Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.04 | 20.13 | 19.56 | 19.59 | 72,352 | -0.86(-4.21%) |
Oct 29, 2009 | 19.80 | 20.45 | 19.80 | 20.45 | 6,884 | +0.91(+4.68%) |
Oct 28, 2009 | 19.99 | 20.05 | 19.53 | 19.53 | 16,729 | -0.55(-2.73%) |
Oct 27, 2009 | 20.30 | 20.39 | 20.06 | 20.08 | 10,772 | -0.17(-0.86%) |
Oct 26, 2009 | 20.77 | 20.95 | 20.16 | 20.25 | 286,948 | -0.45(-2.15%) |
Oct 23, 2009 | 20.85 | 20.85 | 20.70 | 20.70 | 4,723 | -0.63(-2.95%) |
Oct 22, 2009 | 20.72 | 21.33 | 20.72 | 21.33 | 9,206 | +0.75(+3.62%) |
Oct 21, 2009 | 20.91 | 21.12 | 20.59 | 20.59 | 15,860 | -0.33(-1.58%) |
Oct 20, 2009 | 20.90 | 20.95 | 20.90 | 20.92 | 4,088 | -0.39(-1.84%) |
Oct 19, 2009 | 21.13 | 21.40 | 21.13 | 21.31 | 12,613 | +0.17(+0.80%) |
Oct 16, 2009 | 21.14 | 21.15 | 20.95 | 21.14 | 11,446 | -0.28(-1.33%) |
Oct 15, 2009 | 21.23 | 21.42 | 21.22 | 21.42 | 27,186 | -0.04(-0.18%) |
Oct 14, 2009 | 21.17 | 21.46 | 21.09 | 21.46 | 63,749 | +0.68(+3.29%) |
Oct 13, 2009 | 21.09 | 21.09 | 20.72 | 20.78 | 5,561 | -0.38(-1.78%) |
Oct 12, 2009 | 21.18 | 21.26 | 21.12 | 21.15 | 16,184 | +0.02(+0.07%) |
Oct 09, 2009 | 21.04 | 21.14 | 21.03 | 21.14 | 3,184 | +0.11(+0.51%) |
Oct 08, 2009 | 21.06 | 21.25 | 20.99 | 21.03 | 18,088 | +0.18(+0.88%) |
Oct 07, 2009 | 20.81 | 20.94 | 20.77 | 20.85 | 6,742 | -0.03(-0.16%) |
Oct 06, 2009 | 20.74 | 21.04 | 20.63 | 20.88 | 228,612 | +0.41(+2.01%) |
Oct 05, 2009 | 20.11 | 20.47 | 20.11 | 20.47 | 5,941 | +0.27(+1.35%) |
Oct 02, 2009 | 19.83 | 20.24 | 19.63 | 20.20 | 13,128 | +0.19(+0.94%) |
Oct 01, 2009 | 20.61 | 20.61 | 20.01 | 20.01 | 13,973 | -0.71(-3.45%) |
Sep 30, 2009 | 20.98 | 20.98 | 20.61 | 20.72 | 15,668 | -0.21(-0.99%) |
Sep 29, 2009 | 21.10 | 21.15 | 20.84 | 20.93 | 21,029 | -0.10(-0.48%) |
Sep 28, 2009 | 20.12 | 21.03 | 20.12 | 21.03 | 96,230 | +0.95(+4.75%) |
Sep 25, 2009 | 20.30 | 20.37 | 19.99 | 20.08 | 21,646 | -0.08(-0.38%) |
Sep 24, 2009 | 20.51 | 20.60 | 20.07 | 20.15 | 6,836 | -0.22(-1.09%) |
Sep 23, 2009 | 20.69 | 20.94 | 20.38 | 20.38 | 6,340 | -0.42(-2.03%) |
Sep 22, 2009 | 21.11 | 21.11 | 20.73 | 20.80 | 20,574 | -0.04(-0.17%) |
Sep 21, 2009 | 20.79 | 20.86 | 20.67 | 20.84 | 9,373 | -0.19(-0.93%) |
Sep 18, 2009 | 21.16 | 21.19 | 20.98 | 21.03 | 10,869 | -0.09(-0.44%) |
