Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.17 | 17.18 | 16.73 | 17.10 | 1,893,407 | -0.15(-0.86%) |
Nov 27, 2009 | 17.23 | 17.56 | 17.11 | 17.25 | 997,142 | -0.41(-2.35%) |
Nov 25, 2009 | 17.76 | 17.79 | 17.57 | 17.66 | 963,906 | +0.03(+0.16%) |
Nov 24, 2009 | 17.80 | 17.87 | 17.46 | 17.64 | 1,215,289 | -0.03(-0.18%) |
Nov 23, 2009 | 18.07 | 18.11 | 17.62 | 17.67 | 1,551,905 | -0.08(-0.48%) |
Nov 20, 2009 | 17.57 | 17.99 | 17.56 | 17.75 | 1,447,933 | -0.25(-1.36%) |
Nov 19, 2009 | 17.77 | 18.18 | 17.47 | 18.00 | 5,802,274 | +1.32(+7.89%) |
Nov 18, 2009 | 16.56 | 16.83 | 16.42 | 16.68 | 2,446,955 | +0.04(+0.22%) |
Nov 17, 2009 | 16.47 | 16.65 | 16.36 | 16.65 | 1,791,431 | +0.27(+1.62%) |
Nov 16, 2009 | 15.74 | 16.41 | 15.74 | 16.38 | 1,650,410 | +0.72(+4.60%) |
Nov 13, 2009 | 15.58 | 15.76 | 15.47 | 15.66 | 781,849 | +0.13(+0.83%) |
Nov 12, 2009 | 15.68 | 15.93 | 15.49 | 15.53 | 1,040,765 | -0.24(-1.51%) |
Nov 11, 2009 | 15.94 | 15.99 | 15.63 | 15.77 | 698,520 | +0.03(+0.18%) |
Nov 10, 2009 | 15.73 | 15.91 | 15.56 | 15.74 | 630,983 | -0.10(-0.61%) |
Nov 09, 2009 | 15.54 | 15.85 | 15.54 | 15.84 | 743,122 | +0.48(+3.12%) |
Nov 06, 2009 | 15.55 | 15.71 | 15.31 | 15.36 | 1,157,134 | -0.29(-1.83%) |
Nov 05, 2009 | 15.31 | 15.68 | 15.31 | 15.64 | 1,177,385 | +0.41(+2.69%) |
Nov 04, 2009 | 15.58 | 15.65 | 15.17 | 15.23 | 1,282,399 | -0.16(-1.05%) |
Nov 03, 2009 | 15.11 | 15.46 | 14.69 | 15.39 | 2,396,286 | +1.03(+7.14%) |
Nov 02, 2009 | 14.38 | 14.65 | 14.18 | 14.37 | 979,633 | +0.02(+0.11%) |
Oct 30, 2009 | 14.69 | 14.76 | 14.32 | 14.35 | 1,094,730 | -0.44(-2.99%) |
Oct 29, 2009 | 14.50 | 14.85 | 14.43 | 14.79 | 1,192,797 | +0.34(+2.37%) |
Oct 28, 2009 | 14.88 | 14.88 | 14.38 | 14.45 | 1,353,937 | -0.47(-3.13%) |
Oct 27, 2009 | 14.95 | 15.16 | 14.89 | 14.92 | 1,191,949 | -0.06(-0.38%) |
Oct 26, 2009 | 15.14 | 15.42 | 14.88 | 14.98 | 890,563 | -0.20(-1.30%) |
Oct 23, 2009 | 15.17 | 15.27 | 15.13 | 15.17 | 1,351,427 | -0.29(-1.90%) |
Oct 22, 2009 | 15.30 | 15.54 | 15.05 | 15.47 | 1,334,427 | +0.21(+1.37%) |
Oct 21, 2009 | 15.35 | 15.69 | 15.23 | 15.26 | 1,213,187 | -0.10(-0.63%) |
Oct 20, 2009 | 15.22 | 15.44 | 15.20 | 15.35 | 1,303,494 | -0.09(-0.60%) |
Oct 19, 2009 | 14.96 | 15.46 | 14.96 | 15.45 | 2,095,819 | +0.47(+3.12%) |
Oct 16, 2009 | 14.61 | 15.14 | 14.52 | 14.98 | 3,041,801 | +0.29(+1.94%) |
