Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.12 | 12.12 | 11.72 | 11.80 | 894,003 | -0.29(-2.42%) |
Oct 29, 2009 | 12.01 | 12.13 | 12.01 | 12.10 | 763,799 | +0.10(+0.79%) |
Oct 28, 2009 | 12.06 | 12.14 | 11.97 | 12.00 | 1,555,774 | -0.09(-0.73%) |
Oct 27, 2009 | 12.13 | 12.21 | 12.07 | 12.09 | 329,756 | -0.03(-0.22%) |
Oct 26, 2009 | 12.40 | 12.42 | 12.07 | 12.12 | 975,109 | -0.19(-1.55%) |
Oct 23, 2009 | 12.35 | 12.36 | 12.26 | 12.31 | 623,374 | -0.18(-1.47%) |
Oct 22, 2009 | 12.46 | 12.60 | 12.44 | 12.49 | 1,049,972 | +0.12(+0.99%) |
Oct 21, 2009 | 12.43 | 12.61 | 12.36 | 12.37 | 397,395 | -0.08(-0.66%) |
Oct 20, 2009 | 12.42 | 12.45 | 12.40 | 12.45 | 637,813 | -0.14(-1.08%) |
Oct 19, 2009 | 12.51 | 12.60 | 12.48 | 12.59 | 181,258 | +0.07(+0.54%) |
Oct 16, 2009 | 12.58 | 12.59 | 12.45 | 12.52 | 178,539 | -0.14(-1.13%) |
Oct 15, 2009 | 12.61 | 12.67 | 12.55 | 12.66 | 275,301 | +0.05(+0.43%) |
Oct 14, 2009 | 12.74 | 12.74 | 12.57 | 12.61 | 578,176 | +0.06(+0.49%) |
Oct 13, 2009 | 12.51 | 12.60 | 12.44 | 12.55 | 207,485 | +0.00(+0.00%) |
Oct 12, 2009 | 12.56 | 12.58 | 12.51 | 12.55 | 405,728 | -0.01(-0.05%) |
Oct 09, 2009 | 12.62 | 12.66 | 12.46 | 12.55 | 395,465 | -0.05(-0.38%) |
Oct 08, 2009 | 12.70 | 12.72 | 12.57 | 12.60 | 224,317 | -0.01(-0.05%) |
Oct 07, 2009 | 12.70 | 12.70 | 12.53 | 12.61 | 438,916 | -0.06(-0.48%) |
Oct 06, 2009 | 12.57 | 12.76 | 12.57 | 12.67 | 399,121 | +0.13(+1.03%) |
Oct 05, 2009 | 12.48 | 12.57 | 12.40 | 12.54 | 378,924 | +0.14(+1.10%) |
Oct 02, 2009 | 12.35 | 12.47 | 12.29 | 12.40 | 434,196 | -0.06(-0.49%) |
Oct 01, 2009 | 12.80 | 12.82 | 12.44 | 12.46 | 2,960,194 | -0.37(-2.92%) |
Sep 30, 2009 | 12.97 | 12.97 | 12.75 | 12.84 | 1,094,480 | -0.05(-0.37%) |
Sep 29, 2009 | 12.91 | 13.00 | 12.78 | 12.89 | 3,438,189 | +0.04(+0.32%) |
Sep 28, 2009 | 12.72 | 12.87 | 12.68 | 12.84 | 715,636 | +0.19(+1.51%) |
Sep 25, 2009 | 12.59 | 12.68 | 12.57 | 12.65 | 390,126 | +0.02(+0.16%) |
Sep 24, 2009 | 12.76 | 12.84 | 12.59 | 12.63 | 361,670 | -0.10(-0.75%) |
Sep 23, 2009 | 12.78 | 12.98 | 12.73 | 12.73 | 272,187 | +0.01(+0.11%) |
Sep 22, 2009 | 12.79 | 12.80 | 12.67 | 12.72 | 471,371 | +0.05(+0.39%) |
Sep 21, 2009 | 12.67 | 12.71 | 12.55 | 12.67 | 262,375 | -0.09(-0.69%) |
Sep 18, 2009 | 12.59 | 12.75 | 12.52 | 12.75 | 638,618 | +0.24(+1.88%) |