Sep 17, 2009 | 21.39 | 21.58 | 21.09 | 21.12 | 18,042 | -0.23(-1.08%) |
Sep 16, 2009 | 20.84 | 21.38 | 20.79 | 21.35 | 54,629 | +0.60(+2.90%) |
Sep 15, 2009 | 20.79 | 20.79 | 20.68 | 20.75 | 10,518 | +0.04(+0.21%) |
Sep 14, 2009 | 20.20 | 20.71 | 20.05 | 20.71 | 15,806 | +0.35(+1.74%) |
Sep 11, 2009 | 20.35 | 20.38 | 20.25 | 20.35 | 2,457 | -0.02(-0.08%) |
Sep 10, 2009 | 20.07 | 20.38 | 20.00 | 20.37 | 11,168 | +0.22(+1.11%) |
Sep 09, 2009 | 19.91 | 20.22 | 19.91 | 20.15 | 13,692 | +0.22(+1.12%) |
Sep 08, 2009 | 20.00 | 20.04 | 19.83 | 19.92 | 17,574 | +0.09(+0.46%) |
Sep 04, 2009 | 19.69 | 19.84 | 19.65 | 19.83 | 13,808 | +0.04(+0.19%) |
Sep 03, 2009 | 19.59 | 19.82 | 19.42 | 19.79 | 216,852 | +0.31(+1.58%) |
Sep 02, 2009 | 19.38 | 19.66 | 19.27 | 19.49 | 55,128 | -0.03(-0.16%) |
Sep 01, 2009 | 20.43 | 20.43 | 19.49 | 19.52 | 51,238 | -0.96(-4.69%) |
Aug 31, 2009 | 20.22 | 20.51 | 20.22 | 20.48 | 20,764 | -0.05(-0.22%) |
Aug 28, 2009 | 20.62 | 20.96 | 20.39 | 20.52 | 72,077 | +0.09(+0.45%) |
Aug 27, 2009 | 20.20 | 20.45 | 20.06 | 20.43 | 15,791 | +0.12(+0.57%) |
Aug 26, 2009 | 20.37 | 20.41 | 20.11 | 20.32 | 111,682 | -0.08(-0.38%) |
Aug 25, 2009 | 20.23 | 20.51 | 20.20 | 20.39 | 49,539 | +0.35(+1.73%) |
Aug 24, 2009 | 20.42 | 20.45 | 20.03 | 20.05 | 97,959 | -0.02(-0.11%) |
Aug 21, 2009 | 19.73 | 20.11 | 19.72 | 20.07 | 15,310 | +0.64(+3.28%) |
Aug 20, 2009 | 19.42 | 19.56 | 19.40 | 19.43 | 21,259 | +0.18(+0.92%) |
Aug 19, 2009 | 18.83 | 19.33 | 18.83 | 19.26 | 22,225 | +0.18(+0.97%) |
Aug 18, 2009 | 18.80 | 19.09 | 18.77 | 19.07 | 9,319 | +0.28(+1.51%) |
Aug 17, 2009 | 18.99 | 18.99 | 18.77 | 18.79 | 82,474 | -0.63(-3.25%) |
Aug 14, 2009 | 19.71 | 19.71 | 19.32 | 19.42 | 54,129 | -0.34(-1.71%) |
Aug 13, 2009 | 19.53 | 19.76 | 19.37 | 19.76 | 288,224 | +0.40(+2.07%) |
Aug 12, 2009 | 19.14 | 19.49 | 19.14 | 19.36 | 16,763 | +0.61(+3.28%) |
Aug 11, 2009 | 19.13 | 19.13 | 18.72 | 18.74 | 17,100 | -0.42(-2.18%) |
Aug 10, 2009 | 19.40 | 19.40 | 19.01 | 19.16 | 19,387 | -0.25(-1.29%) |
Aug 07, 2009 | 19.02 | 19.55 | 19.02 | 19.41 | 28,278 | +0.51(+2.73%) |
Aug 06, 2009 | 19.09 | 19.09 | 18.68 | 18.89 | 17,683 | -0.10(-0.53%) |
Aug 05, 2009 | 19.12 | 19.15 | 18.78 | 19.00 | 25,395 | -0.06(-0.31%) |
