Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.80 | 19.47 | 18.60 | 19.45 | 182,199 | +0.78(+4.20%) |
Nov 27, 2009 | 18.23 | 18.84 | 17.97 | 18.66 | 78,150 | -0.15(-0.77%) |
Nov 25, 2009 | 18.52 | 18.95 | 18.42 | 18.81 | 342,972 | +0.31(+1.69%) |
Nov 24, 2009 | 18.73 | 19.31 | 17.96 | 18.50 | 534,633 | -1.52(-7.58%) |
Nov 23, 2009 | 19.91 | 20.72 | 19.55 | 20.01 | 121,430 | +0.49(+2.49%) |
Nov 20, 2009 | 18.98 | 19.62 | 18.86 | 19.53 | 103,687 | +0.29(+1.51%) |
Nov 19, 2009 | 19.37 | 19.79 | 18.48 | 19.24 | 75,311 | -0.34(-1.74%) |
Nov 18, 2009 | 19.62 | 20.37 | 19.23 | 19.58 | 66,941 | -0.07(-0.37%) |
Nov 17, 2009 | 20.13 | 20.19 | 19.16 | 19.65 | 168,442 | -0.63(-3.11%) |
Nov 16, 2009 | 19.50 | 20.62 | 19.50 | 20.28 | 80,247 | +1.02(+5.31%) |
Nov 13, 2009 | 19.07 | 19.83 | 18.67 | 19.26 | 68,159 | +0.52(+2.75%) |
Nov 12, 2009 | 19.31 | 19.76 | 18.57 | 18.74 | 65,318 | -0.67(-3.48%) |
Nov 11, 2009 | 18.94 | 19.66 | 18.94 | 19.42 | 65,706 | +0.77(+4.12%) |
Nov 10, 2009 | 19.39 | 19.79 | 18.33 | 18.65 | 148,649 | -0.94(-4.82%) |
Nov 09, 2009 | 19.59 | 20.25 | 19.46 | 19.59 | 170,487 | +0.00(+0.00%) |
Nov 06, 2009 | 19.81 | 20.37 | 19.47 | 19.59 | 134,439 | -0.45(-2.24%) |
Nov 05, 2009 | 19.48 | 20.32 | 19.44 | 20.04 | 126,984 | +0.76(+3.95%) |
Nov 04, 2009 | 19.82 | 19.88 | 19.21 | 19.28 | 113,929 | -0.46(-2.32%) |
Nov 03, 2009 | 19.74 | 19.90 | 19.31 | 19.74 | 120,659 | -0.25(-1.27%) |
Nov 02, 2009 | 20.67 | 21.19 | 19.69 | 19.99 | 139,632 | -0.56(-2.72%) |
Oct 30, 2009 | 21.61 | 21.70 | 20.51 | 20.55 | 144,147 | -1.23(-5.66%) |
Oct 29, 2009 | 21.40 | 21.91 | 21.33 | 21.78 | 78,370 | +0.61(+2.88%) |
Oct 28, 2009 | 22.22 | 22.48 | 21.12 | 21.17 | 140,854 | -1.03(-4.64%) |
Oct 27, 2009 | 22.51 | 22.75 | 22.13 | 22.20 | 155,358 | -0.14(-0.62%) |
Oct 26, 2009 | 23.26 | 24.12 | 22.12 | 22.34 | 153,834 | -0.96(-4.11%) |
Oct 23, 2009 | 23.69 | 25.02 | 23.12 | 23.30 | 114,726 | -1.20(-4.92%) |
Oct 22, 2009 | 24.07 | 24.92 | 23.60 | 24.50 | 57,459 | +0.26(+1.08%) |
Oct 21, 2009 | 23.82 | 25.39 | 23.82 | 24.24 | 147,020 | +0.44(+1.83%) |
Oct 20, 2009 | 23.95 | 24.26 | 23.74 | 23.81 | 120,641 | -0.40(-1.65%) |
Oct 19, 2009 | 23.94 | 24.42 | 23.74 | 24.21 | 86,404 | +0.44(+1.86%) |
Oct 16, 2009 | 23.47 | 23.93 | 23.22 | 23.76 | 166,873 | +0.15(+0.65%) |