Sep 17, 2009 | 12.75 | 12.75 | 12.50 | 12.52 | 801,286 | -0.08(-0.65%) |
Sep 16, 2009 | 12.69 | 12.73 | 12.57 | 12.60 | 517,963 | -0.02(-0.15%) |
Sep 15, 2009 | 12.50 | 12.67 | 12.50 | 12.62 | 401,667 | +0.11(+0.92%) |
Sep 14, 2009 | 12.46 | 12.58 | 12.46 | 12.50 | 738,126 | -0.03(-0.22%) |
Sep 11, 2009 | 12.46 | 12.54 | 12.36 | 12.53 | 734,244 | +0.10(+0.81%) |
Sep 10, 2009 | 12.07 | 12.43 | 12.05 | 12.43 | 698,811 | +0.32(+2.61%) |
Sep 09, 2009 | 12.03 | 12.15 | 12.02 | 12.11 | 323,754 | +0.09(+0.73%) |
Sep 08, 2009 | 12.02 | 12.11 | 12.00 | 12.03 | 410,129 | +0.11(+0.90%) |
Sep 04, 2009 | 11.80 | 11.94 | 11.72 | 11.92 | 407,502 | +0.19(+1.60%) |
Sep 03, 2009 | 11.77 | 11.78 | 11.63 | 11.73 | 295,816 | +0.04(+0.36%) |
Sep 02, 2009 | 11.64 | 11.78 | 11.62 | 11.69 | 413,077 | +0.01(+0.12%) |
Sep 01, 2009 | 11.90 | 12.02 | 11.68 | 11.68 | 765,679 | -0.28(-2.36%) |
Aug 31, 2009 | 11.98 | 12.02 | 11.92 | 11.96 | 594,526 | -0.13(-1.06%) |
Aug 28, 2009 | 12.18 | 12.22 | 12.05 | 12.09 | 292,220 | -0.05(-0.44%) |
Aug 27, 2009 | 12.16 | 12.19 | 11.99 | 12.14 | 532,719 | -0.03(-0.28%) |
Aug 26, 2009 | 12.11 | 12.19 | 11.99 | 12.17 | 501,266 | +0.09(+0.78%) |
Aug 25, 2009 | 12.07 | 12.20 | 12.07 | 12.08 | 271,920 | +0.01(+0.11%) |
Aug 24, 2009 | 12.13 | 12.14 | 12.02 | 12.07 | 280,932 | -0.01(-0.11%) |
Aug 21, 2009 | 11.90 | 12.08 | 11.89 | 12.08 | 372,805 | +0.28(+2.40%) |
Aug 20, 2009 | 11.66 | 11.82 | 11.66 | 11.80 | 234,317 | +0.10(+0.86%) |
Aug 19, 2009 | 11.55 | 11.74 | 11.54 | 11.70 | 544,843 | +0.05(+0.46%) |
Aug 18, 2009 | 11.64 | 11.72 | 11.60 | 11.64 | 997,048 | +0.03(+0.23%) |
Aug 17, 2009 | 11.78 | 11.78 | 11.59 | 11.62 | 302,929 | -0.26(-2.21%) |
Aug 14, 2009 | 11.94 | 12.01 | 11.78 | 11.88 | 701,910 | -0.13(-1.07%) |
Aug 13, 2009 | 12.03 | 12.04 | 11.91 | 12.01 | 1,208,190 | +0.02(+0.17%) |
Aug 12, 2009 | 11.87 | 12.07 | 11.84 | 11.99 | 854,559 | +0.15(+1.25%) |
Aug 11, 2009 | 11.99 | 12.05 | 11.80 | 11.84 | 378,726 | -0.20(-1.68%) |
Aug 10, 2009 | 11.97 | 12.06 | 11.97 | 12.04 | 571,755 | +0.01(+0.11%) |
Aug 07, 2009 | 12.10 | 12.12 | 12.00 | 12.03 | 692,502 | +0.00(+0.00%) |
Aug 06, 2009 | 12.20 | 12.24 | 11.92 | 12.03 | 682,338 | -0.19(-1.54%) |
Aug 05, 2009 | 12.31 | 12.38 | 12.11 | 12.21 | 901,484 | -0.09(-0.77%) |