Oct 15, 2009 | 14.03 | 14.72 | 14.03 | 14.69 | 4,911,133 | +1.09(+8.02%) |
Oct 14, 2009 | 13.68 | 13.68 | 13.49 | 13.60 | 1,589,804 | +0.04(+0.27%) |
Oct 13, 2009 | 13.71 | 13.72 | 13.49 | 13.57 | 1,022,915 | -0.15(-1.11%) |
Oct 12, 2009 | 13.84 | 13.96 | 13.63 | 13.72 | 850,052 | -0.08(-0.58%) |
Oct 09, 2009 | 13.56 | 13.82 | 13.50 | 13.80 | 1,088,810 | +0.18(+1.30%) |
Oct 08, 2009 | 13.59 | 13.73 | 13.42 | 13.62 | 1,769,890 | +0.14(+1.04%) |
Oct 07, 2009 | 13.51 | 13.54 | 13.36 | 13.48 | 1,088,151 | -0.13(-0.95%) |
Oct 06, 2009 | 13.63 | 13.74 | 13.44 | 13.61 | 805,171 | +0.13(+0.96%) |
Oct 05, 2009 | 13.25 | 13.51 | 13.12 | 13.48 | 937,750 | +0.25(+1.92%) |
Oct 02, 2009 | 13.30 | 13.59 | 13.22 | 13.23 | 1,543,790 | -0.22(-1.65%) |
Oct 01, 2009 | 13.87 | 13.89 | 13.44 | 13.45 | 869,410 | -0.48(-3.47%) |
Sep 30, 2009 | 14.19 | 14.23 | 13.78 | 13.93 | 1,303,268 | -0.26(-1.84%) |
Sep 29, 2009 | 14.22 | 14.40 | 14.10 | 14.20 | 511,701 | -0.04(-0.31%) |
Sep 28, 2009 | 14.07 | 14.34 | 13.92 | 14.24 | 493,980 | +0.27(+1.93%) |
Sep 25, 2009 | 14.02 | 14.21 | 13.94 | 13.97 | 1,532,159 | -0.11(-0.80%) |
Sep 24, 2009 | 14.27 | 14.35 | 13.99 | 14.08 | 1,367,927 | -0.12(-0.88%) |
Sep 23, 2009 | 14.37 | 14.42 | 14.18 | 14.21 | 940,809 | -0.16(-1.09%) |
Sep 22, 2009 | 14.46 | 14.51 | 14.28 | 14.36 | 710,753 | -0.06(-0.39%) |
Sep 21, 2009 | 14.57 | 14.62 | 14.30 | 14.42 | 869,751 | -0.34(-2.32%) |
Sep 18, 2009 | 14.58 | 14.82 | 14.40 | 14.76 | 2,051,804 | +0.30(+2.06%) |
Sep 17, 2009 | 14.67 | 14.77 | 14.44 | 14.46 | 843,187 | -0.16(-1.07%) |
Sep 16, 2009 | 14.51 | 14.68 | 14.46 | 14.62 | 691,939 | +0.14(+0.94%) |
Sep 15, 2009 | 14.49 | 14.53 | 14.21 | 14.48 | 741,981 | +0.00(+0.00%) |
Sep 14, 2009 | 14.41 | 14.56 | 14.28 | 14.48 | 980,321 | -0.04(-0.30%) |
Sep 11, 2009 | 14.49 | 14.79 | 14.44 | 14.53 | 1,152,320 | +0.06(+0.44%) |
Sep 10, 2009 | 14.46 | 14.47 | 14.30 | 14.46 | 970,119 | -0.04(-0.30%) |
Sep 09, 2009 | 14.44 | 14.65 | 14.33 | 14.51 | 947,751 | +0.03(+0.19%) |
Sep 08, 2009 | 14.67 | 14.73 | 14.44 | 14.48 | 1,052,287 | +0.05(+0.33%) |
Sep 04, 2009 | 14.31 | 14.48 | 14.18 | 14.43 | 634,408 | +0.15(+1.07%) |
Sep 03, 2009 | 14.04 | 14.28 | 13.92 | 14.28 | 1,400,997 | +0.29(+2.04%) |
Sep 02, 2009 | 13.95 | 14.69 | 13.95 | 13.99 | 3,431,435 | -0.87(-5.82%) |
