Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.35 | 21.35 | 20.71 | 20.76 | 39,735 | -0.40(-1.89%) |
Oct 29, 2009 | 20.97 | 21.20 | 20.89 | 21.16 | 58,209 | +0.78(+3.83%) |
Oct 28, 2009 | 20.84 | 20.84 | 20.30 | 20.38 | 35,086 | -0.57(-2.72%) |
Oct 27, 2009 | 21.35 | 21.35 | 20.82 | 20.95 | 39,298 | -0.19(-0.90%) |
Oct 26, 2009 | 21.67 | 21.87 | 21.01 | 21.14 | 54,821 | -0.33(-1.54%) |
Oct 23, 2009 | 21.67 | 21.67 | 21.45 | 21.47 | 43,181 | -0.49(-2.23%) |
Oct 22, 2009 | 21.75 | 21.99 | 21.55 | 21.96 | 28,193 | +0.20(+0.92%) |
Oct 21, 2009 | 21.87 | 22.16 | 21.76 | 21.76 | 54,008 | -0.15(-0.68%) |
Oct 20, 2009 | 21.80 | 21.97 | 21.80 | 21.91 | 32,063 | -0.39(-1.75%) |
Oct 19, 2009 | 22.15 | 22.50 | 22.05 | 22.30 | 20,181 | +0.65(+3.00%) |
Oct 16, 2009 | 21.73 | 21.73 | 21.39 | 21.65 | 37,058 | -0.30(-1.37%) |
Oct 15, 2009 | 22.01 | 22.04 | 21.86 | 21.95 | 35,340 | +0.30(+1.39%) |
Oct 14, 2009 | 21.61 | 21.85 | 21.52 | 21.65 | 28,740 | +0.42(+1.98%) |
Oct 13, 2009 | 21.17 | 21.31 | 21.10 | 21.23 | 23,329 | -0.37(-1.71%) |
Oct 12, 2009 | 21.80 | 21.80 | 21.50 | 21.60 | 28,389 | +0.15(+0.70%) |
Oct 09, 2009 | 21.35 | 21.45 | 21.20 | 21.45 | 33,503 | -0.05(-0.23%) |
Oct 08, 2009 | 21.20 | 21.55 | 21.13 | 21.50 | 42,784 | +0.90(+4.37%) |
Oct 07, 2009 | 20.21 | 20.60 | 20.21 | 20.60 | 23,927 | +0.47(+2.33%) |
Oct 06, 2009 | 19.85 | 20.30 | 19.33 | 20.13 | 31,742 | +0.47(+2.39%) |
Oct 05, 2009 | 19.33 | 19.67 | 19.33 | 19.66 | 55,686 | +0.31(+1.60%) |
Oct 02, 2009 | 19.22 | 19.40 | 19.15 | 19.35 | 56,703 | -0.43(-2.17%) |
Oct 01, 2009 | 20.08 | 20.08 | 19.69 | 19.78 | 63,421 | -0.47(-2.32%) |
Sep 30, 2009 | 20.36 | 20.36 | 19.86 | 20.25 | 24,125 | +0.06(+0.30%) |
Sep 29, 2009 | 20.21 | 20.22 | 20.02 | 20.19 | 43,157 | -0.11(-0.54%) |
Sep 28, 2009 | 19.95 | 20.38 | 19.95 | 20.30 | 38,497 | +0.39(+1.96%) |
Sep 25, 2009 | 19.85 | 20.19 | 19.85 | 19.91 | 48,907 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.19 | 19.73 | 19.82 | 49,343 | -0.08(-0.40%) |
Sep 23, 2009 | 20.23 | 20.23 | 19.90 | 19.90 | 111,300 | -0.59(-2.88%) |
Sep 22, 2009 | 20.47 | 20.50 | 20.30 | 20.49 | 67,389 | +0.30(+1.49%) |
Sep 21, 2009 | 20.14 | 20.29 | 20.00 | 20.19 | 35,936 | -0.09(-0.44%) |
Sep 18, 2009 | 20.48 | 20.48 | 20.08 | 20.28 | 58,299 | -0.15(-0.73%) |