Aug 04, 2009 | 12.32 | 12.33 | 12.22 | 12.31 | 610,747 | +0.02(+0.16%) |
Aug 03, 2009 | 12.29 | 12.34 | 12.16 | 12.29 | 1,371,763 | +0.16(+1.33%) |
Jul 31, 2009 | 12.21 | 12.26 | 12.12 | 12.13 | 575,275 | -0.11(-0.94%) |
Jul 30, 2009 | 12.26 | 12.38 | 12.19 | 12.24 | 845,801 | +0.04(+0.33%) |
Jul 29, 2009 | 12.28 | 12.28 | 12.13 | 12.20 | 773,975 | -0.07(-0.60%) |
Jul 28, 2009 | 12.25 | 12.34 | 12.16 | 12.28 | 1,624,049 | +0.03(+0.28%) |
Jul 27, 2009 | 12.24 | 12.30 | 12.16 | 12.24 | 350,818 | -0.02(-0.16%) |
Jul 24, 2009 | 12.28 | 12.30 | 12.12 | 12.26 | 2,644 | +0.00(+0.00%) |
Jul 23, 2009 | 12.03 | 12.35 | 12.03 | 12.26 | 850,432 | +0.28(+2.36%) |
Jul 22, 2009 | 11.90 | 12.01 | 11.90 | 11.98 | 387,518 | +0.05(+0.45%) |
Jul 21, 2009 | 12.07 | 12.10 | 11.84 | 11.93 | 697,314 | +0.06(+0.51%) |
Jul 20, 2009 | 11.74 | 11.90 | 11.74 | 11.86 | 935,117 | +0.11(+0.92%) |
Jul 17, 2009 | 11.76 | 11.76 | 11.63 | 11.76 | 461,498 | +0.07(+0.58%) |
Jul 16, 2009 | 11.61 | 11.76 | 11.61 | 11.69 | 562,837 | +0.01(+0.12%) |
Jul 15, 2009 | 11.55 | 11.70 | 11.51 | 11.68 | 633,213 | +0.26(+2.30%) |
Jul 14, 2009 | 11.45 | 11.49 | 11.34 | 11.41 | 819,911 | -0.03(-0.24%) |
Jul 13, 2009 | 11.21 | 11.44 | 11.20 | 11.44 | 479,219 | +0.18(+1.55%) |
Jul 10, 2009 | 11.29 | 11.31 | 11.12 | 11.27 | 438,628 | -0.07(-0.65%) |
Jul 09, 2009 | 11.29 | 11.37 | 11.24 | 11.34 | 706,016 | +0.08(+0.72%) |
Jul 08, 2009 | 11.45 | 11.46 | 11.13 | 11.26 | 928,810 | -0.19(-1.65%) |
Jul 07, 2009 | 11.69 | 11.69 | 11.42 | 11.45 | 790,418 | -0.19(-1.62%) |
Jul 06, 2009 | 11.49 | 11.76 | 11.49 | 11.64 | 1,427,415 | -0.03(-0.23%) |
Jul 02, 2009 | 11.95 | 11.95 | 11.64 | 11.66 | 1,967,441 | -0.35(-2.92%) |
Jul 01, 2009 | 12.10 | 12.10 | 11.95 | 12.01 | 2,961,439 | +0.03(+0.28%) |
Jun 30, 2009 | 12.28 | 12.28 | 11.95 | 11.98 | 1,244,464 | -0.22(-1.77%) |
Jun 29, 2009 | 12.10 | 12.23 | 12.01 | 12.19 | 544,214 | +0.14(+1.17%) |
Jun 26, 2009 | 12.03 | 12.09 | 11.94 | 12.05 | 257,372 | -0.01(-0.06%) |
Jun 25, 2009 | 11.90 | 12.06 | 11.89 | 12.06 | 549,467 | +0.19(+1.59%) |
Jun 24, 2009 | 11.97 | 11.99 | 11.81 | 11.87 | 1,105,553 | +0.05(+0.39%) |
Jun 23, 2009 | 11.76 | 11.88 | 11.74 | 11.82 | 587,106 | +0.08(+0.68%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.65 | 11.74 | 1,537,521 | -0.05(-0.40%) |
