Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.71 | 17.87 | 17.14 | 17.43 | 1,713,362 | -0.38(-2.12%) |
Nov 27, 2009 | 17.87 | 18.12 | 17.67 | 17.81 | 282,137 | -0.42(-2.29%) |
Nov 25, 2009 | 18.15 | 18.32 | 17.95 | 18.23 | 338,784 | +0.16(+0.89%) |
Nov 24, 2009 | 18.75 | 18.75 | 17.95 | 18.07 | 644,039 | -0.62(-3.31%) |
Nov 23, 2009 | 18.31 | 18.83 | 18.31 | 18.68 | 626,752 | +0.49(+2.69%) |
Nov 20, 2009 | 18.10 | 18.21 | 17.74 | 18.19 | 533,794 | +0.13(+0.71%) |
Nov 19, 2009 | 18.21 | 18.27 | 17.67 | 18.07 | 376,165 | -0.20(-1.10%) |
Nov 18, 2009 | 18.13 | 18.36 | 17.99 | 18.27 | 304,076 | +0.10(+0.53%) |
Nov 17, 2009 | 18.16 | 18.27 | 17.98 | 18.17 | 244,392 | +0.00(+0.00%) |
Nov 16, 2009 | 18.24 | 18.55 | 18.13 | 18.17 | 451,562 | +0.09(+0.49%) |
Nov 13, 2009 | 17.74 | 18.27 | 17.66 | 18.08 | 469,781 | +0.25(+1.39%) |
Nov 12, 2009 | 18.33 | 18.45 | 17.81 | 17.83 | 606,860 | -0.51(-2.76%) |
Nov 11, 2009 | 18.36 | 18.40 | 18.15 | 18.34 | 320,980 | +0.06(+0.31%) |
Nov 10, 2009 | 18.34 | 18.43 | 18.16 | 18.28 | 492,618 | -0.07(-0.39%) |
Nov 09, 2009 | 18.38 | 18.45 | 18.18 | 18.36 | 379,669 | +0.04(+0.22%) |
Nov 06, 2009 | 17.81 | 18.40 | 17.78 | 18.32 | 565,560 | +0.31(+1.74%) |
Nov 05, 2009 | 17.83 | 18.08 | 17.75 | 18.00 | 305,734 | +0.29(+1.63%) |
Nov 04, 2009 | 17.55 | 17.76 | 17.34 | 17.71 | 731,296 | +0.15(+0.87%) |
Nov 03, 2009 | 17.12 | 17.58 | 17.03 | 17.56 | 415,399 | +0.30(+1.72%) |
Nov 02, 2009 | 17.52 | 17.60 | 17.13 | 17.26 | 532,564 | -0.15(-0.88%) |
Oct 30, 2009 | 17.16 | 17.54 | 16.76 | 17.42 | 654,690 | +0.21(+1.21%) |
Oct 29, 2009 | 17.34 | 17.45 | 17.04 | 17.21 | 369,768 | +0.02(+0.09%) |
Oct 28, 2009 | 17.39 | 17.87 | 17.14 | 17.19 | 713,982 | -0.14(-0.83%) |
Oct 27, 2009 | 18.12 | 18.15 | 16.98 | 17.34 | 722,378 | -0.25(-1.41%) |
Oct 26, 2009 | 17.72 | 18.03 | 17.19 | 17.59 | 896,232 | -0.18(-0.99%) |
Oct 23, 2009 | 17.90 | 17.97 | 17.74 | 17.76 | 730,248 | -1.03(-5.51%) |
Oct 22, 2009 | 19.05 | 19.10 | 18.35 | 18.80 | 705,438 | -0.30(-1.55%) |
Oct 21, 2009 | 19.30 | 19.87 | 19.05 | 19.09 | 481,730 | -0.19(-1.00%) |
Oct 20, 2009 | 19.10 | 19.37 | 19.07 | 19.29 | 249,544 | -0.30(-1.56%) |
Oct 19, 2009 | 19.25 | 19.84 | 19.14 | 19.59 | 387,283 | +0.46(+2.39%) |
Oct 16, 2009 | 19.33 | 19.37 | 18.92 | 19.13 | 341,572 | -0.25(-1.28%) |