Sep 01, 2009 | 14.94 | 15.45 | 14.77 | 14.86 | 2,103,300 | -0.26(-1.70%) |
Aug 31, 2009 | 15.27 | 15.28 | 14.97 | 15.12 | 1,500,247 | -0.32(-2.09%) |
Aug 28, 2009 | 15.77 | 15.84 | 15.34 | 15.44 | 1,120,644 | -0.27(-1.72%) |
Aug 27, 2009 | 15.54 | 15.74 | 15.27 | 15.71 | 763,599 | +0.12(+0.75%) |
Aug 26, 2009 | 15.70 | 15.78 | 15.46 | 15.59 | 602,086 | -0.09(-0.59%) |
Aug 25, 2009 | 15.72 | 15.88 | 15.56 | 15.68 | 875,929 | -0.01(-0.05%) |
Aug 24, 2009 | 15.99 | 16.02 | 15.63 | 15.69 | 696,373 | -0.21(-1.29%) |
Aug 21, 2009 | 15.67 | 16.00 | 15.67 | 15.90 | 619,033 | +0.31(+2.01%) |
Aug 20, 2009 | 15.38 | 15.71 | 15.35 | 15.58 | 993,183 | +0.24(+1.55%) |
Aug 19, 2009 | 15.03 | 15.43 | 15.03 | 15.35 | 684,510 | +0.09(+0.58%) |
Aug 18, 2009 | 15.11 | 15.29 | 15.04 | 15.26 | 672,975 | +0.25(+1.69%) |
Aug 17, 2009 | 15.24 | 15.27 | 14.88 | 15.00 | 608,528 | -0.47(-3.04%) |
Aug 14, 2009 | 15.87 | 15.98 | 15.31 | 15.47 | 627,904 | -0.47(-2.93%) |
Aug 13, 2009 | 15.86 | 15.94 | 15.54 | 15.94 | 431,114 | +0.12(+0.74%) |
Aug 12, 2009 | 15.51 | 15.97 | 15.51 | 15.82 | 576,464 | +0.27(+1.76%) |
Aug 11, 2009 | 15.81 | 15.87 | 15.39 | 15.55 | 524,339 | -0.25(-1.58%) |
Aug 10, 2009 | 15.80 | 15.92 | 15.66 | 15.80 | 388,383 | -0.08(-0.48%) |
Aug 07, 2009 | 15.67 | 15.99 | 15.47 | 15.88 | 584,847 | +0.37(+2.36%) |
Aug 06, 2009 | 15.79 | 15.84 | 15.35 | 15.51 | 950,649 | -0.27(-1.68%) |
Aug 05, 2009 | 15.91 | 15.97 | 15.51 | 15.78 | 879,481 | -0.06(-0.38%) |
Aug 04, 2009 | 15.62 | 15.85 | 15.44 | 15.84 | 758,954 | +0.17(+1.10%) |
Aug 03, 2009 | 15.57 | 15.76 | 15.32 | 15.66 | 609,867 | +0.37(+2.42%) |
Jul 31, 2009 | 15.27 | 15.49 | 15.17 | 15.29 | 715,925 | -0.07(-0.47%) |
Jul 30, 2009 | 15.24 | 15.66 | 15.16 | 15.37 | 1,371,541 | +0.26(+1.70%) |
Jul 29, 2009 | 15.10 | 15.16 | 14.87 | 15.11 | 957,633 | -0.08(-0.53%) |
Jul 28, 2009 | 15.27 | 15.35 | 14.94 | 15.19 | 575,828 | -0.02(-0.16%) |
Jul 27, 2009 | 15.31 | 15.42 | 15.10 | 15.21 | 914,810 | -0.10(-0.63%) |
Jul 24, 2009 | 15.14 | 15.31 | 15.02 | 15.31 | 546 | +0.01(+0.05%) |
Jul 23, 2009 | 14.67 | 15.42 | 14.39 | 15.30 | 1,155,477 | +0.67(+4.56%) |
Jul 22, 2009 | 14.64 | 14.79 | 14.52 | 14.63 | 806,854 | -0.05(-0.33%) |
Jul 21, 2009 | 14.66 | 14.79 | 14.53 | 14.68 | 1,126,843 | +0.16(+1.14%) |
