Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.810 | 9.810 | 9.380 | 9.410 | 1,739,028 | -0.26(-2.69%) |
Nov 27, 2009 | 9.700 | 9.820 | 9.510 | 9.670 | 667,204 | -0.21(-2.13%) |
Nov 25, 2009 | 9.730 | 9.940 | 9.640 | 9.880 | 1,782,941 | +0.19(+1.96%) |
Nov 24, 2009 | 9.940 | 10.00 | 9.630 | 9.690 | 2,169,237 | -0.26(-2.61%) |
Nov 23, 2009 | 10.17 | 10.31 | 9.930 | 9.950 | 2,115,139 | -0.16(-1.58%) |
Nov 20, 2009 | 9.990 | 10.17 | 9.830 | 10.11 | 2,065,184 | +0.12(+1.20%) |
Nov 19, 2009 | 10.25 | 10.25 | 9.890 | 9.990 | 1,706,255 | -0.31(-3.01%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.26 | 10.30 | 2,034,520 | -0.08(-0.77%) |
Nov 17, 2009 | 10.38 | 10.41 | 10.14 | 10.38 | 1,593,473 | -0.02(-0.19%) |
Nov 16, 2009 | 10.24 | 10.55 | 10.22 | 10.40 | 2,712,568 | +0.26(+2.56%) |
Nov 13, 2009 | 10.15 | 10.31 | 10.06 | 10.14 | 1,330,091 | -0.06(-0.59%) |
Nov 12, 2009 | 10.30 | 10.50 | 10.20 | 10.20 | 1,561,262 | -0.12(-1.16%) |
Nov 11, 2009 | 10.41 | 10.50 | 10.26 | 10.32 | 1,371,837 | +0.01(+0.10%) |
Nov 10, 2009 | 10.37 | 10.47 | 10.22 | 10.31 | 1,527,953 | -0.12(-1.15%) |
Nov 09, 2009 | 10.25 | 10.47 | 10.15 | 10.43 | 1,809,070 | +0.34(+3.37%) |
Nov 06, 2009 | 10.20 | 10.30 | 10.00 | 10.09 | 1,639,154 | -0.15(-1.46%) |
Nov 05, 2009 | 10.18 | 10.24 | 9.970 | 10.24 | 2,556,809 | +0.18(+1.79%) |
Nov 04, 2009 | 9.960 | 10.18 | 9.910 | 10.06 | 2,492,460 | +0.16(+1.62%) |
Nov 03, 2009 | 9.820 | 9.990 | 9.710 | 9.900 | 3,354,306 | +0.03(+0.30%) |
Nov 02, 2009 | 10.31 | 10.31 | 9.750 | 9.870 | 4,132,287 | -0.28(-2.76%) |
Oct 30, 2009 | 10.59 | 10.60 | 10.01 | 10.15 | 3,682,649 | -0.44(-4.15%) |
Oct 29, 2009 | 10.39 | 10.64 | 10.29 | 10.59 | 3,130,979 | +0.24(+2.32%) |
Oct 28, 2009 | 10.56 | 10.60 | 10.16 | 10.35 | 5,764,491 | -0.28(-2.63%) |
Oct 27, 2009 | 10.53 | 10.75 | 10.46 | 10.63 | 3,771,873 | +0.09(+0.85%) |
Oct 26, 2009 | 11.00 | 11.07 | 10.47 | 10.54 | 4,643,601 | -0.40(-3.66%) |
Oct 23, 2009 | 10.95 | 10.97 | 10.87 | 10.94 | 5,819,850 | +0.05(+0.46%) |
Oct 22, 2009 | 10.53 | 11.15 | 10.11 | 10.89 | 19,572,478 | -1.33(-10.88%) |
Oct 21, 2009 | 12.52 | 12.89 | 12.22 | 12.22 | 2,818,364 | -0.28(-2.24%) |
Oct 20, 2009 | 12.61 | 12.64 | 12.50 | 12.50 | 2,072,581 | +0.07(+0.56%) |
Oct 19, 2009 | 12.37 | 12.70 | 12.27 | 12.43 | 2,787,992 | +0.14(+1.14%) |
Oct 16, 2009 | 12.40 | 12.47 | 12.20 | 12.29 | 1,955,165 | -0.21(-1.68%) |
