Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.31 | 10.37 | 10.12 | 10.12 | 1,706,575 | -0.21(-2.05%) |
Oct 29, 2009 | 10.30 | 10.41 | 10.20 | 10.34 | 1,802,512 | +0.02(+0.16%) |
Oct 28, 2009 | 10.56 | 10.59 | 10.32 | 10.32 | 1,874,675 | -0.19(-1.82%) |
Oct 27, 2009 | 10.55 | 10.68 | 10.46 | 10.51 | 1,605,160 | -0.02(-0.20%) |
Oct 26, 2009 | 10.66 | 10.82 | 10.49 | 10.53 | 1,406,194 | -0.16(-1.47%) |
Oct 23, 2009 | 10.68 | 10.72 | 10.62 | 10.69 | 1,118,494 | -0.10(-0.90%) |
Oct 22, 2009 | 10.67 | 10.85 | 10.67 | 10.79 | 1,200,023 | +0.08(+0.71%) |
Oct 21, 2009 | 10.70 | 10.87 | 10.65 | 10.71 | 1,610,740 | -0.03(-0.24%) |
Oct 20, 2009 | 10.63 | 10.76 | 10.62 | 10.73 | 1,341,751 | -0.01(-0.12%) |
Oct 19, 2009 | 10.48 | 10.76 | 10.43 | 10.75 | 1,163,827 | +0.27(+2.55%) |
Oct 16, 2009 | 10.53 | 10.58 | 10.45 | 10.48 | 998,716 | -0.09(-0.84%) |
Oct 15, 2009 | 10.46 | 10.60 | 10.39 | 10.57 | 1,181,946 | +0.10(+0.93%) |
Oct 14, 2009 | 10.49 | 10.58 | 10.38 | 10.47 | 984,410 | +0.03(+0.28%) |
Oct 13, 2009 | 10.57 | 10.59 | 10.38 | 10.44 | 974,822 | -0.11(-1.00%) |
Oct 12, 2009 | 10.56 | 10.59 | 10.45 | 10.55 | 1,338,953 | +0.03(+0.28%) |
Oct 09, 2009 | 10.43 | 10.55 | 10.43 | 10.52 | 506,311 | +0.06(+0.57%) |
Oct 08, 2009 | 10.44 | 10.48 | 10.37 | 10.46 | 1,537,447 | +0.03(+0.24%) |
Oct 07, 2009 | 10.49 | 10.50 | 10.41 | 10.43 | 837,751 | -0.09(-0.89%) |
Oct 06, 2009 | 10.61 | 10.65 | 10.48 | 10.53 | 1,101,327 | -0.02(-0.16%) |
Oct 05, 2009 | 10.39 | 10.56 | 10.28 | 10.54 | 1,246,156 | +0.16(+1.51%) |
Oct 02, 2009 | 10.50 | 10.61 | 10.37 | 10.39 | 1,097,546 | -0.17(-1.57%) |
Oct 01, 2009 | 10.66 | 10.70 | 10.49 | 10.55 | 892,901 | -0.07(-0.68%) |
Sep 30, 2009 | 10.74 | 10.79 | 10.57 | 10.62 | 1,465,772 | -0.14(-1.30%) |
Sep 29, 2009 | 10.73 | 10.83 | 10.65 | 10.76 | 1,275,607 | +0.07(+0.67%) |
Sep 28, 2009 | 10.69 | 10.74 | 10.63 | 10.69 | 852,108 | +0.05(+0.44%) |
Sep 25, 2009 | 10.71 | 10.74 | 10.63 | 10.65 | 973,532 | -0.03(-0.28%) |
Sep 24, 2009 | 10.68 | 10.78 | 10.68 | 10.68 | 659,528 | -0.02(-0.16%) |
Sep 23, 2009 | 10.83 | 10.85 | 10.66 | 10.69 | 1,193,759 | -0.14(-1.25%) |
Sep 22, 2009 | 10.90 | 10.94 | 10.80 | 10.83 | 1,014,580 | -0.04(-0.39%) |
Sep 21, 2009 | 10.86 | 10.89 | 10.76 | 10.87 | 1,374,317 | -0.06(-0.54%) |
Sep 18, 2009 | 11.00 | 11.03 | 10.75 | 10.93 | 1,333,821 | -0.10(-0.92%) |