Aug 04, 2009 | 18.66 | 19.06 | 18.65 | 19.06 | 37,392 | +0.36(+1.93%) |
Aug 03, 2009 | 18.46 | 18.69 | 18.39 | 18.69 | 40,209 | +0.58(+3.18%) |
Jul 31, 2009 | 18.12 | 18.19 | 17.99 | 18.12 | 39,014 | +0.23(+1.28%) |
Jul 30, 2009 | 17.86 | 18.17 | 17.86 | 17.89 | 115,083 | +0.38(+2.16%) |
Jul 29, 2009 | 17.63 | 17.63 | 17.43 | 17.51 | 8,716 | -0.17(-0.96%) |
Jul 28, 2009 | 17.86 | 17.86 | 17.60 | 17.68 | 23,457 | -0.23(-1.29%) |
Jul 27, 2009 | 17.93 | 17.97 | 17.86 | 17.91 | 34,685 | +0.15(+0.82%) |
Jul 24, 2009 | 17.36 | 17.77 | 17.36 | 17.76 | 703 | +0.32(+1.81%) |
Jul 23, 2009 | 16.76 | 17.50 | 16.76 | 17.45 | 61,189 | +0.64(+3.80%) |
Jul 22, 2009 | 16.51 | 16.86 | 16.51 | 16.81 | 16,186 | +0.23(+1.36%) |
Jul 21, 2009 | 16.70 | 16.70 | 16.53 | 16.58 | 4,918 | +0.01(+0.07%) |
Jul 20, 2009 | 16.47 | 16.57 | 16.43 | 16.57 | 15,665 | +0.27(+1.66%) |
Jul 17, 2009 | 16.28 | 16.42 | 16.23 | 16.30 | 8,444 | -0.17(-1.04%) |
Jul 16, 2009 | 16.23 | 16.47 | 16.23 | 16.47 | 24,981 | +0.01(+0.05%) |
Jul 15, 2009 | 16.08 | 16.53 | 16.07 | 16.47 | 37,025 | +0.57(+3.61%) |
Jul 14, 2009 | 16.05 | 16.05 | 15.79 | 15.89 | 11,969 | +0.04(+0.26%) |
Jul 13, 2009 | 15.25 | 15.87 | 15.25 | 15.85 | 6,356 | +0.68(+4.50%) |
Jul 10, 2009 | 15.19 | 15.19 | 15.09 | 15.17 | 3,455 | -0.15(-0.99%) |
Jul 09, 2009 | 15.28 | 15.44 | 15.28 | 15.32 | 13,292 | +0.41(+2.76%) |
Jul 08, 2009 | 15.47 | 15.47 | 14.91 | 14.91 | 28,245 | -0.42(-2.74%) |
Jul 07, 2009 | 15.67 | 15.70 | 15.32 | 15.33 | 67,463 | -0.40(-2.54%) |
Jul 06, 2009 | 15.63 | 15.73 | 15.63 | 15.73 | 2,341 | +0.12(+0.79%) |
Jul 02, 2009 | 15.90 | 15.90 | 15.60 | 15.60 | 7,636 | -0.71(-4.34%) |
Jul 01, 2009 | 16.20 | 16.33 | 16.20 | 16.31 | 20,635 | +0.15(+0.95%) |
Jun 30, 2009 | 15.88 | 16.16 | 15.87 | 16.16 | 81,115 | -0.04(-0.24%) |
Jun 29, 2009 | 16.07 | 16.23 | 15.96 | 16.20 | 53,593 | +0.21(+1.30%) |
Jun 26, 2009 | 15.98 | 16.01 | 15.93 | 15.99 | 5,332 | -0.12(-0.72%) |
Jun 25, 2009 | 15.79 | 16.10 | 15.79 | 16.10 | 12,799 | +0.28(+1.80%) |
Jun 24, 2009 | 15.79 | 16.00 | 15.78 | 15.82 | 49,284 | +0.13(+0.83%) |
Jun 23, 2009 | 15.73 | 15.73 | 15.54 | 15.69 | 5,682 | +0.12(+0.79%) |
Jun 22, 2009 | 15.91 | 15.91 | 15.57 | 15.57 | 18,661 | -0.70(-4.30%) |