Oct 15, 2009 | 12.30 | 12.59 | 12.22 | 12.50 | 2,458,152 | +0.14(+1.13%) |
Oct 14, 2009 | 12.76 | 12.83 | 12.22 | 12.36 | 5,628,087 | -0.29(-2.29%) |
Oct 13, 2009 | 12.73 | 12.76 | 12.31 | 12.65 | 3,946,269 | -0.14(-1.09%) |
Oct 12, 2009 | 12.91 | 12.98 | 12.73 | 12.79 | 3,850,666 | +0.03(+0.24%) |
Oct 09, 2009 | 11.95 | 13.09 | 11.95 | 12.76 | 10,354,629 | +0.94(+7.95%) |
Oct 08, 2009 | 13.18 | 13.21 | 11.77 | 11.82 | 10,518,818 | -1.71(-12.64%) |
Oct 07, 2009 | 13.58 | 13.75 | 13.48 | 13.53 | 1,203,476 | -0.13(-0.95%) |
Oct 06, 2009 | 13.41 | 13.83 | 13.40 | 13.66 | 1,557,226 | +0.32(+2.40%) |
Oct 05, 2009 | 13.12 | 13.52 | 12.93 | 13.34 | 2,417,323 | +0.26(+1.99%) |
Oct 02, 2009 | 13.26 | 13.37 | 13.05 | 13.08 | 2,283,304 | -0.38(-2.82%) |
Oct 01, 2009 | 13.80 | 13.83 | 13.45 | 13.46 | 2,031,851 | -0.36(-2.60%) |
Sep 30, 2009 | 14.02 | 14.21 | 13.63 | 13.82 | 3,274,520 | +0.02(+0.14%) |
Sep 29, 2009 | 13.75 | 13.99 | 13.68 | 13.80 | 2,482,867 | -0.02(-0.14%) |
Sep 28, 2009 | 13.74 | 13.88 | 13.67 | 13.82 | 1,537,610 | +0.14(+1.02%) |
Sep 25, 2009 | 13.65 | 13.75 | 13.55 | 13.68 | 1,365,060 | -0.06(-0.44%) |
Sep 24, 2009 | 14.09 | 14.09 | 13.73 | 13.74 | 2,354,247 | -0.23(-1.65%) |
Sep 23, 2009 | 14.18 | 14.25 | 13.97 | 13.97 | 1,114,773 | -0.20(-1.41%) |
Sep 22, 2009 | 14.03 | 14.35 | 13.97 | 14.17 | 1,595,519 | +0.19(+1.36%) |
Sep 21, 2009 | 13.95 | 14.05 | 13.71 | 13.98 | 1,590,190 | -0.09(-0.64%) |
Sep 18, 2009 | 14.13 | 14.25 | 14.07 | 14.07 | 1,974,646 | +0.02(+0.14%) |
Sep 17, 2009 | 14.13 | 14.27 | 13.95 | 14.05 | 1,598,374 | -0.06(-0.43%) |
Sep 16, 2009 | 14.09 | 14.25 | 13.97 | 14.11 | 1,517,291 | +0.02(+0.14%) |
Sep 15, 2009 | 14.14 | 14.25 | 13.97 | 14.09 | 2,114,389 | -0.03(-0.21%) |
Sep 14, 2009 | 13.64 | 14.13 | 13.38 | 14.12 | 2,115,114 | +0.34(+2.47%) |
Sep 11, 2009 | 13.83 | 13.92 | 13.63 | 13.78 | 1,913,268 | +0.01(+0.07%) |
Sep 10, 2009 | 13.58 | 13.85 | 13.56 | 13.77 | 1,381,555 | +0.16(+1.18%) |
Sep 09, 2009 | 13.47 | 13.71 | 13.32 | 13.61 | 1,538,150 | +0.11(+0.81%) |
Sep 08, 2009 | 13.24 | 13.60 | 13.19 | 13.50 | 1,591,927 | +0.33(+2.51%) |
Sep 04, 2009 | 12.88 | 13.24 | 12.88 | 13.17 | 1,134,340 | +0.30(+2.33%) |
Sep 03, 2009 | 12.85 | 12.94 | 12.64 | 12.87 | 1,235,622 | +0.11(+0.86%) |
Sep 02, 2009 | 12.74 | 12.87 | 12.57 | 12.76 | 1,852,750 | -0.01(-0.08%) |
