Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.76 | 14.76 | 14.22 | 14.52 | 111,824 | -0.31(-2.12%) |
Oct 29, 2009 | 14.27 | 14.85 | 14.27 | 14.83 | 132,740 | +0.67(+4.70%) |
Oct 28, 2009 | 14.78 | 14.82 | 14.16 | 14.16 | 55,177 | -0.60(-4.07%) |
Oct 27, 2009 | 14.96 | 15.02 | 14.75 | 14.77 | 83,730 | -0.24(-1.62%) |
Oct 26, 2009 | 15.42 | 15.42 | 14.99 | 15.01 | 51,357 | -0.04(-0.28%) |
Oct 23, 2009 | 15.07 | 15.07 | 15.04 | 15.05 | 5,997 | -0.20(-1.30%) |
Oct 22, 2009 | 14.86 | 15.25 | 14.86 | 15.25 | 15,856 | +0.40(+2.70%) |
Oct 21, 2009 | 15.10 | 15.28 | 14.85 | 14.85 | 46,826 | -0.14(-0.91%) |
Oct 20, 2009 | 15.01 | 15.01 | 14.98 | 14.98 | 346,211 | -0.33(-2.17%) |
Oct 19, 2009 | 15.12 | 15.32 | 15.12 | 15.32 | 6,236 | +0.35(+2.34%) |
Oct 16, 2009 | 15.17 | 15.17 | 14.97 | 14.97 | 9,673 | -0.40(-2.60%) |
Oct 15, 2009 | 15.35 | 15.41 | 15.31 | 15.37 | 15,519 | -0.17(-1.10%) |
Oct 14, 2009 | 15.24 | 15.54 | 15.20 | 15.54 | 9,538 | +0.55(+3.65%) |
Oct 13, 2009 | 15.09 | 15.09 | 14.85 | 14.99 | 89,408 | -0.10(-0.63%) |
Oct 12, 2009 | 15.14 | 15.29 | 15.09 | 15.09 | 19,347 | +0.00(+0.00%) |
Oct 09, 2009 | 14.98 | 15.09 | 14.93 | 15.09 | 2,321 | +0.05(+0.32%) |
Oct 08, 2009 | 14.95 | 15.16 | 14.95 | 15.04 | 11,212 | +0.37(+2.51%) |
Oct 07, 2009 | 14.66 | 14.84 | 14.59 | 14.67 | 13,595 | -0.08(-0.52%) |
Oct 06, 2009 | 15.04 | 15.11 | 14.68 | 14.75 | 82,272 | -0.12(-0.79%) |
Oct 05, 2009 | 14.57 | 14.86 | 14.57 | 14.86 | 11,618 | +0.40(+2.78%) |
Oct 02, 2009 | 14.40 | 14.69 | 14.27 | 14.46 | 10,804 | -0.10(-0.67%) |
Oct 01, 2009 | 15.15 | 15.21 | 14.56 | 14.56 | 16,867 | -0.63(-4.17%) |
Sep 30, 2009 | 15.12 | 15.45 | 15.08 | 15.19 | 21,207 | -0.18(-1.20%) |
Sep 29, 2009 | 15.64 | 15.73 | 15.34 | 15.38 | 45,704 | -0.07(-0.46%) |
Sep 28, 2009 | 15.19 | 15.45 | 15.19 | 15.45 | 8,272 | +0.43(+2.85%) |
Sep 25, 2009 | 14.94 | 15.18 | 14.72 | 15.02 | 50,140 | +0.04(+0.28%) |
Sep 24, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 17,595 | -0.54(-3.49%) |
Sep 23, 2009 | 16.13 | 16.13 | 15.50 | 15.52 | 32,161 | -0.79(-4.85%) |
Sep 22, 2009 | 15.95 | 16.36 | 15.91 | 16.31 | 233,389 | +0.54(+3.39%) |
Sep 21, 2009 | 15.85 | 15.93 | 15.66 | 15.78 | 38,275 | -0.37(-2.32%) |