Jun 19, 2009 | 12.06 | 12.06 | 11.76 | 11.79 | 1,292,304 | -0.17(-1.45%) |
Jun 18, 2009 | 11.98 | 12.03 | 11.92 | 11.96 | 598,694 | +0.02(+0.17%) |
Jun 17, 2009 | 11.99 | 12.04 | 11.85 | 11.94 | 574,711 | -0.03(-0.28%) |
Jun 16, 2009 | 12.14 | 12.23 | 11.95 | 11.98 | 290,203 | -0.13(-1.10%) |
Jun 15, 2009 | 12.20 | 12.22 | 12.04 | 12.11 | 307,003 | -0.21(-1.73%) |
Jun 12, 2009 | 12.18 | 12.34 | 12.14 | 12.32 | 995,837 | +0.07(+0.54%) |
Jun 11, 2009 | 11.99 | 12.42 | 11.99 | 12.26 | 707,799 | +0.23(+1.94%) |
Jun 10, 2009 | 11.96 | 12.02 | 11.81 | 12.02 | 517,365 | +0.15(+1.23%) |
Jun 09, 2009 | 11.86 | 11.92 | 11.78 | 11.88 | 493,025 | +0.04(+0.34%) |
Jun 08, 2009 | 11.82 | 11.92 | 11.70 | 11.84 | 776,486 | -0.12(-1.00%) |
Jun 05, 2009 | 12.22 | 12.22 | 11.95 | 11.96 | 1,054,307 | -0.04(-0.33%) |
Jun 04, 2009 | 11.96 | 12.06 | 11.93 | 12.00 | 782,195 | +0.07(+0.61%) |
Jun 03, 2009 | 12.00 | 12.10 | 11.82 | 11.92 | 1,835,442 | -0.18(-1.49%) |
Jun 02, 2009 | 12.05 | 12.18 | 12.04 | 12.10 | 2,894,343 | +0.06(+0.50%) |
Jun 01, 2009 | 12.03 | 12.25 | 12.01 | 12.04 | 865,651 | +0.16(+1.35%) |
May 29, 2009 | 11.93 | 11.93 | 11.70 | 11.88 | 946,092 | +0.07(+0.56%) |
May 28, 2009 | 11.79 | 11.91 | 11.54 | 11.82 | 694,139 | +0.13(+1.14%) |
May 27, 2009 | 11.79 | 11.90 | 11.66 | 11.68 | 690,652 | -0.17(-1.46%) |
May 26, 2009 | 11.37 | 11.86 | 11.37 | 11.86 | 1,371,120 | +0.53(+4.71%) |
May 22, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 478,790 | -0.19(-1.68%) |
May 21, 2009 | 11.73 | 11.75 | 11.40 | 11.52 | 1,133,702 | -0.34(-2.86%) |
May 20, 2009 | 12.00 | 12.09 | 11.84 | 11.86 | 1,289,758 | -0.01(-0.06%) |
May 19, 2009 | 11.95 | 11.98 | 11.81 | 11.86 | 735,880 | -0.03(-0.22%) |
May 18, 2009 | 11.69 | 11.90 | 11.69 | 11.89 | 825,473 | +0.22(+1.88%) |
May 15, 2009 | 11.78 | 11.83 | 11.52 | 11.67 | 1,135,297 | -0.10(-0.85%) |
May 14, 2009 | 11.62 | 11.86 | 11.58 | 11.77 | 909,743 | +0.11(+0.97%) |
May 13, 2009 | 11.91 | 11.98 | 11.65 | 11.66 | 886,204 | -0.45(-3.69%) |
May 12, 2009 | 12.11 | 12.30 | 11.98 | 12.10 | 526,145 | -0.02(-0.16%) |
May 11, 2009 | 12.08 | 12.20 | 12.06 | 12.12 | 804,905 | -0.10(-0.82%) |
May 08, 2009 | 12.12 | 12.27 | 12.01 | 12.22 | 873,774 | +0.21(+1.78%) |
May 07, 2009 | 12.30 | 12.52 | 11.92 | 12.01 | 691,383 | -0.30(-2.44%) |