Sep 17, 2009 | 11.07 | 11.13 | 11.01 | 11.03 | 715,437 | -0.11(-0.95%) |
Sep 16, 2009 | 11.13 | 11.18 | 11.01 | 11.14 | 1,071,311 | +0.03(+0.27%) |
Sep 15, 2009 | 10.91 | 11.13 | 10.87 | 11.11 | 1,691,709 | +0.25(+2.26%) |
Sep 14, 2009 | 10.76 | 10.94 | 10.72 | 10.86 | 1,162,487 | +0.05(+0.47%) |
Sep 11, 2009 | 10.96 | 10.96 | 10.73 | 10.81 | 1,678,318 | -0.19(-1.70%) |
Sep 10, 2009 | 10.90 | 11.00 | 10.83 | 11.00 | 896,708 | +0.08(+0.70%) |
Sep 09, 2009 | 10.98 | 10.99 | 10.85 | 10.92 | 717,579 | -0.07(-0.62%) |
Sep 08, 2009 | 10.85 | 11.00 | 10.82 | 10.99 | 723,907 | +0.16(+1.45%) |
Sep 04, 2009 | 10.85 | 10.91 | 10.79 | 10.83 | 653,074 | -0.04(-0.39%) |
Sep 03, 2009 | 10.82 | 10.88 | 10.68 | 10.87 | 970,954 | +0.07(+0.67%) |
Sep 02, 2009 | 10.73 | 10.83 | 10.63 | 10.80 | 1,027,449 | +0.09(+0.87%) |
Sep 01, 2009 | 10.72 | 10.83 | 10.31 | 10.71 | 1,406,491 | -0.11(-0.98%) |
Aug 31, 2009 | 10.93 | 11.00 | 10.72 | 10.82 | 1,209,755 | -0.17(-1.54%) |
Aug 28, 2009 | 11.15 | 11.15 | 10.93 | 10.98 | 1,135,207 | -0.12(-1.07%) |
Aug 27, 2009 | 11.20 | 11.20 | 11.04 | 11.10 | 944,379 | -0.08(-0.76%) |
Aug 26, 2009 | 11.28 | 11.33 | 11.18 | 11.19 | 846,848 | -0.12(-1.05%) |
Aug 25, 2009 | 11.34 | 11.36 | 11.29 | 11.31 | 843,801 | -0.03(-0.26%) |
Aug 24, 2009 | 11.32 | 11.35 | 11.26 | 11.34 | 1,010,901 | +0.00(+0.04%) |
Aug 21, 2009 | 11.24 | 11.34 | 11.24 | 11.33 | 653,735 | +0.13(+1.17%) |
Aug 20, 2009 | 11.09 | 11.21 | 11.00 | 11.20 | 793,667 | +0.10(+0.88%) |
Aug 19, 2009 | 10.96 | 11.11 | 10.96 | 11.10 | 577,359 | +0.06(+0.54%) |
Aug 18, 2009 | 11.10 | 11.10 | 10.95 | 11.04 | 743,831 | -0.05(-0.42%) |
Aug 17, 2009 | 11.04 | 11.20 | 11.02 | 11.09 | 730,337 | -0.07(-0.61%) |
Aug 14, 2009 | 11.24 | 11.29 | 11.06 | 11.16 | 1,004,553 | -0.08(-0.72%) |
Aug 13, 2009 | 11.26 | 11.29 | 11.16 | 11.24 | 677,840 | -0.02(-0.15%) |
Aug 12, 2009 | 11.20 | 11.34 | 11.17 | 11.26 | 1,349,607 | +0.07(+0.64%) |
Aug 11, 2009 | 11.30 | 11.30 | 11.14 | 11.18 | 1,061,176 | -0.15(-1.31%) |
Aug 10, 2009 | 11.17 | 11.36 | 10.96 | 11.33 | 1,282,845 | +0.08(+0.68%) |
Aug 07, 2009 | 11.12 | 11.33 | 11.00 | 11.26 | 1,276,076 | +0.16(+1.41%) |
Aug 06, 2009 | 11.02 | 11.16 | 10.73 | 11.10 | 3,269,230 | +0.03(+0.31%) |
Aug 05, 2009 | 11.14 | 11.22 | 11.00 | 11.07 | 1,551,575 | -0.10(-0.87%) |