Sep 18, 2009 | 16.10 | 16.15 | 15.83 | 16.15 | 46,523 | +0.16(+1.02%) |
Sep 17, 2009 | 16.10 | 16.50 | 15.79 | 15.99 | 29,447 | +0.32(+2.03%) |
Sep 16, 2009 | 15.59 | 16.48 | 15.57 | 15.67 | 61,955 | +0.26(+1.70%) |
Sep 15, 2009 | 15.16 | 15.61 | 15.16 | 15.41 | 61,769 | +0.24(+1.57%) |
Sep 14, 2009 | 14.62 | 15.17 | 14.62 | 15.17 | 14,158 | +0.40(+2.74%) |
Sep 11, 2009 | 14.85 | 14.86 | 14.66 | 14.77 | 4,476 | -0.02(-0.12%) |
Sep 10, 2009 | 14.59 | 14.78 | 14.59 | 14.78 | 2,266 | +0.15(+1.02%) |
Sep 09, 2009 | 14.31 | 14.63 | 14.30 | 14.63 | 9,530 | +0.31(+2.20%) |
Sep 08, 2009 | 14.08 | 14.34 | 14.08 | 14.32 | 26,352 | +0.45(+3.21%) |
Sep 04, 2009 | 13.53 | 13.87 | 13.53 | 13.87 | 15,906 | +0.21(+1.54%) |
Sep 03, 2009 | 13.57 | 13.66 | 13.42 | 13.66 | 4,740 | +0.18(+1.35%) |
Sep 02, 2009 | 13.62 | 13.68 | 13.48 | 13.48 | 10,346 | -0.25(-1.82%) |
Sep 01, 2009 | 14.39 | 14.42 | 13.73 | 13.73 | 8,127 | -0.73(-5.02%) |
Aug 31, 2009 | 14.52 | 14.52 | 14.35 | 14.46 | 16,826 | -0.21(-1.46%) |
Aug 28, 2009 | 14.67 | 14.73 | 14.48 | 14.67 | 7,540 | +0.10(+0.65%) |
Aug 27, 2009 | 14.42 | 14.57 | 14.14 | 14.57 | 27,573 | +0.18(+1.28%) |
Aug 26, 2009 | 14.35 | 14.41 | 14.28 | 14.39 | 13,963 | +0.02(+0.17%) |
Aug 25, 2009 | 14.27 | 14.47 | 14.27 | 14.37 | 67,351 | +0.05(+0.33%) |
Aug 24, 2009 | 14.47 | 14.47 | 14.25 | 14.32 | 60,759 | +0.01(+0.04%) |
Aug 21, 2009 | 14.15 | 14.49 | 14.15 | 14.31 | 37,812 | +0.34(+2.42%) |
Aug 20, 2009 | 13.45 | 13.97 | 13.36 | 13.97 | 51,013 | +0.55(+4.12%) |
Aug 19, 2009 | 13.35 | 13.48 | 13.35 | 13.42 | 8,633 | -0.14(-1.01%) |
Aug 18, 2009 | 13.38 | 13.65 | 13.38 | 13.56 | 29,506 | +0.18(+1.33%) |
Aug 17, 2009 | 13.67 | 13.67 | 13.36 | 13.38 | 52,516 | -0.75(-5.30%) |
Aug 14, 2009 | 14.28 | 14.28 | 13.83 | 14.13 | 10,544 | -0.18(-1.25%) |
Aug 13, 2009 | 14.40 | 14.40 | 13.55 | 14.31 | 624,219 | +0.12(+0.88%) |
Aug 12, 2009 | 14.06 | 14.44 | 14.06 | 14.18 | 17,994 | +0.06(+0.42%) |
Aug 11, 2009 | 14.37 | 14.37 | 14.00 | 14.12 | 16,123 | -0.38(-2.62%) |
Aug 10, 2009 | 14.82 | 14.82 | 14.42 | 14.50 | 56,570 | -0.33(-2.20%) |
Aug 07, 2009 | 14.42 | 15.09 | 14.28 | 14.83 | 51,776 | +0.63(+4.44%) |
Aug 06, 2009 | 14.69 | 14.69 | 14.11 | 14.20 | 30,277 | -0.07(-0.50%) |