Oct 15, 2009 | 19.26 | 19.49 | 19.17 | 19.38 | 275,803 | -0.06(-0.29%) |
Oct 14, 2009 | 19.70 | 19.80 | 19.37 | 19.44 | 357,869 | -0.16(-0.82%) |
Oct 13, 2009 | 19.50 | 19.74 | 19.37 | 19.60 | 312,605 | +0.14(+0.74%) |
Oct 12, 2009 | 19.58 | 19.58 | 19.22 | 19.45 | 214,090 | +0.11(+0.58%) |
Oct 09, 2009 | 18.92 | 19.36 | 18.92 | 19.34 | 300,935 | +0.36(+1.90%) |
Oct 08, 2009 | 18.92 | 19.06 | 18.72 | 18.98 | 315,935 | +0.22(+1.20%) |
Oct 07, 2009 | 18.72 | 18.98 | 18.60 | 18.76 | 318,989 | +0.02(+0.13%) |
Oct 06, 2009 | 18.44 | 19.04 | 18.38 | 18.73 | 457,027 | +0.34(+1.83%) |
Oct 05, 2009 | 18.60 | 18.68 | 18.03 | 18.40 | 387,577 | -0.18(-0.95%) |
Oct 02, 2009 | 18.12 | 18.61 | 17.83 | 18.57 | 412,156 | +0.25(+1.36%) |
Oct 01, 2009 | 18.03 | 18.48 | 17.95 | 18.32 | 469,970 | +0.18(+1.02%) |
Sep 30, 2009 | 18.29 | 18.39 | 17.79 | 18.14 | 464,103 | -0.12(-0.66%) |
Sep 29, 2009 | 18.34 | 18.60 | 18.07 | 18.26 | 607,221 | -0.07(-0.39%) |
Sep 28, 2009 | 17.95 | 18.41 | 17.95 | 18.33 | 691,237 | +0.39(+2.19%) |
Sep 25, 2009 | 18.18 | 18.29 | 17.57 | 17.94 | 758,363 | -0.29(-1.58%) |
Sep 24, 2009 | 18.71 | 18.72 | 18.19 | 18.23 | 305,221 | -0.42(-2.24%) |
Sep 23, 2009 | 18.45 | 18.91 | 18.42 | 18.64 | 373,639 | +0.16(+0.87%) |
Sep 22, 2009 | 18.72 | 18.72 | 18.26 | 18.48 | 233,865 | -0.22(-1.20%) |
Sep 21, 2009 | 18.59 | 18.80 | 18.54 | 18.71 | 384,068 | -0.07(-0.38%) |
Sep 18, 2009 | 19.05 | 19.05 | 18.55 | 18.78 | 401,524 | -0.22(-1.14%) |
Sep 17, 2009 | 19.16 | 19.18 | 18.80 | 19.00 | 289,004 | -0.42(-2.15%) |
Sep 16, 2009 | 19.41 | 19.52 | 19.09 | 19.41 | 616,594 | +0.16(+0.83%) |
Sep 15, 2009 | 19.03 | 19.30 | 18.92 | 19.25 | 354,700 | +0.16(+0.84%) |
Sep 14, 2009 | 19.02 | 19.14 | 18.80 | 19.09 | 250,472 | +0.02(+0.13%) |
Sep 11, 2009 | 19.23 | 19.23 | 18.84 | 19.07 | 326,355 | -0.10(-0.50%) |
Sep 10, 2009 | 19.07 | 19.24 | 18.90 | 19.17 | 236,934 | +0.12(+0.63%) |
Sep 09, 2009 | 18.71 | 19.17 | 18.57 | 19.05 | 280,127 | +0.39(+2.06%) |
Sep 08, 2009 | 18.58 | 18.94 | 18.50 | 18.66 | 246,675 | +0.14(+0.78%) |
Sep 04, 2009 | 18.25 | 18.60 | 18.20 | 18.52 | 300,030 | +0.10(+0.57%) |
Sep 03, 2009 | 18.52 | 18.78 | 18.10 | 18.41 | 366,100 | -0.01(-0.04%) |
Sep 02, 2009 | 18.27 | 18.48 | 18.05 | 18.42 | 472,836 | +0.10(+0.57%) |