Sep 01, 2009 | 13.29 | 13.46 | 12.63 | 12.77 | 3,395,482 | -0.56(-4.20%) |
Aug 31, 2009 | 13.54 | 13.58 | 13.24 | 13.33 | 1,954,756 | -0.42(-3.05%) |
Aug 28, 2009 | 13.93 | 14.09 | 13.58 | 13.75 | 1,104,572 | -0.04(-0.29%) |
Aug 27, 2009 | 13.59 | 13.82 | 13.45 | 13.79 | 1,798,662 | +0.12(+0.88%) |
Aug 26, 2009 | 13.89 | 13.89 | 13.54 | 13.67 | 853,893 | -0.13(-0.94%) |
Aug 25, 2009 | 13.83 | 13.93 | 13.68 | 13.80 | 1,289,723 | +0.07(+0.51%) |
Aug 24, 2009 | 13.72 | 13.89 | 13.66 | 13.73 | 1,804,971 | +0.01(+0.07%) |
Aug 21, 2009 | 13.88 | 13.98 | 13.68 | 13.72 | 2,310,007 | -0.01(-0.07%) |
Aug 20, 2009 | 13.72 | 13.99 | 13.65 | 13.73 | 3,123,725 | -0.04(-0.29%) |
Aug 19, 2009 | 13.58 | 13.82 | 13.58 | 13.77 | 2,137,281 | +0.00(+0.00%) |
Aug 18, 2009 | 13.61 | 13.80 | 13.49 | 13.77 | 1,566,964 | +0.43(+3.22%) |
Aug 17, 2009 | 13.39 | 13.57 | 13.29 | 13.34 | 2,196,269 | -0.34(-2.49%) |
Aug 14, 2009 | 13.76 | 13.93 | 13.57 | 13.68 | 2,740,137 | -0.21(-1.51%) |
Aug 13, 2009 | 14.02 | 14.02 | 13.75 | 13.89 | 1,852,083 | -0.01(-0.07%) |
Aug 12, 2009 | 13.71 | 14.14 | 13.66 | 13.90 | 2,016,501 | +0.24(+1.76%) |
Aug 11, 2009 | 13.95 | 13.99 | 13.65 | 13.66 | 1,938,405 | -0.31(-2.22%) |
Aug 10, 2009 | 13.89 | 14.00 | 13.75 | 13.97 | 1,592,529 | -0.01(-0.07%) |
Aug 07, 2009 | 13.70 | 14.15 | 13.67 | 13.98 | 2,529,801 | +0.42(+3.10%) |
Aug 06, 2009 | 13.41 | 13.72 | 13.33 | 13.56 | 2,512,768 | +0.16(+1.19%) |
Aug 05, 2009 | 13.55 | 13.64 | 13.14 | 13.40 | 2,569,600 | -0.15(-1.11%) |
Aug 04, 2009 | 13.17 | 13.57 | 13.00 | 13.55 | 2,171,812 | +0.36(+2.73%) |
Aug 03, 2009 | 13.07 | 13.25 | 12.95 | 13.19 | 1,219,072 | +0.25(+1.93%) |
Jul 31, 2009 | 13.09 | 13.21 | 12.92 | 12.94 | 1,209,442 | -0.15(-1.15%) |
Jul 30, 2009 | 13.17 | 13.55 | 13.00 | 13.09 | 1,332,193 | +0.09(+0.69%) |
Jul 29, 2009 | 13.30 | 13.41 | 12.91 | 13.00 | 1,541,265 | -0.39(-2.91%) |
Jul 28, 2009 | 13.22 | 13.49 | 13.17 | 13.39 | 1,406,343 | +0.22(+1.67%) |
Jul 27, 2009 | 13.32 | 13.50 | 13.12 | 13.17 | 1,475,750 | -0.04(-0.30%) |
Jul 24, 2009 | 12.86 | 13.45 | 12.86 | 13.21 | 872 | +0.21(+1.62%) |
Jul 23, 2009 | 11.85 | 13.52 | 11.74 | 13.00 | 6,075,864 | +1.10(+9.24%) |
Jul 22, 2009 | 12.25 | 12.39 | 11.65 | 11.90 | 4,474,243 | -0.53(-4.26%) |
Jul 21, 2009 | 12.54 | 12.66 | 12.19 | 12.43 | 1,528,891 | -0.04(-0.32%) |
