%) |
May 14, 2009 | 17.26 | 18.58 | 17.07 | 18.39 | 2,808,880 | +0.96(+5.49%) |
May 13, 2009 | 18.11 | 18.12 | 17.07 | 17.43 | 3,584,601 | -1.34(-7.12%) |
May 12, 2009 | 19.37 | 19.65 | 17.67 | 18.77 | 3,766,419 | -0.31(-1.61%) |
May 11, 2009 | 19.59 | 19.59 | 17.99 | 19.07 | 3,821,080 | -0.92(-4.60%) |
May 08, 2009 | 19.07 | 20.13 | 18.97 | 19.99 | 3,938,875 | +1.22(+6.50%) |
May 07, 2009 | 18.96 | 19.77 | 18.12 | 18.77 | 4,576,558 | -0.15(-0.78%) |
May 06, 2009 | 18.43 | 19.07 | 18.30 | 18.92 | 5,742,261 | +0.64(+3.53%) |
May 05, 2009 | 17.98 | 18.49 | 17.21 | 18.28 | 3,954,110 | +0.29(+1.62%) |
May 04, 2009 | 17.85 | 18.63 | 17.57 | 17.98 | 4,582,906 | +0.55(+3.15%) |
May 01, 2009 | 16.75 | 18.96 | 16.48 | 17.44 | 10,751,793 | +3.10(+21.59%) |
Apr 30, 2009 | 13.15 | 14.59 | 13.15 | 14.34 | 5,147,416 | +1.29(+9.92%) |
Apr 29, 2009 | 12.24 | 13.17 | 12.22 | 13.04 | 2,368,075 | +1.09(+9.10%) |
Apr 28, 2009 | 12.43 | 12.53 | 11.70 | 11.96 | 2,770,539 | -0.89(-6.91%) |
Apr 27, 2009 | 12.97 | 13.18 | 12.55 | 12.84 | 1,546,549 | -0.51(-3.80%) |
Apr 24, 2009 | 12.69 | 13.54 | 12.67 | 13.35 | 2,132,651 | +0.69(+5.42%) |
Apr 23, 2009 | 12.81 | 12.92 | 12.21 | 12.66 | 1,595,319 | -0.03(-0.25%) |
Apr 22, 2009 | 12.24 | 13.21 | 12.08 | 12.70 | 2,202,370 | +0.36(+2.91%) |
Apr 21, 2009 | 11.75 | 12.54 | 11.68 | 12.34 | 1,662,095 | +0.42(+3.50%) |
Apr 20, 2009 | 13.06 | 13.06 | 11.67 | 11.92 | 2,540,931 | -1.54(-11.46%) |
Apr 17, 2009 | 12.81 | 13.60 | 12.80 | 13.46 | 1,682,043 | +0.53(+4.08%) |
Apr 16, 2009 | 12.68 | 13.09 | 12.45 | 12.93 | 1,610,302 | +0.33(+2.60%) |
Apr 15, 2009 | 12.25 | 12.91 | 12.15 | 12.61 | 1,535,461 | +0.17(+1.40%) |
Apr 14, 2009 | 12.88 | 13.28 | 12.36 | 12.43 | 2,009,493 | -0.67(-5.12%) |
Apr 13, 2009 | 12.80 | 13.31 | 12.15 | 13.10 | 1,591,034 | +0.29(+2.23%) |
Apr 09, 2009 | 12.16 | 13.08 | 12.02 | 12.82 | 2,197,627 | +1.01(+8.55%) |
Apr 08, 2009 | 11.30 | 11.81 | 11.19 | 11.81 | 1,536,455 | +0.52(+4.59%) |
Apr 07, 2009 | 11.61 | 11.69 | 11.11 | 11.29 | 1,796,507 | -0.74(-6.15%) |
Apr 06, 2009 | 12.31 | 12.31 | 11.57 | 12.03 | 1,785,304 | -0.36(-2.94%) |