Sep 01, 2009 | 18.23 | 18.68 | 18.03 | 18.32 | 446,686 | -0.06(-0.31%) |
Aug 31, 2009 | 18.35 | 18.56 | 18.15 | 18.37 | 580,389 | -0.08(-0.43%) |
Aug 28, 2009 | 18.26 | 18.65 | 18.03 | 18.45 | 289,493 | +0.31(+1.73%) |
Aug 27, 2009 | 18.43 | 18.55 | 17.83 | 18.14 | 284,324 | -0.29(-1.57%) |
Aug 26, 2009 | 18.52 | 18.64 | 18.11 | 18.43 | 212,857 | -0.13(-0.69%) |
Aug 25, 2009 | 18.59 | 18.85 | 18.36 | 18.56 | 279,604 | -0.02(-0.09%) |
Aug 24, 2009 | 18.24 | 18.62 | 18.10 | 18.57 | 171,126 | +0.33(+1.80%) |
Aug 21, 2009 | 18.23 | 18.37 | 17.96 | 18.24 | 417,881 | +0.10(+0.53%) |
Aug 20, 2009 | 18.19 | 18.39 | 17.91 | 18.15 | 399,594 | +0.01(+0.04%) |
Aug 19, 2009 | 17.56 | 18.15 | 17.42 | 18.14 | 435,710 | +0.46(+2.59%) |
Aug 18, 2009 | 17.44 | 17.87 | 17.15 | 17.68 | 311,060 | +0.43(+2.46%) |
Aug 17, 2009 | 17.33 | 17.41 | 17.06 | 17.26 | 352,093 | -0.45(-2.54%) |
Aug 14, 2009 | 18.08 | 18.08 | 17.38 | 17.71 | 361,024 | -0.30(-1.69%) |
Aug 13, 2009 | 17.91 | 18.07 | 17.75 | 18.01 | 236,354 | +0.11(+0.63%) |
Aug 12, 2009 | 18.16 | 18.36 | 17.69 | 17.90 | 483,642 | -0.35(-1.93%) |
Aug 11, 2009 | 18.84 | 18.96 | 17.95 | 18.25 | 598,123 | -0.72(-3.81%) |
Aug 10, 2009 | 18.73 | 19.16 | 18.60 | 18.97 | 528,954 | +0.21(+1.11%) |
Aug 07, 2009 | 18.45 | 19.13 | 18.15 | 18.76 | 656,316 | +0.30(+1.65%) |
Aug 06, 2009 | 18.39 | 18.49 | 18.26 | 18.46 | 395,408 | +0.18(+1.01%) |
Aug 05, 2009 | 18.63 | 18.67 | 18.10 | 18.27 | 439,180 | -0.25(-1.34%) |
Aug 04, 2009 | 17.63 | 18.52 | 17.46 | 18.52 | 643,046 | +0.87(+4.95%) |
Aug 03, 2009 | 17.48 | 17.67 | 17.21 | 17.65 | 604,425 | +0.47(+2.76%) |
Jul 31, 2009 | 17.34 | 17.71 | 17.14 | 17.18 | 551,077 | -0.27(-1.56%) |
Jul 30, 2009 | 17.38 | 17.94 | 17.37 | 17.45 | 460,254 | +0.19(+1.12%) |
Jul 29, 2009 | 16.84 | 17.29 | 16.53 | 17.26 | 1,120,653 | -0.30(-1.69%) |
Jul 28, 2009 | 17.09 | 18.26 | 16.89 | 17.55 | 1,802,030 | +2.05(+13.25%) |
Jul 27, 2009 | 15.22 | 15.50 | 15.03 | 15.50 | 405,258 | +0.19(+1.26%) |
Jul 24, 2009 | 15.39 | 15.43 | 14.88 | 15.31 | 439,255 | -0.19(-1.24%) |
Jul 23, 2009 | 14.80 | 15.62 | 14.67 | 15.50 | 508,670 | +0.70(+4.72%) |
Jul 22, 2009 | 14.51 | 15.02 | 14.47 | 14.80 | 265,256 | +0.29(+1.99%) |
Jul 21, 2009 | 14.59 | 14.77 | 14.06 | 14.51 | 520,028 | +0.06(+0.39%) |
Jul 20, 2009 | 13.61 | 14.57 | 13.61 | 14.46 | 674,362 | +0.94(+6.94%) |