Jul 20, 2009 | 14.24 | 14.64 | 14.24 | 14.52 | 853,400 | +0.37(+2.59%) |
Jul 17, 2009 | 14.22 | 14.24 | 14.04 | 14.15 | 800,019 | -0.08(-0.59%) |
Jul 16, 2009 | 13.93 | 14.29 | 13.81 | 14.24 | 761,340 | +0.24(+1.70%) |
Jul 15, 2009 | 13.67 | 14.02 | 13.56 | 14.00 | 633,993 | +0.51(+3.79%) |
Jul 14, 2009 | 13.27 | 13.49 | 13.18 | 13.49 | 726,018 | +0.20(+1.48%) |
Jul 13, 2009 | 12.91 | 13.32 | 12.88 | 13.29 | 784,364 | +0.41(+3.22%) |
Jul 10, 2009 | 12.93 | 13.01 | 12.78 | 12.88 | 1,281,178 | -0.10(-0.81%) |
Jul 09, 2009 | 12.92 | 13.05 | 12.78 | 12.98 | 685,353 | +0.07(+0.53%) |
Jul 08, 2009 | 12.96 | 12.97 | 12.67 | 12.91 | 949,513 | +0.02(+0.12%) |
Jul 07, 2009 | 13.42 | 13.45 | 12.88 | 12.90 | 1,158,399 | -0.58(-4.27%) |
Jul 06, 2009 | 13.52 | 13.59 | 13.40 | 13.47 | 1,013,670 | -0.21(-1.50%) |
Jul 02, 2009 | 13.96 | 13.98 | 13.68 | 13.68 | 682,400 | -0.57(-3.98%) |
Jul 01, 2009 | 14.08 | 14.37 | 13.93 | 14.24 | 635,293 | +0.31(+2.19%) |
Jun 30, 2009 | 13.99 | 14.04 | 13.80 | 13.94 | 733,317 | -0.11(-0.77%) |
Jun 29, 2009 | 14.01 | 14.14 | 13.86 | 14.05 | 670,274 | -0.01(-0.09%) |
Jun 26, 2009 | 13.74 | 14.11 | 13.67 | 14.06 | 850,397 | +0.28(+2.02%) |
Jun 25, 2009 | 13.76 | 13.89 | 13.68 | 13.78 | 619,180 | +0.32(+2.36%) |
Jun 24, 2009 | 13.33 | 13.72 | 13.25 | 13.46 | 668,241 | +0.17(+1.27%) |
Jun 23, 2009 | 13.46 | 13.51 | 13.22 | 13.29 | 616,051 | -0.08(-0.63%) |
Jun 22, 2009 | 13.81 | 13.90 | 13.38 | 13.38 | 607,293 | -0.54(-3.87%) |
Jun 19, 2009 | 14.26 | 14.37 | 13.87 | 13.92 | 1,123,155 | -0.23(-1.59%) |
Jun 18, 2009 | 14.13 | 14.22 | 13.88 | 14.14 | 699,310 | +0.08(+0.57%) |
Jun 17, 2009 | 14.17 | 14.35 | 13.89 | 14.06 | 1,007,805 | -0.08(-0.60%) |
Jun 16, 2009 | 14.41 | 14.59 | 14.13 | 14.15 | 659,264 | -0.17(-1.21%) |
Jun 15, 2009 | 14.66 | 14.66 | 14.20 | 14.32 | 723,761 | -0.56(-3.78%) |
Jun 12, 2009 | 14.83 | 14.88 | 14.58 | 14.88 | 844,390 | -0.14(-0.91%) |
Jun 11, 2009 | 14.90 | 15.23 | 14.81 | 15.02 | 725,943 | +0.22(+1.50%) |
Jun 10, 2009 | 15.18 | 15.25 | 14.55 | 14.80 | 750,789 | -0.22(-1.47%) |
Jun 09, 2009 | 14.68 | 15.10 | 14.68 | 15.02 | 686,029 | +0.30(+2.02%) |
Jun 08, 2009 | 14.55 | 14.82 | 14.44 | 14.72 | 632,603 | -0.01(-0.08%) |
Jun 05, 2009 | 14.70 | 14.83 | 14.55 | 14.73 | 823,486 | +0.20(+1.38%) |
Jun 04, 2009 | 14.52 | 14.61 | 14.24 | 14.53 | 1,169,226 | +0.14(+1.01%) |