Oct 15, 2009 | 23.48 | 23.81 | 23.48 | 23.61 | 82,910 | -0.04(-0.18%) |
Oct 14, 2009 | 23.59 | 23.86 | 23.40 | 23.65 | 116,934 | +0.40(+1.72%) |
Oct 13, 2009 | 23.34 | 23.73 | 23.04 | 23.25 | 56,899 | -0.06(-0.25%) |
Oct 12, 2009 | 24.02 | 24.58 | 23.08 | 23.31 | 63,618 | -0.99(-4.06%) |
Oct 09, 2009 | 23.45 | 24.31 | 23.45 | 24.30 | 61,141 | +0.76(+3.24%) |
Oct 08, 2009 | 23.69 | 24.07 | 23.40 | 23.54 | 77,360 | +0.12(+0.53%) |
Oct 07, 2009 | 23.39 | 23.65 | 22.88 | 23.41 | 41,871 | -0.05(-0.22%) |
Oct 06, 2009 | 23.35 | 23.84 | 22.88 | 23.47 | 84,659 | +0.38(+1.67%) |
Oct 05, 2009 | 22.55 | 23.19 | 22.33 | 23.08 | 99,232 | +0.49(+2.18%) |
Oct 02, 2009 | 22.20 | 23.04 | 22.20 | 22.59 | 101,039 | +0.01(+0.06%) |
Oct 01, 2009 | 22.99 | 23.07 | 22.51 | 22.57 | 83,204 | -0.52(-2.23%) |
Sep 30, 2009 | 23.15 | 23.52 | 22.39 | 23.09 | 101,061 | +0.03(+0.13%) |
Sep 29, 2009 | 23.46 | 23.71 | 23.04 | 23.06 | 34,208 | -0.45(-1.91%) |
Sep 28, 2009 | 22.94 | 24.00 | 22.84 | 23.51 | 59,096 | +0.66(+2.89%) |
Sep 25, 2009 | 23.12 | 23.50 | 22.75 | 22.85 | 41,265 | -0.43(-1.84%) |
Sep 24, 2009 | 24.02 | 24.30 | 23.11 | 23.28 | 43,565 | -0.69(-2.88%) |
Sep 23, 2009 | 23.65 | 25.16 | 23.19 | 23.97 | 106,054 | +0.31(+1.32%) |
Sep 22, 2009 | 23.17 | 23.97 | 22.99 | 23.65 | 47,861 | +0.65(+2.84%) |
Sep 21, 2009 | 23.60 | 23.94 | 22.80 | 23.00 | 77,339 | -0.75(-3.15%) |
Sep 18, 2009 | 24.07 | 24.23 | 22.73 | 23.75 | 201,763 | -0.57(-2.36%) |
Sep 17, 2009 | 23.37 | 24.67 | 23.37 | 24.32 | 92,203 | +0.95(+4.07%) |
Sep 16, 2009 | 23.00 | 23.41 | 22.78 | 23.37 | 70,739 | +0.51(+2.22%) |
Sep 15, 2009 | 21.91 | 22.89 | 21.86 | 22.86 | 72,250 | +0.83(+3.75%) |
Sep 14, 2009 | 21.93 | 22.08 | 21.38 | 22.04 | 90,304 | +0.08(+0.36%) |
Sep 11, 2009 | 21.56 | 22.15 | 21.39 | 21.96 | 134,316 | +0.56(+2.61%) |
Sep 10, 2009 | 20.68 | 21.54 | 20.67 | 21.40 | 52,008 | +0.71(+3.44%) |
Sep 09, 2009 | 20.21 | 20.97 | 19.85 | 20.69 | 72,230 | +0.42(+2.08%) |
Sep 08, 2009 | 20.34 | 20.80 | 19.92 | 20.27 | 114,299 | +0.09(+0.43%) |
Sep 04, 2009 | 19.87 | 20.32 | 19.70 | 20.18 | 76,671 | +0.25(+1.27%) |
Sep 03, 2009 | 19.66 | 20.16 | 19.13 | 19.92 | 82,101 | +0.33(+1.67%) |
Sep 02, 2009 | 19.58 | 19.93 | 19.13 | 19.60 | 195,412 | +0.10(+0.52%) |