Jul 17, 2009 | 13.51 | 13.89 | 13.39 | 13.52 | 450,158 | +0.00(+0.00%) |
Jul 16, 2009 | 13.27 | 13.57 | 13.27 | 13.52 | 363,582 | +0.24(+1.81%) |
Jul 15, 2009 | 12.58 | 13.29 | 12.55 | 13.28 | 361,088 | +0.76(+6.09%) |
Jul 14, 2009 | 12.62 | 12.62 | 12.27 | 12.51 | 199,177 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.52 | 12.15 | 12.49 | 323,512 | +0.05(+0.39%) |
Jul 10, 2009 | 12.68 | 12.73 | 12.35 | 12.44 | 180,888 | -0.13(-1.02%) |
Jul 09, 2009 | 12.66 | 12.68 | 12.47 | 12.57 | 405,981 | -0.04(-0.32%) |
Jul 08, 2009 | 12.94 | 12.94 | 12.53 | 12.61 | 271,321 | -0.19(-1.50%) |
Jul 07, 2009 | 13.06 | 13.08 | 12.78 | 12.80 | 185,326 | -0.18(-1.42%) |
Jul 06, 2009 | 12.88 | 13.11 | 12.86 | 12.99 | 526,864 | +0.02(+0.19%) |
Jul 02, 2009 | 13.50 | 13.57 | 12.96 | 12.96 | 270,390 | -0.61(-4.49%) |
Jul 01, 2009 | 13.16 | 13.81 | 13.16 | 13.57 | 359,687 | +0.53(+4.06%) |
Jun 30, 2009 | 13.31 | 13.31 | 13.04 | 13.04 | 414,836 | -0.10(-0.79%) |
Jun 29, 2009 | 13.24 | 13.34 | 13.05 | 13.15 | 231,290 | -0.10(-0.73%) |
Jun 26, 2009 | 13.12 | 13.40 | 12.99 | 13.24 | 600,023 | +0.08(+0.61%) |
Jun 25, 2009 | 13.19 | 13.20 | 13.10 | 13.16 | 444,987 | -0.09(-0.67%) |
Jun 24, 2009 | 13.24 | 13.54 | 13.13 | 13.25 | 205,335 | +0.00(+0.00%) |
Jun 23, 2009 | 13.49 | 13.57 | 13.24 | 13.25 | 325,865 | -0.18(-1.37%) |
Jun 22, 2009 | 13.70 | 13.70 | 13.38 | 13.44 | 413,424 | -0.30(-2.16%) |
Jun 19, 2009 | 13.45 | 13.81 | 13.45 | 13.73 | 607,664 | +0.29(+2.15%) |
Jun 18, 2009 | 13.33 | 13.48 | 13.24 | 13.45 | 343,871 | +0.14(+1.02%) |
Jun 17, 2009 | 13.47 | 13.69 | 13.27 | 13.31 | 285,581 | -0.19(-1.43%) |
Jun 16, 2009 | 13.77 | 13.89 | 13.44 | 13.50 | 293,372 | -0.14(-1.06%) |
Jun 15, 2009 | 13.77 | 13.99 | 13.58 | 13.65 | 298,035 | -0.39(-2.80%) |
Jun 12, 2009 | 13.99 | 14.44 | 13.74 | 14.04 | 794,840 | -0.35(-2.45%) |
Jun 11, 2009 | 14.30 | 14.76 | 14.30 | 14.39 | 503,408 | +0.19(+1.36%) |
Jun 10, 2009 | 14.52 | 14.52 | 14.04 | 14.20 | 305,669 | -0.18(-1.23%) |
Jun 09, 2009 | 14.29 | 14.56 | 14.06 | 14.38 | 281,159 | +0.18(+1.24%) |
Jun 08, 2009 | 14.15 | 14.42 | 14.14 | 14.20 | 316,785 | -0.10(-0.67%) |
Jun 05, 2009 | 15.03 | 15.05 | 14.21 | 14.30 | 499,202 | -0.68(-4.55%) |
Jun 04, 2009 | 15.03 | 15.20 | 14.68 | 14.98 | 265,277 | -0.02(-0.16%) |