Jun 03, 2009 | 14.29 | 14.57 | 14.21 | 14.39 | 1,104,204 | -0.10(-0.67%) |
Jun 02, 2009 | 14.33 | 14.60 | 14.30 | 14.48 | 1,024,427 | +0.04(+0.28%) |
Jun 01, 2009 | 13.79 | 14.52 | 13.66 | 14.44 | 1,101,935 | +0.89(+6.56%) |
May 29, 2009 | 13.30 | 13.56 | 13.12 | 13.56 | 1,326,307 | +0.27(+2.00%) |
May 28, 2009 | 13.04 | 13.41 | 12.70 | 13.29 | 1,691,465 | +0.29(+2.23%) |
May 27, 2009 | 12.54 | 13.57 | 12.54 | 13.00 | 2,853,958 | -0.39(-2.89%) |
May 26, 2009 | 12.63 | 13.43 | 12.47 | 13.39 | 1,494,774 | +0.67(+5.25%) |
May 22, 2009 | 12.77 | 12.93 | 12.54 | 12.72 | 1,096,184 | +0.05(+0.38%) |
May 21, 2009 | 12.98 | 13.05 | 12.53 | 12.67 | 1,367,770 | -0.42(-3.20%) |
May 20, 2009 | 13.52 | 13.63 | 13.04 | 13.09 | 1,387,581 | -0.28(-2.08%) |
May 19, 2009 | 13.57 | 13.66 | 13.32 | 13.37 | 1,226,533 | -0.15(-1.10%) |
May 18, 2009 | 13.37 | 13.53 | 13.21 | 13.52 | 1,023,385 | +0.32(+2.44%) |
May 15, 2009 | 13.11 | 13.46 | 13.07 | 13.19 | 951,402 | +0.06(+0.49%) |
May 14, 2009 | 12.98 | 13.25 | 12.96 | 13.13 | 697,165 | +0.17(+1.34%) |
May 13, 2009 | 13.41 | 13.41 | 12.87 | 12.96 | 928,798 | -0.72(-5.24%) |
May 12, 2009 | 13.95 | 14.04 | 13.33 | 13.67 | 673,716 | -0.16(-1.13%) |
May 11, 2009 | 13.68 | 13.95 | 13.40 | 13.83 | 786,176 | -0.07(-0.52%) |
May 08, 2009 | 13.66 | 13.93 | 13.45 | 13.90 | 653,028 | +0.51(+3.82%) |
May 07, 2009 | 13.90 | 13.97 | 13.23 | 13.39 | 718,599 | -0.41(-2.94%) |
May 06, 2009 | 13.68 | 13.91 | 13.39 | 13.80 | 665,263 | +0.26(+1.93%) |
May 05, 2009 | 13.71 | 13.85 | 13.35 | 13.54 | 521,051 | -0.26(-1.90%) |
May 04, 2009 | 13.31 | 13.80 | 13.00 | 13.80 | 982,297 | +0.72(+5.48%) |
May 01, 2009 | 13.10 | 13.15 | 12.83 | 13.08 | 768,232 | -0.19(-1.46%) |
Apr 30, 2009 | 13.52 | 13.83 | 13.27 | 13.27 | 983,396 | -0.13(-0.96%) |
Apr 29, 2009 | 12.98 | 13.56 | 12.91 | 13.40 | 646,320 | +0.58(+4.55%) |
Apr 28, 2009 | 12.56 | 12.98 | 12.45 | 12.82 | 685,345 | +0.06(+0.44%) |
Apr 27, 2009 | 12.88 | 13.20 | 12.51 | 12.76 | 909,837 | -0.41(-3.12%) |
Apr 24, 2009 | 12.74 | 13.36 | 12.61 | 13.17 | 824,261 | +0.55(+4.37%) |
Apr 23, 2009 | 12.67 | 12.68 | 12.28 | 12.62 | 769,000 | +0.02(+0.19%) |
Apr 22, 2009 | 12.07 | 12.92 | 12.02 | 12.60 | 973,320 | +0.39(+3.16%) |
Apr 21, 2009 | 11.84 | 12.22 | 11.50 | 12.21 | 1,050,918 | +0.45(+3.83%) |