Sep 17, 2009 | 20.31 | 20.62 | 20.31 | 20.43 | 26,253 | -0.04(-0.20%) |
Sep 16, 2009 | 20.25 | 20.47 | 20.14 | 20.47 | 20,728 | +0.26(+1.29%) |
Sep 15, 2009 | 19.94 | 20.22 | 19.86 | 20.21 | 23,745 | +0.00(+0.00%) |
Sep 14, 2009 | 20.06 | 20.27 | 20.05 | 20.21 | 24,577 | +0.04(+0.20%) |
Sep 11, 2009 | 20.26 | 20.35 | 20.11 | 20.17 | 130,418 | -0.03(-0.15%) |
Sep 10, 2009 | 19.94 | 20.29 | 19.90 | 20.20 | 21,495 | +0.00(+0.00%) |
Sep 09, 2009 | 19.96 | 20.34 | 19.89 | 20.20 | 30,050 | +0.59(+3.01%) |
Sep 08, 2009 | 19.63 | 19.68 | 19.51 | 19.61 | 38,111 | +0.79(+4.20%) |
Sep 04, 2009 | 18.76 | 18.85 | 18.37 | 18.82 | 66,907 | +0.42(+2.28%) |
Sep 03, 2009 | 18.45 | 18.58 | 18.20 | 18.40 | 23,574 | -0.11(-0.59%) |
Sep 02, 2009 | 18.33 | 18.62 | 18.20 | 18.51 | 24,376 | +0.01(+0.05%) |
Sep 01, 2009 | 19.16 | 19.28 | 18.50 | 18.50 | 29,963 | -0.59(-3.09%) |
Aug 31, 2009 | 19.09 | 19.22 | 18.94 | 19.09 | 39,958 | -0.15(-0.78%) |
Aug 28, 2009 | 19.46 | 19.49 | 19.18 | 19.24 | 40,979 | -0.06(-0.31%) |
Aug 27, 2009 | 18.95 | 19.49 | 18.72 | 19.30 | 68,245 | -0.11(-0.57%) |
Aug 26, 2009 | 19.21 | 19.67 | 19.16 | 19.41 | 300,696 | +0.46(+2.43%) |
Aug 25, 2009 | 18.77 | 19.04 | 18.75 | 18.95 | 23,443 | +0.46(+2.49%) |
Aug 24, 2009 | 18.77 | 18.89 | 18.49 | 18.49 | 29,533 | -0.29(-1.54%) |
Aug 21, 2009 | 18.48 | 18.84 | 18.48 | 18.78 | 40,798 | +0.43(+2.34%) |
Aug 20, 2009 | 18.01 | 18.38 | 18.01 | 18.35 | 24,780 | +0.31(+1.72%) |
Aug 19, 2009 | 17.78 | 18.20 | 17.78 | 18.04 | 20,421 | -0.08(-0.44%) |
Aug 18, 2009 | 17.81 | 18.12 | 17.70 | 18.12 | 30,067 | +0.28(+1.57%) |
Aug 17, 2009 | 17.80 | 17.99 | 17.75 | 17.84 | 49,720 | -0.92(-4.90%) |
Aug 14, 2009 | 19.00 | 19.25 | 18.60 | 18.76 | 35,579 | +0.63(+3.47%) |
Aug 13, 2009 | 18.10 | 18.22 | 17.98 | 18.13 | 22,366 | +0.24(+1.34%) |
Aug 12, 2009 | 17.50 | 18.09 | 17.50 | 17.89 | 37,952 | +0.27(+1.53%) |
Aug 11, 2009 | 17.66 | 17.72 | 17.44 | 17.62 | 61,901 | -0.15(-0.84%) |
Aug 10, 2009 | 17.76 | 17.84 | 17.66 | 17.77 | 29,432 | -0.33(-1.82%) |
Aug 07, 2009 | 18.05 | 18.21 | 17.93 | 18.10 | 34,862 | -0.20(-1.09%) |
Aug 06, 2009 | 18.22 | 18.36 | 18.14 | 18.30 | 22,887 | +0.19(+1.05%) |
Aug 05, 2009 | 18.14 | 18.16 | 17.84 | 18.11 | 44,834 | -0.18(-0.98%) |