Jun 03, 2009 | 14.70 | 15.10 | 14.70 | 15.00 | 450,800 | -0.04(-0.25%) |
Jun 02, 2009 | 14.36 | 15.12 | 14.36 | 15.04 | 1,391,254 | +0.68(+4.73%) |
Jun 01, 2009 | 14.44 | 15.12 | 14.22 | 14.36 | 1,225,285 | +0.13(+0.90%) |
May 29, 2009 | 14.17 | 14.26 | 13.84 | 14.23 | 442,891 | +0.13(+0.91%) |
May 28, 2009 | 13.96 | 14.22 | 13.60 | 14.10 | 460,062 | +0.27(+1.97%) |
May 27, 2009 | 14.17 | 14.35 | 13.79 | 13.83 | 543,152 | -0.46(-3.20%) |
May 26, 2009 | 13.49 | 14.30 | 13.37 | 14.29 | 566,828 | +0.75(+5.51%) |
May 22, 2009 | 13.75 | 13.76 | 13.27 | 13.54 | 362,995 | -0.19(-1.40%) |
May 21, 2009 | 13.78 | 13.93 | 13.52 | 13.73 | 459,815 | -0.22(-1.55%) |
May 20, 2009 | 13.93 | 14.23 | 13.81 | 13.95 | 673,008 | +0.14(+1.05%) |
May 19, 2009 | 13.96 | 14.18 | 13.73 | 13.81 | 706,148 | -0.24(-1.71%) |
May 18, 2009 | 13.77 | 14.08 | 13.69 | 14.05 | 488,646 | +0.37(+2.70%) |
May 15, 2009 | 13.73 | 14.10 | 13.52 | 13.68 | 562,205 | -0.06(-0.41%) |
May 14, 2009 | 13.77 | 14.07 | 13.68 | 13.73 | 1,073,865 | -0.02(-0.18%) |
May 13, 2009 | 13.24 | 13.87 | 13.12 | 13.76 | 1,210,752 | +0.37(+2.76%) |
May 12, 2009 | 12.87 | 13.48 | 12.60 | 13.39 | 882,614 | +0.75(+5.97%) |
May 11, 2009 | 12.59 | 12.73 | 12.29 | 12.64 | 513,511 | -0.18(-1.44%) |
May 08, 2009 | 12.44 | 12.83 | 12.20 | 12.82 | 1,091,438 | +0.56(+4.58%) |
May 07, 2009 | 12.18 | 12.38 | 11.98 | 12.26 | 1,316,061 | +0.22(+1.87%) |
May 06, 2009 | 11.82 | 12.15 | 11.82 | 12.03 | 2,508,555 | +0.27(+2.32%) |
May 05, 2009 | 12.11 | 12.15 | 11.50 | 11.76 | 1,075,717 | -0.24(-2.01%) |
May 04, 2009 | 11.67 | 12.03 | 11.09 | 12.00 | 1,571,762 | +0.34(+2.89%) |
May 01, 2009 | 11.77 | 12.07 | 11.62 | 11.66 | 1,468,562 | +0.02(+0.14%) |
Apr 30, 2009 | 12.04 | 12.23 | 11.64 | 11.65 | 1,845,467 | -0.29(-2.42%) |
Apr 29, 2009 | 12.07 | 12.64 | 11.82 | 11.94 | 1,356,533 | -0.02(-0.13%) |
Apr 28, 2009 | 12.84 | 12.84 | 11.76 | 11.95 | 1,893,039 | -1.71(-12.51%) |
Apr 27, 2009 | 13.64 | 13.78 | 13.32 | 13.66 | 1,150,691 | -0.23(-1.67%) |
Apr 24, 2009 | 14.21 | 14.27 | 13.78 | 13.89 | 655,912 | -0.25(-1.76%) |
Apr 23, 2009 | 14.10 | 14.28 | 13.61 | 14.14 | 461,755 | +0.07(+0.51%) |
Apr 22, 2009 | 14.28 | 14.62 | 14.02 | 14.07 | 552,764 | -0.26(-1.85%) |
Apr 21, 2009 | 13.74 | 14.34 | 13.74 | 14.34 | 433,591 | +0.48(+3.47%) |
