Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.90 | 24.98 | 23.50 | 23.72 | 1,497,625 | -1.28(-5.12%) |
Oct 29, 2009 | 25.02 | 25.29 | 24.47 | 25.00 | 1,032,227 | +0.36(+1.46%) |
Oct 28, 2009 | 25.30 | 26.12 | 24.05 | 24.64 | 2,323,246 | +0.84(+3.53%) |
Oct 27, 2009 | 23.54 | 23.82 | 22.30 | 23.80 | 1,198,913 | +0.10(+0.42%) |
Oct 26, 2009 | 24.50 | 25.73 | 23.33 | 23.70 | 1,253,705 | -0.89(-3.62%) |
Oct 23, 2009 | 24.50 | 24.70 | 24.21 | 24.59 | 1,153,740 | +0.81(+3.41%) |
Oct 22, 2009 | 23.16 | 23.99 | 23.11 | 23.78 | 1,056,417 | +0.50(+2.15%) |
Oct 21, 2009 | 22.57 | 23.41 | 22.57 | 23.28 | 736,197 | +0.52(+2.28%) |
Oct 20, 2009 | 22.49 | 22.79 | 22.48 | 22.76 | 699,082 | -0.07(-0.31%) |
Oct 19, 2009 | 22.27 | 23.10 | 22.17 | 22.83 | 716,160 | +0.77(+3.49%) |
Oct 16, 2009 | 22.50 | 22.57 | 22.00 | 22.06 | 560,984 | -0.53(-2.35%) |
Oct 15, 2009 | 22.28 | 22.84 | 22.27 | 22.59 | 635,258 | +0.17(+0.76%) |
Oct 14, 2009 | 23.11 | 23.25 | 22.15 | 22.42 | 1,327,221 | -0.31(-1.36%) |
Oct 13, 2009 | 23.36 | 23.45 | 22.55 | 22.73 | 997,085 | -0.60(-2.57%) |
Oct 12, 2009 | 23.29 | 23.52 | 23.06 | 23.33 | 802,655 | -0.22(-0.93%) |
Oct 09, 2009 | 23.57 | 23.87 | 23.36 | 23.55 | 659,443 | -0.14(-0.59%) |
Oct 08, 2009 | 22.72 | 23.82 | 22.72 | 23.69 | 871,335 | +1.06(+4.68%) |
Oct 07, 2009 | 21.35 | 22.67 | 21.18 | 22.63 | 762,226 | +1.27(+5.95%) |
Oct 06, 2009 | 20.99 | 21.85 | 20.86 | 21.36 | 648,550 | +0.53(+2.54%) |
Oct 05, 2009 | 20.57 | 21.00 | 20.53 | 20.83 | 681,339 | +0.37(+1.81%) |
Oct 02, 2009 | 20.61 | 20.80 | 20.35 | 20.46 | 1,444,107 | -0.45(-2.15%) |
Oct 01, 2009 | 21.26 | 21.57 | 20.77 | 20.91 | 964,182 | -0.09(-0.43%) |
Sep 30, 2009 | 20.77 | 21.26 | 20.25 | 21.00 | 524,750 | +0.28(+1.35%) |
Sep 29, 2009 | 20.70 | 21.37 | 20.63 | 20.72 | 542,441 | +0.06(+0.29%) |
Sep 28, 2009 | 20.64 | 20.89 | 20.44 | 20.66 | 584,839 | +0.21(+1.03%) |
Sep 25, 2009 | 20.85 | 21.14 | 20.32 | 20.45 | 944,927 | -0.43(-2.06%) |
Sep 24, 2009 | 21.18 | 21.30 | 20.67 | 20.88 | 1,232,641 | -0.39(-1.83%) |
Sep 23, 2009 | 21.91 | 21.91 | 20.95 | 21.27 | 880,545 | -0.40(-1.85%) |
Sep 22, 2009 | 21.37 | 21.87 | 21.37 | 21.67 | 910,699 | +0.63(+2.99%) |
Sep 21, 2009 | 20.50 | 21.10 | 20.17 | 21.04 | 995,750 | +0.34(+1.64%) |
Sep 18, 2009 | 20.64 | 21.60 | 20.59 | 20.70 | 1,391,245 | -0.14(-0.67%) |