Aug 04, 2009 | 11.25 | 11.30 | 11.14 | 11.16 | 1,038,792 | -0.14(-1.20%) |
Aug 03, 2009 | 11.40 | 11.44 | 11.22 | 11.30 | 1,604,221 | +0.09(+0.79%) |
Jul 31, 2009 | 11.30 | 11.34 | 11.21 | 11.21 | 1,158,039 | -0.09(-0.83%) |
Jul 30, 2009 | 11.40 | 11.40 | 11.19 | 11.30 | 1,505,607 | -0.05(-0.45%) |
Jul 29, 2009 | 11.34 | 11.44 | 10.96 | 11.35 | 1,273,015 | +0.01(+0.11%) |
Jul 28, 2009 | 11.33 | 11.40 | 11.23 | 11.34 | 1,133,327 | +0.01(+0.11%) |
Jul 27, 2009 | 11.35 | 11.36 | 11.29 | 11.33 | 1,046,644 | -0.07(-0.60%) |
Jul 24, 2009 | 11.19 | 11.42 | 11.08 | 11.40 | 3,113 | +0.21(+1.86%) |
Jul 23, 2009 | 10.93 | 11.32 | 10.90 | 11.19 | 908,242 | +0.26(+2.37%) |
Jul 22, 2009 | 10.88 | 11.00 | 10.88 | 10.93 | 829,347 | -0.03(-0.23%) |
Jul 21, 2009 | 10.96 | 11.04 | 10.89 | 10.96 | 1,031,131 | +0.08(+0.70%) |
Jul 20, 2009 | 11.01 | 11.01 | 10.79 | 10.88 | 1,710,851 | -0.03(-0.31%) |
Jul 17, 2009 | 10.89 | 11.03 | 10.85 | 10.91 | 1,076,335 | -0.01(-0.08%) |
Jul 16, 2009 | 10.85 | 10.94 | 10.78 | 10.92 | 770,463 | +0.08(+0.78%) |
Jul 15, 2009 | 10.81 | 10.85 | 10.69 | 10.84 | 834,161 | +0.15(+1.43%) |
Jul 14, 2009 | 10.64 | 10.76 | 10.57 | 10.68 | 1,315,827 | +0.01(+0.12%) |
Jul 13, 2009 | 10.56 | 10.68 | 10.55 | 10.67 | 1,734,165 | +0.07(+0.68%) |
Jul 10, 2009 | 10.65 | 10.70 | 10.53 | 10.60 | 1,056,430 | -0.08(-0.75%) |
Jul 09, 2009 | 10.67 | 10.76 | 10.50 | 10.68 | 1,139,059 | +0.04(+0.36%) |
Jul 08, 2009 | 10.72 | 10.76 | 10.54 | 10.64 | 911,499 | -0.03(-0.32%) |
Jul 07, 2009 | 10.90 | 10.92 | 10.67 | 10.68 | 971,294 | -0.21(-1.95%) |
Jul 06, 2009 | 10.71 | 10.92 | 10.61 | 10.89 | 1,039,351 | +0.19(+1.74%) |
Jul 02, 2009 | 10.80 | 10.80 | 10.64 | 10.70 | 1,245,232 | -0.22(-1.98%) |
Jul 01, 2009 | 10.86 | 11.04 | 10.79 | 10.92 | 1,173,519 | +0.11(+1.02%) |
Jun 30, 2009 | 10.98 | 11.01 | 10.72 | 10.81 | 1,941,550 | -0.20(-1.77%) |
Jun 29, 2009 | 10.84 | 11.04 | 10.77 | 11.00 | 1,033,091 | +0.14(+1.25%) |
Jun 26, 2009 | 10.76 | 10.87 | 10.60 | 10.87 | 1,432,817 | +0.10(+0.91%) |
Jun 25, 2009 | 10.69 | 10.88 | 10.68 | 10.77 | 1,251,895 | +0.14(+1.36%) |
Jun 24, 2009 | 10.67 | 10.71 | 10.57 | 10.62 | 1,007,532 | +0.03(+0.24%) |
Jun 23, 2009 | 10.78 | 10.84 | 10.57 | 10.60 | 1,147,854 | -0.18(-1.65%) |
Jun 22, 2009 | 10.65 | 10.86 | 10.58 | 10.78 | 1,127,027 | +0.05(+0.44%) |
