Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.31 | 18.34 | 17.72 | 18.30 | 38,805 | +0.07(+0.38%) |
Nov 27, 2009 | 18.52 | 18.68 | 18.08 | 18.23 | 19,972 | -1.13(-5.83%) |
Nov 25, 2009 | 19.58 | 19.58 | 19.08 | 19.36 | 15,313 | -0.05(-0.25%) |
Nov 24, 2009 | 19.05 | 19.52 | 18.44 | 19.41 | 30,564 | -0.11(-0.55%) |
Nov 23, 2009 | 18.94 | 19.52 | 18.94 | 19.52 | 28,643 | +0.86(+4.63%) |
Nov 20, 2009 | 18.66 | 18.87 | 18.11 | 18.65 | 26,537 | -0.12(-0.63%) |
Nov 19, 2009 | 19.57 | 19.57 | 18.26 | 18.77 | 31,231 | -1.06(-5.34%) |
Nov 18, 2009 | 20.01 | 20.01 | 19.68 | 19.83 | 9,639 | -0.20(-0.98%) |
Nov 17, 2009 | 19.59 | 20.29 | 19.15 | 20.03 | 22,966 | +0.42(+2.15%) |
Nov 16, 2009 | 19.08 | 19.69 | 19.08 | 19.61 | 26,735 | +0.81(+4.33%) |
Nov 13, 2009 | 18.12 | 19.45 | 17.66 | 18.79 | 20,910 | +0.82(+4.59%) |
Nov 12, 2009 | 19.15 | 19.54 | 17.94 | 17.97 | 37,183 | -1.13(-5.91%) |
Nov 11, 2009 | 18.86 | 19.45 | 18.75 | 19.10 | 23,883 | +0.46(+2.47%) |
Nov 10, 2009 | 18.62 | 18.91 | 18.52 | 18.63 | 15,979 | -0.16(-0.84%) |
Nov 09, 2009 | 18.42 | 19.00 | 18.25 | 18.79 | 63,912 | +0.53(+2.90%) |
Nov 06, 2009 | 18.51 | 18.74 | 18.08 | 18.26 | 33,840 | -0.41(-2.21%) |
Nov 05, 2009 | 18.41 | 18.88 | 18.33 | 18.67 | 32,912 | +0.53(+2.92%) |
Nov 04, 2009 | 18.43 | 18.61 | 18.04 | 18.14 | 47,403 | -0.21(-1.12%) |
Nov 03, 2009 | 16.86 | 18.40 | 16.86 | 18.35 | 67,534 | +1.37(+8.09%) |
Nov 02, 2009 | 16.78 | 17.71 | 16.71 | 16.98 | 84,468 | +0.27(+1.65%) |
Oct 30, 2009 | 17.09 | 17.09 | 16.58 | 16.70 | 57,782 | -0.47(-2.74%) |
Oct 29, 2009 | 16.45 | 17.29 | 16.45 | 17.17 | 34,583 | +0.49(+2.94%) |
Oct 28, 2009 | 17.16 | 17.23 | 16.58 | 16.68 | 20,145 | -0.53(-3.08%) |
Oct 27, 2009 | 17.05 | 17.72 | 17.05 | 17.21 | 22,080 | +0.13(+0.75%) |
Oct 26, 2009 | 18.25 | 18.60 | 16.82 | 17.08 | 44,147 | -1.20(-6.55%) |
Oct 23, 2009 | 18.82 | 18.87 | 18.18 | 18.28 | 31,877 | -0.82(-4.31%) |
Oct 22, 2009 | 18.79 | 19.48 | 18.37 | 19.11 | 36,343 | +0.33(+1.78%) |
Oct 21, 2009 | 18.75 | 19.58 | 18.63 | 18.77 | 46,413 | +0.01(+0.05%) |
Oct 20, 2009 | 18.84 | 18.98 | 18.63 | 18.76 | 29,801 | -0.61(-3.14%) |
Oct 19, 2009 | 19.42 | 19.61 | 19.13 | 19.37 | 9,847 | +0.10(+0.51%) |
Oct 16, 2009 | 19.14 | 19.33 | 18.85 | 19.27 | 23,642 | -0.01(-0.05%) |