Apr 20, 2009 | 14.30 | 14.40 | 13.81 | 13.85 | 627,285 | -0.80(-5.47%) |
Apr 17, 2009 | 14.55 | 14.89 | 14.44 | 14.66 | 619,355 | +0.13(+0.88%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.42 | 14.53 | 828,776 | -0.24(-1.63%) |
Apr 15, 2009 | 14.42 | 14.91 | 14.42 | 14.77 | 444,550 | +0.33(+2.28%) |
Apr 14, 2009 | 14.36 | 14.72 | 14.04 | 14.44 | 549,134 | +0.07(+0.50%) |
Apr 13, 2009 | 14.07 | 14.42 | 13.88 | 14.37 | 341,143 | +0.22(+1.53%) |
Apr 09, 2009 | 13.76 | 14.31 | 13.73 | 14.15 | 575,995 | +0.68(+5.06%) |
Apr 08, 2009 | 13.14 | 13.49 | 13.04 | 13.47 | 522,763 | +0.34(+2.57%) |
Apr 07, 2009 | 13.49 | 13.49 | 13.13 | 13.13 | 424,581 | -0.35(-2.62%) |
Apr 06, 2009 | 13.53 | 13.59 | 13.41 | 13.49 | 628,438 | -0.16(-1.18%) |
Apr 03, 2009 | 13.54 | 13.72 | 13.27 | 13.65 | 1,227,129 | +0.05(+0.35%) |
Apr 02, 2009 | 13.34 | 14.07 | 13.04 | 13.60 | 814,234 | +0.55(+4.18%) |
Apr 01, 2009 | 13.03 | 13.17 | 12.43 | 13.05 | 841,842 | -0.12(-0.91%) |
Mar 31, 2009 | 12.90 | 13.53 | 12.90 | 13.17 | 748,748 | +0.27(+2.11%) |
Mar 30, 2009 | 13.05 | 13.06 | 12.54 | 12.90 | 491,906 | -0.43(-3.19%) |
Mar 26, 2009 | 13.37 | 13.48 | 12.89 | 13.33 | 541,125 | +0.17(+1.28%) |
Mar 25, 2009 | 13.29 | 13.53 | 12.83 | 13.16 | 683,863 | -0.02(-0.12%) |
Mar 24, 2009 | 13.52 | 13.52 | 13.02 | 13.17 | 545,955 | -0.45(-3.30%) |
Mar 23, 2009 | 13.08 | 13.63 | 12.99 | 13.62 | 518,663 | +0.78(+6.06%) |
Mar 20, 2009 | 13.07 | 13.24 | 12.76 | 12.84 | 598,991 | -0.14(-1.11%) |
Mar 19, 2009 | 12.64 | 13.08 | 12.64 | 12.99 | 440,945 | +0.25(+1.95%) |
Mar 18, 2009 | 12.02 | 12.96 | 12.02 | 12.74 | 594,629 | +0.66(+5.45%) |
Mar 17, 2009 | 11.57 | 12.23 | 11.53 | 12.08 | 473,140 | +0.36(+3.08%) |
Mar 16, 2009 | 11.81 | 12.12 | 11.67 | 11.72 | 583,589 | -0.13(-1.08%) |
Mar 13, 2009 | 11.75 | 11.88 | 11.54 | 11.85 | 0 | +0.10(+0.82%) |
Mar 12, 2009 | 11.40 | 11.86 | 11.05 | 11.75 | 460,612 | +0.35(+3.10%) |
Mar 11, 2009 | 11.23 | 11.54 | 11.01 | 11.40 | 573,021 | +0.17(+1.50%) |
Mar 10, 2009 | 10.52 | 11.41 | 9.811 | 11.23 | 1,802,558 | +0.79(+7.53%) |
Mar 09, 2009 | 12.29 | 12.51 | 10.40 | 10.45 | 2,038,597 | -1.98(-15.95%) |
Mar 06, 2009 | 12.73 | 12.83 | 12.16 | 12.43 | 0 | -0.04(-0.32%) |
Mar 05, 2009 | 13.45 | 13.62 | 12.41 | 12.47 | 414,200 | -1.27(-9.23%) |