Sep 01, 2009 | 19.45 | 20.37 | 19.34 | 19.50 | 266,900 | -0.17(-0.89%) |
Aug 31, 2009 | 19.50 | 19.88 | 19.23 | 19.67 | 102,111 | -0.01(-0.07%) |
Aug 28, 2009 | 20.40 | 21.03 | 19.33 | 19.68 | 117,714 | -0.49(-2.41%) |
Aug 27, 2009 | 19.16 | 20.31 | 18.57 | 20.17 | 214,915 | +1.07(+5.62%) |
Aug 26, 2009 | 19.05 | 19.29 | 18.86 | 19.10 | 81,904 | -0.01(-0.04%) |
Aug 25, 2009 | 19.13 | 19.74 | 18.79 | 19.10 | 84,320 | +0.03(+0.15%) |
Aug 24, 2009 | 19.23 | 19.63 | 18.90 | 19.08 | 101,123 | -0.10(-0.53%) |
Aug 21, 2009 | 18.54 | 19.25 | 18.14 | 19.18 | 156,880 | +0.97(+5.34%) |
Aug 20, 2009 | 17.75 | 18.81 | 17.75 | 18.20 | 80,833 | +0.34(+1.91%) |
Aug 19, 2009 | 17.12 | 17.89 | 16.97 | 17.86 | 82,818 | +0.49(+2.84%) |
Aug 18, 2009 | 17.40 | 17.78 | 17.17 | 17.37 | 179,641 | +0.15(+0.88%) |
Aug 17, 2009 | 18.25 | 19.00 | 17.07 | 17.22 | 169,644 | -1.44(-7.70%) |
Aug 14, 2009 | 19.76 | 19.85 | 18.46 | 18.65 | 84,932 | -1.09(-5.51%) |
Aug 13, 2009 | 20.13 | 20.27 | 19.55 | 19.74 | 101,294 | -0.30(-1.48%) |
Aug 12, 2009 | 19.51 | 20.36 | 19.08 | 20.04 | 120,942 | +0.61(+3.14%) |
Aug 11, 2009 | 18.05 | 19.47 | 17.73 | 19.43 | 231,971 | +1.31(+7.21%) |
Aug 10, 2009 | 18.86 | 18.86 | 17.70 | 18.12 | 203,796 | -1.04(-5.45%) |
Aug 07, 2009 | 18.68 | 19.65 | 16.82 | 19.17 | 408,459 | +0.30(+1.62%) |
Aug 06, 2009 | 18.87 | 19.06 | 18.46 | 18.86 | 122,039 | +0.04(+0.23%) |
Aug 05, 2009 | 19.13 | 19.42 | 17.91 | 18.82 | 263,540 | -0.23(-1.22%) |
Aug 04, 2009 | 17.94 | 19.17 | 17.90 | 19.05 | 242,864 | +0.89(+4.91%) |
Aug 03, 2009 | 16.95 | 18.16 | 16.88 | 18.16 | 346,794 | +1.45(+8.68%) |
Jul 31, 2009 | 16.51 | 17.44 | 16.51 | 16.71 | 202,091 | +0.11(+0.66%) |
Jul 30, 2009 | 16.86 | 17.16 | 16.36 | 16.60 | 357,020 | -0.07(-0.39%) |
Jul 29, 2009 | 17.10 | 17.25 | 16.54 | 16.67 | 295,521 | -0.59(-3.41%) |
Jul 28, 2009 | 17.27 | 17.57 | 17.03 | 17.25 | 263,996 | -0.16(-0.92%) |
Jul 27, 2009 | 18.05 | 18.12 | 17.20 | 17.41 | 333,395 | -0.56(-3.11%) |
Jul 24, 2009 | 17.82 | 18.14 | 17.78 | 17.97 | 202,710 | -0.02(-0.12%) |
Jul 23, 2009 | 17.70 | 18.15 | 17.70 | 17.99 | 260,344 | +0.31(+1.76%) |
Jul 22, 2009 | 18.18 | 18.47 | 17.58 | 17.68 | 140,482 | -0.54(-2.99%) |
Jul 21, 2009 | 18.59 | 18.59 | 17.70 | 18.23 | 109,842 | -0.22(-1.22%) |