Jun 19, 2009 | 16.28 | 16.33 | 16.13 | 16.27 | 61,566 | +0.21(+1.29%) |
Jun 18, 2009 | 15.83 | 16.10 | 15.83 | 16.06 | 68,431 | +0.29(+1.85%) |
Jun 17, 2009 | 15.95 | 15.99 | 15.73 | 15.77 | 32,160 | -0.20(-1.25%) |
Jun 16, 2009 | 16.28 | 16.28 | 15.96 | 15.96 | 17,692 | -0.20(-1.24%) |
Jun 15, 2009 | 16.38 | 16.38 | 16.16 | 16.17 | 20,492 | -0.49(-2.95%) |
Jun 12, 2009 | 16.72 | 16.72 | 16.53 | 16.66 | 15,443 | -0.31(-1.81%) |
Jun 11, 2009 | 17.03 | 17.07 | 16.87 | 16.96 | 24,938 | +0.05(+0.32%) |
Jun 10, 2009 | 17.13 | 17.16 | 16.84 | 16.91 | 87,253 | -0.18(-1.03%) |
Jun 09, 2009 | 17.04 | 17.10 | 16.96 | 17.09 | 9,248 | -0.03(-0.18%) |
Jun 08, 2009 | 17.00 | 17.17 | 16.89 | 17.12 | 5,201 | -0.03(-0.18%) |
Jun 05, 2009 | 17.53 | 17.53 | 17.00 | 17.15 | 34,365 | +0.05(+0.27%) |
Jun 04, 2009 | 16.90 | 17.20 | 16.90 | 17.10 | 16,793 | +0.22(+1.32%) |
Jun 03, 2009 | 17.06 | 17.06 | 16.74 | 16.88 | 19,653 | -0.45(-2.62%) |
Jun 02, 2009 | 16.98 | 17.48 | 16.98 | 17.33 | 33,126 | +0.33(+1.94%) |
Jun 01, 2009 | 16.93 | 17.16 | 16.83 | 17.00 | 190,239 | +0.58(+3.51%) |
May 29, 2009 | 16.51 | 16.51 | 16.21 | 16.43 | 17,500 | +0.00(+0.00%) |
May 28, 2009 | 16.33 | 16.43 | 16.06 | 16.43 | 34,462 | +0.42(+2.64%) |
May 27, 2009 | 16.67 | 16.75 | 15.98 | 16.00 | 155,882 | -0.48(-2.93%) |
May 26, 2009 | 16.30 | 16.63 | 16.30 | 16.49 | 14,319 | +0.20(+1.22%) |
May 22, 2009 | 16.34 | 16.48 | 16.16 | 16.29 | 19,681 | +0.08(+0.52%) |
May 21, 2009 | 16.10 | 16.34 | 16.03 | 16.20 | 7,367 | -0.06(-0.38%) |
May 20, 2009 | 16.80 | 17.06 | 16.19 | 16.27 | 16,984 | -0.32(-1.90%) |
May 19, 2009 | 16.90 | 16.95 | 16.49 | 16.58 | 32,908 | -0.25(-1.46%) |
May 18, 2009 | 16.04 | 16.83 | 15.95 | 16.83 | 20,264 | +1.02(+6.47%) |
May 15, 2009 | 16.46 | 16.46 | 15.75 | 15.80 | 18,387 | -0.43(-2.65%) |
May 14, 2009 | 15.53 | 16.40 | 15.53 | 16.23 | 142,840 | +0.74(+4.76%) |
May 13, 2009 | 16.00 | 16.06 | 15.47 | 15.50 | 40,665 | -0.79(-4.86%) |
May 12, 2009 | 16.55 | 16.62 | 16.02 | 16.29 | 33,924 | -0.05(-0.33%) |
May 11, 2009 | 16.94 | 16.99 | 16.34 | 16.34 | 51,679 | -1.22(-6.96%) |
May 08, 2009 | 16.56 | 17.57 | 16.50 | 17.56 | 69,842 | +1.15(+6.98%) |
May 07, 2009 | 16.80 | 17.04 | 16.30 | 16.42 | 61,234 | +0.12(+0.71%) |