Oct 15, 2009 | 19.27 | 19.44 | 18.66 | 19.28 | 32,649 | -0.11(-0.56%) |
Oct 14, 2009 | 19.28 | 19.67 | 19.24 | 19.39 | 28,583 | +0.35(+1.86%) |
Oct 13, 2009 | 18.71 | 19.04 | 18.47 | 19.04 | 14,581 | +0.22(+1.15%) |
Oct 12, 2009 | 18.95 | 19.12 | 18.69 | 18.82 | 20,075 | -0.26(-1.34%) |
Oct 09, 2009 | 18.78 | 19.16 | 18.75 | 19.08 | 19,460 | +0.29(+1.57%) |
Oct 08, 2009 | 18.87 | 19.02 | 18.74 | 18.78 | 35,707 | +0.14(+0.74%) |
Oct 07, 2009 | 18.64 | 18.73 | 18.47 | 18.64 | 34,632 | -0.16(-0.84%) |
Oct 06, 2009 | 18.29 | 18.97 | 18.22 | 18.80 | 15,833 | +0.60(+3.29%) |
Oct 05, 2009 | 18.28 | 18.40 | 18.11 | 18.20 | 34,411 | -0.02(-0.11%) |
Oct 02, 2009 | 18.09 | 18.43 | 18.09 | 18.22 | 21,954 | -0.14(-0.75%) |
Oct 01, 2009 | 18.31 | 18.61 | 18.24 | 18.36 | 44,239 | -0.20(-1.06%) |
Sep 30, 2009 | 19.01 | 19.05 | 18.51 | 18.56 | 41,722 | -0.45(-2.37%) |
Sep 29, 2009 | 19.12 | 19.48 | 18.84 | 19.01 | 23,858 | +0.23(+1.25%) |
Sep 28, 2009 | 18.75 | 19.35 | 18.65 | 18.77 | 61,858 | +0.08(+0.42%) |
Sep 25, 2009 | 19.22 | 19.47 | 18.56 | 18.69 | 45,466 | -0.66(-3.40%) |
Sep 24, 2009 | 19.58 | 19.58 | 19.07 | 19.35 | 33,767 | -0.34(-1.74%) |
Sep 23, 2009 | 19.93 | 20.16 | 19.66 | 19.69 | 82,058 | -0.14(-0.69%) |
Sep 22, 2009 | 20.02 | 20.12 | 19.82 | 19.83 | 28,798 | -0.06(-0.30%) |
Sep 21, 2009 | 19.87 | 20.20 | 19.77 | 19.89 | 24,691 | -0.13(-0.64%) |
Sep 18, 2009 | 19.86 | 20.73 | 19.82 | 20.02 | 88,063 | +0.23(+1.14%) |
Sep 17, 2009 | 19.01 | 19.95 | 19.01 | 19.79 | 43,915 | +0.70(+3.65%) |
Sep 16, 2009 | 18.99 | 19.27 | 18.84 | 19.10 | 35,511 | +0.06(+0.31%) |
Sep 15, 2009 | 18.36 | 19.07 | 18.08 | 19.04 | 46,237 | +0.84(+4.64%) |
Sep 14, 2009 | 17.99 | 18.60 | 17.99 | 18.19 | 50,955 | +0.02(+0.11%) |
Sep 11, 2009 | 19.06 | 19.30 | 18.07 | 18.17 | 83,194 | -1.05(-5.46%) |
Sep 10, 2009 | 18.96 | 19.62 | 18.60 | 19.22 | 38,964 | +0.19(+0.98%) |
Sep 09, 2009 | 18.79 | 19.36 | 18.60 | 19.04 | 63,819 | +0.32(+1.73%) |
Sep 08, 2009 | 17.90 | 18.79 | 17.66 | 18.71 | 132,919 | +1.05(+5.94%) |
Sep 04, 2009 | 17.44 | 17.74 | 17.19 | 17.66 | 71,625 | +0.15(+0.84%) |
Sep 03, 2009 | 17.44 | 17.53 | 17.17 | 17.52 | 69,600 | +0.17(+0.96%) |
Sep 02, 2009 | 17.67 | 17.69 | 17.20 | 17.35 | 23,186 | -0.33(-1.89%) |