Jul 20, 2009 | 12.15 | 12.52 | 12.13 | 12.47 | 1,242,409 | +0.37(+3.06%) |
Jul 17, 2009 | 12.26 | 12.41 | 12.02 | 12.10 | 1,195,383 | -0.28(-2.26%) |
Jul 16, 2009 | 12.07 | 12.42 | 11.87 | 12.38 | 1,141,976 | +0.38(+3.17%) |
Jul 15, 2009 | 11.66 | 12.04 | 11.60 | 12.00 | 1,635,691 | +0.58(+5.08%) |
Jul 14, 2009 | 11.35 | 11.55 | 11.22 | 11.42 | 1,518,683 | +0.06(+0.53%) |
Jul 13, 2009 | 11.14 | 11.36 | 11.13 | 11.36 | 1,134,000 | +0.22(+1.97%) |
Jul 10, 2009 | 10.90 | 11.24 | 10.90 | 11.14 | 1,329,428 | +0.11(+1.00%) |
Jul 09, 2009 | 11.04 | 11.18 | 10.91 | 11.03 | 1,223,944 | +0.03(+0.27%) |
Jul 08, 2009 | 10.91 | 11.06 | 10.65 | 11.00 | 2,070,374 | +0.10(+0.92%) |
Jul 07, 2009 | 10.99 | 11.15 | 10.82 | 10.90 | 2,366,604 | -0.11(-1.00%) |
Jul 06, 2009 | 11.26 | 11.26 | 10.82 | 11.01 | 1,870,895 | -0.32(-2.82%) |
Jul 02, 2009 | 11.67 | 11.77 | 11.31 | 11.33 | 1,112,110 | -0.43(-3.66%) |
Jul 01, 2009 | 11.93 | 12.10 | 11.76 | 11.76 | 2,120,092 | -0.07(-0.59%) |
Jun 30, 2009 | 12.23 | 12.23 | 11.77 | 11.83 | 1,724,588 | -0.21(-1.74%) |
Jun 29, 2009 | 11.71 | 12.18 | 11.69 | 12.04 | 1,895,199 | +0.37(+3.17%) |
Jun 26, 2009 | 11.65 | 11.95 | 11.61 | 11.67 | 2,713,274 | +0.00(+0.00%) |
Jun 25, 2009 | 11.78 | 11.80 | 11.49 | 11.67 | 2,157,100 | +0.25(+2.19%) |
Jun 24, 2009 | 11.23 | 11.68 | 11.17 | 11.42 | 1,863,093 | +0.24(+2.15%) |
Jun 23, 2009 | 11.56 | 11.57 | 11.14 | 11.18 | 2,786,983 | -0.37(-3.20%) |
Jun 22, 2009 | 11.99 | 12.10 | 11.55 | 11.55 | 1,122,903 | -0.55(-4.55%) |
Jun 19, 2009 | 12.23 | 12.33 | 12.03 | 12.10 | 1,818,311 | -0.01(-0.08%) |
Jun 18, 2009 | 12.05 | 12.18 | 11.80 | 12.11 | 1,217,715 | +0.04(+0.33%) |
Jun 17, 2009 | 12.02 | 12.29 | 11.58 | 12.07 | 2,277,256 | +0.06(+0.50%) |
Jun 16, 2009 | 12.41 | 12.50 | 12.01 | 12.01 | 1,900,550 | -0.63(-5.02%) |
Jun 15, 2009 | 12.62 | 13.02 | 12.28 | 12.64 | 2,199,370 | -0.10(-0.75%) |
Jun 12, 2009 | 12.72 | 12.76 | 12.31 | 12.74 | 1,724,897 | -0.14(-1.09%) |
Jun 11, 2009 | 12.67 | 12.99 | 12.48 | 12.88 | 1,829,297 | +0.24(+1.90%) |
Jun 10, 2009 | 12.88 | 12.90 | 12.38 | 12.64 | 2,100,874 | -0.14(-1.10%) |
Jun 09, 2009 | 12.37 | 12.95 | 12.17 | 12.78 | 3,435,030 | +0.51(+4.16%) |
Jun 08, 2009 | 11.93 | 12.39 | 11.92 | 12.27 | 2,498,285 | +0.11(+0.90%) |
Jun 05, 2009 | 11.24 | 12.17 | 11.09 | 12.16 | 3,756,736 | +1.05(+9.45%) |