Apr 03, 2009 | 11.80 | 12.49 | 11.80 | 12.39 | 2,128,534 | +0.53(+4.45%) |
Apr 02, 2009 | 11.21 | 12.39 | 11.05 | 11.87 | 4,609,135 | +1.11(+10.31%) |
Apr 01, 2009 | 10.43 | 10.79 | 10.00 | 10.76 | 1,343,892 | +0.29(+2.72%) |
Mar 31, 2009 | 10.36 | 10.78 | 10.07 | 10.47 | 1,851,558 | +0.37(+3.66%) |
Mar 30, 2009 | 10.37 | 10.42 | 9.785 | 10.10 | 2,345,418 | -1.35(-11.81%) |
Mar 26, 2009 | 10.83 | 11.58 | 10.83 | 11.45 | 2,394,526 | +0.72(+6.75%) |
Mar 25, 2009 | 10.47 | 11.14 | 10.20 | 10.73 | 1,801,441 | +0.35(+3.41%) |
Mar 24, 2009 | 10.15 | 10.77 | 10.08 | 10.38 | 2,286,139 | -0.12(-1.16%) |
Mar 23, 2009 | 9.975 | 10.53 | 9.938 | 10.50 | 2,092,276 | +1.04(+11.01%) |
Mar 20, 2009 | 10.04 | 10.20 | 9.362 | 9.457 | 2,229,562 | -0.68(-6.72%) |
Mar 19, 2009 | 10.05 | 10.49 | 9.917 | 10.14 | 2,396,373 | +0.29(+2.90%) |
Mar 18, 2009 | 9.547 | 10.03 | 9.098 | 9.854 | 2,621,416 | +0.30(+3.15%) |
Mar 17, 2009 | 9.130 | 9.553 | 8.829 | 9.553 | 1,895,379 | +0.48(+5.24%) |
Mar 16, 2009 | 9.584 | 9.642 | 9.024 | 9.077 | 2,261,812 | -0.43(-4.50%) |
Mar 13, 2009 | 9.072 | 9.553 | 8.850 | 9.505 | 0 | +0.57(+6.32%) |
Mar 12, 2009 | 8.496 | 9.056 | 8.271 | 8.940 | 2,893,118 | +0.37(+4.32%) |
Mar 11, 2009 | 8.512 | 8.718 | 8.253 | 8.570 | 2,268,399 | +0.25(+2.98%) |
Mar 10, 2009 | 7.365 | 8.348 | 7.365 | 8.321 | 3,212,578 | +1.08(+14.88%) |
Mar 09, 2009 | 7.022 | 7.624 | 6.747 | 7.244 | 2,831,616 | +0.03(+0.44%) |
Mar 06, 2009 | 7.566 | 7.761 | 6.942 | 7.212 | 0 | -0.12(-1.59%) |
Mar 05, 2009 | 7.783 | 7.904 | 7.196 | 7.328 | 1,649,008 | -0.59(-7.41%) |
Mar 04, 2009 | 7.513 | 8.115 | 7.513 | 7.915 | 2,744,479 | +0.52(+7.00%) |
Mar 02, 2009 | 7.931 | 7.931 | 7.296 | 7.397 | 2,417,058 | -0.76(-9.27%) |
Feb 27, 2009 | 8.084 | 8.528 | 7.925 | 8.152 | 0 | -0.05(-0.58%) |
Feb 26, 2009 | 8.533 | 8.638 | 8.137 | 8.200 | 1,849,582 | -0.14(-1.71%) |
Feb 25, 2009 | 8.691 | 8.697 | 7.946 | 8.343 | 2,262,340 | -0.35(-4.07%) |
Feb 24, 2009 | 8.205 | 8.850 | 7.862 | 8.697 | 2,303,951 | +0.74(+9.37%) |
Feb 23, 2009 | 8.638 | 8.813 | 7.894 | 7.952 | 2,623,309 | -0.63(-7.33%) |
