Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.25 | 18.33 | 17.47 | 18.01 | 443,271 | -0.41(-2.25%) |
Nov 27, 2009 | 18.39 | 18.65 | 18.28 | 18.43 | 94,441 | -0.59(-3.11%) |
Nov 25, 2009 | 19.24 | 19.24 | 18.93 | 19.02 | 153,447 | -0.15(-0.77%) |
Nov 24, 2009 | 19.23 | 19.26 | 18.72 | 19.17 | 260,929 | +0.06(+0.31%) |
Nov 23, 2009 | 18.72 | 19.25 | 18.63 | 19.11 | 283,617 | +0.64(+3.47%) |
Nov 20, 2009 | 18.39 | 18.59 | 18.30 | 18.47 | 262,061 | -0.06(-0.32%) |
Nov 19, 2009 | 18.73 | 18.75 | 18.31 | 18.53 | 416,178 | -0.03(-0.16%) |
Nov 18, 2009 | 18.41 | 18.59 | 17.82 | 18.56 | 356,385 | -0.14(-0.74%) |
Nov 17, 2009 | 19.10 | 19.10 | 18.62 | 18.70 | 133,828 | -0.51(-2.67%) |
Nov 16, 2009 | 18.49 | 19.35 | 18.49 | 19.21 | 412,220 | +0.82(+4.46%) |
Nov 13, 2009 | 18.23 | 18.49 | 18.02 | 18.39 | 351,446 | +0.35(+1.91%) |
Nov 12, 2009 | 18.12 | 18.26 | 17.99 | 18.04 | 354,432 | -0.09(-0.49%) |
Nov 11, 2009 | 18.03 | 18.19 | 17.81 | 18.13 | 362,054 | +0.30(+1.66%) |
Nov 10, 2009 | 17.40 | 18.49 | 17.40 | 17.84 | 652,912 | -0.92(-4.89%) |
Nov 09, 2009 | 18.51 | 18.82 | 18.49 | 18.75 | 338,605 | +0.35(+1.88%) |
Nov 06, 2009 | 18.06 | 18.51 | 17.95 | 18.41 | 316,192 | +0.09(+0.49%) |
Nov 05, 2009 | 18.53 | 18.53 | 17.97 | 18.32 | 569,314 | -0.94(-4.87%) |
Nov 04, 2009 | 20.06 | 20.20 | 19.25 | 19.26 | 305,648 | -0.79(-3.94%) |
Nov 03, 2009 | 19.58 | 20.10 | 19.54 | 20.05 | 197,037 | +0.29(+1.45%) |
Nov 02, 2009 | 20.12 | 20.19 | 19.46 | 19.76 | 251,338 | -0.31(-1.52%) |
Oct 30, 2009 | 20.99 | 21.02 | 19.93 | 20.07 | 347,621 | -1.10(-5.18%) |
Oct 29, 2009 | 21.37 | 21.42 | 21.02 | 21.16 | 140,531 | +0.07(+0.33%) |
Oct 28, 2009 | 21.70 | 21.85 | 21.06 | 21.09 | 156,302 | -0.59(-2.73%) |
Oct 27, 2009 | 21.94 | 22.30 | 21.65 | 21.69 | 177,915 | -0.21(-0.95%) |
Oct 26, 2009 | 21.97 | 22.69 | 21.72 | 21.89 | 270,574 | -0.13(-0.58%) |
Oct 23, 2009 | 21.92 | 22.02 | 21.83 | 22.02 | 247,534 | -0.31(-1.37%) |
Oct 22, 2009 | 21.86 | 22.49 | 21.78 | 22.33 | 172,639 | +0.39(+1.80%) |
Oct 21, 2009 | 21.75 | 22.45 | 21.75 | 21.93 | 345,114 | +0.13(+0.59%) |
Oct 20, 2009 | 21.69 | 21.84 | 21.66 | 21.80 | 148,491 | -0.54(-2.43%) |
Oct 19, 2009 | 21.92 | 22.40 | 21.83 | 22.35 | 167,331 | +0.42(+1.94%) |
Oct 16, 2009 | 22.04 | 22.27 | 21.59 | 21.92 | 161,135 | -0.34(-1.51%) |