Sep 01, 2009 | 17.53 | 18.02 | 17.25 | 17.68 | 63,253 | -0.04(-0.22%) |
Aug 31, 2009 | 17.78 | 17.89 | 17.45 | 17.72 | 81,538 | -0.33(-1.85%) |
Aug 28, 2009 | 18.40 | 18.48 | 17.80 | 18.06 | 31,453 | -0.20(-1.08%) |
Aug 27, 2009 | 18.14 | 18.66 | 17.76 | 18.25 | 35,058 | +0.04(+0.22%) |
Aug 26, 2009 | 18.60 | 18.64 | 17.58 | 18.21 | 129,492 | -0.51(-2.73%) |
Aug 25, 2009 | 18.60 | 18.79 | 18.27 | 18.72 | 188,140 | +0.16(+0.85%) |
Aug 24, 2009 | 18.51 | 19.48 | 18.18 | 18.57 | 65,208 | +0.18(+0.96%) |
Aug 21, 2009 | 17.60 | 18.66 | 17.45 | 18.39 | 63,420 | +1.01(+5.82%) |
Aug 20, 2009 | 17.07 | 17.51 | 17.06 | 17.38 | 45,969 | +0.21(+1.20%) |
Aug 19, 2009 | 16.78 | 17.25 | 16.78 | 17.17 | 76,299 | +0.07(+0.40%) |
Aug 18, 2009 | 17.25 | 17.37 | 17.04 | 17.10 | 87,356 | +0.06(+0.35%) |
Aug 17, 2009 | 16.88 | 17.17 | 16.57 | 17.05 | 48,207 | +0.09(+0.52%) |
Aug 14, 2009 | 17.22 | 17.22 | 16.72 | 16.96 | 101,478 | -0.26(-1.54%) |
Aug 13, 2009 | 16.72 | 17.39 | 16.39 | 17.22 | 85,601 | +0.58(+3.48%) |
Aug 12, 2009 | 16.50 | 16.97 | 16.50 | 16.64 | 79,863 | +0.12(+0.71%) |
Aug 11, 2009 | 16.39 | 16.90 | 16.24 | 16.53 | 97,767 | -0.02(-0.12%) |
Aug 10, 2009 | 16.27 | 16.65 | 16.23 | 16.54 | 53,851 | +0.20(+1.20%) |
Aug 07, 2009 | 15.87 | 16.44 | 15.66 | 16.35 | 71,180 | +0.73(+4.65%) |
Aug 06, 2009 | 15.09 | 15.73 | 14.88 | 15.62 | 88,572 | +0.54(+3.58%) |
Aug 05, 2009 | 15.46 | 15.47 | 14.98 | 15.08 | 112,528 | -0.37(-2.41%) |
Aug 04, 2009 | 15.23 | 16.02 | 15.17 | 15.46 | 222,228 | +0.09(+0.57%) |
Aug 03, 2009 | 16.71 | 16.71 | 13.25 | 15.37 | 485,659 | -1.59(-9.37%) |
Jul 31, 2009 | 17.00 | 17.34 | 16.90 | 16.96 | 92,284 | -0.18(-1.03%) |
Jul 30, 2009 | 17.31 | 17.54 | 17.05 | 17.13 | 73,745 | +0.16(+0.92%) |
Jul 29, 2009 | 17.06 | 17.32 | 16.92 | 16.98 | 29,106 | -0.32(-1.87%) |
Jul 28, 2009 | 16.92 | 17.59 | 16.90 | 17.30 | 174,134 | +0.40(+2.38%) |
Jul 27, 2009 | 17.11 | 17.50 | 16.85 | 16.90 | 67,795 | -0.14(-0.81%) |
Jul 24, 2009 | 17.47 | 17.57 | 16.76 | 17.04 | 138 | -0.57(-3.23%) |
Jul 23, 2009 | 17.34 | 17.72 | 17.17 | 17.60 | 40,851 | +0.17(+0.96%) |
Jul 22, 2009 | 17.04 | 17.78 | 16.93 | 17.44 | 60,896 | +0.34(+2.01%) |
Jul 21, 2009 | 16.85 | 17.22 | 16.60 | 17.09 | 49,012 | +0.31(+1.87%) |
Jul 20, 2009 | 17.26 | 17.26 | 16.53 | 16.78 | 63,296 | -0.41(-2.40%) |