May 06, 2009 | 15.57 | 16.41 | 15.50 | 16.30 | 70,721 | +0.95(+6.21%) |
May 05, 2009 | 15.43 | 15.69 | 15.26 | 15.35 | 51,802 | -0.08(-0.50%) |
May 04, 2009 | 14.89 | 15.43 | 14.89 | 15.43 | 38,435 | +0.62(+4.15%) |
May 01, 2009 | 14.92 | 15.02 | 14.77 | 14.81 | 16,141 | -0.17(-1.13%) |
Apr 30, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 44,887 | -0.14(-0.92%) |
Apr 29, 2009 | 14.74 | 15.78 | 14.70 | 15.12 | 32,376 | +0.69(+4.79%) |
Apr 28, 2009 | 14.35 | 14.80 | 14.35 | 14.43 | 30,893 | -0.09(-0.63%) |
Apr 27, 2009 | 14.61 | 14.71 | 14.42 | 14.52 | 21,807 | -0.05(-0.32%) |
Apr 24, 2009 | 14.70 | 14.87 | 14.37 | 14.57 | 129,139 | -0.08(-0.58%) |
Apr 23, 2009 | 14.45 | 14.67 | 14.11 | 14.65 | 92,264 | +0.37(+2.58%) |
Apr 22, 2009 | 14.84 | 14.87 | 14.22 | 14.28 | 90,456 | -0.70(-4.67%) |
Apr 21, 2009 | 13.67 | 15.01 | 13.57 | 14.98 | 107,163 | +1.03(+7.38%) |
Apr 20, 2009 | 14.77 | 14.77 | 13.95 | 13.95 | 34,442 | -1.15(-7.59%) |
Apr 17, 2009 | 15.07 | 15.29 | 14.79 | 15.10 | 53,827 | +0.00(+0.00%) |
Apr 16, 2009 | 15.01 | 15.27 | 14.79 | 15.10 | 73,246 | +0.02(+0.15%) |
Apr 15, 2009 | 14.22 | 15.09 | 13.97 | 15.07 | 49,623 | +0.76(+5.32%) |
Apr 14, 2009 | 14.99 | 15.14 | 14.31 | 14.31 | 43,663 | -0.95(-6.24%) |
Apr 13, 2009 | 14.68 | 15.40 | 14.58 | 15.27 | 21,607 | +0.36(+2.42%) |
Apr 09, 2009 | 14.21 | 14.94 | 14.07 | 14.90 | 91,658 | +1.04(+7.48%) |
Apr 08, 2009 | 13.97 | 14.17 | 13.61 | 13.87 | 119,038 | +0.48(+3.62%) |
Apr 07, 2009 | 13.40 | 13.68 | 13.38 | 13.38 | 15,348 | -0.34(-2.46%) |
Apr 06, 2009 | 13.66 | 13.75 | 13.60 | 13.72 | 12,447 | -0.24(-1.71%) |
Apr 03, 2009 | 13.57 | 13.96 | 13.38 | 13.96 | 35,450 | +0.35(+2.60%) |
Apr 02, 2009 | 13.71 | 13.80 | 13.54 | 13.61 | 59,479 | +0.33(+2.49%) |
Apr 01, 2009 | 12.73 | 13.28 | 12.73 | 13.28 | 118,950 | +0.32(+2.49%) |
Mar 31, 2009 | 12.56 | 13.02 | 12.53 | 12.95 | 25,794 | +0.54(+4.35%) |
Mar 30, 2009 | 12.69 | 12.87 | 12.39 | 12.41 | 7,285 | -1.11(-8.20%) |
Mar 26, 2009 | 13.43 | 13.55 | 13.13 | 13.52 | 45,427 | +0.15(+1.15%) |
Mar 25, 2009 | 13.24 | 13.54 | 12.64 | 13.37 | 36,220 | +0.30(+2.29%) |
Mar 24, 2009 | 13.30 | 13.74 | 13.01 | 13.07 | 46,774 | -0.68(-4.92%) |
Mar 23, 2009 | 13.04 | 13.74 | 12.92 | 13.74 | 46,819 | +1.40(+11.33%) |