Oct 15, 2009 | 22.13 | 22.39 | 22.00 | 22.26 | 141,006 | +0.02(+0.09%) |
Oct 14, 2009 | 22.30 | 22.30 | 22.01 | 22.24 | 167,457 | +0.30(+1.35%) |
Oct 13, 2009 | 22.43 | 22.48 | 21.93 | 21.94 | 192,590 | -0.44(-1.98%) |
Oct 12, 2009 | 22.71 | 22.78 | 22.24 | 22.39 | 102,245 | -0.07(-0.31%) |
Oct 09, 2009 | 21.91 | 22.51 | 21.86 | 22.46 | 166,638 | +0.49(+2.25%) |
Oct 08, 2009 | 21.62 | 22.00 | 21.32 | 21.96 | 1,198,523 | +0.61(+2.87%) |
Oct 07, 2009 | 21.30 | 21.37 | 21.13 | 21.35 | 251,720 | +0.05(+0.23%) |
Oct 06, 2009 | 21.51 | 21.51 | 21.16 | 21.30 | 242,107 | +0.04(+0.19%) |
Oct 05, 2009 | 21.25 | 21.39 | 21.03 | 21.26 | 294,550 | +0.17(+0.80%) |
Oct 02, 2009 | 20.74 | 21.18 | 20.74 | 21.09 | 312,585 | +0.19(+0.88%) |
Oct 01, 2009 | 21.20 | 21.21 | 20.89 | 20.91 | 267,351 | -0.30(-1.43%) |
Sep 30, 2009 | 21.35 | 21.49 | 20.96 | 21.21 | 338,363 | -0.06(-0.28%) |
Sep 29, 2009 | 21.40 | 21.55 | 21.23 | 21.27 | 268,652 | -0.18(-0.83%) |
Sep 28, 2009 | 21.08 | 21.59 | 20.89 | 21.45 | 200,789 | +0.53(+2.55%) |
Sep 25, 2009 | 21.27 | 21.40 | 20.88 | 20.92 | 206,042 | -0.45(-2.12%) |
Sep 24, 2009 | 21.70 | 21.79 | 21.26 | 21.37 | 414,478 | -0.32(-1.46%) |
Sep 23, 2009 | 21.94 | 22.03 | 21.69 | 21.69 | 265,911 | -0.26(-1.17%) |
Sep 22, 2009 | 21.79 | 21.98 | 21.66 | 21.94 | 407,787 | +0.16(+0.72%) |
Sep 21, 2009 | 21.58 | 21.95 | 21.57 | 21.79 | 409,460 | -0.13(-0.59%) |
Sep 18, 2009 | 21.98 | 21.99 | 21.61 | 21.91 | 654,219 | +0.00(+0.00%) |
Sep 17, 2009 | 21.80 | 22.20 | 21.75 | 21.91 | 347,046 | +0.34(+1.55%) |
Sep 16, 2009 | 21.72 | 21.90 | 21.45 | 21.58 | 369,689 | -0.13(-0.59%) |
Sep 15, 2009 | 21.81 | 21.81 | 21.56 | 21.71 | 318,168 | -0.09(-0.41%) |
Sep 14, 2009 | 21.80 | 21.83 | 21.55 | 21.80 | 308,955 | -0.20(-0.90%) |
Sep 11, 2009 | 22.26 | 22.26 | 21.78 | 21.99 | 328,870 | -0.29(-1.29%) |
Sep 10, 2009 | 21.99 | 22.35 | 21.63 | 22.28 | 157,737 | +0.21(+0.94%) |
Sep 09, 2009 | 21.47 | 22.11 | 21.37 | 22.07 | 212,736 | +0.61(+2.85%) |
Sep 08, 2009 | 21.43 | 21.72 | 21.16 | 21.46 | 177,541 | +0.18(+0.83%) |
Sep 04, 2009 | 21.08 | 21.32 | 20.90 | 21.28 | 223,879 | +0.13(+0.61%) |
Sep 03, 2009 | 21.15 | 21.16 | 20.41 | 21.15 | 772,568 | +0.20(+0.94%) |
Sep 02, 2009 | 21.45 | 21.45 | 20.84 | 20.96 | 377,646 | -0.51(-2.39%) |