May 06, 2009 | 12.34 | 12.36 | 12.06 | 12.31 | 955,059 | +0.15(+1.20%) |
May 05, 2009 | 11.98 | 12.16 | 11.98 | 12.16 | 689,271 | +0.06(+0.50%) |
May 04, 2009 | 11.76 | 12.10 | 11.76 | 12.10 | 1,162,689 | +0.39(+3.30%) |
May 01, 2009 | 11.46 | 11.72 | 11.40 | 11.72 | 503,073 | +0.25(+2.15%) |
Apr 30, 2009 | 11.82 | 11.82 | 11.42 | 11.47 | 708,389 | +0.07(+0.64%) |
Apr 29, 2009 | 11.36 | 11.51 | 11.26 | 11.40 | 938,454 | +0.19(+1.72%) |
Apr 28, 2009 | 11.13 | 11.35 | 11.02 | 11.21 | 1,030,200 | +0.01(+0.12%) |
Apr 27, 2009 | 11.11 | 11.36 | 11.05 | 11.19 | 840,274 | +0.01(+0.06%) |
Apr 24, 2009 | 11.23 | 11.28 | 11.09 | 11.19 | 1,133,526 | +0.10(+0.90%) |
Apr 23, 2009 | 11.19 | 11.19 | 10.87 | 11.09 | 756,333 | +0.01(+0.12%) |
Apr 22, 2009 | 10.91 | 11.30 | 10.91 | 11.07 | 1,099,675 | +0.03(+0.30%) |
Apr 21, 2009 | 10.74 | 11.05 | 10.74 | 11.04 | 1,247,729 | +0.27(+2.54%) |
Apr 20, 2009 | 11.01 | 11.25 | 10.77 | 10.77 | 2,574,362 | -0.55(-4.83%) |
Apr 17, 2009 | 11.32 | 11.42 | 11.23 | 11.31 | 495,345 | -0.01(-0.06%) |
Apr 16, 2009 | 11.38 | 11.40 | 11.15 | 11.32 | 497,980 | +0.08(+0.71%) |
Apr 15, 2009 | 11.05 | 11.24 | 11.05 | 11.24 | 467,749 | +0.14(+1.26%) |
Apr 14, 2009 | 11.30 | 11.31 | 11.05 | 11.10 | 613,225 | -0.31(-2.74%) |
Apr 13, 2009 | 11.44 | 11.46 | 11.19 | 11.41 | 765,749 | -0.01(-0.12%) |
Apr 09, 2009 | 11.44 | 11.48 | 11.24 | 11.43 | 557,034 | +0.33(+2.94%) |
Apr 08, 2009 | 11.20 | 11.26 | 10.99 | 11.10 | 551,873 | -0.04(-0.36%) |
Apr 07, 2009 | 11.27 | 11.29 | 11.09 | 11.14 | 683,363 | -0.40(-3.46%) |
Apr 06, 2009 | 11.40 | 11.54 | 11.22 | 11.54 | 1,453,185 | +0.06(+0.52%) |
Apr 03, 2009 | 11.47 | 11.55 | 11.35 | 11.48 | 2,041,235 | +0.07(+0.64%) |
Apr 02, 2009 | 11.25 | 11.56 | 11.17 | 11.40 | 2,183,931 | +0.39(+3.57%) |
Apr 01, 2009 | 10.65 | 11.05 | 10.47 | 11.01 | 4,676,185 | +0.39(+3.70%) |
Mar 31, 2009 | 10.75 | 10.83 | 10.52 | 10.62 | 1,096,002 | +0.21(+2.05%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.35 | 10.41 | 1,029,650 | -0.66(-5.96%) |
Mar 26, 2009 | 10.75 | 11.07 | 10.63 | 11.07 | 1,049,547 | +0.33(+3.04%) |
Mar 25, 2009 | 10.86 | 10.92 | 10.45 | 10.74 | 1,071,935 | +0.02(+0.14%) |
Mar 24, 2009 | 10.92 | 10.99 | 10.70 | 10.72 | 660,506 | -0.21(-1.94%) |
Mar 23, 2009 | 10.68 | 10.97 | 10.65 | 10.94 | 2,002,383 | +0.63(+6.09%) |