Mar 20, 2009 | 12.68 | 12.68 | 12.31 | 12.35 | 17,204 | -0.42(-3.25%) |
Mar 19, 2009 | 13.78 | 13.78 | 12.76 | 12.76 | 80,824 | -0.76(-5.63%) |
Mar 18, 2009 | 12.36 | 13.53 | 12.16 | 13.52 | 71,908 | +1.09(+8.78%) |
Mar 17, 2009 | 11.71 | 12.43 | 11.48 | 12.43 | 50,723 | +0.76(+6.52%) |
Mar 16, 2009 | 11.89 | 12.40 | 11.67 | 11.67 | 148,757 | -0.04(-0.33%) |
Mar 13, 2009 | 11.55 | 11.78 | 11.25 | 11.71 | 0 | +0.31(+2.70%) |
Mar 12, 2009 | 10.47 | 11.51 | 10.29 | 11.40 | 59,163 | +0.78(+7.31%) |
Mar 11, 2009 | 10.91 | 10.91 | 10.32 | 10.62 | 31,897 | -0.01(-0.07%) |
Mar 10, 2009 | 10.51 | 10.63 | 9.924 | 10.63 | 22,672 | +0.91(+9.33%) |
Mar 09, 2009 | 9.701 | 10.03 | 9.616 | 9.724 | 21,436 | -0.20(-2.01%) |
Mar 06, 2009 | 9.970 | 10.08 | 9.562 | 9.924 | 0 | -0.03(-0.31%) |
Mar 05, 2009 | 10.49 | 10.49 | 9.901 | 9.954 | 68,120 | -0.88(-8.16%) |
Mar 04, 2009 | 10.57 | 11.09 | 10.22 | 10.84 | 14,519 | -0.18(-1.61%) |
Mar 02, 2009 | 10.58 | 11.45 | 10.58 | 11.02 | 164,082 | -0.58(-4.97%) |
Feb 27, 2009 | 11.58 | 11.84 | 11.50 | 11.59 | 0 | -0.73(-5.93%) |
Feb 26, 2009 | 12.53 | 12.58 | 12.30 | 12.32 | 9,795 | +0.10(+0.82%) |
Feb 25, 2009 | 12.47 | 12.50 | 11.83 | 12.22 | 48,306 | -0.45(-3.52%) |
Feb 24, 2009 | 11.66 | 12.67 | 11.66 | 12.67 | 128,352 | +0.98(+8.35%) |
Feb 23, 2009 | 12.56 | 12.56 | 11.69 | 11.69 | 71,251 | -0.59(-4.82%) |
Feb 20, 2009 | 12.10 | 12.54 | 11.85 | 12.28 | 101,847 | -0.17(-1.36%) |
Feb 19, 2009 | 13.27 | 13.32 | 12.41 | 12.45 | 39,341 | -0.75(-5.70%) |
Feb 18, 2009 | 13.38 | 13.51 | 12.96 | 13.21 | 40,630 | +0.02(+0.12%) |
Feb 17, 2009 | 13.57 | 13.57 | 13.15 | 13.19 | 17,700 | -0.94(-6.64%) |
Feb 13, 2009 | 14.41 | 14.54 | 14.13 | 14.13 | 141,364 | -0.32(-2.23%) |
Feb 12, 2009 | 14.00 | 14.45 | 13.93 | 14.45 | 28,074 | +0.01(+0.05%) |
Feb 11, 2009 | 14.14 | 14.44 | 14.01 | 14.44 | 44,387 | +0.53(+3.81%) |
Feb 10, 2009 | 14.88 | 14.94 | 13.88 | 13.91 | 56,608 | -1.28(-8.40%) |
Feb 09, 2009 | 15.20 | 15.36 | 15.03 | 15.19 | 9,730 | +0.28(+1.91%) |
Feb 06, 2009 | 14.65 | 14.99 | 14.53 | 14.90 | 9,034 | +0.22(+1.46%) |
Feb 05, 2009 | 14.22 | 14.96 | 14.22 | 14.69 | 21,410 | +0.26(+1.83%) |
Feb 04, 2009 | 14.67 | 14.80 | 14.37 | 14.43 | 8,645 | -0.17(-1.18%) |
Feb 03, 2009 | 14.67 | 14.75 | 14.45 | 14.60 | 10,723 | +0.07(+0.48%) |