Jun 04, 2009 | 10.71 | 11.11 | 10.64 | 11.11 | 1,647,648 | +0.43(+4.03%) |
Jun 03, 2009 | 10.96 | 10.96 | 10.62 | 10.68 | 1,507,930 | -0.29(-2.64%) |
Jun 02, 2009 | 11.34 | 11.37 | 10.94 | 10.97 | 2,092,336 | -0.42(-3.69%) |
Jun 01, 2009 | 10.83 | 11.44 | 10.72 | 11.39 | 1,532,914 | +0.65(+6.05%) |
May 29, 2009 | 10.89 | 10.96 | 10.57 | 10.74 | 1,646,356 | -0.15(-1.38%) |
May 28, 2009 | 10.83 | 11.05 | 10.60 | 10.89 | 1,628,004 | +0.11(+1.02%) |
May 27, 2009 | 10.70 | 11.15 | 10.57 | 10.78 | 2,842,510 | +0.01(+0.09%) |
May 26, 2009 | 10.38 | 10.92 | 10.26 | 10.77 | 1,853,969 | +0.27(+2.57%) |
May 22, 2009 | 10.41 | 10.63 | 10.32 | 10.50 | 1,234,688 | +0.09(+0.86%) |
May 21, 2009 | 10.48 | 10.56 | 10.25 | 10.41 | 1,671,320 | -0.18(-1.70%) |
May 20, 2009 | 10.90 | 11.04 | 10.53 | 10.59 | 1,619,526 | -0.26(-2.40%) |
May 19, 2009 | 10.67 | 10.99 | 10.57 | 10.85 | 2,083,175 | +0.12(+1.12%) |
May 18, 2009 | 10.40 | 10.80 | 10.31 | 10.73 | 2,027,343 | +0.48(+4.68%) |
May 15, 2009 | 10.44 | 10.63 | 10.05 | 10.25 | 2,020,561 | -0.21(-2.01%) |
May 14, 2009 | 10.09 | 10.66 | 10.03 | 10.46 | 2,105,114 | +0.38(+3.77%) |
May 13, 2009 | 10.63 | 10.65 | 9.970 | 10.08 | 2,181,530 | -0.57(-5.35%) |
May 12, 2009 | 11.23 | 11.30 | 10.34 | 10.65 | 4,642,216 | -0.50(-4.48%) |
May 11, 2009 | 10.84 | 11.45 | 10.61 | 11.15 | 3,609,467 | +0.11(+1.00%) |
May 08, 2009 | 10.48 | 11.05 | 10.39 | 11.04 | 2,602,251 | +0.66(+6.36%) |
May 07, 2009 | 10.74 | 10.94 | 10.27 | 10.38 | 2,453,365 | -0.25(-2.35%) |
May 06, 2009 | 10.70 | 10.75 | 10.38 | 10.63 | 2,510,898 | +0.00(+0.00%) |
May 05, 2009 | 10.40 | 10.66 | 10.18 | 10.63 | 3,482,650 | +0.25(+2.41%) |
May 04, 2009 | 10.20 | 10.41 | 10.18 | 10.38 | 3,115,976 | +0.29(+2.87%) |
May 01, 2009 | 10.17 | 10.20 | 9.830 | 10.09 | 2,653,401 | -0.06(-0.59%) |
Apr 30, 2009 | 10.14 | 10.50 | 9.960 | 10.15 | 4,656,309 | +0.14(+1.40%) |
Apr 29, 2009 | 9.270 | 10.21 | 9.270 | 10.01 | 3,710,052 | +0.73(+7.87%) |
Apr 28, 2009 | 8.960 | 9.410 | 8.770 | 9.280 | 2,449,186 | +0.25(+2.77%) |
Apr 27, 2009 | 9.130 | 9.180 | 8.880 | 9.030 | 3,335,512 | -0.24(-2.59%) |
Apr 24, 2009 | 9.000 | 9.350 | 8.810 | 9.270 | 4,174,419 | +0.37(+4.16%) |
Apr 23, 2009 | 9.340 | 9.350 | 7.850 | 8.900 | 9,498,222 | -0.91(-9.28%) |
Apr 22, 2009 | 9.370 | 10.01 | 9.370 | 9.810 | 3,248,091 | +0.33(+3.48%) |
Apr 21, 2009 | 9.220 | 9.670 | 9.180 | 9.480 | 4,332,964 | +0.24(+2.60%) |