Sep 01, 2009 | 21.77 | 22.44 | 21.17 | 21.47 | 504,828 | -0.54(-2.45%) |
Aug 31, 2009 | 22.50 | 22.66 | 21.66 | 22.01 | 719,363 | -1.01(-4.39%) |
Aug 28, 2009 | 23.61 | 23.75 | 22.82 | 23.02 | 284,769 | -0.42(-1.81%) |
Aug 27, 2009 | 24.09 | 24.17 | 22.87 | 23.44 | 252,617 | -0.46(-1.94%) |
Aug 26, 2009 | 23.71 | 24.15 | 23.64 | 23.91 | 206,278 | +0.10(+0.41%) |
Aug 25, 2009 | 23.68 | 23.94 | 23.32 | 23.81 | 409,413 | +0.16(+0.67%) |
Aug 24, 2009 | 23.86 | 24.02 | 23.55 | 23.65 | 511,878 | -0.17(-0.70%) |
Aug 21, 2009 | 23.19 | 23.91 | 22.82 | 23.82 | 706,012 | +0.76(+3.30%) |
Aug 20, 2009 | 22.12 | 23.15 | 22.11 | 23.06 | 562,483 | +0.84(+3.78%) |
Aug 19, 2009 | 21.06 | 22.26 | 20.77 | 22.22 | 350,658 | +0.35(+1.58%) |
Aug 18, 2009 | 20.93 | 21.96 | 20.74 | 21.87 | 420,543 | +0.52(+2.45%) |
Aug 17, 2009 | 21.53 | 21.72 | 20.73 | 21.35 | 657,204 | -0.64(-2.92%) |
Aug 14, 2009 | 22.13 | 22.13 | 21.72 | 21.99 | 428,049 | -0.11(-0.49%) |
Aug 13, 2009 | 21.70 | 22.10 | 21.56 | 22.10 | 547,300 | +0.56(+2.61%) |
Aug 12, 2009 | 20.90 | 22.09 | 20.84 | 21.54 | 700,053 | +0.51(+2.44%) |
Aug 11, 2009 | 21.28 | 21.28 | 20.83 | 21.02 | 435,831 | -0.30(-1.39%) |
Aug 10, 2009 | 21.02 | 21.52 | 20.62 | 21.32 | 458,910 | +0.05(+0.23%) |
Aug 07, 2009 | 20.72 | 21.38 | 20.57 | 21.27 | 413,438 | +0.84(+4.11%) |
Aug 06, 2009 | 20.01 | 20.66 | 19.82 | 20.43 | 567,769 | +0.41(+2.07%) |
Aug 05, 2009 | 20.31 | 20.31 | 19.78 | 20.02 | 486,576 | -0.32(-1.55%) |
Aug 04, 2009 | 19.30 | 20.33 | 19.29 | 20.33 | 660,010 | +0.90(+4.62%) |
Aug 03, 2009 | 19.06 | 19.51 | 18.73 | 19.44 | 539,990 | +0.49(+2.61%) |
Jul 31, 2009 | 18.59 | 19.20 | 18.59 | 18.94 | 505,036 | +0.27(+1.43%) |
Jul 30, 2009 | 18.51 | 18.80 | 18.31 | 18.68 | 602,658 | +0.46(+2.55%) |
Jul 29, 2009 | 17.99 | 18.36 | 17.99 | 18.21 | 303,353 | -0.03(-0.16%) |
Jul 28, 2009 | 17.69 | 18.28 | 17.69 | 18.24 | 605,562 | +0.52(+2.95%) |
Jul 27, 2009 | 17.89 | 18.02 | 17.60 | 17.72 | 428,268 | +0.15(+0.84%) |
Jul 24, 2009 | 17.62 | 17.70 | 17.33 | 17.57 | 3,568 | -0.28(-1.55%) |
Jul 23, 2009 | 15.99 | 18.20 | 15.85 | 17.85 | 1,964,772 | +2.24(+14.36%) |
Jul 22, 2009 | 15.14 | 15.84 | 15.03 | 15.61 | 759,467 | +0.38(+2.46%) |
Jul 21, 2009 | 15.08 | 15.25 | 14.89 | 15.23 | 352,453 | +0.30(+1.98%) |