Sep 17, 2009 | 19.62 | 20.92 | 19.61 | 20.84 | 1,610,234 | +1.15(+5.84%) |
Sep 16, 2009 | 19.50 | 19.90 | 19.26 | 19.69 | 724,223 | +0.27(+1.39%) |
Sep 15, 2009 | 19.50 | 19.71 | 19.14 | 19.42 | 641,851 | +0.09(+0.47%) |
Sep 14, 2009 | 19.13 | 19.53 | 19.01 | 19.33 | 336,199 | +0.00(+0.00%) |
Sep 11, 2009 | 19.66 | 19.99 | 19.25 | 19.33 | 688,453 | -0.46(-2.32%) |
Sep 10, 2009 | 19.32 | 19.86 | 19.20 | 19.79 | 521,436 | +0.56(+2.91%) |
Sep 09, 2009 | 19.08 | 19.38 | 18.96 | 19.23 | 462,002 | +0.03(+0.16%) |
Sep 08, 2009 | 19.06 | 19.38 | 18.95 | 19.20 | 532,783 | +0.37(+1.96%) |
Sep 04, 2009 | 18.66 | 18.95 | 18.50 | 18.83 | 332,199 | +0.10(+0.53%) |
Sep 03, 2009 | 18.48 | 18.73 | 18.29 | 18.73 | 316,074 | +0.35(+1.90%) |
Sep 02, 2009 | 18.41 | 18.56 | 17.86 | 18.38 | 352,973 | +0.05(+0.27%) |
Sep 01, 2009 | 18.87 | 19.48 | 18.27 | 18.33 | 478,210 | -0.74(-3.88%) |
Aug 31, 2009 | 19.05 | 19.29 | 18.92 | 19.07 | 363,882 | -0.28(-1.45%) |
Aug 28, 2009 | 19.75 | 19.88 | 19.05 | 19.35 | 305,058 | -0.28(-1.43%) |
Aug 27, 2009 | 19.14 | 19.63 | 18.96 | 19.63 | 353,466 | +0.62(+3.26%) |
Aug 26, 2009 | 19.72 | 20.04 | 18.50 | 19.01 | 1,610,827 | -0.71(-3.60%) |
Aug 25, 2009 | 20.90 | 20.97 | 19.61 | 19.72 | 735,672 | -0.95(-4.60%) |
Aug 24, 2009 | 21.43 | 21.73 | 20.61 | 20.67 | 611,403 | -0.48(-2.27%) |
Aug 21, 2009 | 20.16 | 21.35 | 20.09 | 21.15 | 861,852 | +1.18(+5.91%) |
Aug 20, 2009 | 19.80 | 20.18 | 19.54 | 19.97 | 500,148 | +0.36(+1.84%) |
Aug 19, 2009 | 19.41 | 19.84 | 19.11 | 19.61 | 532,437 | -0.13(-0.66%) |
Aug 18, 2009 | 19.49 | 19.94 | 19.42 | 19.74 | 551,454 | +0.53(+2.76%) |
Aug 17, 2009 | 19.43 | 19.61 | 19.10 | 19.21 | 622,290 | -0.71(-3.56%) |
Aug 14, 2009 | 19.89 | 20.11 | 19.76 | 19.92 | 348,466 | +0.12(+0.61%) |
Aug 13, 2009 | 19.97 | 20.20 | 19.50 | 19.80 | 598,342 | -0.04(-0.20%) |
Aug 12, 2009 | 19.33 | 19.96 | 19.33 | 19.84 | 462,994 | +0.37(+1.90%) |
Aug 11, 2009 | 19.42 | 19.57 | 19.31 | 19.47 | 314,862 | +0.07(+0.36%) |
Aug 10, 2009 | 19.41 | 19.58 | 19.14 | 19.40 | 183,682 | -0.19(-0.97%) |
Aug 07, 2009 | 19.25 | 19.84 | 19.05 | 19.59 | 253,011 | +0.61(+3.21%) |
Aug 06, 2009 | 20.22 | 20.22 | 18.90 | 18.98 | 562,594 | -0.97(-4.86%) |
Aug 05, 2009 | 20.12 | 20.77 | 19.53 | 19.95 | 596,278 | -0.05(-0.25%) |
Aug 04, 2009 | 19.48 | 20.02 | 19.32 | 20.00 | 315,427 | +0.25(+1.27%) |