Apr 20, 2009 | 10.23 | 10.34 | 9.210 | 9.240 | 3,470,991 | -1.16(-11.15%) |
Apr 17, 2009 | 10.27 | 10.43 | 10.02 | 10.40 | 2,307,303 | +0.17(+1.66%) |
Apr 16, 2009 | 9.610 | 10.32 | 9.460 | 10.23 | 2,783,122 | +0.93(+10.00%) |
Apr 15, 2009 | 9.320 | 9.390 | 9.120 | 9.300 | 1,540,814 | -0.06(-0.64%) |
Apr 14, 2009 | 9.690 | 9.690 | 9.290 | 9.360 | 2,346,032 | -0.41(-4.20%) |
Apr 13, 2009 | 9.490 | 9.820 | 9.450 | 9.770 | 1,881,902 | +0.18(+1.88%) |
Apr 09, 2009 | 8.880 | 9.660 | 8.880 | 9.590 | 1,611,570 | +0.89(+10.23%) |
Apr 08, 2009 | 8.710 | 8.790 | 8.520 | 8.700 | 2,618,224 | +0.08(+0.93%) |
Apr 07, 2009 | 8.680 | 8.810 | 8.560 | 8.620 | 1,885,686 | -0.20(-2.27%) |
Apr 06, 2009 | 9.040 | 9.040 | 8.420 | 8.820 | 2,731,203 | -0.30(-3.29%) |
Apr 03, 2009 | 8.850 | 9.120 | 8.660 | 9.120 | 2,449,403 | +0.29(+3.28%) |
Apr 02, 2009 | 8.170 | 9.040 | 8.170 | 8.830 | 3,103,146 | +0.81(+10.10%) |
Apr 01, 2009 | 7.840 | 8.020 | 7.750 | 8.020 | 3,096,619 | +0.07(+0.88%) |
Mar 31, 2009 | 8.030 | 8.110 | 7.870 | 7.950 | 4,109,761 | -0.04(-0.50%) |
Mar 30, 2009 | 8.300 | 8.420 | 7.750 | 7.990 | 5,307,292 | -2.15(-21.20%) |
Mar 26, 2009 | 9.410 | 10.14 | 9.410 | 10.14 | 1,851,047 | +0.65(+6.85%) |
Mar 25, 2009 | 9.560 | 9.780 | 9.270 | 9.490 | 1,926,454 | -0.01(-0.11%) |
Mar 24, 2009 | 9.240 | 9.720 | 9.160 | 9.500 | 1,946,361 | +0.11(+1.17%) |
Mar 23, 2009 | 9.110 | 9.390 | 9.090 | 9.390 | 1,259,821 | +0.70(+8.06%) |
Mar 20, 2009 | 8.940 | 9.170 | 8.670 | 8.690 | 2,347,688 | -0.39(-4.32%) |
Mar 19, 2009 | 9.300 | 9.350 | 8.990 | 9.082 | 2,743,051 | -0.12(-1.28%) |
Mar 18, 2009 | 8.570 | 9.330 | 8.570 | 9.200 | 4,084,974 | +0.50(+5.75%) |
Mar 17, 2009 | 8.230 | 8.700 | 8.140 | 8.700 | 2,484,245 | +0.49(+5.97%) |
Mar 16, 2009 | 8.200 | 8.570 | 8.170 | 8.210 | 2,940,432 | +0.03(+0.37%) |
Mar 13, 2009 | 8.270 | 8.270 | 7.990 | 8.180 | 0 | +0.03(+0.37%) |
Mar 12, 2009 | 7.470 | 8.200 | 7.350 | 8.150 | 3,138,737 | +0.69(+9.25%) |
Mar 11, 2009 | 7.010 | 7.570 | 7.010 | 7.460 | 2,452,596 | +0.18(+2.47%) |
Mar 10, 2009 | 6.810 | 7.300 | 6.750 | 7.280 | 2,601,109 | +0.61(+9.15%) |
Mar 09, 2009 | 6.760 | 7.050 | 6.620 | 6.670 | 2,061,205 | -0.13(-1.91%) |
Mar 06, 2009 | 7.050 | 7.090 | 6.650 | 6.800 | 0 | -0.10(-1.45%) |
Mar 05, 2009 | 7.460 | 7.460 | 6.770 | 6.900 | 3,316,847 | -0.57(-7.63%) |