Jul 17, 2009 | 17.56 | 17.60 | 16.90 | 17.19 | 80,450 | -0.46(-2.61%) |
Jul 16, 2009 | 17.58 | 17.93 | 17.46 | 17.65 | 59,367 | -0.01(-0.06%) |
Jul 15, 2009 | 17.99 | 18.07 | 17.55 | 17.66 | 92,263 | +0.01(+0.06%) |
Jul 14, 2009 | 17.77 | 17.84 | 17.34 | 17.65 | 63,506 | -0.19(-1.04%) |
Jul 13, 2009 | 18.02 | 18.06 | 17.66 | 17.84 | 139,271 | +0.20(+1.11%) |
Jul 10, 2009 | 16.72 | 17.94 | 16.54 | 17.64 | 87,364 | +0.75(+4.41%) |
Jul 09, 2009 | 17.41 | 17.41 | 16.54 | 16.90 | 56,127 | -0.28(-1.66%) |
Jul 08, 2009 | 17.37 | 17.39 | 16.56 | 17.18 | 82,208 | -0.14(-0.79%) |
Jul 07, 2009 | 17.78 | 17.98 | 17.16 | 17.32 | 122,456 | -0.31(-1.78%) |
Jul 06, 2009 | 17.53 | 17.72 | 17.01 | 17.63 | 88,063 | +0.17(+0.96%) |
Jul 02, 2009 | 17.57 | 17.92 | 17.17 | 17.47 | 63,998 | -0.48(-2.68%) |
Jul 01, 2009 | 18.57 | 18.67 | 17.74 | 17.95 | 151,726 | -0.49(-2.66%) |
Jun 30, 2009 | 17.85 | 18.89 | 17.67 | 18.44 | 69,200 | +0.55(+3.07%) |
Jun 29, 2009 | 18.40 | 18.92 | 17.67 | 17.89 | 80,795 | -0.72(-3.85%) |
Jun 26, 2009 | 17.96 | 18.76 | 17.86 | 18.61 | 177,475 | +0.35(+1.94%) |
Jun 25, 2009 | 17.94 | 18.63 | 17.86 | 18.25 | 118,039 | +0.86(+4.97%) |
Jun 24, 2009 | 17.05 | 17.90 | 17.05 | 17.39 | 81,948 | +0.48(+2.84%) |
Jun 23, 2009 | 17.58 | 17.76 | 16.54 | 16.91 | 100,702 | -0.56(-3.20%) |
Jun 22, 2009 | 18.58 | 18.58 | 17.20 | 17.47 | 79,011 | -1.23(-6.56%) |
Jun 19, 2009 | 18.87 | 19.04 | 18.50 | 18.69 | 117,625 | +0.13(+0.69%) |
Jun 18, 2009 | 18.05 | 18.86 | 17.99 | 18.57 | 25,768 | +0.43(+2.38%) |
Jun 17, 2009 | 17.47 | 19.88 | 17.12 | 18.13 | 137,907 | +0.67(+3.82%) |
Jun 16, 2009 | 18.27 | 18.45 | 17.20 | 17.47 | 69,695 | -0.40(-2.25%) |
Jun 15, 2009 | 18.24 | 18.25 | 17.74 | 17.87 | 82,528 | -0.90(-4.81%) |
Jun 12, 2009 | 18.50 | 18.78 | 18.22 | 18.77 | 43,198 | +0.17(+0.90%) |
Jun 11, 2009 | 19.54 | 19.78 | 18.54 | 18.61 | 102,126 | -0.80(-4.15%) |
Jun 10, 2009 | 19.28 | 19.70 | 18.20 | 19.41 | 79,297 | +0.28(+1.49%) |
Jun 09, 2009 | 19.74 | 19.81 | 19.03 | 19.13 | 52,962 | -0.54(-2.74%) |
Jun 08, 2009 | 19.35 | 19.90 | 19.31 | 19.67 | 80,499 | -0.12(-0.59%) |
Jun 05, 2009 | 20.11 | 20.47 | 19.73 | 19.78 | 136,741 | -0.06(-0.30%) |
Jun 04, 2009 | 19.23 | 19.94 | 18.55 | 19.84 | 83,131 | +0.66(+3.43%) |