Aug 05, 2009 | 13.71 | 14.27 | 13.70 | 14.27 | 38,332 | +0.55(+3.98%) |
Aug 04, 2009 | 13.02 | 13.77 | 12.96 | 13.72 | 16,653 | +0.69(+5.29%) |
Aug 03, 2009 | 13.02 | 13.05 | 12.89 | 13.04 | 8,739 | +0.17(+1.34%) |
Jul 31, 2009 | 12.89 | 12.91 | 12.86 | 12.86 | 5,240 | -0.02(-0.18%) |
Jul 30, 2009 | 12.55 | 12.97 | 12.55 | 12.89 | 7,118 | +0.55(+4.48%) |
Jul 29, 2009 | 12.48 | 12.48 | 12.33 | 12.33 | 2,372 | -0.20(-1.57%) |
Jul 28, 2009 | 12.45 | 12.53 | 12.40 | 12.53 | 18,354 | -0.05(-0.43%) |
Jul 27, 2009 | 12.32 | 12.58 | 12.32 | 12.58 | 11,894 | +0.18(+1.49%) |
Jul 24, 2009 | 12.29 | 12.40 | 12.13 | 12.40 | 1,305 | +0.06(+0.48%) |
Jul 23, 2009 | 11.86 | 12.41 | 11.85 | 12.34 | 21,909 | +0.46(+3.90%) |
Jul 22, 2009 | 11.75 | 11.96 | 11.70 | 11.88 | 25,048 | +0.02(+0.15%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.64 | 11.86 | 17,807 | -0.05(-0.40%) |
Jul 20, 2009 | 11.58 | 11.91 | 11.58 | 11.91 | 18,542 | +0.41(+3.57%) |
Jul 17, 2009 | 11.54 | 11.59 | 11.47 | 11.50 | 24,676 | -0.31(-2.62%) |
Jul 16, 2009 | 11.47 | 11.83 | 11.47 | 11.80 | 7,234 | +0.12(+1.07%) |
Jul 15, 2009 | 11.47 | 11.68 | 11.43 | 11.68 | 34,654 | +0.38(+3.37%) |
Jul 14, 2009 | 11.08 | 11.30 | 11.08 | 11.30 | 4,059 | +0.10(+0.90%) |
Jul 13, 2009 | 10.78 | 11.20 | 10.76 | 11.20 | 21,912 | +0.44(+4.09%) |
Jul 10, 2009 | 10.65 | 10.79 | 10.60 | 10.76 | 12,133 | +0.01(+0.11%) |
Jul 09, 2009 | 10.90 | 10.97 | 10.75 | 10.75 | 10,094 | -0.07(-0.66%) |
Jul 08, 2009 | 10.83 | 10.83 | 10.73 | 10.82 | 8,327 | -0.19(-1.73%) |
Jul 07, 2009 | 11.44 | 11.44 | 11.01 | 11.01 | 11,418 | -0.43(-3.79%) |
Jul 06, 2009 | 11.08 | 11.44 | 11.08 | 11.44 | 10,531 | +0.18(+1.63%) |
Jul 02, 2009 | 11.53 | 11.53 | 11.26 | 11.26 | 49,853 | -0.50(-4.24%) |
Jul 01, 2009 | 11.75 | 11.79 | 11.70 | 11.76 | 16,917 | +0.15(+1.28%) |
Jun 30, 2009 | 11.54 | 11.67 | 11.51 | 11.61 | 33,658 | +0.05(+0.41%) |
Jun 29, 2009 | 11.56 | 11.57 | 11.38 | 11.56 | 63,332 | +0.18(+1.62%) |
Jun 26, 2009 | 11.39 | 11.47 | 11.33 | 11.38 | 15,178 | +0.02(+0.21%) |
Jun 25, 2009 | 11.26 | 11.36 | 11.26 | 11.35 | 94,477 | +0.18(+1.60%) |
Jun 24, 2009 | 11.19 | 11.35 | 11.17 | 11.17 | 118,178 | +0.01(+0.10%) |
Jun 23, 2009 | 11.02 | 11.16 | 11.02 | 11.16 | 16,179 | +0.00(+0.01%) |