Jul 20, 2009 | 14.87 | 15.05 | 14.79 | 14.93 | 399,034 | +0.15(+1.00%) |
Jul 17, 2009 | 14.45 | 14.79 | 14.36 | 14.79 | 732,303 | +0.24(+1.63%) |
Jul 16, 2009 | 13.98 | 14.56 | 13.98 | 14.55 | 568,750 | +0.54(+3.88%) |
Jul 15, 2009 | 14.16 | 14.18 | 13.86 | 14.01 | 740,604 | +0.09(+0.64%) |
Jul 14, 2009 | 13.98 | 14.14 | 13.76 | 13.92 | 732,237 | -0.09(-0.63%) |
Jul 13, 2009 | 13.84 | 14.07 | 13.81 | 14.01 | 579,013 | +0.15(+1.07%) |
Jul 10, 2009 | 13.64 | 14.02 | 13.64 | 13.86 | 256,438 | +0.16(+1.15%) |
Jul 09, 2009 | 14.04 | 14.04 | 13.63 | 13.70 | 465,097 | -0.12(-0.86%) |
Jul 08, 2009 | 14.29 | 14.36 | 13.76 | 13.82 | 350,324 | -0.32(-2.23%) |
Jul 07, 2009 | 14.44 | 14.56 | 14.08 | 14.14 | 302,090 | -0.37(-2.52%) |
Jul 06, 2009 | 14.77 | 14.88 | 14.30 | 14.50 | 246,675 | -0.29(-1.94%) |
Jul 02, 2009 | 15.28 | 15.28 | 14.79 | 14.79 | 166,792 | -0.84(-5.37%) |
Jul 01, 2009 | 15.47 | 15.79 | 15.37 | 15.63 | 211,912 | +0.37(+2.39%) |
Jun 30, 2009 | 15.29 | 15.62 | 15.17 | 15.26 | 283,340 | +0.05(+0.32%) |
Jun 29, 2009 | 15.31 | 15.49 | 15.13 | 15.21 | 352,256 | -0.29(-1.85%) |
Jun 26, 2009 | 15.05 | 15.64 | 15.05 | 15.50 | 654,674 | +0.30(+1.95%) |
Jun 25, 2009 | 15.01 | 15.21 | 14.92 | 15.20 | 273,875 | +0.09(+0.59%) |
Jun 24, 2009 | 14.98 | 15.15 | 14.89 | 15.11 | 317,863 | +0.15(+0.99%) |
Jun 23, 2009 | 14.95 | 15.27 | 14.95 | 14.96 | 328,688 | +0.03(+0.20%) |
Jun 22, 2009 | 15.31 | 15.70 | 14.93 | 14.93 | 461,012 | -0.48(-3.14%) |
Jun 19, 2009 | 15.88 | 15.88 | 15.27 | 15.42 | 590,983 | -0.21(-1.33%) |
Jun 18, 2009 | 15.62 | 15.77 | 15.40 | 15.63 | 504,092 | -0.04(-0.25%) |
Jun 17, 2009 | 15.64 | 15.91 | 15.40 | 15.67 | 376,056 | +0.11(+0.70%) |
Jun 16, 2009 | 16.18 | 16.24 | 15.55 | 15.56 | 350,003 | -0.46(-2.90%) |
Jun 15, 2009 | 16.55 | 16.67 | 15.89 | 16.02 | 317,287 | -0.76(-4.53%) |
Jun 12, 2009 | 16.74 | 16.83 | 16.14 | 16.78 | 290,685 | -0.06(-0.35%) |
Jun 11, 2009 | 16.89 | 17.13 | 16.73 | 16.84 | 594,037 | +0.06(+0.35%) |
Jun 10, 2009 | 17.52 | 17.52 | 16.37 | 16.78 | 526,233 | -0.71(-4.06%) |
Jun 09, 2009 | 17.84 | 17.92 | 17.46 | 17.49 | 348,201 | -0.35(-1.94%) |
Jun 08, 2009 | 17.82 | 18.03 | 17.65 | 17.84 | 233,709 | -0.30(-1.63%) |
Jun 05, 2009 | 18.15 | 18.36 | 17.93 | 18.13 | 288,283 | +0.11(+0.60%) |