Aug 04, 2009 | 18.16 | 18.36 | 18.08 | 18.29 | 150,366 | -0.28(-1.51%) |
Aug 03, 2009 | 18.26 | 18.67 | 18.26 | 18.57 | 48,974 | +0.43(+2.37%) |
Jul 31, 2009 | 17.85 | 18.20 | 17.70 | 18.14 | 53,133 | +0.23(+1.28%) |
Jul 30, 2009 | 17.60 | 18.11 | 17.49 | 17.91 | 40,146 | +0.41(+2.34%) |
Jul 29, 2009 | 17.35 | 17.60 | 17.35 | 17.50 | 27,731 | -0.05(-0.28%) |
Jul 28, 2009 | 17.48 | 17.55 | 17.12 | 17.55 | 52,817 | +0.00(+0.00%) |
Jul 27, 2009 | 17.50 | 17.60 | 17.33 | 17.55 | 33,047 | -0.30(-1.68%) |
Jul 24, 2009 | 17.73 | 17.90 | 17.61 | 17.85 | 37,227 | +0.33(+1.88%) |
Jul 23, 2009 | 16.91 | 17.68 | 16.91 | 17.52 | 39,724 | +0.38(+2.22%) |
Jul 22, 2009 | 16.89 | 17.21 | 16.84 | 17.14 | 60,535 | +0.24(+1.42%) |
Jul 21, 2009 | 17.03 | 17.10 | 16.84 | 16.90 | 51,064 | +0.14(+0.84%) |
Jul 20, 2009 | 16.58 | 16.84 | 16.58 | 16.76 | 23,158 | +0.46(+2.82%) |
Jul 17, 2009 | 16.24 | 16.50 | 16.21 | 16.30 | 47,493 | -0.07(-0.43%) |
Jul 16, 2009 | 16.21 | 16.38 | 16.10 | 16.37 | 35,487 | +0.27(+1.68%) |
Jul 15, 2009 | 15.75 | 16.15 | 15.70 | 16.10 | 24,725 | +0.83(+5.44%) |
Jul 14, 2009 | 15.29 | 15.45 | 15.20 | 15.27 | 38,052 | -0.08(-0.52%) |
Jul 13, 2009 | 15.10 | 15.42 | 15.10 | 15.35 | 44,047 | +0.37(+2.47%) |
Jul 10, 2009 | 14.96 | 15.05 | 14.78 | 14.98 | 39,398 | -0.02(-0.13%) |
Jul 09, 2009 | 15.00 | 15.10 | 14.88 | 15.00 | 63,562 | +0.28(+1.90%) |
Jul 08, 2009 | 14.93 | 15.00 | 14.57 | 14.72 | 48,256 | -0.29(-1.93%) |
Jul 07, 2009 | 15.36 | 15.42 | 15.01 | 15.01 | 41,119 | -0.43(-2.78%) |
Jul 06, 2009 | 15.26 | 15.47 | 15.13 | 15.44 | 29,490 | +0.15(+0.98%) |
Jul 02, 2009 | 15.51 | 15.55 | 15.25 | 15.29 | 41,132 | -0.54(-3.41%) |
Jul 01, 2009 | 15.71 | 15.93 | 15.60 | 15.83 | 28,216 | +0.56(+3.67%) |
Jun 30, 2009 | 15.52 | 15.64 | 15.16 | 15.27 | 49,202 | -0.35(-2.24%) |
Jun 29, 2009 | 15.49 | 15.73 | 15.36 | 15.62 | 56,447 | +0.37(+2.43%) |
Jun 26, 2009 | 15.30 | 15.38 | 15.16 | 15.25 | 30,959 | -0.27(-1.74%) |
Jun 25, 2009 | 15.30 | 15.54 | 15.20 | 15.52 | 24,898 | +0.08(+0.52%) |
Jun 24, 2009 | 15.65 | 15.76 | 9.400 | 15.44 | 36,210 | -0.12(-0.77%) |
Jun 23, 2009 | 15.53 | 15.62 | 15.35 | 15.56 | 37,385 | +0.47(+3.11%) |
Jun 22, 2009 | 15.35 | 15.39 | 15.06 | 15.09 | 22,874 | -0.61(-3.89%) |