Jun 03, 2009 | 19.26 | 19.51 | 18.87 | 19.18 | 91,813 | -0.35(-1.81%) |
Jun 02, 2009 | 19.47 | 19.79 | 19.26 | 19.54 | 90,666 | -0.26(-1.34%) |
Jun 01, 2009 | 18.89 | 21.04 | 18.89 | 19.80 | 87,970 | +1.15(+6.15%) |
May 29, 2009 | 18.43 | 18.65 | 17.69 | 18.65 | 295,183 | +0.25(+1.33%) |
May 28, 2009 | 17.90 | 18.78 | 17.58 | 18.41 | 66,396 | +0.65(+3.65%) |
May 27, 2009 | 18.71 | 19.02 | 17.67 | 17.76 | 124,524 | -1.22(-6.41%) |
May 26, 2009 | 17.17 | 19.17 | 17.17 | 18.98 | 86,627 | +1.54(+8.83%) |
May 22, 2009 | 17.71 | 18.14 | 17.25 | 17.44 | 95,735 | -0.40(-2.26%) |
May 21, 2009 | 16.66 | 17.94 | 16.58 | 17.84 | 131,810 | +0.78(+4.54%) |
May 20, 2009 | 16.78 | 17.61 | 16.76 | 17.06 | 100,621 | +0.26(+1.58%) |
May 19, 2009 | 16.19 | 17.41 | 15.88 | 16.80 | 93,496 | +0.28(+1.72%) |
May 18, 2009 | 16.27 | 16.56 | 15.99 | 16.52 | 61,394 | +0.57(+3.57%) |
May 15, 2009 | 16.10 | 16.19 | 15.73 | 15.95 | 53,055 | -0.30(-1.87%) |
May 14, 2009 | 15.98 | 16.98 | 15.62 | 16.25 | 82,848 | +0.45(+2.86%) |
May 13, 2009 | 15.92 | 16.22 | 15.49 | 15.80 | 95,810 | -0.50(-3.07%) |
May 12, 2009 | 16.65 | 16.69 | 15.70 | 16.30 | 100,935 | -0.18(-1.07%) |
May 11, 2009 | 17.11 | 17.15 | 16.00 | 16.48 | 78,651 | -1.09(-6.20%) |
May 08, 2009 | 16.88 | 17.57 | 16.30 | 17.57 | 86,013 | +1.18(+7.19%) |
May 07, 2009 | 17.22 | 17.31 | 16.10 | 16.39 | 178,582 | -0.44(-2.62%) |
May 06, 2009 | 17.90 | 18.02 | 16.74 | 16.83 | 134,623 | -0.75(-4.24%) |
May 05, 2009 | 19.52 | 19.52 | 16.93 | 17.58 | 175,316 | -1.85(-9.55%) |
May 04, 2009 | 19.16 | 19.49 | 19.14 | 19.43 | 153,308 | +1.58(+8.85%) |
May 01, 2009 | 17.00 | 18.12 | 16.59 | 17.85 | 128,979 | +0.85(+5.02%) |
Apr 30, 2009 | 17.75 | 18.59 | 16.98 | 17.00 | 78,065 | -0.65(-3.67%) |
Apr 29, 2009 | 17.01 | 18.26 | 16.60 | 17.64 | 64,755 | +0.85(+5.09%) |
Apr 28, 2009 | 16.36 | 17.30 | 16.09 | 16.79 | 96,189 | +0.33(+2.03%) |
Apr 27, 2009 | 16.90 | 17.19 | 16.03 | 16.46 | 131,867 | -0.86(-4.99%) |
Apr 24, 2009 | 16.99 | 17.81 | 16.47 | 17.32 | 116,170 | +0.58(+3.46%) |
Apr 23, 2009 | 16.76 | 17.07 | 15.34 | 16.74 | 79,616 | -0.19(-1.10%) |
Apr 22, 2009 | 16.77 | 18.22 | 16.61 | 16.93 | 98,012 | +0.03(+0.17%) |
Apr 21, 2009 | 15.56 | 17.18 | 15.44 | 16.90 | 175,668 | +1.43(+9.26%) |