Mar 20, 2009 | 10.54 | 10.61 | 10.26 | 10.31 | 1,538,616 | -0.19(-1.83%) |
Mar 19, 2009 | 10.72 | 10.72 | 10.41 | 10.50 | 2,020,049 | -0.07(-0.63%) |
Mar 18, 2009 | 10.17 | 10.72 | 10.17 | 10.56 | 2,682,105 | +0.32(+3.16%) |
Mar 17, 2009 | 10.02 | 10.27 | 9.897 | 10.24 | 1,401,602 | +0.27(+2.72%) |
Mar 16, 2009 | 10.29 | 10.36 | 9.957 | 9.970 | 1,309,018 | -0.20(-1.95%) |
Mar 13, 2009 | 10.12 | 10.19 | 9.838 | 10.17 | 0 | +0.19(+1.92%) |
Mar 12, 2009 | 9.461 | 9.990 | 9.461 | 9.976 | 865,532 | +0.45(+4.69%) |
Mar 11, 2009 | 9.646 | 9.692 | 9.461 | 9.530 | 854,239 | +0.10(+1.08%) |
Mar 10, 2009 | 9.051 | 9.448 | 8.985 | 9.428 | 913,662 | +0.54(+6.02%) |
Mar 09, 2009 | 8.985 | 9.190 | 8.853 | 8.892 | 1,212,856 | -0.30(-3.31%) |
Mar 06, 2009 | 9.329 | 9.482 | 8.859 | 9.196 | 0 | -0.09(-1.00%) |
Mar 05, 2009 | 9.573 | 9.573 | 9.183 | 9.289 | 1,186,778 | -0.28(-2.97%) |
Mar 04, 2009 | 9.692 | 9.752 | 9.335 | 9.573 | 733,231 | +0.07(+0.70%) |
Mar 02, 2009 | 9.778 | 9.831 | 9.408 | 9.507 | 2,609,546 | -0.48(-4.77%) |
Feb 27, 2009 | 9.864 | 10.12 | 9.785 | 9.983 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 10.22 | 10.27 | 9.930 | 9.976 | 393,234 | -0.15(-1.44%) |
Feb 25, 2009 | 10.03 | 10.29 | 9.851 | 10.12 | 224,216 | -0.01(-0.07%) |
Feb 24, 2009 | 9.745 | 10.17 | 9.639 | 10.13 | 824,419 | +0.40(+4.08%) |
Feb 23, 2009 | 10.06 | 10.14 | 9.652 | 9.732 | 710,517 | -0.24(-2.39%) |
Feb 20, 2009 | 9.692 | 10.03 | 9.681 | 9.970 | 598,164 | +0.12(+1.21%) |
Feb 19, 2009 | 9.943 | 10.17 | 9.851 | 9.851 | 800,973 | +0.07(+0.74%) |
Feb 18, 2009 | 10.10 | 10.10 | 9.686 | 9.778 | 764,155 | -0.22(-2.25%) |
Feb 17, 2009 | 10.04 | 10.23 | 9.917 | 10.00 | 478,237 | -0.40(-3.81%) |
Feb 13, 2009 | 10.34 | 10.58 | 10.34 | 10.40 | 357,872 | +0.08(+0.77%) |
Feb 12, 2009 | 10.11 | 10.35 | 10.02 | 10.32 | 605,055 | +0.05(+0.52%) |
Feb 11, 2009 | 10.39 | 10.40 | 10.17 | 10.27 | 486,042 | -0.05(-0.45%) |
Feb 10, 2009 | 10.64 | 10.77 | 10.21 | 10.31 | 678,041 | -0.38(-3.53%) |
Feb 09, 2009 | 10.71 | 10.77 | 10.62 | 10.69 | 261,051 | +0.02(+0.19%) |
Feb 06, 2009 | 10.35 | 10.74 | 10.35 | 10.67 | 433,284 | +0.34(+3.26%) |
Feb 05, 2009 | 10.21 | 10.46 | 10.17 | 10.33 | 436,138 | +0.07(+0.71%) |
Feb 04, 2009 | 10.58 | 10.66 | 10.23 | 10.26 | 998,774 | -0.21(-1.96%) |