Jun 19, 2009 | 10.90 | 10.90 | 10.68 | 10.73 | 1,558,680 | -0.09(-0.82%) |
Jun 18, 2009 | 10.72 | 10.84 | 10.68 | 10.82 | 1,340,998 | +0.11(+0.99%) |
Jun 17, 2009 | 10.58 | 10.79 | 10.58 | 10.71 | 1,151,946 | +0.10(+0.96%) |
Jun 16, 2009 | 10.71 | 10.71 | 10.56 | 10.61 | 964,968 | -0.02(-0.16%) |
Jun 15, 2009 | 10.69 | 10.74 | 10.54 | 10.63 | 1,046,993 | -0.16(-1.49%) |
Jun 12, 2009 | 10.67 | 10.87 | 10.51 | 10.79 | 1,098,879 | +0.11(+0.99%) |
Jun 11, 2009 | 10.62 | 10.80 | 10.52 | 10.68 | 1,075,165 | +0.10(+0.92%) |
Jun 10, 2009 | 10.62 | 10.65 | 10.45 | 10.59 | 1,764,636 | -0.01(-0.08%) |
Jun 09, 2009 | 10.75 | 10.78 | 10.55 | 10.60 | 2,144,287 | -0.15(-1.38%) |
Jun 08, 2009 | 10.69 | 10.83 | 10.65 | 10.74 | 1,799,250 | +0.06(+0.56%) |
Jun 05, 2009 | 10.66 | 10.72 | 10.52 | 10.68 | 1,603,001 | +0.11(+1.00%) |
Jun 04, 2009 | 10.52 | 10.60 | 10.48 | 10.58 | 2,618,622 | +0.08(+0.81%) |
Jun 03, 2009 | 10.51 | 10.62 | 10.42 | 10.49 | 1,344,949 | -0.08(-0.72%) |
Jun 02, 2009 | 10.50 | 10.60 | 10.37 | 10.57 | 2,346,701 | +0.06(+0.56%) |
Jun 01, 2009 | 10.37 | 10.53 | 10.30 | 10.51 | 1,945,720 | +0.29(+2.82%) |
May 29, 2009 | 10.26 | 10.39 | 10.18 | 10.22 | 2,042,919 | -0.06(-0.62%) |
May 28, 2009 | 10.12 | 10.36 | 10.09 | 10.29 | 1,807,422 | +0.23(+2.28%) |
May 27, 2009 | 10.17 | 10.26 | 10.06 | 10.06 | 1,564,909 | -0.11(-1.08%) |
May 26, 2009 | 9.870 | 10.27 | 9.836 | 10.17 | 1,667,454 | +0.31(+3.18%) |
May 22, 2009 | 9.972 | 9.997 | 9.853 | 9.853 | 1,492,760 | -0.09(-0.90%) |
May 21, 2009 | 9.866 | 9.984 | 9.866 | 9.942 | 2,187,392 | +0.00(+0.00%) |
May 20, 2009 | 9.866 | 9.993 | 9.815 | 9.942 | 3,691,422 | +0.14(+1.38%) |
May 19, 2009 | 9.624 | 9.836 | 9.582 | 9.806 | 2,420,162 | +0.21(+2.21%) |
May 18, 2009 | 9.442 | 9.603 | 9.378 | 9.594 | 2,392,775 | +0.22(+2.35%) |
May 15, 2009 | 9.544 | 9.556 | 9.374 | 9.374 | 1,224,046 | -0.22(-2.25%) |
May 14, 2009 | 9.628 | 9.654 | 9.454 | 9.590 | 1,935,491 | +0.03(+0.31%) |
May 13, 2009 | 9.607 | 9.709 | 9.535 | 9.560 | 2,555,188 | -0.13(-1.36%) |
May 12, 2009 | 9.785 | 9.815 | 9.675 | 9.692 | 1,974,666 | -0.05(-0.52%) |
May 11, 2009 | 9.641 | 9.823 | 9.641 | 9.743 | 2,854,906 | +0.01(+0.09%) |
May 08, 2009 | 9.845 | 9.900 | 9.688 | 9.734 | 1,714,288 | -0.03(-0.26%) |
May 07, 2009 | 9.857 | 9.904 | 9.751 | 9.760 | 1,521,564 | -0.04(-0.43%) |