Jun 04, 2009 | 17.91 | 18.22 | 17.81 | 18.02 | 231,080 | +0.15(+0.83%) |
Jun 03, 2009 | 17.95 | 18.14 | 17.67 | 17.88 | 315,438 | -0.24(-1.35%) |
Jun 02, 2009 | 18.09 | 18.26 | 17.82 | 18.12 | 521,017 | +0.01(+0.04%) |
Jun 01, 2009 | 17.69 | 18.31 | 17.64 | 18.11 | 648,864 | +0.76(+4.38%) |
May 29, 2009 | 17.22 | 17.35 | 16.89 | 17.35 | 408,027 | +0.26(+1.50%) |
May 28, 2009 | 17.21 | 17.54 | 16.75 | 17.10 | 528,856 | -0.02(-0.12%) |
May 27, 2009 | 17.35 | 17.65 | 17.11 | 17.12 | 335,593 | -0.38(-2.20%) |
May 26, 2009 | 16.47 | 17.64 | 16.34 | 17.50 | 370,494 | +0.84(+5.04%) |
May 22, 2009 | 16.76 | 17.08 | 16.58 | 16.66 | 369,245 | -0.03(-0.18%) |
May 21, 2009 | 16.68 | 16.85 | 16.44 | 16.69 | 534,743 | -0.14(-0.82%) |
May 20, 2009 | 17.17 | 17.52 | 16.80 | 16.83 | 575,392 | -0.20(-1.16%) |
May 19, 2009 | 16.94 | 17.26 | 16.80 | 17.03 | 383,597 | +0.06(+0.35%) |
May 18, 2009 | 16.55 | 17.03 | 16.41 | 16.97 | 445,165 | +0.59(+3.62%) |
May 15, 2009 | 16.25 | 16.71 | 16.25 | 16.38 | 307,301 | +0.12(+0.73%) |
May 14, 2009 | 15.79 | 16.61 | 15.62 | 16.26 | 341,533 | +0.60(+3.85%) |
May 13, 2009 | 16.37 | 16.37 | 15.59 | 15.66 | 391,516 | -1.06(-6.32%) |
May 12, 2009 | 17.07 | 17.22 | 16.36 | 16.71 | 227,200 | -0.30(-1.74%) |
May 11, 2009 | 17.30 | 17.30 | 16.85 | 17.01 | 254,479 | -0.32(-1.82%) |
May 08, 2009 | 16.73 | 17.32 | 16.59 | 17.32 | 367,522 | +0.88(+5.34%) |
May 07, 2009 | 17.16 | 17.49 | 16.23 | 16.44 | 351,168 | -0.86(-4.96%) |
May 06, 2009 | 17.25 | 17.40 | 16.66 | 17.30 | 343,455 | +0.19(+1.10%) |
May 05, 2009 | 16.99 | 17.25 | 16.87 | 17.12 | 409,363 | +0.07(+0.41%) |
May 04, 2009 | 16.88 | 17.05 | 16.71 | 17.05 | 348,441 | +0.72(+4.41%) |
May 01, 2009 | 16.23 | 16.57 | 16.12 | 16.33 | 329,420 | -0.28(-1.66%) |
Apr 30, 2009 | 16.62 | 17.05 | 16.54 | 16.60 | 376,325 | +0.01(+0.06%) |
Apr 29, 2009 | 16.03 | 16.81 | 15.42 | 16.59 | 421,450 | +0.92(+5.86%) |
Apr 28, 2009 | 15.71 | 15.99 | 15.32 | 15.68 | 559,260 | -1.06(-6.31%) |
Apr 27, 2009 | 15.60 | 16.86 | 15.46 | 16.73 | 814,502 | +0.93(+5.87%) |
Apr 24, 2009 | 15.20 | 15.96 | 15.02 | 15.80 | 707,891 | +0.73(+4.85%) |
Apr 23, 2009 | 15.14 | 15.43 | 14.47 | 15.07 | 857,253 | +0.08(+0.53%) |
Apr 22, 2009 | 14.76 | 15.45 | 14.37 | 14.99 | 693,834 | +0.06(+0.40%) |
Apr 21, 2009 | 14.20 | 15.07 | 13.94 | 14.93 | 826,022 | +0.62(+4.35%) |