Feb 20, 2009 | 8.533 | 8.956 | 8.242 | 8.580 | 2,235,846 | -0.23(-2.64%) |
Feb 19, 2009 | 8.818 | 9.378 | 8.744 | 8.813 | 2,281,721 | +0.02(+0.18%) |
Feb 18, 2009 | 9.103 | 9.103 | 8.559 | 8.797 | 1,712,214 | -0.14(-1.60%) |
Feb 17, 2009 | 9.246 | 9.537 | 8.882 | 8.940 | 2,199,293 | -0.86(-8.79%) |
Feb 13, 2009 | 10.44 | 10.44 | 9.729 | 9.801 | 2,394,318 | -0.54(-5.26%) |
Feb 12, 2009 | 10.31 | 10.35 | 9.611 | 10.35 | 2,441,442 | -0.01(-0.05%) |
Feb 11, 2009 | 9.600 | 11.02 | 9.600 | 10.35 | 6,729,981 | +1.11(+12.07%) |
Feb 10, 2009 | 9.991 | 10.31 | 9.156 | 9.236 | 3,596,817 | -0.95(-9.29%) |
Feb 09, 2009 | 10.67 | 10.75 | 10.01 | 10.18 | 2,404,875 | -0.18(-1.73%) |
Feb 06, 2009 | 9.759 | 10.52 | 9.632 | 10.36 | 3,537,458 | +0.78(+8.16%) |
Feb 05, 2009 | 8.929 | 9.769 | 8.829 | 9.579 | 2,153,669 | +0.43(+4.74%) |
Feb 04, 2009 | 8.586 | 9.431 | 8.533 | 9.146 | 3,600,390 | +0.70(+8.32%) |
Feb 03, 2009 | 8.596 | 8.950 | 8.316 | 8.443 | 2,647,734 | -0.08(-0.93%) |
Feb 02, 2009 | 8.649 | 8.649 | 8.031 | 8.522 | 2,200,216 | -0.17(-2.00%) |
Jan 30, 2009 | 8.739 | 8.942 | 8.390 | 8.697 | 0 | -0.08(-0.96%) |
Jan 29, 2009 | 8.992 | 9.143 | 8.723 | 8.781 | 1,910,534 | -0.52(-5.62%) |
Jan 28, 2009 | 8.982 | 9.494 | 8.945 | 9.304 | 3,515,094 | +0.51(+5.77%) |
Jan 27, 2009 | 8.718 | 8.855 | 8.543 | 8.797 | 1,903,955 | +0.10(+1.15%) |
Jan 26, 2009 | 8.802 | 9.093 | 8.570 | 8.697 | 2,345,166 | +0.02(+0.18%) |
Jan 23, 2009 | 8.253 | 9.125 | 8.131 | 8.681 | 2,999,845 | +0.09(+1.05%) |
Jan 22, 2009 | 8.675 | 8.913 | 8.237 | 8.591 | 2,500,590 | -0.23(-2.63%) |
Jan 21, 2009 | 8.707 | 9.024 | 8.586 | 8.823 | 4,154,803 | +0.39(+4.64%) |
Jan 20, 2009 | 9.505 | 9.584 | 8.332 | 8.432 | 4,114,349 | -1.07(-11.28%) |
Jan 16, 2009 | 10.18 | 10.28 | 8.813 | 9.505 | 4,148,118 | -0.27(-2.76%) |
Jan 15, 2009 | 9.568 | 9.970 | 8.866 | 9.774 | 2,489,825 | +0.23(+2.38%) |
Jan 14, 2009 | 9.859 | 9.859 | 8.982 | 9.547 | 3,184,787 | -0.44(-4.44%) |
Jan 13, 2009 | 10.05 | 10.21 | 9.431 | 9.991 | 3,190,615 | +0.02(+0.21%) |
Jan 12, 2009 | 11.37 | 11.57 | 9.854 | 9.970 | 3,139,438 | -1.40(-12.31%) |