Jun 19, 2009 | 15.70 | 15.86 | 15.60 | 15.70 | 49,329 | +0.25(+1.62%) |
Jun 18, 2009 | 15.40 | 15.65 | 15.34 | 15.45 | 40,357 | -0.36(-2.28%) |
Jun 17, 2009 | 15.60 | 15.85 | 15.46 | 15.81 | 144,280 | +0.01(+0.06%) |
Jun 16, 2009 | 16.05 | 16.15 | 15.78 | 15.80 | 32,609 | -0.15(-0.94%) |
Jun 15, 2009 | 16.10 | 16.19 | 15.78 | 15.95 | 32,837 | -0.65(-3.92%) |
Jun 12, 2009 | 16.48 | 16.76 | 16.45 | 16.60 | 30,067 | -0.28(-1.66%) |
Jun 11, 2009 | 16.60 | 16.91 | 16.60 | 16.88 | 44,434 | +0.32(+1.93%) |
Jun 10, 2009 | 16.75 | 16.90 | 16.32 | 16.56 | 51,718 | +0.02(+0.12%) |
Jun 09, 2009 | 16.15 | 16.55 | 16.13 | 16.54 | 39,547 | +0.29(+1.78%) |
Jun 08, 2009 | 16.50 | 16.50 | 16.03 | 16.25 | 35,533 | -0.23(-1.40%) |
Jun 05, 2009 | 16.92 | 16.92 | 16.40 | 16.48 | 36,812 | -0.47(-2.77%) |
Jun 04, 2009 | 17.35 | 17.35 | 16.82 | 16.95 | 227,518 | -0.40(-2.31%) |
Jun 03, 2009 | 17.27 | 17.36 | 17.05 | 17.35 | 113,756 | -0.25(-1.42%) |
Jun 02, 2009 | 17.25 | 17.65 | 17.25 | 17.60 | 37,491 | +0.65(+3.83%) |
Jun 01, 2009 | 17.10 | 17.10 | 16.91 | 16.95 | 28,106 | +0.47(+2.85%) |
May 29, 2009 | 16.78 | 16.78 | 16.42 | 16.48 | 37,040 | +0.14(+0.86%) |
May 28, 2009 | 16.38 | 16.52 | 16.09 | 16.34 | 55,168 | +0.02(+0.12%) |
May 27, 2009 | 16.54 | 16.65 | 16.29 | 16.32 | 45,741 | -0.23(-1.39%) |
May 26, 2009 | 16.09 | 16.59 | 16.09 | 16.55 | 11,063 | +0.20(+1.22%) |
May 22, 2009 | 16.33 | 16.59 | 16.29 | 16.35 | 29,535 | +0.25(+1.55%) |
May 21, 2009 | 15.90 | 16.50 | 15.90 | 16.10 | 48,443 | -0.54(-3.25%) |
May 20, 2009 | 16.28 | 16.64 | 16.27 | 16.64 | 29,273 | +0.24(+1.46%) |
May 19, 2009 | 16.07 | 16.40 | 16.07 | 16.40 | 45,191 | +0.25(+1.55%) |
May 18, 2009 | 15.72 | 16.15 | 15.63 | 16.15 | 79,551 | +0.66(+4.26%) |
May 17, 2009 | 15.47 | 15.59 | 15.17 | 15.49 | 5,575 | +0.23(+1.51%) |
May 15, 2009 | 15.47 | 15.59 | 15.17 | 15.26 | 83,967 | -0.29(-1.86%) |
May 14, 2009 | 15.50 | 15.75 | 15.35 | 15.55 | 16,726 | +0.10(+0.65%) |
May 13, 2009 | 15.60 | 15.67 | 15.25 | 15.45 | 23,846 | -0.60(-3.74%) |
May 12, 2009 | 16.00 | 16.26 | 15.90 | 16.05 | 40,900 | -0.05(-0.31%) |
May 11, 2009 | 16.30 | 16.30 | 15.91 | 16.10 | 43,744 | -0.41(-2.48%) |
May 08, 2009 | 16.12 | 16.60 | 16.12 | 16.51 | 25,768 | +0.86(+5.50%) |