Jun 22, 2009 | 11.59 | 11.60 | 11.15 | 11.16 | 18,361 | -0.59(-5.06%) |
Jun 19, 2009 | 11.70 | 11.76 | 11.56 | 11.76 | 13,241 | +0.23(+2.01%) |
Jun 18, 2009 | 11.54 | 11.66 | 11.51 | 11.53 | 29,212 | +0.04(+0.36%) |
Jun 17, 2009 | 11.45 | 11.74 | 11.45 | 11.48 | 4,761 | -0.26(-2.23%) |
Jun 16, 2009 | 11.93 | 12.02 | 11.64 | 11.75 | 4,713 | -0.13(-1.07%) |
Jun 15, 2009 | 12.29 | 12.31 | 11.77 | 11.87 | 21,034 | -0.63(-5.02%) |
Jun 12, 2009 | 12.01 | 12.50 | 12.01 | 12.50 | 39,935 | +0.39(+3.19%) |
Jun 11, 2009 | 12.36 | 12.36 | 12.11 | 12.11 | 13,194 | -0.03(-0.24%) |
Jun 10, 2009 | 12.39 | 12.39 | 12.14 | 12.14 | 3,776 | -0.49(-3.86%) |
Jun 09, 2009 | 12.62 | 12.68 | 12.61 | 12.63 | 8,369 | -0.02(-0.14%) |
Jun 08, 2009 | 12.60 | 12.74 | 12.45 | 12.65 | 7,851 | -0.02(-0.14%) |
Jun 05, 2009 | 12.86 | 12.86 | 12.60 | 12.67 | 13,798 | -0.15(-1.21%) |
Jun 04, 2009 | 12.52 | 12.92 | 12.49 | 12.82 | 8,233 | +0.37(+2.96%) |
Jun 03, 2009 | 12.29 | 12.45 | 12.27 | 12.45 | 16,762 | +0.05(+0.43%) |
Jun 02, 2009 | 12.49 | 12.58 | 12.39 | 12.40 | 15,676 | -0.27(-2.11%) |
Jun 01, 2009 | 12.39 | 13.00 | 12.32 | 12.67 | 51,495 | +0.76(+6.35%) |
May 29, 2009 | 11.85 | 11.91 | 11.85 | 11.91 | 2,607 | +0.13(+1.15%) |
May 28, 2009 | 11.50 | 11.81 | 11.50 | 11.78 | 5,403 | +0.17(+1.43%) |
May 27, 2009 | 12.02 | 12.02 | 11.58 | 11.61 | 10,649 | -0.33(-2.79%) |
May 26, 2009 | 11.38 | 12.02 | 11.38 | 11.94 | 12,610 | +0.54(+4.74%) |
May 22, 2009 | 11.72 | 11.72 | 11.40 | 11.40 | 7,646 | -0.27(-2.34%) |
May 21, 2009 | 11.44 | 11.70 | 11.41 | 11.67 | 14,522 | +0.07(+0.56%) |
May 20, 2009 | 11.92 | 12.21 | 11.61 | 11.61 | 30,029 | -0.40(-3.32%) |
May 19, 2009 | 11.74 | 12.04 | 11.74 | 12.01 | 221,311 | -0.05(-0.39%) |
May 18, 2009 | 11.34 | 12.05 | 11.28 | 12.05 | 16,522 | +0.96(+8.62%) |
May 15, 2009 | 11.47 | 11.47 | 10.97 | 11.10 | 37,476 | -0.43(-3.76%) |
May 14, 2009 | 11.15 | 11.55 | 11.15 | 11.53 | 28,221 | +0.39(+3.48%) |
May 13, 2009 | 11.32 | 11.38 | 11.07 | 11.14 | 4,431 | -0.90(-7.47%) |
May 12, 2009 | 12.24 | 12.24 | 11.57 | 12.04 | 26,917 | +0.07(+0.60%) |
May 11, 2009 | 12.54 | 12.54 | 11.93 | 11.97 | 116,686 | -0.48(-3.82%) |
May 08, 2009 | 11.95 | 12.51 | 11.72 | 12.45 | 98,636 | +0.87(+7.50%) |
May 07, 2009 | 12.45 | 12.46 | 11.42 | 11.58 | 93,219 | -0.83(-6.71%) |