Feb 03, 2009 | 10.37 | 10.54 | 10.27 | 10.47 | 546,304 | +0.13(+1.21%) |
Feb 02, 2009 | 10.17 | 10.42 | 10.06 | 10.34 | 348,075 | +0.17(+1.69%) |
Jan 30, 2009 | 10.41 | 10.53 | 10.15 | 10.17 | 0 | -0.26(-2.53%) |
Jan 29, 2009 | 10.72 | 10.72 | 10.37 | 10.43 | 343,704 | -0.46(-4.19%) |
Jan 28, 2009 | 10.66 | 10.91 | 10.58 | 10.89 | 1,346,457 | +0.26(+2.42%) |
Jan 27, 2009 | 10.74 | 10.78 | 10.50 | 10.63 | 746,897 | -0.15(-1.35%) |
Jan 26, 2009 | 10.54 | 10.92 | 10.54 | 10.78 | 904,535 | +0.18(+1.68%) |
Jan 23, 2009 | 10.14 | 10.67 | 10.08 | 10.60 | 313,345 | +0.22(+2.10%) |
Jan 22, 2009 | 10.29 | 10.53 | 10.17 | 10.38 | 358,789 | -0.08(-0.76%) |
Jan 21, 2009 | 10.19 | 10.49 | 10.07 | 10.46 | 466,179 | +0.37(+3.67%) |
Jan 20, 2009 | 10.43 | 10.44 | 10.05 | 10.09 | 1,301,285 | -0.36(-3.42%) |
Jan 16, 2009 | 10.56 | 10.64 | 10.25 | 10.45 | 441,846 | +0.04(+0.38%) |
Jan 15, 2009 | 10.37 | 10.53 | 9.950 | 10.41 | 776,289 | -0.05(-0.51%) |
Jan 14, 2009 | 10.70 | 10.73 | 10.39 | 10.46 | 361,369 | -0.44(-4.00%) |
Jan 13, 2009 | 10.78 | 10.92 | 10.73 | 10.90 | 1,134,505 | +0.05(+0.43%) |
Jan 12, 2009 | 11.35 | 11.35 | 10.78 | 10.85 | 375,218 | -0.46(-4.09%) |
Jan 09, 2009 | 11.73 | 11.73 | 11.24 | 11.31 | 367,693 | -0.23(-2.00%) |
Jan 08, 2009 | 11.05 | 11.56 | 11.05 | 11.54 | 701,953 | +0.38(+3.37%) |
Jan 07, 2009 | 11.10 | 11.33 | 11.07 | 11.17 | 332,016 | -0.16(-1.40%) |
Jan 06, 2009 | 11.23 | 11.37 | 11.10 | 11.33 | 1,001,806 | +0.22(+1.96%) |
Jan 05, 2009 | 11.05 | 11.11 | 10.87 | 11.11 | 681,574 | -0.13(-1.18%) |
Jan 02, 2009 | 10.97 | 11.27 | 10.80 | 11.24 | 0 | +0.34(+3.16%) |
Jan 01, 2009 | 10.66 | 10.95 | 10.56 | 10.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 10.95 | 10.56 | 10.90 | 708,251 | +0.28(+2.68%) |
Dec 30, 2008 | 10.48 | 10.61 | 10.43 | 10.61 | 511,418 | +0.18(+1.71%) |
Dec 29, 2008 | 10.51 | 10.57 | 10.30 | 10.43 | 401,723 | -0.14(-1.31%) |
Dec 26, 2008 | 10.47 | 10.59 | 10.41 | 10.57 | 241,215 | +0.18(+1.72%) |
Dec 24, 2008 | 10.54 | 10.54 | 10.38 | 10.39 | 206,479 | -0.03(-0.32%) |
Dec 23, 2008 | 10.49 | 10.59 | 10.33 | 10.43 | 1,086,592 | +0.04(+0.42%) |
Dec 22, 2008 | 10.59 | 10.71 | 10.21 | 10.38 | 520,099 | -0.20(-1.91%) |
Dec 19, 2008 | 10.62 | 10.88 | 10.56 | 10.58 | 367,036 | +0.10(+0.93%) |
Dec 18, 2008 | 10.75 | 10.85 | 10.47 | 10.49 | 2,533,255 | -0.21(-2.01%) |