May 06, 2009 | 9.934 | 9.984 | 9.768 | 9.802 | 1,629,218 | -0.03(-0.30%) |
May 05, 2009 | 10.17 | 10.17 | 9.806 | 9.832 | 2,046,711 | -0.33(-3.25%) |
May 04, 2009 | 10.09 | 10.17 | 10.08 | 10.16 | 2,336,910 | +0.14(+1.44%) |
May 01, 2009 | 9.637 | 10.02 | 9.603 | 10.02 | 2,509,583 | +0.29(+3.01%) |
Apr 30, 2009 | 9.900 | 9.908 | 9.650 | 9.726 | 2,013,046 | -0.03(-0.26%) |
Apr 29, 2009 | 9.743 | 9.823 | 9.692 | 9.751 | 2,815,790 | +0.04(+0.44%) |
Apr 28, 2009 | 9.683 | 9.764 | 9.603 | 9.709 | 2,303,974 | +0.02(+0.22%) |
Apr 27, 2009 | 9.467 | 9.760 | 9.467 | 9.688 | 2,807,176 | +0.13(+1.38%) |
Apr 24, 2009 | 9.658 | 9.730 | 9.497 | 9.556 | 2,279,793 | -0.06(-0.57%) |
Apr 23, 2009 | 9.713 | 9.713 | 9.505 | 9.611 | 1,391,467 | -0.06(-0.66%) |
Apr 22, 2009 | 9.666 | 9.764 | 9.582 | 9.675 | 1,891,834 | -0.02(-0.22%) |
Apr 21, 2009 | 9.751 | 9.819 | 9.616 | 9.696 | 1,548,292 | -0.01(-0.13%) |
Apr 20, 2009 | 9.607 | 9.751 | 9.594 | 9.709 | 1,462,088 | -0.03(-0.30%) |
Apr 17, 2009 | 9.802 | 9.861 | 9.662 | 9.739 | 1,786,631 | -0.04(-0.39%) |
Apr 16, 2009 | 9.772 | 9.857 | 9.679 | 9.777 | 1,441,770 | +0.11(+1.14%) |
Apr 15, 2009 | 9.582 | 9.696 | 9.582 | 9.666 | 1,412,485 | +0.06(+0.62%) |
Apr 14, 2009 | 9.645 | 9.705 | 9.586 | 9.607 | 1,120,022 | -0.11(-1.18%) |
Apr 13, 2009 | 9.751 | 9.789 | 9.514 | 9.722 | 1,888,084 | -0.04(-0.43%) |
Apr 09, 2009 | 9.929 | 9.993 | 9.696 | 9.764 | 1,715,406 | -0.01(-0.13%) |
Apr 08, 2009 | 9.700 | 9.815 | 9.650 | 9.777 | 1,672,280 | +0.14(+1.45%) |
Apr 07, 2009 | 9.662 | 9.764 | 9.611 | 9.637 | 1,450,655 | -0.12(-1.22%) |
Apr 06, 2009 | 9.764 | 9.908 | 9.696 | 9.756 | 1,544,532 | -0.09(-0.95%) |
Apr 03, 2009 | 9.934 | 10.01 | 9.764 | 9.849 | 1,650,146 | -0.11(-1.15%) |
Apr 02, 2009 | 10.10 | 10.27 | 9.883 | 9.963 | 2,304,052 | +0.00(+0.04%) |
Apr 01, 2009 | 9.900 | 10.02 | 9.764 | 9.959 | 2,317,253 | -0.05(-0.51%) |
Mar 31, 2009 | 10.02 | 10.12 | 9.955 | 10.01 | 4,735,087 | -0.04(-0.38%) |
Mar 30, 2009 | 9.751 | 10.05 | 9.709 | 10.05 | 2,533,734 | -0.03(-0.34%) |
Mar 26, 2009 | 10.06 | 10.17 | 9.942 | 10.08 | 2,640,624 | +0.08(+0.76%) |
Mar 25, 2009 | 9.925 | 10.15 | 9.836 | 10.01 | 2,236,712 | +0.08(+0.77%) |
Mar 24, 2009 | 9.912 | 10.04 | 9.866 | 9.929 | 1,767,096 | -0.08(-0.76%) |
Mar 23, 2009 | 9.794 | 10.04 | 9.764 | 10.01 | 1,890,945 | +0.29(+3.01%) |