Apr 20, 2009 | 17.33 | 17.33 | 14.31 | 14.31 | 1,141,962 | -3.69(-20.50%) |
Apr 17, 2009 | 17.11 | 18.09 | 16.94 | 18.00 | 574,659 | +0.87(+5.07%) |
Apr 16, 2009 | 16.04 | 17.24 | 16.02 | 17.14 | 490,448 | +1.20(+7.56%) |
Apr 15, 2009 | 15.78 | 16.07 | 15.59 | 15.93 | 345,633 | +0.07(+0.44%) |
Apr 14, 2009 | 16.15 | 16.19 | 15.50 | 15.86 | 349,764 | -0.56(-3.43%) |
Apr 13, 2009 | 16.33 | 16.51 | 15.97 | 16.43 | 303,899 | -0.01(-0.06%) |
Apr 09, 2009 | 15.53 | 16.47 | 15.36 | 16.44 | 462,257 | +1.30(+8.61%) |
Apr 08, 2009 | 14.95 | 15.34 | 14.92 | 15.13 | 428,850 | +0.24(+1.59%) |
Apr 07, 2009 | 15.25 | 15.25 | 14.78 | 14.90 | 661,630 | -0.41(-2.71%) |
Apr 06, 2009 | 15.00 | 15.34 | 14.74 | 15.31 | 483,005 | +0.16(+1.04%) |
Apr 03, 2009 | 14.83 | 15.19 | 14.76 | 15.15 | 257,835 | +0.14(+0.92%) |
Apr 02, 2009 | 14.34 | 15.43 | 14.34 | 15.01 | 476,504 | +1.05(+7.49%) |
Apr 01, 2009 | 13.63 | 14.28 | 13.45 | 13.97 | 377,506 | +0.08(+0.57%) |
Mar 31, 2009 | 13.44 | 14.30 | 13.40 | 13.89 | 463,250 | +0.62(+4.69%) |
Mar 30, 2009 | 13.41 | 13.77 | 13.05 | 13.27 | 410,934 | -1.51(-10.22%) |
Mar 26, 2009 | 14.16 | 14.79 | 14.15 | 14.78 | 467,495 | +0.78(+5.57%) |
Mar 25, 2009 | 13.25 | 14.24 | 13.25 | 14.00 | 552,255 | +0.82(+6.22%) |
Mar 24, 2009 | 13.22 | 13.47 | 13.15 | 13.18 | 380,178 | -0.25(-1.84%) |
Mar 23, 2009 | 13.20 | 13.44 | 13.17 | 13.42 | 663,161 | +0.87(+6.92%) |
Mar 20, 2009 | 13.30 | 13.38 | 12.51 | 12.56 | 617,081 | -0.61(-4.65%) |
Mar 19, 2009 | 13.47 | 13.58 | 13.07 | 13.17 | 526,392 | -0.10(-0.74%) |
Mar 18, 2009 | 13.07 | 13.44 | 12.81 | 13.27 | 604,088 | +0.20(+1.51%) |
Mar 17, 2009 | 12.72 | 13.07 | 12.57 | 13.07 | 453,065 | +0.38(+2.95%) |
Mar 16, 2009 | 13.13 | 13.39 | 12.66 | 12.69 | 422,496 | -0.26(-1.98%) |
Mar 13, 2009 | 13.00 | 13.29 | 12.80 | 12.95 | 0 | -0.16(-1.21%) |
Mar 12, 2009 | 12.55 | 13.19 | 12.38 | 13.11 | 573,899 | +0.58(+4.65%) |
Mar 11, 2009 | 12.61 | 13.05 | 12.41 | 12.53 | 508,439 | -0.08(-0.63%) |
Mar 10, 2009 | 11.41 | 12.66 | 11.33 | 12.61 | 1,061,085 | +1.61(+14.63%) |
Mar 09, 2009 | 10.27 | 11.32 | 10.27 | 11.00 | 840,440 | +1.04(+10.41%) |
Mar 06, 2009 | 9.861 | 10.12 | 9.634 | 9.960 | 0 | +0.19(+1.92%) |
Mar 05, 2009 | 10.18 | 10.30 | 9.733 | 9.772 | 489,704 | -0.75(-7.13%) |