Jul 20, 2009 | 18.40 | 18.78 | 18.05 | 18.45 | 88,748 | +0.23(+1.27%) |
Jul 17, 2009 | 18.64 | 18.92 | 18.17 | 18.22 | 81,561 | -0.37(-1.99%) |
Jul 16, 2009 | 18.20 | 18.79 | 17.87 | 18.59 | 96,804 | +0.36(+1.95%) |
Jul 15, 2009 | 17.03 | 18.62 | 17.02 | 18.23 | 120,407 | +1.51(+9.02%) |
Jul 14, 2009 | 17.10 | 17.20 | 16.52 | 16.72 | 75,038 | -0.38(-2.21%) |
Jul 13, 2009 | 16.59 | 17.14 | 15.91 | 17.10 | 120,451 | +0.59(+3.56%) |
Jul 10, 2009 | 16.18 | 16.94 | 15.85 | 16.51 | 64,951 | +0.16(+0.98%) |
Jul 09, 2009 | 15.36 | 16.74 | 15.36 | 16.35 | 108,503 | +1.09(+7.13%) |
Jul 08, 2009 | 15.76 | 15.88 | 14.93 | 15.27 | 106,950 | -0.36(-2.28%) |
Jul 07, 2009 | 16.59 | 16.84 | 15.56 | 15.62 | 143,653 | -0.89(-5.40%) |
Jul 06, 2009 | 16.35 | 16.67 | 16.14 | 16.51 | 136,793 | +0.12(+0.75%) |
Jul 02, 2009 | 16.79 | 16.81 | 16.17 | 16.39 | 64,447 | -0.70(-4.12%) |
Jul 01, 2009 | 17.42 | 17.78 | 16.95 | 17.09 | 99,280 | -0.10(-0.59%) |
Jun 30, 2009 | 17.73 | 18.19 | 17.15 | 17.20 | 157,639 | -0.70(-3.93%) |
Jun 29, 2009 | 17.17 | 18.16 | 16.77 | 17.90 | 216,263 | +0.71(+4.14%) |
Jun 26, 2009 | 16.56 | 17.22 | 16.22 | 17.19 | 432,998 | +0.40(+2.38%) |
Jun 25, 2009 | 16.45 | 16.79 | 15.82 | 16.79 | 87,155 | +0.76(+4.75%) |
Jun 24, 2009 | 15.60 | 16.36 | 15.32 | 16.03 | 114,674 | +0.57(+3.66%) |
Jun 23, 2009 | 15.61 | 16.25 | 15.44 | 15.46 | 132,527 | -0.05(-0.33%) |
Jun 22, 2009 | 17.09 | 17.10 | 15.41 | 15.51 | 208,983 | -1.71(-9.94%) |
Jun 19, 2009 | 17.75 | 17.95 | 17.12 | 17.23 | 157,129 | -0.29(-1.66%) |
Jun 18, 2009 | 17.29 | 17.71 | 16.86 | 17.52 | 66,784 | +0.28(+1.64%) |
Jun 17, 2009 | 17.19 | 17.83 | 16.63 | 17.23 | 316,919 | +0.10(+0.59%) |
Jun 16, 2009 | 18.49 | 18.71 | 17.11 | 17.13 | 236,961 | -1.08(-5.94%) |
Jun 15, 2009 | 18.63 | 18.66 | 17.63 | 18.21 | 322,300 | -0.62(-3.31%) |
Jun 12, 2009 | 19.26 | 19.27 | 18.54 | 18.84 | 256,410 | -0.39(-2.04%) |
Jun 11, 2009 | 19.48 | 20.50 | 19.19 | 19.23 | 201,744 | -0.34(-1.74%) |
Jun 10, 2009 | 19.90 | 20.05 | 19.24 | 19.57 | 197,111 | -0.21(-1.06%) |
Jun 09, 2009 | 19.15 | 19.83 | 19.15 | 19.78 | 110,747 | +0.78(+4.09%) |
Jun 08, 2009 | 18.96 | 19.37 | 18.72 | 19.00 | 189,640 | +0.03(+0.15%) |
Jun 05, 2009 | 18.38 | 19.08 | 18.38 | 18.97 | 185,909 | +0.68(+3.73%) |
Jun 04, 2009 | 17.33 | 18.35 | 17.10 | 18.29 | 108,958 | +0.99(+5.75%) |