Apr 20, 2009 | 12.17 | 12.17 | 11.64 | 11.76 | 908,500 | -0.79(-6.31%) |
Apr 17, 2009 | 12.62 | 12.67 | 12.43 | 12.55 | 558,125 | -0.08(-0.64%) |
Apr 16, 2009 | 12.29 | 12.70 | 12.14 | 12.63 | 553,895 | +0.49(+4.04%) |
Apr 15, 2009 | 12.07 | 12.21 | 11.90 | 12.14 | 483,162 | +0.05(+0.40%) |
Apr 14, 2009 | 12.13 | 12.27 | 11.87 | 12.09 | 757,467 | -0.24(-1.96%) |
Apr 13, 2009 | 12.36 | 12.41 | 12.04 | 12.34 | 1,049,218 | -0.19(-1.48%) |
Apr 09, 2009 | 11.89 | 12.53 | 11.89 | 12.52 | 1,706,094 | +0.87(+7.46%) |
Apr 08, 2009 | 11.66 | 11.79 | 11.42 | 11.65 | 945,452 | +0.10(+0.91%) |
Apr 07, 2009 | 11.57 | 11.81 | 11.46 | 11.55 | 1,471,091 | -0.24(-2.05%) |
Apr 06, 2009 | 11.91 | 11.93 | 11.57 | 11.79 | 1,451,586 | -0.26(-2.17%) |
Apr 03, 2009 | 11.93 | 12.07 | 11.78 | 12.05 | 845,248 | +0.08(+0.67%) |
Apr 02, 2009 | 11.41 | 12.14 | 11.22 | 11.97 | 1,314,393 | +0.85(+7.63%) |
Apr 01, 2009 | 10.55 | 11.17 | 10.46 | 11.12 | 1,071,256 | +0.32(+2.98%) |
Mar 31, 2009 | 10.92 | 11.08 | 10.70 | 10.80 | 1,102,462 | +0.05(+0.45%) |
Mar 30, 2009 | 11.02 | 11.14 | 10.59 | 10.75 | 861,775 | -0.72(-6.28%) |
Mar 26, 2009 | 11.04 | 11.47 | 10.95 | 11.47 | 1,452,643 | +0.52(+4.78%) |
Mar 25, 2009 | 10.94 | 11.26 | 10.59 | 10.95 | 907,334 | +0.07(+0.63%) |
Mar 24, 2009 | 10.79 | 11.09 | 10.69 | 10.88 | 1,626,973 | -0.08(-0.73%) |
Mar 23, 2009 | 10.48 | 10.96 | 10.47 | 10.96 | 1,353,830 | +1.02(+10.28%) |
Mar 20, 2009 | 10.40 | 10.46 | 9.866 | 9.938 | 1,386,333 | -0.55(-5.22%) |
Mar 19, 2009 | 10.80 | 10.85 | 10.30 | 10.49 | 1,804,029 | -0.52(-4.75%) |
Mar 18, 2009 | 10.57 | 11.16 | 10.40 | 11.01 | 994,801 | +0.37(+3.48%) |
Mar 17, 2009 | 10.18 | 10.64 | 10.05 | 10.64 | 1,676,225 | +0.35(+3.40%) |
Mar 16, 2009 | 10.15 | 10.52 | 10.07 | 10.29 | 1,442,040 | +0.21(+2.08%) |
Mar 13, 2009 | 10.25 | 10.26 | 9.906 | 10.08 | 0 | -0.06(-0.59%) |
Mar 12, 2009 | 9.689 | 10.24 | 9.616 | 10.14 | 1,589,225 | +0.33(+3.32%) |
Mar 11, 2009 | 9.556 | 9.893 | 9.407 | 9.813 | 1,332,797 | +0.33(+3.52%) |
Mar 10, 2009 | 9.037 | 9.480 | 8.969 | 9.480 | 1,176,557 | +0.63(+7.09%) |
Mar 09, 2009 | 8.916 | 9.226 | 8.779 | 8.852 | 1,492,982 | -0.25(-2.74%) |
Mar 06, 2009 | 9.391 | 9.391 | 8.884 | 9.101 | 0 | -0.11(-1.18%) |
Mar 05, 2009 | 10.12 | 10.12 | 9.154 | 9.210 | 1,914,764 | -0.62(-6.30%) |
Mar 04, 2009 | 9.564 | 9.995 | 9.427 | 9.830 | 1,931,040 | +0.44(+4.72%) |