May 07, 2009 | 16.16 | 16.28 | 15.59 | 15.65 | 38,596 | -0.40(-2.49%) |
May 06, 2009 | 15.83 | 16.25 | 15.62 | 16.05 | 20,577 | +0.50(+3.22%) |
May 05, 2009 | 15.90 | 15.90 | 15.36 | 15.55 | 28,975 | -0.35(-2.20%) |
May 04, 2009 | 15.45 | 15.95 | 15.45 | 15.90 | 31,513 | +0.80(+5.30%) |
May 01, 2009 | 15.15 | 15.25 | 15.08 | 15.10 | 30,117 | +0.05(+0.33%) |
Apr 30, 2009 | 15.24 | 15.34 | 15.05 | 15.05 | 51,611 | -0.21(-1.38%) |
Apr 29, 2009 | 14.95 | 15.45 | 14.93 | 15.26 | 116,042 | +0.63(+4.31%) |
Apr 28, 2009 | 14.35 | 14.77 | 14.27 | 14.63 | 203,459 | -0.38(-2.53%) |
Apr 27, 2009 | 14.90 | 15.11 | 14.63 | 15.01 | 1,801,682 | -0.25(-1.64%) |
Apr 24, 2009 | 14.51 | 15.50 | 14.51 | 15.26 | 161,455 | +0.91(+6.34%) |
Apr 23, 2009 | 14.06 | 14.37 | 14.06 | 14.35 | 17,516 | +0.75(+5.51%) |
Apr 22, 2009 | 13.52 | 13.94 | 13.52 | 13.60 | 32,427 | -0.65(-4.56%) |
Apr 21, 2009 | 14.25 | 14.45 | 14.05 | 14.25 | 15,170 | +0.84(+6.26%) |
Apr 20, 2009 | 13.45 | 13.59 | 13.14 | 13.41 | 21,642 | -0.44(-3.18%) |
Apr 17, 2009 | 13.81 | 14.00 | 13.75 | 13.85 | 18,982 | -0.25(-1.77%) |
Apr 16, 2009 | 14.08 | 14.24 | 13.90 | 14.10 | 81,815 | +0.20(+1.44%) |
Apr 15, 2009 | 13.59 | 14.00 | 13.58 | 13.90 | 85,324 | -0.11(-0.79%) |
Apr 14, 2009 | 13.93 | 14.10 | 13.85 | 14.01 | 9,977 | +0.01(+0.07%) |
Apr 13, 2009 | 13.90 | 14.00 | 13.70 | 14.00 | 15,302 | +0.30(+2.19%) |
Apr 09, 2009 | 13.68 | 13.84 | 13.55 | 13.70 | 21,735 | +0.28(+2.09%) |
Apr 08, 2009 | 13.22 | 13.57 | 13.18 | 13.42 | 21,071 | +0.06(+0.45%) |
Apr 07, 2009 | 13.28 | 13.56 | 13.25 | 13.36 | 24,984 | -0.45(-3.26%) |
Apr 06, 2009 | 13.83 | 13.88 | 13.58 | 13.81 | 40,515 | -0.33(-2.33%) |
Apr 03, 2009 | 14.01 | 14.14 | 13.87 | 14.14 | 46,654 | +0.50(+3.67%) |
Apr 02, 2009 | 13.32 | 13.94 | 13.32 | 13.64 | 42,495 | +0.77(+5.98%) |
Apr 01, 2009 | 12.28 | 12.95 | 12.28 | 12.87 | 50,360 | +0.33(+2.63%) |
Mar 31, 2009 | 12.50 | 12.69 | 12.30 | 12.54 | 35,996 | +0.63(+5.29%) |
Mar 30, 2009 | 12.10 | 12.10 | 11.80 | 11.91 | 21,795 | -1.12(-8.60%) |
Mar 26, 2009 | 12.93 | 13.11 | 12.67 | 13.03 | 38,411 | +0.02(+0.15%) |
Mar 25, 2009 | 13.05 | 13.28 | 12.76 | 13.01 | 59,927 | -0.12(-0.91%) |
Mar 24, 2009 | 13.09 | 13.41 | 13.08 | 13.13 | 20,962 | -0.27(-2.01%) |