Jan 09, 2009 | 11.24 | 11.87 | 10.57 | 11.37 | 2,723,036 | +0.13(+1.13%) |
Jan 08, 2009 | 11.25 | 11.58 | 10.57 | 11.24 | 2,699,732 | -0.21(-1.80%) |
Jan 07, 2009 | 12.05 | 12.10 | 11.26 | 11.45 | 3,295,593 | -0.73(-6.03%) |
Jan 06, 2009 | 11.01 | 12.43 | 10.98 | 12.18 | 4,494,559 | +1.45(+13.48%) |
Jan 05, 2009 | 10.65 | 10.96 | 10.17 | 10.74 | 2,180,477 | +0.12(+1.14%) |
Jan 02, 2009 | 9.436 | 10.70 | 9.308 | 10.61 | 0 | +1.27(+13.57%) |
Jan 01, 2009 | 9.008 | 9.563 | 8.850 | 9.346 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.008 | 9.563 | 8.850 | 9.346 | 2,476,890 | +0.53(+5.99%) |
Dec 30, 2008 | 8.739 | 8.829 | 8.258 | 8.818 | 1,357,999 | +0.32(+3.73%) |
Dec 29, 2008 | 8.829 | 8.892 | 8.358 | 8.501 | 2,324,786 | -0.26(-3.01%) |
Dec 26, 2008 | 8.834 | 8.956 | 8.459 | 8.765 | 562,820 | +0.06(+0.67%) |
Dec 24, 2008 | 8.570 | 8.876 | 8.269 | 8.707 | 679,289 | +0.14(+1.67%) |
Dec 23, 2008 | 8.459 | 8.971 | 8.369 | 8.565 | 1,886,056 | +0.11(+1.31%) |
Dec 22, 2008 | 9.473 | 9.473 | 8.263 | 8.454 | 2,415,491 | -0.99(-10.46%) |
Dec 19, 2008 | 9.415 | 9.954 | 9.204 | 9.442 | 2,018,858 | +0.04(+0.45%) |
Dec 18, 2008 | 10.30 | 10.30 | 9.077 | 9.399 | 2,304,587 | -0.82(-8.01%) |
Dec 17, 2008 | 9.220 | 10.43 | 9.051 | 10.22 | 3,167,096 | +0.74(+7.80%) |
Dec 16, 2008 | 9.241 | 9.510 | 8.612 | 9.479 | 1,966,030 | +0.60(+6.79%) |
Dec 15, 2008 | 8.992 | 9.246 | 8.586 | 8.876 | 2,221,831 | -0.09(-1.00%) |
Dec 12, 2008 | 7.841 | 9.035 | 7.783 | 8.966 | 0 | +0.55(+6.60%) |
Dec 11, 2008 | 9.082 | 9.537 | 8.348 | 8.411 | 3,212,507 | -0.67(-7.33%) |
Dec 10, 2008 | 9.949 | 10.04 | 8.892 | 9.077 | 3,811,554 | -0.45(-4.71%) |
Dec 09, 2008 | 9.579 | 10.55 | 9.331 | 9.526 | 4,186,125 | -0.25(-2.59%) |
Dec 08, 2008 | 8.982 | 10.03 | 8.982 | 9.780 | 3,882,432 | +1.24(+14.47%) |
Dec 05, 2008 | 8.089 | 8.638 | 7.291 | 8.543 | 0 | +0.52(+6.45%) |
Dec 04, 2008 | 8.432 | 9.114 | 7.709 | 8.026 | 2,986,760 | -0.46(-5.48%) |
Dec 03, 2008 | 7.830 | 8.665 | 7.709 | 8.491 | 3,220,809 | -0.20(-2.25%) |
Dec 02, 2008 | 7.672 | 8.823 | 7.318 | 8.686 | 5,232,585 | +1.39(+19.13%) |