Mar 04, 2009 | 7.240 | 7.640 | 7.230 | 7.470 | 2,491,520 | +0.25(+3.46%) |
Mar 02, 2009 | 7.760 | 7.810 | 7.190 | 7.220 | 2,998,561 | -0.70(-8.84%) |
Feb 27, 2009 | 8.060 | 8.130 | 7.910 | 7.920 | 0 | -0.29(-3.53%) |
Feb 26, 2009 | 8.490 | 8.560 | 8.115 | 8.210 | 2,850,559 | -0.22(-2.61%) |
Feb 25, 2009 | 8.600 | 8.650 | 8.270 | 8.430 | 2,204,064 | -0.24(-2.77%) |
Feb 24, 2009 | 8.490 | 8.740 | 8.380 | 8.670 | 1,960,788 | +0.22(+2.60%) |
Feb 23, 2009 | 9.050 | 9.050 | 8.440 | 8.450 | 1,623,777 | -0.57(-6.32%) |
Feb 20, 2009 | 9.340 | 9.340 | 8.880 | 9.020 | 0 | -0.34(-3.63%) |
Feb 19, 2009 | 9.840 | 9.840 | 9.340 | 9.360 | 1,477,070 | -0.23(-2.40%) |
Feb 18, 2009 | 9.890 | 9.960 | 9.560 | 9.590 | 1,929,228 | -0.28(-2.84%) |
Feb 17, 2009 | 10.03 | 10.10 | 9.870 | 9.870 | 2,581,850 | -0.34(-3.33%) |
Feb 13, 2009 | 10.39 | 10.58 | 10.10 | 10.21 | 2,000,072 | -0.20(-1.92%) |
Feb 12, 2009 | 10.22 | 10.51 | 10.03 | 10.41 | 2,763,989 | +0.05(+0.48%) |
Feb 11, 2009 | 10.37 | 10.57 | 10.23 | 10.36 | 1,855,637 | -0.01(-0.10%) |
Feb 10, 2009 | 11.06 | 11.09 | 10.30 | 10.37 | 2,337,431 | -0.73(-6.58%) |
Feb 09, 2009 | 10.59 | 11.18 | 10.44 | 11.10 | 3,395,382 | +0.49(+4.62%) |
Feb 06, 2009 | 10.80 | 10.87 | 10.36 | 10.61 | 4,349,640 | +0.17(+1.63%) |
Feb 05, 2009 | 10.87 | 11.05 | 9.630 | 10.44 | 8,793,498 | -1.79(-14.64%) |
Feb 04, 2009 | 12.19 | 12.51 | 12.01 | 12.23 | 1,989,519 | +0.09(+0.74%) |
Feb 03, 2009 | 12.40 | 12.40 | 11.96 | 12.14 | 1,833,994 | -0.20(-1.62%) |
Feb 02, 2009 | 12.42 | 12.44 | 12.08 | 12.34 | 1,954,577 | -0.21(-1.67%) |
Jan 30, 2009 | 13.07 | 13.16 | 12.42 | 12.55 | 0 | -0.42(-3.24%) |
Jan 29, 2009 | 13.39 | 13.39 | 12.82 | 12.97 | 1,199,621 | -0.39(-2.92%) |
Jan 28, 2009 | 12.80 | 13.45 | 12.80 | 13.36 | 1,320,626 | +0.48(+3.73%) |
Jan 27, 2009 | 12.91 | 13.05 | 12.65 | 12.88 | 1,504,483 | +0.02(+0.16%) |
Jan 26, 2009 | 12.81 | 13.21 | 12.59 | 12.86 | 1,660,637 | +0.04(+0.31%) |
Jan 23, 2009 | 12.00 | 12.98 | 12.00 | 12.82 | 2,887,998 | +0.61(+5.00%) |
Jan 22, 2009 | 12.75 | 12.88 | 12.07 | 12.21 | 2,756,564 | -0.75(-5.79%) |
Jan 21, 2009 | 12.74 | 12.97 | 12.42 | 12.96 | 1,860,124 | +0.42(+3.35%) |
Jan 20, 2009 | 13.29 | 13.36 | 12.51 | 12.54 | 1,799,247 | -0.80(-6.00%) |
Jan 16, 2009 | 13.45 | 13.66 | 13.02 | 13.34 | 0 | +0.09(+0.68%) |
Jan 15, 2009 | 13.23 | 13.26 | 12.80 | 13.25 | 3,062,822 | +0.02(+0.15%) |