May 06, 2009 | 12.30 | 12.44 | 11.85 | 12.41 | 392,183 | +0.46(+3.83%) |
May 05, 2009 | 12.24 | 12.33 | 11.88 | 11.95 | 262,709 | -0.42(-3.36%) |
May 04, 2009 | 11.79 | 12.37 | 11.61 | 12.37 | 266,225 | +0.99(+8.73%) |
May 01, 2009 | 11.69 | 11.83 | 11.35 | 11.38 | 125,444 | -0.53(-4.44%) |
Apr 30, 2009 | 12.04 | 12.28 | 11.80 | 11.91 | 260,764 | +0.01(+0.10%) |
Apr 29, 2009 | 11.69 | 12.03 | 11.65 | 11.89 | 271,753 | +0.49(+4.33%) |
Apr 28, 2009 | 11.09 | 11.69 | 11.09 | 11.40 | 275,838 | +0.10(+0.89%) |
Apr 27, 2009 | 11.59 | 11.82 | 11.00 | 11.30 | 194,436 | -0.73(-6.08%) |
Apr 24, 2009 | 11.46 | 12.31 | 11.44 | 12.03 | 394,529 | +0.58(+5.03%) |
Apr 23, 2009 | 11.17 | 11.45 | 10.89 | 11.45 | 369,654 | +0.59(+5.42%) |
Apr 22, 2009 | 11.19 | 11.53 | 10.87 | 10.87 | 217,469 | -0.48(-4.24%) |
Apr 21, 2009 | 9.867 | 11.35 | 9.867 | 11.35 | 655,225 | +0.95(+9.09%) |
Apr 20, 2009 | 11.20 | 11.20 | 10.40 | 10.40 | 7,836 | -1.47(-12.41%) |
Apr 17, 2009 | 11.29 | 11.97 | 11.28 | 11.88 | 36,607 | +0.31(+2.67%) |
Apr 16, 2009 | 10.84 | 11.91 | 10.83 | 11.57 | 16,192 | +0.65(+5.97%) |
Apr 15, 2009 | 10.21 | 10.92 | 10.21 | 10.92 | 18,960 | +0.45(+4.34%) |
Apr 14, 2009 | 11.02 | 11.02 | 10.46 | 10.46 | 17,107 | -0.90(-7.95%) |
Apr 13, 2009 | 11.19 | 11.37 | 10.88 | 11.37 | 13,310 | +0.28(+2.52%) |
Apr 09, 2009 | 10.20 | 11.09 | 10.20 | 11.09 | 12,449 | +1.31(+13.42%) |
Apr 08, 2009 | 9.950 | 9.950 | 9.768 | 9.774 | 5,955 | -0.10(-1.00%) |
Apr 07, 2009 | 10.49 | 10.74 | 9.873 | 9.873 | 11,542 | -0.83(-7.72%) |
Apr 06, 2009 | 10.56 | 10.70 | 10.24 | 10.70 | 5,403 | +0.37(+3.57%) |
Apr 03, 2009 | 9.814 | 10.33 | 9.814 | 10.33 | 7,074 | +0.86(+9.03%) |
Apr 02, 2009 | 9.475 | 9.475 | 9.475 | 9.475 | 942 | +0.16(+1.75%) |
Apr 01, 2009 | 9.275 | 9.314 | 9.130 | 9.312 | 5,169 | -0.05(-0.53%) |
Mar 31, 2009 | 9.054 | 9.404 | 9.054 | 9.362 | 6,652 | +0.69(+7.95%) |
Mar 30, 2009 | 8.793 | 8.793 | 8.670 | 8.672 | 2,355 | -1.00(-10.33%) |
Mar 26, 2009 | 9.469 | 9.686 | 9.415 | 9.671 | 20,065 | +0.73(+8.18%) |
Mar 25, 2009 | 9.439 | 9.588 | 8.732 | 8.940 | 16,645 | -1.22(-12.05%) |
Mar 24, 2009 | 9.998 | 10.16 | 9.998 | 10.16 | 5,047 | +0.06(+0.59%) |
Mar 23, 2009 | 9.522 | 10.10 | 9.219 | 10.10 | 5,862 | +1.36(+15.49%) |