Mar 20, 2009 | 9.946 | 10.07 | 9.705 | 9.713 | 2,388,315 | -0.22(-2.18%) |
Mar 19, 2009 | 9.895 | 10.00 | 9.696 | 9.929 | 1,419,181 | +0.15(+1.52%) |
Mar 18, 2009 | 9.785 | 9.917 | 9.616 | 9.781 | 2,764,444 | +0.00(+0.04%) |
Mar 17, 2009 | 9.599 | 9.785 | 9.497 | 9.777 | 1,463,831 | +0.20(+2.08%) |
Mar 16, 2009 | 9.700 | 9.811 | 9.560 | 9.577 | 2,246,071 | -0.07(-0.75%) |
Mar 13, 2009 | 9.505 | 9.683 | 9.480 | 9.650 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.382 | 9.514 | 9.226 | 9.467 | 2,282,170 | +0.13(+1.36%) |
Mar 11, 2009 | 9.382 | 9.454 | 9.310 | 9.340 | 3,352,620 | +0.03(+0.36%) |
Mar 10, 2009 | 9.187 | 9.327 | 9.081 | 9.306 | 2,313,260 | +0.27(+3.00%) |
Mar 09, 2009 | 9.179 | 9.226 | 8.961 | 9.035 | 2,163,673 | -0.20(-2.11%) |
Mar 06, 2009 | 9.327 | 9.467 | 9.005 | 9.230 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.645 | 9.756 | 9.179 | 9.259 | 2,571,222 | -0.55(-5.62%) |
Mar 04, 2009 | 9.713 | 9.895 | 9.603 | 9.811 | 2,363,372 | -0.05(-0.47%) |
Mar 02, 2009 | 10.04 | 10.15 | 9.785 | 9.857 | 2,424,424 | -0.31(-3.08%) |
Feb 27, 2009 | 10.23 | 10.49 | 10.03 | 10.17 | 0 | -0.16(-1.56%) |
Feb 26, 2009 | 10.38 | 10.43 | 10.25 | 10.33 | 2,861,548 | +0.07(+0.70%) |
Feb 25, 2009 | 10.20 | 10.39 | 10.14 | 10.26 | 2,541,876 | +0.05(+0.46%) |
Feb 24, 2009 | 10.16 | 10.31 | 10.08 | 10.21 | 1,845,034 | +0.10(+1.01%) |
Feb 23, 2009 | 10.43 | 10.52 | 10.05 | 10.11 | 1,658,624 | -0.28(-2.65%) |
Feb 20, 2009 | 10.49 | 10.58 | 10.11 | 10.39 | 0 | -0.21(-2.00%) |
Feb 19, 2009 | 10.53 | 10.68 | 10.47 | 10.60 | 2,105,541 | +0.08(+0.73%) |
Feb 18, 2009 | 10.76 | 10.76 | 10.46 | 10.52 | 2,398,599 | -0.18(-1.70%) |
Feb 17, 2009 | 10.06 | 10.88 | 10.06 | 10.71 | 3,515,852 | -0.32(-2.92%) |
Feb 13, 2009 | 11.12 | 11.17 | 10.97 | 11.03 | 1,488,703 | -0.11(-0.95%) |
Feb 12, 2009 | 11.04 | 11.13 | 10.83 | 11.13 | 2,211,311 | +0.07(+0.61%) |
Feb 11, 2009 | 11.30 | 11.34 | 11.04 | 11.07 | 2,341,842 | -0.17(-1.47%) |
Feb 10, 2009 | 11.39 | 11.61 | 11.17 | 11.23 | 2,626,403 | -0.31(-2.72%) |
Feb 09, 2009 | 11.41 | 11.60 | 11.31 | 11.54 | 1,935,807 | +0.14(+1.19%) |
Feb 06, 2009 | 11.19 | 11.50 | 11.06 | 11.41 | 1,868,686 | +0.17(+1.47%) |
Feb 05, 2009 | 11.02 | 11.30 | 11.01 | 11.24 | 1,289,893 | +0.13(+1.18%) |
Feb 04, 2009 | 11.08 | 11.18 | 10.92 | 11.11 | 2,063,036 | +0.05(+0.42%) |