Mar 04, 2009 | 14.12 | 14.30 | 13.48 | 13.73 | 646,574 | -1.01(-6.86%) |
Mar 02, 2009 | 14.83 | 14.94 | 14.48 | 14.75 | 574,490 | -0.32(-2.13%) |
Feb 27, 2009 | 14.49 | 15.41 | 14.34 | 15.07 | 0 | +0.47(+3.19%) |
Feb 26, 2009 | 15.84 | 15.90 | 14.28 | 14.60 | 717,954 | -1.08(-6.91%) |
Feb 25, 2009 | 16.18 | 16.53 | 15.28 | 15.68 | 785,004 | -0.80(-4.87%) |
Feb 24, 2009 | 14.34 | 16.98 | 13.65 | 16.49 | 1,841,220 | +0.89(+5.71%) |
Feb 23, 2009 | 16.48 | 16.65 | 15.19 | 15.60 | 1,259,375 | -0.83(-5.03%) |
Feb 20, 2009 | 18.60 | 18.70 | 16.31 | 16.42 | 1,001,811 | -2.68(-14.03%) |
Feb 19, 2009 | 19.29 | 19.62 | 18.85 | 19.10 | 327,897 | -0.06(-0.33%) |
Feb 18, 2009 | 19.81 | 20.00 | 19.00 | 19.17 | 208,157 | -0.43(-2.21%) |
Feb 17, 2009 | 19.80 | 20.01 | 19.05 | 19.60 | 512,708 | -0.64(-3.17%) |
Feb 13, 2009 | 20.34 | 20.86 | 20.14 | 20.24 | 336,387 | -0.02(-0.08%) |
Feb 12, 2009 | 19.94 | 20.30 | 19.37 | 20.26 | 412,849 | +0.10(+0.52%) |
Feb 11, 2009 | 20.25 | 20.71 | 19.91 | 20.15 | 453,437 | -0.08(-0.40%) |
Feb 10, 2009 | 20.38 | 20.83 | 20.10 | 20.23 | 525,350 | -0.23(-1.14%) |
Feb 09, 2009 | 20.88 | 21.06 | 20.23 | 20.47 | 644,006 | -0.42(-2.00%) |
Feb 06, 2009 | 20.20 | 20.99 | 20.06 | 20.88 | 524,352 | +0.60(+2.97%) |
Feb 05, 2009 | 19.81 | 20.44 | 19.43 | 20.28 | 417,240 | +0.31(+1.57%) |
Feb 04, 2009 | 20.01 | 20.22 | 19.64 | 19.97 | 539,726 | +0.02(+0.08%) |
Feb 03, 2009 | 20.02 | 20.26 | 19.69 | 19.95 | 369,018 | -0.06(-0.32%) |
Feb 02, 2009 | 19.18 | 20.34 | 19.18 | 20.02 | 733,383 | +0.68(+3.53%) |
Jan 30, 2009 | 20.66 | 20.67 | 19.16 | 19.33 | 0 | -1.32(-6.41%) |
Jan 29, 2009 | 20.77 | 21.39 | 20.61 | 20.66 | 687,907 | -0.23(-1.11%) |
Jan 28, 2009 | 20.18 | 21.08 | 20.13 | 20.89 | 598,831 | +0.82(+4.08%) |
Jan 27, 2009 | 19.79 | 20.33 | 19.52 | 20.07 | 312,873 | +0.43(+2.21%) |
Jan 26, 2009 | 19.38 | 20.06 | 19.29 | 19.64 | 208,284 | +0.27(+1.41%) |
Jan 23, 2009 | 19.10 | 19.65 | 18.86 | 19.37 | 432,818 | -0.06(-0.33%) |
Jan 22, 2009 | 19.41 | 19.62 | 19.13 | 19.43 | 460,307 | -0.40(-2.02%) |
Jan 21, 2009 | 19.13 | 19.92 | 19.13 | 19.83 | 458,582 | +0.95(+5.01%) |
Jan 20, 2009 | 20.04 | 20.04 | 18.78 | 18.88 | 437,343 | -1.14(-5.69%) |
Jan 16, 2009 | 19.59 | 20.06 | 19.17 | 20.02 | 683,094 | +0.85(+4.44%) |