Aug 03, 2009 | 19.45 | 19.88 | 19.31 | 19.75 | 365,409 | +0.74(+3.89%) |
Jul 31, 2009 | 18.86 | 19.40 | 18.72 | 19.01 | 501,178 | -0.04(-0.21%) |
Jul 30, 2009 | 18.46 | 19.25 | 18.05 | 19.05 | 553,459 | +0.31(+1.65%) |
Jul 29, 2009 | 19.50 | 19.54 | 18.32 | 18.74 | 624,034 | -0.80(-4.09%) |
Jul 28, 2009 | 20.47 | 20.47 | 18.95 | 19.54 | 529,516 | -0.70(-3.46%) |
Jul 27, 2009 | 20.41 | 20.65 | 19.84 | 20.24 | 304,551 | +0.05(+0.25%) |
Jul 24, 2009 | 19.58 | 20.36 | 19.58 | 20.19 | 989 | +0.32(+1.61%) |
Jul 23, 2009 | 19.67 | 20.22 | 19.44 | 19.87 | 418,755 | +0.20(+1.02%) |
Jul 22, 2009 | 19.46 | 19.77 | 19.23 | 19.67 | 386,305 | +0.20(+1.03%) |
Jul 21, 2009 | 19.48 | 19.82 | 19.28 | 19.47 | 238,990 | +0.29(+1.51%) |
Jul 20, 2009 | 19.14 | 19.38 | 18.84 | 19.18 | 1,043,630 | +0.29(+1.54%) |
Jul 17, 2009 | 18.68 | 19.21 | 18.37 | 18.89 | 334,768 | +0.35(+1.89%) |
Jul 16, 2009 | 18.00 | 18.75 | 17.67 | 18.54 | 379,489 | +0.54(+3.00%) |
Jul 15, 2009 | 18.09 | 18.23 | 17.66 | 18.00 | 440,281 | +0.11(+0.61%) |
Jul 14, 2009 | 17.09 | 17.97 | 17.09 | 17.89 | 570,316 | +0.90(+5.30%) |
Jul 13, 2009 | 16.27 | 16.99 | 16.24 | 16.99 | 578,611 | -0.05(-0.29%) |
Jul 10, 2009 | 17.08 | 17.49 | 16.91 | 17.04 | 281,597 | -0.04(-0.23%) |
Jul 09, 2009 | 16.53 | 17.26 | 16.15 | 17.08 | 548,164 | +0.61(+3.70%) |
Jul 08, 2009 | 16.37 | 16.73 | 16.00 | 16.47 | 931,049 | -0.09(-0.54%) |
Jul 07, 2009 | 16.98 | 17.33 | 16.16 | 16.56 | 467,843 | -0.38(-2.24%) |
Jul 06, 2009 | 17.35 | 17.59 | 16.53 | 16.94 | 377,015 | -0.77(-4.35%) |
Jul 02, 2009 | 17.55 | 17.85 | 16.89 | 17.71 | 386,916 | -0.24(-1.34%) |
Jul 01, 2009 | 18.03 | 18.10 | 17.75 | 17.95 | 362,079 | +0.25(+1.41%) |
Jun 30, 2009 | 17.81 | 18.06 | 17.13 | 17.70 | 366,374 | -0.27(-1.50%) |
Jun 29, 2009 | 18.00 | 18.28 | 17.41 | 17.97 | 508,501 | -0.12(-0.66%) |
Jun 26, 2009 | 17.82 | 18.25 | 17.49 | 18.09 | 602,472 | +0.13(+0.72%) |
Jun 25, 2009 | 17.26 | 18.00 | 17.05 | 17.96 | 511,906 | +0.78(+4.54%) |
Jun 24, 2009 | 16.45 | 17.92 | 16.42 | 17.18 | 557,308 | +0.75(+4.56%) |
Jun 23, 2009 | 16.68 | 16.76 | 16.09 | 16.43 | 422,228 | -0.36(-2.14%) |
Jun 22, 2009 | 16.88 | 17.20 | 16.65 | 16.79 | 507,162 | -0.42(-2.44%) |
Jun 19, 2009 | 17.11 | 17.25 | 16.77 | 17.21 | 362,573 | +0.22(+1.29%) |