Feb 02, 2009 | 14.31 | 14.68 | 14.28 | 14.53 | 12,881 | +0.13(+0.91%) |
Jan 30, 2009 | 14.80 | 14.80 | 14.37 | 14.40 | 0 | -0.61(-4.05%) |
Jan 29, 2009 | 15.60 | 15.65 | 15.00 | 15.00 | 15,758 | -1.48(-9.00%) |
Jan 28, 2009 | 15.91 | 16.49 | 15.80 | 16.49 | 17,467 | +1.38(+9.16%) |
Jan 27, 2009 | 14.77 | 15.10 | 14.64 | 15.10 | 18,561 | +0.56(+3.86%) |
Jan 26, 2009 | 14.92 | 15.23 | 14.35 | 14.54 | 28,137 | -0.28(-1.92%) |
Jan 23, 2009 | 14.47 | 15.04 | 13.96 | 14.83 | 12,079 | +0.19(+1.27%) |
Jan 22, 2009 | 15.28 | 15.28 | 14.41 | 14.64 | 13,637 | -1.35(-8.47%) |
Jan 21, 2009 | 15.12 | 16.00 | 14.96 | 16.00 | 25,797 | +0.80(+5.26%) |
Jan 20, 2009 | 16.12 | 16.23 | 15.13 | 15.20 | 27,271 | -1.15(-7.05%) |
Jan 16, 2009 | 16.37 | 16.55 | 15.89 | 16.35 | 34,064 | +0.45(+2.83%) |
Jan 15, 2009 | 15.93 | 16.43 | 15.37 | 15.90 | 11,111 | -0.05(-0.32%) |
Jan 14, 2009 | 16.07 | 16.14 | 15.88 | 15.95 | 19,969 | -0.98(-5.81%) |
Jan 13, 2009 | 16.53 | 17.13 | 16.53 | 16.93 | 16,497 | +0.17(+1.01%) |
Jan 12, 2009 | 17.54 | 17.54 | 16.64 | 16.77 | 54,019 | -0.95(-5.38%) |
Jan 09, 2009 | 17.64 | 17.79 | 17.64 | 17.72 | 3,394 | -0.28(-1.54%) |
Jan 08, 2009 | 17.68 | 18.12 | 17.68 | 17.99 | 13,225 | +0.23(+1.30%) |
Jan 07, 2009 | 18.43 | 18.43 | 17.68 | 17.76 | 9,233 | -0.95(-5.09%) |
Jan 06, 2009 | 18.69 | 18.89 | 18.54 | 18.72 | 117,073 | +0.29(+1.59%) |
Jan 05, 2009 | 18.45 | 18.55 | 18.11 | 18.43 | 41,625 | -0.12(-0.62%) |
Jan 02, 2009 | 18.38 | 18.59 | 18.05 | 18.54 | 0 | +0.22(+1.22%) |
Jan 01, 2009 | 17.99 | 18.40 | 17.83 | 18.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.99 | 18.40 | 17.83 | 18.32 | 37,503 | +0.41(+2.27%) |
Dec 30, 2008 | 17.09 | 17.91 | 17.09 | 17.91 | 40,150 | +0.79(+4.62%) |
Dec 29, 2008 | 16.98 | 17.21 | 16.86 | 17.12 | 15,466 | -0.05(-0.31%) |
Dec 26, 2008 | 17.03 | 17.23 | 17.00 | 17.17 | 12,343 | +0.22(+1.32%) |
Dec 24, 2008 | 16.77 | 16.95 | 16.76 | 16.95 | 6,153 | -0.08(-0.45%) |
Dec 23, 2008 | 17.30 | 17.56 | 16.91 | 17.03 | 14,038 | -0.28(-1.64%) |
Dec 22, 2008 | 17.66 | 17.76 | 17.02 | 17.31 | 18,569 | -0.77(-4.26%) |
Dec 19, 2008 | 18.07 | 18.25 | 17.83 | 18.08 | 12,120 | +0.36(+2.05%) |
Dec 18, 2008 | 17.62 | 18.53 | 17.56 | 17.72 | 37,292 | +0.00(+0.00%) |