Mar 20, 2009 | 9.261 | 9.261 | 8.750 | 8.750 | 15,894 | -0.73(-7.65%) |
Mar 19, 2009 | 9.903 | 10.05 | 9.475 | 9.475 | 41,661 | -0.59(-5.85%) |
Mar 18, 2009 | 9.279 | 10.08 | 9.279 | 10.06 | 15,427 | +0.45(+4.70%) |
Mar 17, 2009 | 9.421 | 9.612 | 8.785 | 9.612 | 28,541 | +0.70(+7.80%) |
Mar 16, 2009 | 9.701 | 9.701 | 8.916 | 8.916 | 51,025 | -0.83(-8.48%) |
Mar 13, 2009 | 10.27 | 10.27 | 9.415 | 9.742 | 0 | -0.16(-1.62%) |
Mar 12, 2009 | 9.392 | 9.903 | 9.314 | 9.903 | 13,187 | +0.70(+7.55%) |
Mar 11, 2009 | 9.950 | 9.950 | 9.088 | 9.207 | 71,183 | -0.05(-0.51%) |
Mar 10, 2009 | 8.993 | 9.255 | 8.987 | 9.255 | 9,623 | +1.00(+12.18%) |
Mar 09, 2009 | 7.614 | 8.250 | 7.614 | 8.250 | 21,194 | +0.22(+2.74%) |
Mar 06, 2009 | 8.078 | 8.078 | 7.602 | 8.030 | 0 | -0.08(-1.03%) |
Mar 05, 2009 | 8.115 | 8.233 | 8.114 | 8.114 | 4,069 | -0.44(-5.14%) |
Mar 04, 2009 | 8.553 | 8.553 | 8.520 | 8.553 | 504 | +0.17(+2.06%) |
Mar 02, 2009 | 8.839 | 8.869 | 8.328 | 8.381 | 12,767 | -0.74(-8.14%) |
Feb 27, 2009 | 9.213 | 9.249 | 9.124 | 9.124 | 0 | -0.63(-6.48%) |
Feb 26, 2009 | 9.757 | 9.757 | 9.757 | 9.757 | 925 | +0.04(+0.45%) |
Feb 25, 2009 | 9.659 | 9.766 | 9.481 | 9.713 | 5,383 | -0.09(-0.91%) |
Feb 24, 2009 | 9.225 | 9.861 | 9.201 | 9.802 | 5,265 | +0.71(+7.85%) |
Feb 23, 2009 | 9.903 | 9.903 | 9.088 | 9.088 | 8,305 | -0.65(-6.71%) |
Feb 20, 2009 | 9.231 | 9.742 | 9.168 | 9.742 | 3,221 | +0.60(+6.57%) |
Feb 19, 2009 | 9.726 | 9.726 | 9.142 | 9.142 | 12,933 | -0.44(-4.54%) |
Feb 18, 2009 | 11.12 | 11.12 | 9.308 | 9.577 | 6,897 | +0.05(+0.57%) |
Feb 17, 2009 | 11.12 | 11.12 | 9.522 | 9.522 | 14,047 | -0.61(-6.04%) |
Feb 13, 2009 | 11.12 | 11.12 | 10.13 | 10.13 | 54,318 | -0.61(-5.64%) |
Feb 12, 2009 | 10.69 | 10.78 | 10.10 | 10.74 | 57,132 | +0.06(+0.56%) |
Feb 11, 2009 | 10.85 | 10.85 | 10.68 | 10.68 | 2,018 | -0.05(-0.44%) |
Feb 10, 2009 | 11.57 | 11.63 | 10.73 | 10.73 | 31,439 | -1.09(-9.25%) |
Feb 09, 2009 | 11.62 | 11.82 | 11.57 | 11.82 | 13,433 | +0.12(+1.07%) |
Feb 06, 2009 | 10.98 | 11.70 | 10.98 | 11.70 | 26,409 | +0.83(+7.60%) |
Feb 05, 2009 | 10.71 | 11.23 | 10.57 | 10.87 | 77,208 | -0.20(-1.83%) |
Feb 04, 2009 | 11.54 | 11.63 | 11.07 | 11.07 | 28,922 | -0.29(-2.51%) |