Dec 17, 2008 | 10.56 | 10.84 | 10.48 | 10.70 | 262,401 | +0.00(+0.00%) |
Dec 16, 2008 | 10.25 | 10.75 | 10.25 | 10.70 | 1,096,802 | +0.50(+4.92%) |
Dec 15, 2008 | 10.50 | 10.68 | 9.959 | 10.20 | 571,130 | -0.29(-2.73%) |
Dec 12, 2008 | 10.16 | 10.58 | 10.16 | 10.49 | 690,231 | +0.01(+0.12%) |
Dec 11, 2008 | 10.85 | 10.89 | 10.42 | 10.47 | 362,563 | -0.36(-3.33%) |
Dec 10, 2008 | 10.98 | 11.13 | 10.72 | 10.83 | 586,381 | -0.07(-0.66%) |
Dec 09, 2008 | 11.18 | 11.22 | 10.78 | 10.91 | 1,154,399 | -0.19(-1.73%) |
Dec 08, 2008 | 10.94 | 11.32 | 10.81 | 11.10 | 1,047,403 | +0.43(+4.03%) |
Dec 05, 2008 | 10.23 | 10.68 | 9.978 | 10.67 | 723,366 | +0.34(+3.28%) |
Dec 04, 2008 | 10.54 | 10.86 | 10.13 | 10.33 | 836,345 | -0.42(-3.88%) |
Dec 03, 2008 | 10.40 | 10.76 | 10.18 | 10.75 | 618,683 | +0.27(+2.55%) |
Dec 02, 2008 | 10.04 | 10.49 | 9.975 | 10.48 | 1,010,505 | +0.60(+6.03%) |
Dec 01, 2008 | 10.49 | 10.55 | 9.848 | 9.884 | 797,414 | -0.89(-8.26%) |
Nov 28, 2008 | 10.57 | 10.77 | 10.47 | 10.77 | 242,826 | +0.19(+1.79%) |
Nov 26, 2008 | 9.783 | 10.63 | 9.770 | 10.58 | 411,495 | +0.61(+6.14%) |
Nov 25, 2008 | 9.946 | 10.03 | 9.659 | 9.972 | 720,294 | +0.31(+3.24%) |
Nov 24, 2008 | 9.040 | 9.881 | 9.027 | 9.659 | 547,822 | +0.77(+8.65%) |
Nov 21, 2008 | 8.701 | 8.962 | 8.242 | 8.890 | 818,333 | +0.38(+4.52%) |
Nov 20, 2008 | 8.988 | 9.287 | 8.466 | 8.505 | 448,426 | -0.58(-6.38%) |
Nov 19, 2008 | 9.692 | 9.863 | 9.053 | 9.085 | 395,122 | -0.74(-7.50%) |
Nov 18, 2008 | 9.854 | 10.13 | 9.437 | 9.822 | 288,151 | -0.07(-0.66%) |
Nov 17, 2008 | 10.03 | 10.25 | 9.822 | 9.887 | 296,862 | -0.18(-1.81%) |
Nov 14, 2008 | 10.36 | 10.55 | 9.972 | 10.07 | 245,371 | -0.45(-4.28%) |
Nov 13, 2008 | 9.705 | 10.52 | 9.457 | 10.52 | 630,221 | +0.85(+8.83%) |
Nov 12, 2008 | 10.04 | 10.15 | 9.623 | 9.665 | 348,667 | -0.49(-4.81%) |
Nov 11, 2008 | 10.44 | 10.51 | 10.09 | 10.15 | 468,201 | -0.42(-4.00%) |
Nov 10, 2008 | 10.80 | 10.95 | 10.41 | 10.58 | 712,598 | +0.07(+0.68%) |
Nov 07, 2008 | 10.43 | 10.54 | 10.29 | 10.51 | 301,123 | +0.22(+2.09%) |
Nov 06, 2008 | 10.64 | 10.88 | 10.21 | 10.29 | 319,768 | -0.53(-4.94%) |
Nov 05, 2008 | 11.37 | 11.50 | 10.75 | 10.83 | 422,496 | -0.71(-6.16%) |
Nov 04, 2008 | 11.21 | 11.70 | 11.18 | 11.54 | 732,646 | +0.51(+4.61%) |