Jun 03, 2009 | 18.14 | 18.53 | 17.01 | 17.30 | 108,363 | -1.10(-5.99%) |
Jun 02, 2009 | 17.97 | 18.84 | 17.78 | 18.40 | 196,039 | +0.30(+1.64%) |
Jun 01, 2009 | 16.82 | 18.36 | 16.75 | 18.10 | 194,957 | +1.45(+8.71%) |
May 29, 2009 | 15.93 | 16.70 | 15.64 | 16.65 | 131,194 | +0.83(+5.23%) |
May 28, 2009 | 15.68 | 16.08 | 15.19 | 15.82 | 73,735 | +0.22(+1.44%) |
May 27, 2009 | 16.06 | 16.40 | 15.52 | 15.60 | 67,456 | -0.64(-3.93%) |
May 26, 2009 | 15.00 | 16.48 | 15.00 | 16.24 | 93,723 | +1.08(+7.13%) |
May 22, 2009 | 14.66 | 15.72 | 14.66 | 15.16 | 120,375 | +0.57(+3.88%) |
May 21, 2009 | 14.74 | 15.45 | 14.07 | 14.59 | 97,806 | -0.44(-2.90%) |
May 20, 2009 | 15.05 | 15.79 | 14.85 | 15.03 | 121,205 | +0.17(+1.17%) |
May 19, 2009 | 14.91 | 15.18 | 14.45 | 14.85 | 104,797 | -0.25(-1.68%) |
May 18, 2009 | 14.31 | 15.39 | 13.96 | 15.11 | 112,904 | +1.07(+7.65%) |
May 15, 2009 | 14.72 | 14.72 | 13.74 | 14.03 | 136,400 | -0.70(-4.78%) |
May 14, 2009 | 14.40 | 14.94 | 13.92 | 14.74 | 124,214 | +0.46(+3.20%) |
May 13, 2009 | 14.11 | 14.79 | 13.64 | 14.28 | 194,813 | -0.38(-2.62%) |
May 12, 2009 | 14.51 | 14.86 | 14.00 | 14.66 | 240,656 | +0.07(+0.45%) |
May 11, 2009 | 15.42 | 15.64 | 14.26 | 14.60 | 306,085 | -1.17(-7.41%) |
May 08, 2009 | 15.77 | 16.25 | 15.17 | 15.77 | 306,683 | -0.97(-5.81%) |
May 07, 2009 | 18.03 | 18.17 | 15.74 | 16.74 | 166,146 | -0.96(-5.41%) |
May 06, 2009 | 17.57 | 17.94 | 16.97 | 17.70 | 67,021 | +0.32(+1.84%) |
May 05, 2009 | 17.92 | 17.92 | 16.83 | 17.38 | 79,110 | -0.74(-4.08%) |
May 04, 2009 | 17.95 | 18.52 | 16.96 | 18.12 | 215,668 | +1.33(+7.91%) |
May 01, 2009 | 16.39 | 17.23 | 16.14 | 16.79 | 109,088 | +0.41(+2.48%) |
Apr 30, 2009 | 16.27 | 17.12 | 15.99 | 16.38 | 103,769 | +0.33(+2.08%) |
Apr 29, 2009 | 15.54 | 16.29 | 15.40 | 16.05 | 185,663 | +0.60(+3.85%) |
Apr 28, 2009 | 14.86 | 15.70 | 14.21 | 15.45 | 168,529 | +0.37(+2.45%) |
Apr 27, 2009 | 15.98 | 16.19 | 14.63 | 15.08 | 112,047 | -1.39(-8.41%) |
Apr 24, 2009 | 16.01 | 16.83 | 15.85 | 16.47 | 131,349 | +0.67(+4.27%) |
Apr 23, 2009 | 15.88 | 16.38 | 15.32 | 15.80 | 129,881 | -0.07(-0.46%) |
Apr 22, 2009 | 15.30 | 16.70 | 15.30 | 15.87 | 143,641 | +0.31(+2.01%) |
Apr 21, 2009 | 14.87 | 15.80 | 14.87 | 15.56 | 168,159 | +0.53(+3.53%) |