Feb 03, 2009 | 11.50 | 11.50 | 11.19 | 11.36 | 105,242 | -0.11(-0.93%) |
Feb 02, 2009 | 11.08 | 11.47 | 10.95 | 11.47 | 54,698 | +0.21(+1.85%) |
Jan 30, 2009 | 11.71 | 11.71 | 11.11 | 11.26 | 0 | -0.43(-3.66%) |
Jan 29, 2009 | 12.32 | 12.44 | 11.69 | 11.69 | 38,064 | -1.07(-8.39%) |
Jan 28, 2009 | 12.08 | 12.76 | 11.91 | 12.76 | 80,914 | +0.97(+8.28%) |
Jan 27, 2009 | 11.66 | 11.78 | 11.51 | 11.78 | 8,748 | +0.23(+1.95%) |
Jan 26, 2009 | 11.64 | 11.87 | 11.42 | 11.56 | 12,185 | -0.06(-0.51%) |
Jan 23, 2009 | 10.87 | 11.61 | 10.87 | 11.61 | 65,948 | +0.29(+2.57%) |
Jan 22, 2009 | 11.47 | 11.86 | 11.14 | 11.32 | 38,678 | +0.14(+1.24%) |
Jan 21, 2009 | 11.18 | 11.18 | 11.18 | 11.18 | 1,865 | +0.37(+3.44%) |
Jan 20, 2009 | 11.83 | 11.83 | 10.81 | 10.81 | 100,104 | -1.02(-8.64%) |
Jan 16, 2009 | 12.02 | 12.03 | 11.48 | 11.83 | 10,750 | +0.08(+0.71%) |
Jan 15, 2009 | 11.20 | 11.89 | 10.87 | 11.75 | 7,326 | +0.50(+4.44%) |
Jan 14, 2009 | 11.52 | 11.52 | 11.25 | 11.25 | 6,458 | -0.58(-4.87%) |
Jan 13, 2009 | 11.50 | 11.83 | 11.50 | 11.83 | 336 | +0.44(+3.86%) |
Jan 12, 2009 | 12.23 | 12.23 | 11.39 | 11.39 | 18,120 | -1.17(-9.30%) |
Jan 09, 2009 | 12.89 | 12.89 | 12.48 | 12.56 | 23,009 | -0.27(-2.11%) |
Jan 08, 2009 | 12.66 | 12.85 | 12.66 | 12.83 | 2,691 | -0.10(-0.76%) |
Jan 07, 2009 | 13.14 | 13.14 | 12.93 | 12.93 | 3,406 | -0.52(-3.87%) |
Jan 06, 2009 | 12.84 | 13.45 | 12.84 | 13.45 | 3,654 | +0.49(+3.77%) |
Jan 05, 2009 | 12.86 | 12.96 | 12.86 | 12.96 | 928 | -0.29(-2.22%) |
Jan 02, 2009 | 13.58 | 13.58 | 13.25 | 13.25 | 0 | -0.33(-2.41%) |
Jan 01, 2009 | 12.96 | 13.58 | 12.96 | 13.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.96 | 13.58 | 12.96 | 13.58 | 22,420 | +0.59(+4.51%) |
Dec 30, 2008 | 12.71 | 12.99 | 12.58 | 12.99 | 2,102 | +0.46(+3.70%) |
Dec 29, 2008 | 12.55 | 12.56 | 12.26 | 12.53 | 98,446 | -0.39(-3.04%) |
Dec 26, 2008 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 12.88 | 12.92 | 12.80 | 12.92 | 5,526 | -0.40(-3.03%) |
Dec 23, 2008 | 13.44 | 13.50 | 13.27 | 13.33 | 146,823 | +0.20(+1.49%) |
Dec 22, 2008 | 13.49 | 13.68 | 12.86 | 13.13 | 15,127 | -0.64(-4.62%) |
Dec 19, 2008 | 13.34 | 13.77 | 13.34 | 13.77 | 2,375 | +0.93(+7.27%) |
Dec 18, 2008 | 14.02 | 14.04 | 12.83 | 12.83 | 5,901 | -1.31(-9.29%) |