Apr 20, 2009 | 15.63 | 15.73 | 14.21 | 15.47 | 219,750 | -0.79(-4.83%) |
Apr 17, 2009 | 15.88 | 16.65 | 15.88 | 16.25 | 63,519 | +0.47(+2.98%) |
Apr 16, 2009 | 16.13 | 16.13 | 14.93 | 15.78 | 138,649 | -0.25(-1.53%) |
Apr 15, 2009 | 14.43 | 16.05 | 14.39 | 16.02 | 95,683 | +1.63(+11.32%) |
Apr 14, 2009 | 15.93 | 15.93 | 14.27 | 14.40 | 112,719 | -1.65(-10.28%) |
Apr 13, 2009 | 15.94 | 16.14 | 15.35 | 16.04 | 84,384 | +0.06(+0.37%) |
Apr 09, 2009 | 15.71 | 16.33 | 15.54 | 15.99 | 67,981 | +0.74(+4.83%) |
Apr 08, 2009 | 14.97 | 15.28 | 14.17 | 15.25 | 45,978 | +0.57(+3.88%) |
Apr 07, 2009 | 15.20 | 15.94 | 14.64 | 14.68 | 72,965 | -0.74(-4.77%) |
Apr 06, 2009 | 15.77 | 15.77 | 14.77 | 15.42 | 81,400 | -0.73(-4.50%) |
Apr 03, 2009 | 15.83 | 16.30 | 15.61 | 16.14 | 26,290 | +0.28(+1.79%) |
Apr 02, 2009 | 15.18 | 16.64 | 15.18 | 15.86 | 83,304 | +1.04(+7.02%) |
Apr 01, 2009 | 13.81 | 14.93 | 13.38 | 14.82 | 61,820 | +0.55(+3.85%) |
Mar 31, 2009 | 13.92 | 14.86 | 13.53 | 14.27 | 73,549 | +0.58(+4.23%) |
Mar 30, 2009 | 14.25 | 14.25 | 13.01 | 13.69 | 73,670 | -1.84(-11.88%) |
Mar 26, 2009 | 15.25 | 15.77 | 14.78 | 15.53 | 79,418 | +0.60(+4.01%) |
Mar 25, 2009 | 14.52 | 15.47 | 13.86 | 14.94 | 75,839 | +0.63(+4.39%) |
Mar 24, 2009 | 15.08 | 15.23 | 14.14 | 14.31 | 73,950 | -1.23(-7.90%) |
Mar 23, 2009 | 14.67 | 15.55 | 14.60 | 15.53 | 69,894 | +2.07(+15.38%) |
Mar 20, 2009 | 15.22 | 15.22 | 13.32 | 13.46 | 111,504 | -1.59(-10.56%) |
Mar 19, 2009 | 15.52 | 15.77 | 14.84 | 15.05 | 59,610 | -0.25(-1.60%) |
Mar 18, 2009 | 15.22 | 15.72 | 14.46 | 15.30 | 68,278 | -0.06(-0.38%) |
Mar 17, 2009 | 14.62 | 15.36 | 13.98 | 15.36 | 100,657 | +0.88(+6.10%) |
Mar 16, 2009 | 14.46 | 15.47 | 13.83 | 14.47 | 99,276 | +0.14(+0.96%) |
Mar 13, 2009 | 14.42 | 14.43 | 13.88 | 14.34 | 0 | -0.03(-0.20%) |
Mar 12, 2009 | 12.62 | 14.63 | 12.22 | 14.37 | 237,217 | +1.71(+13.49%) |
Mar 11, 2009 | 14.05 | 14.20 | 12.66 | 12.66 | 209,713 | -1.35(-9.66%) |
Mar 10, 2009 | 11.86 | 14.46 | 11.65 | 14.01 | 122,220 | +2.55(+22.26%) |
Mar 09, 2009 | 11.69 | 12.12 | 11.31 | 11.46 | 80,860 | -0.27(-2.34%) |
Mar 06, 2009 | 12.31 | 12.73 | 10.73 | 11.74 | 0 | -1.02(-8.00%) |
Mar 05, 2009 | 12.86 | 13.35 | 12.30 | 12.76 | 145,591 | -0.21(-1.59%) |