Mar 02, 2009 | 9.657 | 9.657 | 9.266 | 9.387 | 4,109,339 | -0.43(-4.42%) |
Feb 27, 2009 | 9.930 | 10.08 | 9.795 | 9.822 | 0 | -0.32(-3.17%) |
Feb 26, 2009 | 10.86 | 10.86 | 10.09 | 10.14 | 5,317,729 | -1.23(-10.79%) |
Feb 25, 2009 | 11.51 | 11.60 | 11.08 | 11.37 | 1,551,900 | -0.18(-1.53%) |
Feb 24, 2009 | 11.00 | 11.68 | 10.90 | 11.55 | 1,571,385 | +0.63(+5.75%) |
Feb 23, 2009 | 11.69 | 11.78 | 10.83 | 10.92 | 1,929,788 | -0.71(-6.09%) |
Feb 20, 2009 | 11.71 | 11.83 | 11.37 | 11.63 | 1,683,723 | -0.18(-1.53%) |
Feb 19, 2009 | 12.17 | 12.31 | 11.73 | 11.81 | 1,093,741 | -0.29(-2.36%) |
Feb 18, 2009 | 12.30 | 12.50 | 11.99 | 12.09 | 1,652,783 | +0.09(+0.77%) |
Feb 17, 2009 | 12.08 | 12.17 | 11.79 | 12.00 | 708,347 | -0.48(-3.87%) |
Feb 13, 2009 | 12.51 | 12.80 | 12.43 | 12.49 | 623,805 | -0.02(-0.19%) |
Feb 12, 2009 | 12.28 | 12.53 | 12.07 | 12.51 | 725,655 | +0.03(+0.23%) |
Feb 11, 2009 | 12.55 | 12.82 | 12.26 | 12.48 | 807,682 | -0.04(-0.32%) |
Feb 10, 2009 | 13.00 | 13.21 | 12.43 | 12.52 | 913,379 | -0.58(-4.42%) |
Feb 09, 2009 | 13.08 | 13.22 | 12.96 | 13.10 | 965,387 | +0.05(+0.40%) |
Feb 06, 2009 | 12.61 | 13.34 | 12.53 | 13.05 | 1,682,448 | +0.45(+3.58%) |
Feb 05, 2009 | 12.42 | 12.72 | 12.32 | 12.60 | 929,108 | +0.08(+0.68%) |
Feb 04, 2009 | 12.59 | 12.84 | 12.44 | 12.51 | 1,013,590 | -0.05(-0.38%) |
Feb 03, 2009 | 12.28 | 12.65 | 12.17 | 12.56 | 1,035,698 | +0.33(+2.70%) |
Feb 02, 2009 | 12.29 | 12.40 | 12.04 | 12.23 | 1,948,028 | -0.29(-2.31%) |
Jan 30, 2009 | 12.57 | 12.90 | 12.26 | 12.52 | 0 | +0.03(+0.23%) |
Jan 29, 2009 | 12.83 | 12.88 | 12.43 | 12.49 | 1,452,310 | -0.47(-3.66%) |
Jan 28, 2009 | 12.76 | 13.11 | 12.70 | 12.97 | 1,200,484 | +0.46(+3.70%) |
Jan 27, 2009 | 12.42 | 12.70 | 12.33 | 12.51 | 991,774 | +0.14(+1.17%) |
Jan 26, 2009 | 12.22 | 12.63 | 12.12 | 12.36 | 1,075,207 | +0.14(+1.15%) |
Jan 23, 2009 | 12.12 | 12.44 | 11.97 | 12.22 | 1,295,514 | -0.28(-2.25%) |
Jan 22, 2009 | 12.67 | 12.71 | 12.17 | 12.50 | 1,315,983 | -0.41(-3.15%) |
Jan 21, 2009 | 12.43 | 12.96 | 12.26 | 12.91 | 1,520,460 | +0.69(+5.63%) |
Jan 20, 2009 | 12.79 | 12.93 | 12.18 | 12.22 | 1,746,516 | -0.69(-5.36%) |
Jan 16, 2009 | 13.02 | 13.11 | 12.47 | 12.91 | 1,299,282 | +0.14(+1.13%) |
Jan 15, 2009 | 12.46 | 12.86 | 12.14 | 12.77 | 1,517,287 | +0.35(+2.79%) |