Apr 20, 2009 | 15.36 | 15.39 | 14.61 | 15.03 | 149,853 | -0.72(-4.56%) |
Apr 17, 2009 | 15.75 | 16.11 | 15.20 | 15.74 | 220,082 | +0.08(+0.51%) |
Apr 16, 2009 | 15.68 | 15.89 | 15.03 | 15.67 | 146,363 | +0.25(+1.60%) |
Apr 15, 2009 | 15.08 | 15.47 | 15.01 | 15.42 | 85,077 | +0.28(+1.87%) |
Apr 14, 2009 | 15.38 | 16.04 | 14.90 | 15.14 | 195,252 | -0.52(-3.34%) |
Apr 13, 2009 | 16.25 | 16.51 | 15.27 | 15.66 | 507,162 | -0.90(-5.43%) |
Apr 09, 2009 | 15.35 | 17.04 | 15.35 | 16.56 | 282,661 | +1.54(+10.24%) |
Apr 08, 2009 | 14.48 | 15.06 | 14.28 | 15.02 | 260,251 | +0.74(+5.18%) |
Apr 07, 2009 | 15.19 | 15.36 | 14.26 | 14.28 | 172,734 | -1.19(-7.69%) |
Apr 06, 2009 | 14.55 | 15.58 | 14.10 | 15.47 | 316,688 | +0.67(+4.56%) |
Apr 03, 2009 | 15.06 | 15.56 | 14.75 | 14.79 | 287,871 | -0.26(-1.73%) |
Apr 02, 2009 | 14.11 | 15.79 | 13.74 | 15.06 | 249,366 | +1.31(+9.56%) |
Apr 01, 2009 | 12.70 | 13.81 | 12.46 | 13.74 | 278,802 | +0.81(+6.28%) |
Mar 31, 2009 | 12.93 | 13.56 | 12.55 | 12.93 | 142,297 | +0.30(+2.41%) |
Mar 30, 2009 | 13.45 | 13.58 | 12.34 | 12.63 | 393,515 | -0.97(-7.15%) |
Mar 26, 2009 | 12.76 | 13.68 | 12.47 | 13.60 | 131,081 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,114 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.73 | 11.47 | 11.53 | 224,160 | -0.44(-3.70%) |
Mar 23, 2009 | 11.57 | 11.97 | 10.88 | 11.97 | 311,283 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.29 | 10.40 | 10.80 | 211,428 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.01 | 143,889 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.22 | 10.89 | 164,938 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.904 | 10.35 | 207,700 | -0.06(-0.56%) |
Mar 16, 2009 | 10.64 | 10.91 | 10.25 | 10.40 | 125,406 | -0.16(-1.51%) |
Mar 13, 2009 | 10.46 | 10.75 | 10.18 | 10.56 | 109,984 | +0.03(+0.28%) |
Mar 12, 2009 | 9.904 | 10.65 | 9.549 | 10.54 | 153,599 | +0.57(+5.68%) |
Mar 11, 2009 | 9.418 | 10.33 | 9.215 | 9.969 | 219,487 | +0.68(+7.34%) |
Mar 10, 2009 | 8.337 | 9.316 | 8.039 | 9.287 | 332,845 | +1.19(+14.70%) |
Mar 09, 2009 | 8.148 | 8.649 | 8.025 | 8.097 | 201,170 | -0.14(-1.67%) |
Mar 06, 2009 | 8.170 | 8.460 | 7.923 | 8.235 | 223,160 | +0.19(+2.34%) |
Mar 05, 2009 | 8.504 | 8.605 | 7.967 | 8.047 | 252,274 | -0.67(-7.74%) |