Mar 04, 2009 | 12.94 | 13.30 | 12.35 | 12.96 | 104,139 | +1.02(+8.55%) |
Mar 02, 2009 | 11.99 | 12.09 | 11.23 | 11.94 | 203,352 | -0.54(-4.32%) |
Feb 27, 2009 | 11.82 | 13.29 | 11.70 | 12.48 | 0 | +0.46(+3.84%) |
Feb 26, 2009 | 12.57 | 12.57 | 11.82 | 12.02 | 112,579 | -0.48(-3.85%) |
Feb 25, 2009 | 12.64 | 12.95 | 11.84 | 12.50 | 156,408 | -0.54(-4.14%) |
Feb 24, 2009 | 12.81 | 13.24 | 11.87 | 13.04 | 159,183 | -0.14(-1.04%) |
Feb 23, 2009 | 14.44 | 14.96 | 12.68 | 13.18 | 277,954 | -2.38(-15.32%) |
Feb 20, 2009 | 15.96 | 16.04 | 15.28 | 15.56 | 0 | -0.70(-4.28%) |
Feb 19, 2009 | 16.55 | 16.64 | 15.66 | 16.26 | 32,932 | -0.20(-1.19%) |
Feb 18, 2009 | 17.10 | 17.54 | 16.42 | 16.46 | 34,974 | -0.50(-2.95%) |
Feb 17, 2009 | 17.66 | 17.89 | 16.53 | 16.96 | 44,037 | -1.33(-7.30%) |
Feb 13, 2009 | 18.24 | 18.89 | 18.22 | 18.29 | 45,185 | +0.14(+0.76%) |
Feb 12, 2009 | 17.88 | 18.79 | 17.79 | 18.15 | 38,041 | -0.07(-0.38%) |
Feb 11, 2009 | 18.21 | 18.75 | 18.06 | 18.22 | 16,113 | +0.07(+0.38%) |
Feb 10, 2009 | 18.96 | 19.43 | 17.99 | 18.15 | 49,057 | -0.92(-4.84%) |
Feb 09, 2009 | 19.43 | 19.61 | 18.85 | 19.08 | 37,811 | -0.51(-2.61%) |
Feb 06, 2009 | 19.53 | 20.24 | 19.04 | 19.59 | 107,462 | -0.06(-0.30%) |
Feb 05, 2009 | 17.56 | 19.76 | 17.56 | 19.65 | 104,294 | +2.09(+11.91%) |
Feb 04, 2009 | 18.51 | 18.88 | 17.07 | 17.56 | 53,092 | -0.89(-4.84%) |
Feb 03, 2009 | 18.51 | 18.60 | 17.96 | 18.45 | 70,958 | +0.07(+0.37%) |
Feb 02, 2009 | 18.37 | 18.70 | 17.50 | 18.38 | 55,391 | -0.21(-1.11%) |
Jan 30, 2009 | 18.83 | 19.33 | 18.46 | 18.59 | 0 | +0.18(+0.96%) |
Jan 29, 2009 | 18.83 | 19.35 | 18.41 | 18.41 | 57,512 | -0.48(-2.55%) |
Jan 28, 2009 | 18.26 | 19.74 | 18.03 | 18.89 | 113,257 | +0.89(+4.96%) |
Jan 27, 2009 | 17.66 | 18.54 | 17.48 | 18.00 | 40,924 | +0.31(+1.78%) |
Jan 26, 2009 | 16.21 | 17.90 | 16.21 | 17.68 | 49,566 | +1.53(+9.48%) |
Jan 23, 2009 | 15.44 | 17.41 | 15.36 | 16.15 | 83,673 | +0.28(+1.79%) |
Jan 22, 2009 | 17.19 | 17.33 | 15.65 | 15.87 | 60,862 | -2.15(-11.93%) |
Jan 21, 2009 | 15.93 | 18.04 | 15.86 | 18.02 | 56,183 | +2.43(+15.62%) |
Jan 20, 2009 | 16.91 | 17.18 | 15.58 | 15.58 | 77,691 | -1.67(-9.67%) |
Jan 16, 2009 | 17.13 | 17.42 | 16.82 | 17.25 | 48,744 | +0.03(+0.17%) |
Jan 15, 2009 | 16.14 | 17.27 | 15.49 | 17.22 | 67,224 | +1.04(+6.43%) |