Mar 23, 2009 | 13.15 | 13.50 | 13.15 | 13.40 | 30,467 | +0.28(+2.13%) |
Mar 20, 2009 | 13.45 | 13.47 | 13.10 | 13.12 | 114,210 | -0.17(-1.28%) |
Mar 19, 2009 | 13.61 | 13.69 | 13.29 | 13.29 | 29,390 | -0.21(-1.56%) |
Mar 18, 2009 | 12.68 | 13.50 | 12.68 | 13.50 | 25,329 | +0.90(+7.14%) |
Mar 17, 2009 | 12.21 | 12.60 | 12.18 | 12.60 | 22,298 | +0.09(+0.72%) |
Mar 16, 2009 | 12.62 | 12.73 | 12.46 | 12.51 | 35,504 | -0.07(-0.56%) |
Mar 13, 2009 | 12.52 | 12.60 | 12.35 | 12.58 | 31,745 | -0.22(-1.72%) |
Mar 12, 2009 | 12.49 | 12.84 | 12.34 | 12.80 | 27,686 | +0.53(+4.32%) |
Mar 11, 2009 | 12.16 | 12.47 | 12.16 | 12.27 | 25,643 | +0.57(+4.87%) |
Mar 10, 2009 | 11.12 | 11.74 | 11.12 | 11.70 | 63,406 | +1.05(+9.86%) |
Mar 09, 2009 | 10.84 | 11.08 | 10.59 | 10.65 | 47,482 | -0.51(-4.57%) |
Mar 06, 2009 | 11.38 | 11.52 | 11.01 | 11.16 | 43,216 | -0.14(-1.24%) |
Mar 05, 2009 | 11.64 | 11.77 | 11.20 | 11.30 | 38,788 | -0.55(-4.64%) |
Mar 04, 2009 | 11.49 | 11.98 | 11.49 | 11.85 | 48,397 | +1.15(+10.75%) |
Mar 02, 2009 | 11.05 | 11.10 | 10.70 | 10.70 | 104,774 | -0.65(-5.73%) |
Feb 27, 2009 | 11.18 | 11.64 | 11.18 | 11.35 | 23,183 | -0.30(-2.58%) |
Feb 26, 2009 | 11.78 | 11.95 | 11.45 | 11.65 | 31,881 | +0.00(+0.00%) |
Feb 25, 2009 | 11.91 | 11.97 | 11.62 | 11.65 | 53,071 | -0.20(-1.69%) |
Feb 24, 2009 | 11.48 | 11.85 | 11.40 | 11.85 | 78,766 | +0.75(+6.76%) |
Feb 23, 2009 | 11.84 | 11.85 | 11.06 | 11.10 | 42,072 | -0.45(-3.90%) |
Feb 20, 2009 | 11.37 | 11.63 | 11.30 | 11.55 | 137,533 | -0.20(-1.70%) |
Feb 19, 2009 | 12.12 | 12.18 | 11.75 | 11.75 | 32,446 | -0.02(-0.17%) |
Feb 18, 2009 | 11.85 | 11.85 | 11.60 | 11.77 | 74,787 | -0.17(-1.42%) |
Feb 17, 2009 | 11.92 | 11.98 | 11.80 | 11.94 | 22,243 | -0.46(-3.71%) |
Feb 13, 2009 | 12.64 | 12.71 | 12.40 | 12.40 | 275,418 | -0.10(-0.80%) |
Feb 12, 2009 | 12.40 | 12.50 | 12.20 | 12.50 | 101,501 | +0.00(+0.00%) |
Feb 11, 2009 | 12.65 | 12.78 | 12.41 | 12.50 | 183,281 | +0.30(+2.46%) |
Feb 10, 2009 | 12.65 | 12.71 | 12.00 | 12.20 | 318,790 | -1.00(-7.58%) |
Feb 09, 2009 | 13.11 | 13.20 | 13.00 | 13.20 | 63,613 | +0.30(+2.33%) |
Feb 06, 2009 | 12.45 | 13.00 | 12.45 | 12.90 | 29,594 | +1.42(+12.37%) |
Feb 05, 2009 | 11.25 | 11.70 | 11.14 | 11.48 | 17,119 | +0.03(+0.26%) |
Feb 04, 2009 | 11.33 | 11.80 | 11.30 | 11.45 | 15,065 | +0.40(+3.62%) |