Jan 14, 2009 | 13.88 | 13.93 | 13.14 | 13.23 | 1,543,773 | -0.75(-5.36%) |
Jan 13, 2009 | 13.95 | 14.21 | 13.67 | 13.98 | 1,861,729 | +0.04(+0.29%) |
Jan 12, 2009 | 14.59 | 14.59 | 13.75 | 13.94 | 1,386,527 | -0.71(-4.85%) |
Jan 09, 2009 | 14.87 | 14.96 | 14.20 | 14.65 | 1,953,451 | -0.34(-2.27%) |
Jan 08, 2009 | 14.80 | 15.02 | 14.66 | 14.99 | 1,157,203 | +0.19(+1.28%) |
Jan 07, 2009 | 14.89 | 15.06 | 14.61 | 14.80 | 1,005,076 | -0.26(-1.73%) |
Jan 06, 2009 | 14.50 | 15.23 | 14.47 | 15.06 | 1,430,881 | +0.71(+4.95%) |
Jan 05, 2009 | 14.43 | 14.69 | 14.21 | 14.35 | 1,253,661 | -0.24(-1.64%) |
Jan 02, 2009 | 14.08 | 14.70 | 13.98 | 14.59 | 0 | +0.45(+3.18%) |
Jan 01, 2009 | 13.43 | 14.26 | 13.43 | 14.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.43 | 14.26 | 13.43 | 14.14 | 1,756,373 | +0.68(+5.05%) |
Dec 30, 2008 | 13.15 | 13.46 | 13.02 | 13.46 | 1,373,315 | +0.44(+3.38%) |
Dec 29, 2008 | 12.93 | 13.08 | 12.71 | 13.02 | 1,409,441 | +0.02(+0.15%) |
Dec 26, 2008 | 13.03 | 13.08 | 12.80 | 13.00 | 0 | +0.10(+0.78%) |
Dec 24, 2008 | 12.80 | 12.96 | 12.65 | 12.90 | 360,101 | +0.06(+0.47%) |
Dec 23, 2008 | 12.99 | 13.28 | 12.73 | 12.84 | 1,278,385 | -0.03(-0.23%) |
Dec 22, 2008 | 13.18 | 13.34 | 12.59 | 12.87 | 1,790,044 | -0.32(-2.43%) |
Dec 19, 2008 | 13.48 | 13.60 | 12.96 | 13.19 | 2,376,064 | -0.25(-1.86%) |
Dec 18, 2008 | 13.79 | 13.81 | 13.23 | 13.44 | 1,783,749 | -0.26(-1.90%) |
Dec 17, 2008 | 13.51 | 13.98 | 13.27 | 13.70 | 2,074,919 | +0.00(+0.00%) |
Dec 16, 2008 | 13.52 | 13.73 | 13.25 | 13.70 | 2,509,285 | +0.39(+2.93%) |
Dec 15, 2008 | 13.50 | 13.73 | 13.02 | 13.31 | 1,989,297 | -0.32(-2.35%) |
Dec 12, 2008 | 12.67 | 13.74 | 12.67 | 13.63 | 0 | +0.60(+4.60%) |
Dec 11, 2008 | 13.00 | 13.28 | 12.80 | 13.03 | 2,070,485 | -0.04(-0.31%) |
Dec 10, 2008 | 13.25 | 13.53 | 12.92 | 13.07 | 2,105,650 | -0.12(-0.91%) |
Dec 09, 2008 | 13.45 | 13.78 | 13.05 | 13.19 | 1,985,307 | -0.39(-2.87%) |
Dec 08, 2008 | 13.58 | 13.81 | 13.14 | 13.58 | 2,472,018 | +0.33(+2.49%) |
Dec 05, 2008 | 13.14 | 13.49 | 12.71 | 13.25 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 14.12 | 14.44 | 12.83 | 13.25 | 1,928,889 | -1.02(-7.15%) |
Dec 03, 2008 | 13.72 | 14.50 | 13.40 | 14.27 | 2,546,281 | -0.20(-1.38%) |
Dec 02, 2008 | 13.82 | 14.50 | 13.59 | 14.47 | 2,269,576 | +0.80(+5.85%) |