Mar 04, 2009 | 10.25 | 10.74 | 10.06 | 10.52 | 429,992 | +0.18(+1.72%) |
Mar 02, 2009 | 10.53 | 10.65 | 10.28 | 10.34 | 552,598 | -0.46(-4.29%) |
Feb 27, 2009 | 10.46 | 11.18 | 10.28 | 10.81 | 0 | +0.21(+1.96%) |
Feb 26, 2009 | 10.95 | 11.00 | 10.58 | 10.60 | 382,693 | -0.16(-1.47%) |
Feb 25, 2009 | 11.12 | 11.16 | 10.48 | 10.76 | 398,258 | -0.45(-4.05%) |
Feb 24, 2009 | 10.73 | 11.34 | 10.61 | 11.21 | 430,663 | +0.56(+5.28%) |
Feb 23, 2009 | 11.22 | 11.28 | 10.62 | 10.65 | 459,565 | -0.44(-4.00%) |
Feb 20, 2009 | 11.18 | 11.47 | 10.79 | 11.09 | 0 | -0.36(-3.10%) |
Feb 19, 2009 | 12.13 | 12.13 | 11.35 | 11.45 | 457,239 | -0.36(-3.01%) |
Feb 18, 2009 | 11.62 | 11.91 | 11.35 | 11.81 | 588,568 | +0.21(+1.79%) |
Feb 17, 2009 | 11.64 | 11.84 | 11.52 | 11.60 | 709,981 | -0.49(-4.08%) |
Feb 13, 2009 | 12.20 | 12.51 | 12.04 | 12.09 | 0 | -0.13(-1.05%) |
Feb 12, 2009 | 12.13 | 12.27 | 11.81 | 12.22 | 696,272 | -0.13(-1.04%) |
Feb 11, 2009 | 12.53 | 12.66 | 12.22 | 12.35 | 382,667 | -0.08(-0.64%) |
Feb 10, 2009 | 12.88 | 13.22 | 12.37 | 12.43 | 506,012 | -0.56(-4.33%) |
Feb 09, 2009 | 13.17 | 13.29 | 12.83 | 12.99 | 552,062 | -0.38(-2.81%) |
Feb 06, 2009 | 12.82 | 13.45 | 12.76 | 13.37 | 0 | +0.54(+4.23%) |
Feb 05, 2009 | 12.92 | 13.06 | 12.59 | 12.82 | 698,285 | -0.15(-1.14%) |
Feb 04, 2009 | 13.10 | 13.26 | 12.69 | 12.97 | 568,897 | -0.12(-0.90%) |
Feb 03, 2009 | 13.08 | 13.26 | 12.45 | 13.09 | 691,596 | +0.04(+0.30%) |
Feb 02, 2009 | 12.34 | 13.12 | 12.22 | 13.05 | 719,550 | +0.51(+4.09%) |
Jan 30, 2009 | 13.13 | 13.45 | 12.42 | 12.54 | 0 | -0.40(-3.13%) |
Jan 29, 2009 | 14.40 | 14.56 | 12.82 | 12.94 | 2,410,215 | -2.88(-18.22%) |
Jan 28, 2009 | 15.06 | 15.89 | 15.06 | 15.82 | 860,988 | +0.77(+5.12%) |
Jan 27, 2009 | 14.64 | 15.29 | 14.64 | 15.05 | 263,197 | +0.42(+2.90%) |
Jan 26, 2009 | 14.50 | 15.15 | 14.35 | 14.63 | 504,425 | +0.06(+0.41%) |
Jan 23, 2009 | 14.43 | 14.96 | 14.21 | 14.57 | 0 | -0.11(-0.74%) |
Jan 22, 2009 | 15.11 | 15.12 | 14.46 | 14.68 | 611,424 | -0.80(-5.17%) |
Jan 21, 2009 | 14.94 | 15.53 | 14.62 | 15.48 | 366,638 | +0.78(+5.31%) |
Jan 20, 2009 | 15.24 | 15.68 | 14.70 | 14.70 | 491,661 | -0.89(-5.70%) |
Jan 16, 2009 | 15.77 | 15.98 | 14.91 | 15.59 | 0 | +0.09(+0.57%) |
Jan 15, 2009 | 15.15 | 15.67 | 14.56 | 15.50 | 447,867 | +0.29(+1.88%) |