Jan 14, 2009 | 12.84 | 12.88 | 12.37 | 12.42 | 1,099,914 | -0.59(-4.52%) |
Jan 13, 2009 | 12.85 | 13.14 | 12.83 | 13.01 | 1,052,466 | +0.06(+0.47%) |
Jan 12, 2009 | 13.10 | 13.25 | 12.79 | 12.95 | 1,038,814 | -0.22(-1.65%) |
Jan 09, 2009 | 13.45 | 13.45 | 12.88 | 13.17 | 979,670 | -0.34(-2.50%) |
Jan 08, 2009 | 13.43 | 13.53 | 13.14 | 13.50 | 1,265,210 | -0.02(-0.18%) |
Jan 07, 2009 | 13.69 | 13.77 | 13.31 | 13.53 | 1,964,280 | -0.27(-1.92%) |
Jan 06, 2009 | 13.76 | 13.95 | 13.56 | 13.79 | 1,475,513 | +0.19(+1.39%) |
Jan 05, 2009 | 13.73 | 13.85 | 13.43 | 13.60 | 1,681,109 | -0.10(-0.76%) |
Jan 02, 2009 | 13.31 | 13.80 | 13.20 | 13.71 | 0 | +0.17(+1.25%) |
Jan 01, 2009 | 13.40 | 13.64 | 13.21 | 13.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.40 | 13.64 | 13.21 | 13.54 | 1,336,408 | +0.21(+1.57%) |
Dec 30, 2008 | 12.77 | 13.33 | 12.71 | 13.33 | 1,073,301 | +0.68(+5.41%) |
Dec 29, 2008 | 12.92 | 13.09 | 12.46 | 12.65 | 995,989 | -0.34(-2.60%) |
Dec 26, 2008 | 12.71 | 13.00 | 12.63 | 12.98 | 608,911 | +0.32(+2.54%) |
Dec 24, 2008 | 12.60 | 12.78 | 12.40 | 12.66 | 453,059 | +0.04(+0.35%) |
Dec 23, 2008 | 12.64 | 12.93 | 12.49 | 12.62 | 1,539,871 | +0.09(+0.74%) |
Dec 22, 2008 | 13.16 | 13.17 | 12.26 | 12.53 | 1,606,265 | -0.67(-5.06%) |
Dec 19, 2008 | 12.96 | 13.56 | 12.96 | 13.19 | 2,123,474 | +0.31(+2.40%) |
Dec 18, 2008 | 13.30 | 13.36 | 12.61 | 12.88 | 1,411,652 | -0.31(-2.32%) |
Dec 17, 2008 | 13.10 | 13.39 | 13.00 | 13.19 | 1,518,507 | -0.10(-0.73%) |
Dec 16, 2008 | 12.88 | 13.29 | 12.67 | 13.29 | 2,063,090 | +0.45(+3.51%) |
Dec 15, 2008 | 12.90 | 13.08 | 12.49 | 12.84 | 2,491,283 | +0.11(+0.85%) |
Dec 12, 2008 | 12.23 | 12.90 | 12.07 | 12.73 | 0 | +0.25(+2.00%) |
Dec 11, 2008 | 13.10 | 13.19 | 12.24 | 12.48 | 1,860,138 | -0.68(-5.14%) |
Dec 10, 2008 | 13.71 | 13.71 | 12.81 | 13.15 | 2,957,692 | -0.75(-5.38%) |
Dec 09, 2008 | 13.85 | 14.56 | 13.75 | 13.90 | 2,267,311 | -0.08(-0.60%) |
Dec 08, 2008 | 13.91 | 14.39 | 13.59 | 13.99 | 1,550,210 | +0.56(+4.16%) |
Dec 05, 2008 | 12.58 | 13.43 | 12.28 | 13.43 | 1,629,846 | +0.71(+5.60%) |
Dec 04, 2008 | 12.95 | 13.43 | 12.38 | 12.71 | 1,346,086 | -0.43(-3.28%) |
Dec 03, 2008 | 12.70 | 13.47 | 12.59 | 13.14 | 1,495,361 | +0.12(+0.96%) |
Dec 02, 2008 | 12.88 | 13.12 | 12.60 | 13.02 | 1,966,313 | +0.34(+2.67%) |