Jan 14, 2009 | 16.53 | 17.05 | 15.68 | 16.18 | 124,967 | -0.66(-3.90%) |
Jan 13, 2009 | 17.42 | 17.56 | 16.33 | 16.84 | 54,811 | -0.55(-3.16%) |
Jan 12, 2009 | 17.89 | 17.89 | 17.16 | 17.39 | 48,084 | -0.54(-3.01%) |
Jan 09, 2009 | 18.77 | 18.77 | 17.30 | 17.93 | 76,054 | -0.93(-4.94%) |
Jan 08, 2009 | 18.42 | 18.96 | 17.75 | 18.86 | 98,266 | +0.11(+0.58%) |
Jan 07, 2009 | 18.52 | 19.52 | 18.19 | 18.75 | 73,824 | -0.36(-1.90%) |
Jan 06, 2009 | 18.13 | 19.85 | 18.13 | 19.12 | 108,857 | +1.27(+7.09%) |
Jan 05, 2009 | 17.47 | 18.01 | 16.74 | 17.85 | 58,769 | +0.43(+2.48%) |
Jan 02, 2009 | 16.69 | 17.77 | 16.69 | 17.42 | 0 | +1.03(+6.29%) |
Jan 01, 2009 | 16.02 | 16.78 | 15.69 | 16.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.78 | 15.69 | 16.39 | 151,618 | +0.35(+2.20%) |
Dec 30, 2008 | 15.40 | 16.03 | 15.06 | 16.03 | 116,652 | +0.82(+5.42%) |
Dec 29, 2008 | 16.58 | 16.86 | 14.64 | 15.21 | 156,304 | -1.52(-9.09%) |
Dec 26, 2008 | 17.17 | 17.17 | 16.13 | 16.73 | 62,560 | -0.43(-2.52%) |
Dec 24, 2008 | 16.47 | 17.19 | 15.96 | 17.16 | 52,046 | +0.53(+3.19%) |
Dec 23, 2008 | 16.77 | 17.55 | 16.54 | 16.63 | 71,911 | -0.07(-0.41%) |
Dec 22, 2008 | 17.58 | 17.58 | 16.13 | 16.70 | 64,946 | -0.74(-4.22%) |
Dec 19, 2008 | 17.67 | 19.11 | 17.09 | 17.44 | 149,949 | -0.20(-1.11%) |
Dec 18, 2008 | 16.94 | 17.80 | 16.72 | 17.63 | 94,994 | +0.77(+4.54%) |
Dec 17, 2008 | 12.69 | 17.93 | 15.90 | 16.87 | 141,833 | -2.02(-10.70%) |
Dec 16, 2008 | 17.25 | 19.01 | 16.87 | 18.89 | 89,192 | +1.75(+10.19%) |
Dec 15, 2008 | 18.39 | 18.39 | 16.62 | 17.14 | 65,711 | -1.18(-6.43%) |
Dec 12, 2008 | 16.80 | 18.41 | 15.92 | 18.32 | 0 | +1.02(+5.90%) |
Dec 11, 2008 | 18.59 | 18.87 | 16.55 | 17.30 | 84,494 | -1.53(-8.13%) |
Dec 10, 2008 | 18.12 | 19.28 | 17.39 | 18.83 | 106,536 | +1.77(+10.35%) |
Dec 09, 2008 | 16.87 | 18.80 | 16.55 | 17.06 | 97,139 | -0.27(-1.58%) |
Dec 08, 2008 | 16.95 | 18.28 | 16.45 | 17.34 | 112,819 | +0.69(+4.12%) |
Dec 05, 2008 | 15.62 | 17.07 | 15.06 | 16.65 | 118,004 | +0.90(+5.73%) |
Dec 04, 2008 | 15.71 | 17.24 | 15.13 | 15.75 | 143,612 | -0.44(-2.73%) |
Dec 03, 2008 | 15.73 | 17.05 | 14.59 | 16.19 | 200,716 | +1.01(+6.66%) |
Dec 02, 2008 | 13.57 | 15.23 | 13.47 | 15.18 | 164,523 | +1.42(+10.34%) |