Feb 03, 2009 | 11.09 | 11.12 | 10.94 | 11.07 | 2,130,708 | +0.05(+0.46%) |
Feb 02, 2009 | 10.60 | 11.05 | 10.54 | 11.01 | 2,445,593 | +0.26(+2.40%) |
Jan 30, 2009 | 10.80 | 11.02 | 10.70 | 10.76 | 0 | -0.08(-0.74%) |
Jan 29, 2009 | 10.62 | 10.95 | 10.55 | 10.84 | 1,492,677 | +0.19(+1.75%) |
Jan 28, 2009 | 10.98 | 11.23 | 10.55 | 10.65 | 2,262,338 | +0.03(+0.32%) |
Jan 27, 2009 | 10.55 | 10.69 | 10.42 | 10.62 | 1,691,003 | +0.11(+1.05%) |
Jan 26, 2009 | 10.29 | 10.57 | 10.28 | 10.51 | 1,396,934 | +0.19(+1.85%) |
Jan 23, 2009 | 10.18 | 10.37 | 10.10 | 10.32 | 1,259,761 | -0.01(-0.08%) |
Jan 22, 2009 | 10.23 | 10.41 | 10.11 | 10.32 | 1,538,473 | -0.09(-0.86%) |
Jan 21, 2009 | 10.26 | 10.43 | 10.05 | 10.41 | 1,395,139 | +0.25(+2.46%) |
Jan 20, 2009 | 10.42 | 10.55 | 10.16 | 10.16 | 1,486,797 | -0.33(-3.15%) |
Jan 16, 2009 | 10.30 | 10.54 | 10.30 | 10.49 | 0 | +0.31(+3.00%) |
Jan 15, 2009 | 10.15 | 10.26 | 9.967 | 10.19 | 1,842,224 | -0.00(-0.04%) |
Jan 14, 2009 | 10.12 | 10.34 | 10.02 | 10.19 | 1,626,279 | -0.06(-0.58%) |
Jan 13, 2009 | 10.28 | 10.30 | 10.13 | 10.25 | 1,134,856 | -0.02(-0.21%) |
Jan 12, 2009 | 10.26 | 10.32 | 10.14 | 10.27 | 859,906 | +0.08(+0.79%) |
Jan 09, 2009 | 10.24 | 10.30 | 10.03 | 10.19 | 1,235,936 | -0.14(-1.35%) |
Jan 08, 2009 | 10.25 | 10.42 | 10.17 | 10.33 | 1,292,136 | +0.03(+0.33%) |
Jan 07, 2009 | 10.26 | 10.44 | 10.16 | 10.30 | 2,449,949 | -0.03(-0.33%) |
Jan 06, 2009 | 10.60 | 10.66 | 10.31 | 10.33 | 1,956,773 | -0.26(-2.44%) |
Jan 05, 2009 | 10.43 | 10.59 | 10.31 | 10.59 | 1,656,567 | +0.11(+1.09%) |
Jan 02, 2009 | 10.39 | 10.51 | 10.31 | 10.48 | 0 | +0.12(+1.19%) |
Jan 01, 2009 | 10.21 | 10.39 | 10.18 | 10.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.21 | 10.39 | 10.18 | 10.35 | 1,376,959 | +0.18(+1.75%) |
Dec 30, 2008 | 9.989 | 10.18 | 9.938 | 10.18 | 1,114,618 | +0.28(+2.83%) |
Dec 29, 2008 | 9.951 | 10.01 | 9.643 | 9.895 | 1,374,402 | -0.08(-0.77%) |
Dec 26, 2008 | 9.900 | 9.980 | 9.870 | 9.972 | 0 | +0.07(+0.73%) |
Dec 24, 2008 | 9.815 | 9.946 | 9.709 | 9.900 | 669,943 | +0.10(+0.99%) |
Dec 23, 2008 | 10.06 | 10.13 | 9.781 | 9.802 | 1,435,675 | -0.21(-2.08%) |
Dec 22, 2008 | 9.955 | 10.01 | 9.722 | 10.01 | 1,377,277 | +0.07(+0.68%) |
Dec 19, 2008 | 10.17 | 10.26 | 9.874 | 9.942 | 2,591,941 | -0.16(-1.59%) |
Dec 18, 2008 | 10.01 | 10.15 | 9.912 | 10.10 | 1,710,498 | +0.10(+1.02%) |