Jun 18, 2009 | 16.78 | 17.19 | 16.50 | 16.99 | 302,422 | +0.08(+0.47%) |
Jun 17, 2009 | 16.55 | 17.18 | 16.35 | 16.91 | 422,955 | +0.11(+0.65%) |
Jun 16, 2009 | 17.12 | 17.30 | 16.52 | 16.80 | 320,963 | -0.05(-0.33%) |
Jun 15, 2009 | 17.43 | 17.55 | 16.56 | 16.86 | 373,161 | -0.68(-3.91%) |
Jun 12, 2009 | 18.03 | 18.15 | 17.25 | 17.54 | 314,733 | -0.39(-2.18%) |
Jun 11, 2009 | 17.57 | 18.40 | 17.51 | 17.93 | 442,668 | +0.11(+0.62%) |
Jun 10, 2009 | 17.82 | 18.16 | 17.59 | 17.82 | 419,416 | +0.11(+0.62%) |
Jun 09, 2009 | 17.16 | 17.89 | 16.99 | 17.71 | 477,527 | +0.73(+4.30%) |
Jun 08, 2009 | 16.67 | 17.22 | 16.65 | 16.98 | 414,848 | +0.10(+0.59%) |
Jun 05, 2009 | 17.16 | 17.45 | 16.26 | 16.88 | 846,266 | +0.08(+0.48%) |
Jun 04, 2009 | 16.70 | 16.92 | 16.25 | 16.80 | 756,248 | +0.18(+1.08%) |
Jun 03, 2009 | 16.39 | 16.63 | 16.00 | 16.62 | 627,652 | -0.14(-0.84%) |
Jun 02, 2009 | 17.30 | 17.36 | 16.54 | 16.76 | 628,442 | -0.59(-3.40%) |
Jun 01, 2009 | 17.36 | 17.86 | 17.28 | 17.35 | 772,619 | +0.37(+2.18%) |
May 29, 2009 | 17.04 | 17.30 | 16.86 | 16.98 | 615,445 | -0.11(-0.64%) |
May 28, 2009 | 17.00 | 17.15 | 16.23 | 17.09 | 536,826 | +0.27(+1.61%) |
May 27, 2009 | 16.73 | 17.50 | 16.44 | 16.82 | 698,211 | +0.34(+2.06%) |
May 26, 2009 | 16.24 | 16.72 | 16.00 | 16.48 | 958,834 | +0.24(+1.48%) |
May 22, 2009 | 16.40 | 16.74 | 16.00 | 16.24 | 515,072 | -0.02(-0.12%) |
May 21, 2009 | 16.07 | 16.51 | 15.90 | 16.26 | 377,064 | -0.22(-1.33%) |
May 20, 2009 | 17.00 | 17.27 | 16.37 | 16.48 | 403,448 | -0.38(-2.25%) |
May 19, 2009 | 16.31 | 17.12 | 16.21 | 16.86 | 513,048 | +0.65(+4.01%) |
May 18, 2009 | 15.78 | 16.23 | 15.20 | 16.21 | 475,554 | +0.86(+5.60%) |
May 15, 2009 | 15.07 | 15.79 | 14.85 | 15.35 | 824,283 | +0.04(+0.26%) |
May 14, 2009 | 14.49 | 15.50 | 14.26 | 15.31 | 685,031 | +1.00(+6.99%) |
May 13, 2009 | 15.78 | 15.87 | 14.19 | 14.31 | 523,304 | -1.63(-10.23%) |
May 12, 2009 | 16.35 | 16.44 | 15.48 | 15.94 | 544,949 | -0.46(-2.80%) |
May 11, 2009 | 16.58 | 16.75 | 16.16 | 16.40 | 344,817 | -0.50(-2.96%) |
May 08, 2009 | 16.63 | 17.31 | 16.49 | 16.90 | 431,985 | +0.35(+2.11%) |
May 07, 2009 | 16.80 | 17.34 | 16.33 | 16.55 | 402,876 | -0.26(-1.55%) |
May 06, 2009 | 16.34 | 16.99 | 15.88 | 16.81 | 371,138 | +0.51(+3.13%) |
May 05, 2009 | 16.45 | 16.54 | 15.92 | 16.30 | 421,305 | -0.45(-2.69%) |