Feb 03, 2009 | 10.89 | 11.25 | 10.76 | 11.05 | 21,894 | +0.30(+2.79%) |
Feb 02, 2009 | 10.60 | 11.05 | 10.60 | 10.75 | 12,224 | -0.35(-3.15%) |
Jan 30, 2009 | 11.18 | 11.40 | 10.84 | 11.10 | 24,245 | +0.12(+1.09%) |
Jan 29, 2009 | 11.35 | 11.40 | 10.98 | 10.98 | 13,782 | -1.22(-10.00%) |
Jan 28, 2009 | 11.70 | 12.25 | 11.70 | 12.20 | 20,383 | +0.80(+7.02%) |
Jan 27, 2009 | 11.35 | 11.54 | 11.26 | 11.40 | 19,237 | -0.08(-0.70%) |
Jan 26, 2009 | 11.10 | 11.58 | 11.10 | 11.48 | 19,192 | +0.83(+7.79%) |
Jan 23, 2009 | 10.34 | 10.77 | 10.34 | 10.65 | 17,567 | -0.35(-3.18%) |
Jan 22, 2009 | 10.60 | 11.20 | 10.60 | 11.00 | 57,518 | +0.01(+0.09%) |
Jan 21, 2009 | 10.89 | 11.00 | 10.61 | 10.99 | 26,294 | +0.59(+5.67%) |
Jan 20, 2009 | 10.70 | 10.85 | 10.40 | 10.40 | 66,362 | -0.60(-5.45%) |
Jan 16, 2009 | 11.00 | 11.15 | 10.70 | 11.00 | 14,600 | +0.00(+0.00%) |
Jan 15, 2009 | 10.87 | 11.16 | 10.55 | 11.00 | 27,563 | +0.05(+0.46%) |
Jan 14, 2009 | 11.80 | 11.80 | 10.70 | 10.95 | 111,103 | -1.15(-9.50%) |
Jan 13, 2009 | 12.10 | 12.25 | 11.85 | 12.10 | 50,525 | -0.10(-0.82%) |
Jan 12, 2009 | 12.15 | 12.35 | 12.10 | 12.20 | 13,351 | -0.08(-0.65%) |
Jan 09, 2009 | 12.58 | 12.80 | 12.28 | 12.28 | 14,212 | -0.77(-5.90%) |
Jan 08, 2009 | 12.96 | 13.10 | 12.77 | 13.05 | 39,978 | -0.20(-1.51%) |
Jan 07, 2009 | 13.35 | 13.50 | 13.25 | 13.25 | 37,166 | -0.20(-1.49%) |
Jan 06, 2009 | 13.35 | 13.45 | 13.08 | 13.45 | 8,605 | +0.10(+0.75%) |
Jan 05, 2009 | 13.20 | 13.65 | 13.15 | 13.35 | 28,644 | -0.22(-1.62%) |
Jan 02, 2009 | 13.40 | 13.57 | 13.30 | 13.57 | 5,396 | +0.42(+3.19%) |
Dec 31, 2008 | 13.00 | 13.65 | 13.00 | 13.15 | 12,580 | +0.00(+0.00%) |
Dec 30, 2008 | 13.15 | 13.30 | 12.97 | 13.15 | 32,504 | +0.20(+1.54%) |
Dec 29, 2008 | 13.23 | 13.45 | 12.95 | 12.95 | 27,478 | -0.20(-1.52%) |
Dec 26, 2008 | 12.65 | 13.15 | 12.65 | 13.15 | 25,131 | +0.30(+2.33%) |
Dec 24, 2008 | 12.25 | 13.00 | 12.20 | 12.85 | 31,635 | +0.60(+4.90%) |
Dec 23, 2008 | 12.77 | 12.92 | 12.25 | 12.25 | 66,110 | -0.29(-2.31%) |
Dec 22, 2008 | 12.91 | 12.91 | 12.20 | 12.54 | 22,019 | -0.06(-0.48%) |
Dec 19, 2008 | 13.11 | 13.25 | 12.60 | 12.60 | 7,647 | -0.55(-4.18%) |
Dec 18, 2008 | 13.33 | 13.70 | 13.15 | 13.15 | 24,556 | +0.00(+0.00%) |