Dec 17, 2008 | 10.06 | 10.16 | 9.955 | 10.00 | 1,874,508 | -0.20(-1.95%) |
Dec 16, 2008 | 10.01 | 10.22 | 9.946 | 10.20 | 2,843,795 | +0.25(+2.51%) |
Dec 15, 2008 | 10.00 | 10.08 | 9.785 | 9.951 | 1,657,001 | +0.00(+0.00%) |
Dec 12, 2008 | 9.688 | 10.00 | 9.565 | 9.951 | 0 | +0.18(+1.87%) |
Dec 11, 2008 | 9.883 | 10.13 | 9.654 | 9.768 | 2,126,196 | -0.23(-2.29%) |
Dec 10, 2008 | 9.878 | 10.10 | 9.785 | 9.997 | 2,841,795 | +0.20(+2.08%) |
Dec 09, 2008 | 9.700 | 10.02 | 9.650 | 9.794 | 2,354,763 | +0.08(+0.83%) |
Dec 08, 2008 | 9.946 | 10.18 | 9.616 | 9.713 | 1,969,522 | -0.05(-0.52%) |
Dec 05, 2008 | 9.086 | 9.794 | 9.031 | 9.764 | 0 | +0.54(+5.84%) |
Dec 04, 2008 | 9.569 | 9.569 | 9.031 | 9.226 | 1,832,580 | -0.48(-4.94%) |
Dec 03, 2008 | 9.412 | 9.798 | 9.344 | 9.705 | 2,286,102 | +0.17(+1.78%) |
Dec 02, 2008 | 9.450 | 9.624 | 9.230 | 9.535 | 1,872,989 | +0.21(+2.23%) |
Dec 01, 2008 | 9.671 | 9.904 | 9.310 | 9.327 | 1,692,308 | -0.58(-5.82%) |
Nov 28, 2008 | 9.743 | 9.942 | 9.650 | 9.904 | 820,099 | +0.13(+1.30%) |
Nov 26, 2008 | 9.823 | 9.861 | 9.535 | 9.777 | 1,838,085 | -0.10(-0.99%) |
Nov 25, 2008 | 10.04 | 10.12 | 9.654 | 9.874 | 2,111,438 | +0.00(+0.00%) |
Nov 24, 2008 | 10.04 | 10.09 | 9.620 | 9.874 | 2,029,378 | -0.07(-0.68%) |
Nov 21, 2008 | 9.387 | 9.951 | 9.086 | 9.942 | 2,743,063 | +0.75(+8.21%) |
Nov 20, 2008 | 9.522 | 9.828 | 9.132 | 9.187 | 2,354,303 | -0.55(-5.66%) |
Nov 19, 2008 | 9.951 | 10.13 | 9.650 | 9.739 | 2,509,598 | -0.11(-1.12%) |
Nov 18, 2008 | 9.853 | 10.15 | 9.459 | 9.849 | 2,227,079 | -0.01(-0.13%) |
Nov 17, 2008 | 9.688 | 10.21 | 9.650 | 9.861 | 1,822,537 | +0.11(+1.09%) |
Nov 14, 2008 | 9.972 | 10.18 | 9.582 | 9.756 | 0 | -0.36(-3.52%) |
Nov 13, 2008 | 9.412 | 10.15 | 9.340 | 10.11 | 2,212,847 | +0.78(+8.36%) |
Nov 12, 2008 | 9.577 | 9.675 | 9.200 | 9.332 | 1,883,308 | -0.42(-4.35%) |
Nov 11, 2008 | 9.497 | 9.967 | 9.348 | 9.756 | 2,151,469 | -0.36(-3.56%) |
Nov 10, 2008 | 9.951 | 10.18 | 9.938 | 10.12 | 1,336,621 | +0.16(+1.58%) |
Nov 07, 2008 | 9.798 | 10.09 | 9.722 | 9.959 | 0 | +0.26(+2.67%) |
Nov 06, 2008 | 9.811 | 9.984 | 9.645 | 9.700 | 1,705,752 | -0.12(-1.21%) |
Nov 05, 2008 | 9.904 | 10.20 | 9.777 | 9.819 | 1,319,053 | -0.28(-2.77%) |
Nov 04, 2008 | 10.28 | 10.38 | 9.938 | 10.10 | 1,135,606 | +0.01(+0.08%) |