May 04, 2009 | 16.68 | 16.88 | 16.62 | 16.75 | 553,253 | +0.67(+4.17%) |
May 01, 2009 | 15.76 | 16.35 | 15.47 | 16.08 | 445,282 | +0.09(+0.56%) |
Apr 30, 2009 | 16.08 | 17.01 | 15.84 | 15.99 | 654,531 | +0.48(+3.09%) |
Apr 29, 2009 | 15.65 | 15.66 | 14.65 | 15.51 | 948,686 | -0.02(-0.13%) |
Apr 28, 2009 | 15.90 | 15.90 | 15.13 | 15.53 | 778,827 | -0.28(-1.77%) |
Apr 27, 2009 | 14.96 | 17.40 | 14.90 | 15.81 | 1,975,542 | -2.12(-11.82%) |
Apr 24, 2009 | 16.90 | 18.22 | 16.87 | 17.93 | 768,801 | +1.06(+6.28%) |
Apr 23, 2009 | 16.35 | 17.01 | 16.08 | 16.87 | 903,353 | +0.70(+4.33%) |
Apr 22, 2009 | 16.12 | 17.17 | 15.90 | 16.17 | 654,654 | -0.38(-2.30%) |
Apr 21, 2009 | 15.18 | 16.60 | 14.98 | 16.55 | 621,949 | +1.53(+10.19%) |
Apr 20, 2009 | 16.09 | 16.09 | 14.90 | 15.02 | 582,867 | -1.46(-8.86%) |
Apr 17, 2009 | 15.83 | 16.66 | 15.43 | 16.48 | 538,500 | +0.57(+3.58%) |
Apr 16, 2009 | 15.28 | 16.12 | 15.27 | 15.91 | 424,074 | +0.66(+4.33%) |
Apr 15, 2009 | 14.93 | 15.52 | 14.61 | 15.25 | 633,777 | +0.14(+0.93%) |
Apr 14, 2009 | 15.35 | 15.55 | 14.98 | 15.11 | 314,782 | -0.28(-1.82%) |
Apr 13, 2009 | 15.72 | 15.72 | 14.66 | 15.39 | 617,671 | -0.31(-1.97%) |
Apr 09, 2009 | 14.07 | 15.80 | 14.06 | 15.70 | 538,415 | +2.07(+15.19%) |
Apr 08, 2009 | 13.88 | 14.46 | 12.94 | 13.63 | 1,155,739 | +0.04(+0.29%) |
Apr 07, 2009 | 13.55 | 13.82 | 13.38 | 13.59 | 760,803 | -0.04(-0.29%) |
Apr 06, 2009 | 14.01 | 14.31 | 13.22 | 13.63 | 1,013,075 | -0.70(-4.88%) |
Apr 03, 2009 | 13.72 | 14.35 | 13.72 | 14.33 | 470,810 | +0.43(+3.09%) |
Apr 02, 2009 | 13.17 | 14.15 | 12.99 | 13.90 | 548,475 | +1.05(+8.17%) |
Apr 01, 2009 | 12.27 | 13.03 | 11.99 | 12.85 | 526,114 | +0.54(+4.39%) |
Mar 31, 2009 | 12.59 | 12.65 | 12.29 | 12.31 | 404,734 | -0.14(-1.12%) |
Mar 30, 2009 | 12.88 | 12.88 | 11.95 | 12.45 | 306,012 | -0.85(-6.39%) |
Mar 26, 2009 | 12.28 | 13.37 | 12.18 | 13.30 | 784,972 | +1.23(+10.19%) |
Mar 25, 2009 | 12.11 | 12.83 | 11.72 | 12.07 | 512,885 | +0.13(+1.09%) |
Mar 24, 2009 | 11.48 | 12.53 | 11.21 | 11.94 | 689,003 | +0.44(+3.83%) |
Mar 23, 2009 | 11.25 | 11.68 | 11.20 | 11.50 | 1,099,048 | +0.22(+1.95%) |
Mar 20, 2009 | 11.89 | 12.00 | 10.98 | 11.28 | 312,497 | -0.54(-4.57%) |
Mar 19, 2009 | 11.80 | 12.00 | 11.74 | 11.82 | 580,377 | +0.22(+1.90%) |
Mar 18, 2009 | 10.57 | 11.92 | 10.57 | 11.60 | 1,362,507 | +0.82(+7.61%) |