Mar 04, 2009 | 8.678 | 8.772 | 8.301 | 8.721 | 417,816 | -0.15(-1.64%) |
Mar 02, 2009 | 9.447 | 9.491 | 8.707 | 8.867 | 207,456 | -0.93(-9.48%) |
Feb 27, 2009 | 9.345 | 9.962 | 9.345 | 9.795 | 212,432 | +0.27(+2.82%) |
Feb 26, 2009 | 9.890 | 10.22 | 9.483 | 9.527 | 103,258 | -0.22(-2.31%) |
Feb 25, 2009 | 10.16 | 10.28 | 9.708 | 9.752 | 199,472 | -0.44(-4.27%) |
Feb 24, 2009 | 9.628 | 10.39 | 9.374 | 10.19 | 244,315 | +0.75(+8.00%) |
Feb 23, 2009 | 10.50 | 10.50 | 9.345 | 9.433 | 192,806 | -0.92(-8.90%) |
Feb 20, 2009 | 10.58 | 11.03 | 9.998 | 10.35 | 183,539 | -0.48(-4.42%) |
Feb 19, 2009 | 10.72 | 11.46 | 10.70 | 10.83 | 256,926 | +0.20(+1.84%) |
Feb 18, 2009 | 11.38 | 11.52 | 10.60 | 10.64 | 233,407 | -0.51(-4.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 10.93 | 11.14 | 284,476 | -1.02(-8.35%) |
Feb 13, 2009 | 12.54 | 13.01 | 12.04 | 12.16 | 133,751 | -0.40(-3.18%) |
Feb 12, 2009 | 11.98 | 13.04 | 11.96 | 12.56 | 219,609 | +0.22(+1.82%) |
Feb 11, 2009 | 12.33 | 13.26 | 11.69 | 12.33 | 484,383 | -0.18(-1.45%) |
Feb 10, 2009 | 10.88 | 12.63 | 10.88 | 12.52 | 726,896 | -1.77(-12.39%) |
Feb 09, 2009 | 14.87 | 15.03 | 14.16 | 14.29 | 150,547 | -0.70(-4.70%) |
Feb 06, 2009 | 14.46 | 15.13 | 14.13 | 14.99 | 129,215 | +0.53(+3.66%) |
Feb 05, 2009 | 14.24 | 14.72 | 13.72 | 14.46 | 105,605 | +0.13(+0.91%) |
Feb 04, 2009 | 13.86 | 14.79 | 13.61 | 14.33 | 329,616 | +0.44(+3.13%) |
Feb 03, 2009 | 13.38 | 14.08 | 12.96 | 13.89 | 206,479 | +0.62(+4.64%) |
Feb 02, 2009 | 13.06 | 13.69 | 12.75 | 13.28 | 172,392 | +0.02(+0.16%) |
Jan 30, 2009 | 14.40 | 14.50 | 13.10 | 13.26 | 156,661 | -0.91(-6.45%) |
Jan 29, 2009 | 14.58 | 15.23 | 14.14 | 14.17 | 90,333 | -0.59(-3.98%) |
Jan 28, 2009 | 14.91 | 14.91 | 14.29 | 14.76 | 97,457 | +0.10(+0.69%) |
Jan 27, 2009 | 14.30 | 15.08 | 14.11 | 14.66 | 81,240 | +0.46(+3.22%) |
Jan 26, 2009 | 14.11 | 15.08 | 14.07 | 14.20 | 70,354 | +0.17(+1.19%) |
Jan 23, 2009 | 13.23 | 14.25 | 13.23 | 14.03 | 66,954 | +0.38(+2.82%) |
Jan 22, 2009 | 14.20 | 14.28 | 13.57 | 13.65 | 97,913 | -0.98(-6.70%) |
Jan 21, 2009 | 13.78 | 14.70 | 13.43 | 14.63 | 99,777 | +1.04(+7.69%) |
Jan 20, 2009 | 14.08 | 14.12 | 13.56 | 13.58 | 219,804 | -0.67(-4.73%) |
Jan 16, 2009 | 15.03 | 15.03 | 13.42 | 14.26 | 152,671 | -0.30(-2.09%) |