Jan 15, 2009 | 18.27 | 19.33 | 17.94 | 19.17 | 551,626 | +0.85(+4.64%) |
Jan 14, 2009 | 19.00 | 19.00 | 17.81 | 18.32 | 640,297 | -0.85(-4.44%) |
Jan 13, 2009 | 17.93 | 19.22 | 17.93 | 19.17 | 951,519 | +1.26(+7.03%) |
Jan 12, 2009 | 17.57 | 18.19 | 17.52 | 17.91 | 586,007 | +0.10(+0.59%) |
Jan 09, 2009 | 18.07 | 18.21 | 17.36 | 17.81 | 699,459 | -0.21(-1.16%) |
Jan 08, 2009 | 17.67 | 18.09 | 17.58 | 18.02 | 473,141 | +0.34(+1.91%) |
Jan 07, 2009 | 17.65 | 17.96 | 17.40 | 17.68 | 592,900 | -0.18(-1.03%) |
Jan 06, 2009 | 18.16 | 18.55 | 17.54 | 17.87 | 741,178 | -0.29(-1.59%) |
Jan 05, 2009 | 18.21 | 18.57 | 18.03 | 18.15 | 635,168 | -0.10(-0.53%) |
Jan 02, 2009 | 17.88 | 18.68 | 17.88 | 18.25 | 0 | +0.26(+1.47%) |
Jan 01, 2009 | 17.73 | 18.19 | 17.72 | 17.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 18.19 | 17.72 | 17.99 | 1,090,517 | +0.24(+1.36%) |
Dec 30, 2008 | 18.04 | 18.04 | 17.65 | 17.75 | 714,634 | -0.10(-0.58%) |
Dec 29, 2008 | 19.13 | 19.13 | 17.57 | 17.85 | 786,522 | -1.14(-6.00%) |
Dec 26, 2008 | 18.46 | 19.09 | 18.39 | 18.99 | 325,976 | +0.50(+2.69%) |
Dec 24, 2008 | 18.40 | 18.67 | 17.97 | 18.49 | 76,411 | +0.06(+0.30%) |
Dec 23, 2008 | 18.59 | 18.92 | 17.91 | 18.44 | 357,336 | -0.06(-0.30%) |
Dec 22, 2008 | 19.25 | 19.25 | 18.10 | 18.49 | 418,091 | -0.71(-3.72%) |
Dec 19, 2008 | 19.37 | 19.94 | 18.95 | 19.21 | 735,168 | +0.01(+0.04%) |
Dec 18, 2008 | 19.40 | 19.94 | 18.91 | 19.20 | 436,024 | -0.01(-0.04%) |
Dec 17, 2008 | 18.60 | 19.49 | 18.40 | 19.21 | 467,145 | +0.44(+2.35%) |
Dec 16, 2008 | 17.86 | 18.82 | 17.40 | 18.76 | 661,848 | +1.17(+6.66%) |
Dec 15, 2008 | 18.12 | 18.28 | 17.21 | 17.59 | 286,457 | -0.37(-2.05%) |
Dec 12, 2008 | 16.96 | 18.26 | 16.91 | 17.96 | 320,572 | +0.36(+2.05%) |
Dec 11, 2008 | 18.14 | 18.64 | 17.38 | 17.60 | 399,632 | -0.43(-2.40%) |
Dec 10, 2008 | 18.82 | 18.82 | 17.71 | 18.03 | 724,164 | -0.73(-3.89%) |
Dec 09, 2008 | 18.84 | 19.92 | 18.61 | 18.76 | 708,809 | -0.04(-0.21%) |
Dec 08, 2008 | 18.29 | 19.21 | 17.74 | 18.80 | 840,395 | +1.12(+6.35%) |
Dec 05, 2008 | 17.40 | 17.84 | 16.59 | 17.68 | 0 | +0.08(+0.46%) |
Dec 04, 2008 | 18.44 | 19.05 | 17.15 | 17.60 | 807,579 | -0.75(-4.07%) |
Dec 03, 2008 | 17.80 | 18.70 | 17.62 | 18.35 | 948,805 | -0.22(-1.17%) |
Dec 02, 2008 | 18.09 | 19.18 | 18.05 | 18.56 | 881,911 | +0.72(+4.05%) |