Dec 17, 2008 | 13.26 | 14.15 | 13.26 | 14.15 | 2,018 | +0.21(+1.54%) |
Dec 16, 2008 | 12.30 | 13.93 | 12.30 | 13.93 | 67,817 | +1.68(+13.73%) |
Dec 15, 2008 | 12.45 | 12.53 | 11.91 | 12.25 | 5,023 | -0.18(-1.43%) |
Dec 12, 2008 | 11.29 | 12.51 | 11.21 | 12.43 | 46,966 | +1.14(+10.11%) |
Dec 11, 2008 | 11.45 | 11.45 | 11.19 | 11.29 | 696,202 | -2.08(-15.56%) |
Dec 10, 2008 | 12.95 | 13.37 | 12.65 | 13.37 | 6,140 | +0.70(+5.54%) |
Dec 09, 2008 | 12.67 | 12.67 | 12.67 | 12.67 | 1,682 | -0.41(-3.16%) |
Dec 08, 2008 | 13.02 | 13.08 | 12.88 | 13.08 | 2,052 | +0.60(+4.79%) |
Dec 05, 2008 | 11.06 | 12.48 | 11.06 | 12.48 | 60,211 | +1.09(+9.55%) |
Dec 04, 2008 | 11.22 | 12.14 | 11.10 | 11.39 | 5,476 | -0.17(-1.49%) |
Dec 03, 2008 | 11.56 | 11.57 | 11.56 | 11.57 | 963 | +0.58(+5.30%) |
Dec 02, 2008 | 10.02 | 10.98 | 10.02 | 10.98 | 31,988 | +0.86(+8.45%) |
Dec 01, 2008 | 11.31 | 11.32 | 10.13 | 10.13 | 14,155 | -2.13(-17.40%) |
Nov 28, 2008 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 12.26 | 12.26 | 12.26 | 12.26 | 13,845 | +0.29(+2.43%) |
Nov 25, 2008 | 11.57 | 11.97 | 11.57 | 11.97 | 9,259 | +0.16(+1.36%) |
Nov 24, 2008 | 10.27 | 11.81 | 10.27 | 11.81 | 74,830 | +2.39(+25.36%) |
Nov 21, 2008 | 9.326 | 9.463 | 8.704 | 9.421 | 92,270 | -0.18(-1.92%) |
Nov 20, 2008 | 9.974 | 10.20 | 9.430 | 9.606 | 88,407 | -0.62(-6.10%) |
Nov 19, 2008 | 11.23 | 11.23 | 10.23 | 10.23 | 5,551 | -0.64(-5.85%) |
Nov 18, 2008 | 11.72 | 11.72 | 10.87 | 10.87 | 8,384 | -0.59(-5.14%) |
Nov 17, 2008 | 11.57 | 12.13 | 11.45 | 11.45 | 19,419 | -0.50(-4.18%) |
Nov 14, 2008 | 12.43 | 12.70 | 11.95 | 11.95 | 17,477 | -0.65(-5.19%) |
Nov 13, 2008 | 12.08 | 12.61 | 11.87 | 12.61 | 8,300 | +0.41(+3.36%) |
Nov 12, 2008 | 12.23 | 12.23 | 12.20 | 12.20 | 9,182 | -0.76(-5.87%) |
Nov 11, 2008 | 12.73 | 12.96 | 12.58 | 12.96 | 39,545 | -0.12(-0.95%) |
Nov 10, 2008 | 14.44 | 14.44 | 13.08 | 13.08 | 24,898 | -1.42(-9.79%) |
Nov 07, 2008 | 13.86 | 14.50 | 13.86 | 14.50 | 3,566 | +0.68(+4.90%) |
Nov 06, 2008 | 14.13 | 14.13 | 13.59 | 13.83 | 14,039 | -0.37(-2.64%) |
Nov 05, 2008 | 15.38 | 15.38 | 14.20 | 14.20 | 570,227 | -1.52(-9.68%) |
Nov 04, 2008 | 15.34 | 15.72 | 15.11 | 15.72 | 6,695 | +0.70(+4.63%) |