Jan 15, 2009 | 14.53 | 15.01 | 13.45 | 14.56 | 301,690 | +0.15(+1.01%) |
Jan 14, 2009 | 15.96 | 16.41 | 14.42 | 14.42 | 191,637 | -1.73(-10.70%) |
Jan 13, 2009 | 16.06 | 16.43 | 15.96 | 16.14 | 79,994 | -0.02(-0.13%) |
Jan 12, 2009 | 16.54 | 16.57 | 15.95 | 16.17 | 157,783 | -0.40(-2.41%) |
Jan 09, 2009 | 17.98 | 17.98 | 16.47 | 16.56 | 132,796 | -1.50(-8.31%) |
Jan 08, 2009 | 18.07 | 18.27 | 17.48 | 18.07 | 90,173 | -0.04(-0.20%) |
Jan 07, 2009 | 18.34 | 18.54 | 17.65 | 18.10 | 109,665 | -0.51(-2.73%) |
Jan 06, 2009 | 18.76 | 19.16 | 17.78 | 18.61 | 184,829 | +0.12(+0.63%) |
Jan 05, 2009 | 18.17 | 18.73 | 17.50 | 18.50 | 74,100 | +0.27(+1.47%) |
Jan 02, 2009 | 17.99 | 18.50 | 17.15 | 18.23 | 83,216 | +0.36(+2.03%) |
Dec 31, 2008 | 17.97 | 18.34 | 17.77 | 17.86 | 109,525 | -0.01(-0.08%) |
Dec 30, 2008 | 16.44 | 18.44 | 16.44 | 17.88 | 171,845 | +1.49(+9.12%) |
Dec 29, 2008 | 16.43 | 16.43 | 15.81 | 16.38 | 103,270 | -0.12(-0.75%) |
Dec 26, 2008 | 16.30 | 16.66 | 15.79 | 16.51 | 59,311 | +0.28(+1.70%) |
Dec 24, 2008 | 16.20 | 17.00 | 15.86 | 16.23 | 60,094 | +0.09(+0.54%) |
Dec 23, 2008 | 16.80 | 17.57 | 15.94 | 16.14 | 213,704 | -0.48(-2.88%) |
Dec 22, 2008 | 18.44 | 19.08 | 15.96 | 16.62 | 197,929 | -1.68(-9.16%) |
Dec 19, 2008 | 19.08 | 19.29 | 17.91 | 18.30 | 224,036 | -0.22(-1.21%) |
Dec 18, 2008 | 19.10 | 19.10 | 17.85 | 18.52 | 249,128 | +0.17(+0.95%) |
Dec 17, 2008 | 17.78 | 18.96 | 16.46 | 18.35 | 194,428 | +0.30(+1.69%) |
Dec 16, 2008 | 16.63 | 18.14 | 16.12 | 18.05 | 159,494 | +1.76(+10.78%) |
Dec 15, 2008 | 17.37 | 17.57 | 15.90 | 16.29 | 136,342 | -0.96(-5.55%) |
Dec 12, 2008 | 15.96 | 17.27 | 15.96 | 17.25 | 186,904 | +0.82(+4.99%) |
Dec 11, 2008 | 17.07 | 18.21 | 16.22 | 16.43 | 194,953 | -1.01(-5.78%) |
Dec 10, 2008 | 16.25 | 17.78 | 15.64 | 17.44 | 148,397 | +1.38(+8.59%) |
Dec 09, 2008 | 16.18 | 17.36 | 14.92 | 16.06 | 212,134 | -0.83(-4.94%) |
Dec 08, 2008 | 14.72 | 17.61 | 14.56 | 16.89 | 263,460 | +2.50(+17.40%) |
Dec 05, 2008 | 14.47 | 14.47 | 13.74 | 14.39 | 227,201 | -0.33(-2.22%) |
Dec 04, 2008 | 14.11 | 15.21 | 13.79 | 14.71 | 354,492 | +0.40(+2.79%) |
Dec 03, 2008 | 13.79 | 14.37 | 12.78 | 14.32 | 275,645 | +0.57(+4.12%) |
Dec 02, 2008 | 12.71 | 13.98 | 12.55 | 13.75 | 304,398 | +1.41(+11.47%) |