Jan 14, 2009 | 15.45 | 15.54 | 14.91 | 15.21 | 569,006 | -0.44(-2.84%) |
Jan 13, 2009 | 15.36 | 15.80 | 15.30 | 15.66 | 570,126 | +0.30(+1.93%) |
Jan 12, 2009 | 15.38 | 15.68 | 15.09 | 15.36 | 616,534 | +0.07(+0.45%) |
Jan 09, 2009 | 15.75 | 15.86 | 15.01 | 15.29 | 481,963 | -0.53(-3.37%) |
Jan 08, 2009 | 14.33 | 15.96 | 14.33 | 15.82 | 613,556 | -0.50(-3.08%) |
Jan 07, 2009 | 16.35 | 16.77 | 16.18 | 16.33 | 575,048 | -0.38(-2.25%) |
Jan 06, 2009 | 16.47 | 17.10 | 16.47 | 16.70 | 450,189 | +0.20(+1.20%) |
Jan 05, 2009 | 16.95 | 16.95 | 16.29 | 16.50 | 383,605 | -0.52(-3.07%) |
Jan 02, 2009 | 16.68 | 17.10 | 16.25 | 17.03 | 0 | +0.38(+2.31%) |
Jan 01, 2009 | 15.32 | 16.96 | 15.32 | 16.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.32 | 16.96 | 15.32 | 16.64 | 781,218 | +1.37(+8.99%) |
Dec 30, 2008 | 14.44 | 15.30 | 14.18 | 15.27 | 527,065 | +1.00(+6.99%) |
Dec 29, 2008 | 14.29 | 14.93 | 14.10 | 14.27 | 371,141 | -0.16(-1.09%) |
Dec 26, 2008 | 14.04 | 14.45 | 13.86 | 14.43 | 0 | +0.48(+3.47%) |
Dec 24, 2008 | 13.87 | 14.11 | 13.63 | 13.95 | 200,862 | -0.02(-0.14%) |
Dec 23, 2008 | 14.44 | 14.72 | 13.79 | 13.97 | 643,871 | -0.07(-0.49%) |
Dec 22, 2008 | 14.57 | 14.57 | 13.53 | 14.04 | 406,283 | -0.49(-3.40%) |
Dec 19, 2008 | 14.37 | 15.03 | 14.00 | 14.53 | 902,098 | +0.55(+3.96%) |
Dec 18, 2008 | 13.79 | 14.35 | 13.57 | 13.98 | 451,488 | -0.06(-0.42%) |
Dec 17, 2008 | 13.72 | 14.31 | 13.53 | 14.04 | 388,306 | +0.20(+1.43%) |
Dec 16, 2008 | 13.23 | 14.03 | 13.22 | 13.84 | 539,158 | +0.79(+6.05%) |
Dec 15, 2008 | 14.06 | 14.15 | 12.74 | 13.05 | 385,421 | -1.05(-7.42%) |
Dec 12, 2008 | 13.43 | 14.35 | 13.01 | 14.10 | 0 | +0.16(+1.13%) |
Dec 11, 2008 | 14.27 | 14.79 | 13.77 | 13.94 | 386,416 | -0.49(-3.42%) |
Dec 10, 2008 | 14.38 | 15.00 | 14.16 | 14.43 | 317,168 | +0.15(+1.04%) |
Dec 09, 2008 | 14.38 | 14.95 | 13.77 | 14.28 | 502,524 | +0.11(+0.77%) |
Dec 08, 2008 | 13.41 | 14.50 | 13.41 | 14.17 | 519,347 | +1.08(+8.21%) |
Dec 05, 2008 | 12.86 | 13.15 | 12.07 | 13.10 | 0 | +0.32(+2.47%) |
Dec 04, 2008 | 13.35 | 13.79 | 12.46 | 12.78 | 380,551 | -0.76(-5.61%) |
Dec 03, 2008 | 13.08 | 13.61 | 12.32 | 13.54 | 454,048 | +0.75(+5.86%) |
Dec 02, 2008 | 12.29 | 12.83 | 12.15 | 12.79 | 644,066 | +0.51(+4.18%) |