Dec 17, 2008 | 18.03 | 18.16 | 17.58 | 17.72 | 30,254 | -0.43(-2.37%) |
Dec 16, 2008 | 16.60 | 18.16 | 16.60 | 18.15 | 56,348 | +1.78(+10.84%) |
Dec 15, 2008 | 16.90 | 16.90 | 16.18 | 16.37 | 7,802 | -0.48(-2.87%) |
Dec 12, 2008 | 16.13 | 16.86 | 15.75 | 16.86 | 64,390 | +0.46(+2.81%) |
Dec 11, 2008 | 16.83 | 17.27 | 16.30 | 16.40 | 22,935 | -0.61(-3.61%) |
Dec 10, 2008 | 17.22 | 17.40 | 16.67 | 17.01 | 24,620 | +0.08(+0.47%) |
Dec 09, 2008 | 17.24 | 17.89 | 16.91 | 16.93 | 45,633 | -0.40(-2.32%) |
Dec 08, 2008 | 19.20 | 19.20 | 16.14 | 17.33 | 87,613 | +0.09(+0.54%) |
Dec 05, 2008 | 15.30 | 17.24 | 15.30 | 17.24 | 41,089 | +2.06(+13.57%) |
Dec 04, 2008 | 15.30 | 16.04 | 15.18 | 15.18 | 36,144 | -0.50(-3.19%) |
Dec 03, 2008 | 14.67 | 15.68 | 14.59 | 15.68 | 10,160 | +0.79(+5.28%) |
Dec 02, 2008 | 14.65 | 15.25 | 14.37 | 14.89 | 16,603 | +0.15(+1.03%) |
Dec 01, 2008 | 16.05 | 16.05 | 14.74 | 14.74 | 16,729 | -1.61(-9.83%) |
Nov 28, 2008 | 16.01 | 16.36 | 15.99 | 16.35 | 4,097 | +0.55(+3.45%) |
Nov 26, 2008 | 14.67 | 15.91 | 14.67 | 15.80 | 16,511 | +0.66(+4.37%) |
Nov 25, 2008 | 14.99 | 15.15 | 14.44 | 15.14 | 27,099 | +0.68(+4.68%) |
Nov 24, 2008 | 13.38 | 14.50 | 13.15 | 14.47 | 27,778 | +1.35(+10.32%) |
Nov 21, 2008 | 12.26 | 13.11 | 12.00 | 13.11 | 41,606 | +1.10(+9.15%) |
Nov 20, 2008 | 13.07 | 13.42 | 12.01 | 12.01 | 15,285 | -1.38(-10.33%) |
Nov 19, 2008 | 14.92 | 14.92 | 13.40 | 13.40 | 109,218 | -1.64(-10.89%) |
Nov 18, 2008 | 15.12 | 15.26 | 14.41 | 15.04 | 9,980 | -0.01(-0.05%) |
Nov 17, 2008 | 15.68 | 15.90 | 15.04 | 15.04 | 12,948 | -1.15(-7.12%) |
Nov 14, 2008 | 16.43 | 16.86 | 16.01 | 16.20 | 9,672 | -0.59(-3.53%) |
Nov 13, 2008 | 15.44 | 16.79 | 15.07 | 16.79 | 13,100 | +1.38(+8.93%) |
Nov 12, 2008 | 16.04 | 16.08 | 15.37 | 15.41 | 192,063 | -0.88(-5.42%) |
Nov 11, 2008 | 16.19 | 16.63 | 15.82 | 16.30 | 25,198 | -0.53(-3.15%) |
Nov 10, 2008 | 18.29 | 18.29 | 16.83 | 16.83 | 11,195 | -0.20(-1.17%) |
Nov 07, 2008 | 16.71 | 17.27 | 16.71 | 17.03 | 7,043 | +0.26(+1.56%) |
Nov 06, 2008 | 18.03 | 18.03 | 16.76 | 16.77 | 21,129 | -1.13(-6.31%) |
Nov 05, 2008 | 18.71 | 19.02 | 17.89 | 17.89 | 11,743 | -1.14(-5.98%) |
Nov 04, 2008 | 18.03 | 19.09 | 18.03 | 19.03 | 26,566 | +0.99(+5.50%) |