Dec 17, 2008 | 13.22 | 13.50 | 13.15 | 13.15 | 15,391 | +0.55(+4.37%) |
Dec 16, 2008 | 12.93 | 13.31 | 12.55 | 12.60 | 47,191 | +0.00(+0.00%) |
Dec 15, 2008 | 12.68 | 13.25 | 12.60 | 12.60 | 16,591 | -0.20(-1.56%) |
Dec 12, 2008 | 12.64 | 12.80 | 12.40 | 12.80 | 7,893 | -0.05(-0.39%) |
Dec 11, 2008 | 12.90 | 13.10 | 12.76 | 12.85 | 2,001,994 | +0.50(+4.05%) |
Dec 10, 2008 | 12.63 | 12.65 | 12.35 | 12.35 | 19,985 | +0.00(+0.00%) |
Dec 09, 2008 | 12.50 | 12.68 | 12.35 | 12.35 | 463,774 | +0.55(+4.66%) |
Dec 08, 2008 | 11.40 | 11.80 | 11.35 | 11.80 | 20,438 | +1.25(+11.85%) |
Dec 05, 2008 | 10.55 | 10.76 | 10.25 | 10.55 | 14,450 | -0.10(-0.94%) |
Dec 04, 2008 | 10.86 | 11.30 | 10.65 | 10.65 | 14,571 | -0.30(-2.74%) |
Dec 03, 2008 | 11.25 | 11.35 | 10.63 | 10.95 | 28,015 | +0.60(+5.80%) |
Dec 02, 2008 | 10.50 | 11.06 | 10.35 | 10.35 | 20,848 | +1.15(+12.50%) |
Dec 01, 2008 | 11.32 | 11.50 | 9.200 | 9.200 | 13,268 | -1.30(-12.38%) |
Nov 28, 2008 | 10.10 | 13.05 | 10.10 | 10.50 | 5,056 | -0.20(-1.87%) |
Nov 26, 2008 | 8.900 | 12.85 | 8.900 | 10.70 | 21,176 | -1.00(-8.55%) |
Nov 25, 2008 | 11.40 | 12.00 | 9.900 | 11.70 | 19,957 | +0.95(+8.84%) |
Nov 24, 2008 | 9.250 | 11.40 | 9.250 | 10.75 | 42,696 | +1.45(+15.59%) |
Nov 21, 2008 | 9.720 | 10.05 | 9.300 | 9.300 | 62,707 | +0.05(+0.54%) |
Nov 20, 2008 | 10.00 | 10.05 | 9.250 | 9.250 | 28,689 | -0.65(-6.57%) |
Nov 19, 2008 | 10.10 | 10.30 | 9.750 | 9.900 | 19,987 | -0.20(-1.98%) |
Nov 18, 2008 | 10.45 | 10.47 | 10.10 | 10.10 | 7,241 | -0.35(-3.35%) |
Nov 17, 2008 | 10.45 | 10.61 | 10.25 | 10.45 | 13,519 | +0.10(+0.97%) |
Nov 14, 2008 | 10.75 | 10.75 | 10.30 | 10.35 | 10,246 | -0.05(-0.48%) |
Nov 13, 2008 | 10.90 | 11.24 | 10.30 | 10.40 | 35,274 | -0.50(-4.59%) |
Nov 12, 2008 | 11.25 | 11.25 | 10.90 | 10.90 | 5,956 | -0.35(-3.11%) |
Nov 11, 2008 | 12.00 | 12.00 | 11.25 | 11.25 | 6,941 | -1.85(-14.12%) |
Nov 10, 2008 | 13.35 | 13.35 | 12.45 | 13.10 | 24,904 | +0.12(+0.92%) |
Nov 07, 2008 | 13.50 | 13.50 | 12.55 | 12.98 | 13,419 | +0.48(+3.84%) |
Nov 06, 2008 | 13.98 | 13.98 | 12.10 | 12.50 | 9,660 | -1.70(-11.97%) |
Nov 05, 2008 | 14.95 | 14.95 | 14.20 | 14.20 | 2,905 | -0.55(-3.73%) |
Nov 04, 2008 | 14.75 | 16.15 | 14.75 | 14.75 | 2,099 | +0.50(+3.51%) |