Mar 17, 2009 | 10.35 | 10.81 | 10.20 | 10.78 | 665,858 | +0.58(+5.69%) |
Mar 16, 2009 | 10.05 | 10.38 | 9.760 | 10.20 | 684,016 | +0.29(+2.93%) |
Mar 13, 2009 | 9.410 | 10.14 | 9.180 | 9.910 | 0 | +0.65(+7.02%) |
Mar 12, 2009 | 8.800 | 9.270 | 8.430 | 9.260 | 587,341 | +0.34(+3.81%) |
Mar 11, 2009 | 8.400 | 9.260 | 8.290 | 8.920 | 482,152 | +0.43(+5.06%) |
Mar 10, 2009 | 8.280 | 8.820 | 8.220 | 8.490 | 492,010 | +0.31(+3.79%) |
Mar 09, 2009 | 8.160 | 8.910 | 8.100 | 8.180 | 547,856 | -0.27(-3.20%) |
Mar 06, 2009 | 8.750 | 9.110 | 8.230 | 8.450 | 0 | -0.14(-1.63%) |
Mar 05, 2009 | 9.540 | 9.850 | 8.480 | 8.590 | 455,729 | -1.39(-13.93%) |
Mar 04, 2009 | 9.510 | 10.41 | 9.480 | 9.980 | 678,466 | +0.84(+9.19%) |
Mar 02, 2009 | 9.840 | 9.970 | 9.070 | 9.140 | 436,985 | -0.98(-9.68%) |
Feb 27, 2009 | 10.01 | 10.56 | 9.910 | 10.12 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.870 | 10.63 | 9.870 | 10.12 | 421,350 | +0.15(+1.50%) |
Feb 25, 2009 | 10.48 | 10.63 | 9.900 | 9.970 | 450,964 | -0.45(-4.32%) |
Feb 24, 2009 | 10.19 | 10.48 | 9.850 | 10.42 | 506,232 | +0.28(+2.76%) |
Feb 23, 2009 | 10.94 | 10.94 | 10.04 | 10.14 | 368,304 | -0.52(-4.88%) |
Feb 20, 2009 | 10.76 | 11.00 | 10.35 | 10.66 | 517,754 | -0.21(-1.93%) |
Feb 19, 2009 | 11.63 | 11.66 | 10.79 | 10.87 | 552,474 | -0.35(-3.12%) |
Feb 18, 2009 | 11.69 | 11.69 | 11.06 | 11.22 | 415,797 | -0.19(-1.67%) |
Feb 17, 2009 | 12.00 | 12.16 | 11.34 | 11.41 | 596,794 | -1.07(-8.57%) |
Feb 13, 2009 | 13.03 | 13.33 | 12.41 | 12.48 | 1,130,055 | -0.71(-5.38%) |
Feb 12, 2009 | 13.29 | 13.47 | 12.81 | 13.19 | 723,303 | -0.16(-1.20%) |
Feb 11, 2009 | 13.58 | 14.02 | 13.26 | 13.35 | 674,169 | -0.20(-1.48%) |
Feb 10, 2009 | 14.18 | 14.57 | 13.37 | 13.55 | 529,085 | -0.80(-5.57%) |
Feb 09, 2009 | 14.81 | 14.81 | 14.19 | 14.35 | 485,008 | -0.30(-2.05%) |
Feb 06, 2009 | 13.75 | 15.31 | 13.63 | 14.65 | 702,090 | +0.94(+6.86%) |
Feb 05, 2009 | 13.87 | 14.35 | 12.93 | 13.71 | 1,381,838 | -1.37(-9.08%) |
Feb 04, 2009 | 14.95 | 15.75 | 14.92 | 15.08 | 601,505 | +0.05(+0.33%) |
Feb 03, 2009 | 14.53 | 15.24 | 14.42 | 15.03 | 926,175 | +0.36(+2.45%) |
Feb 02, 2009 | 14.85 | 15.29 | 14.36 | 14.67 | 628,339 | -0.28(-1.87%) |
Jan 30, 2009 | 15.64 | 16.14 | 14.74 | 14.95 | 0 | -0.71(-4.53%) |
Jan 29, 2009 | 15.75 | 15.89 | 15.36 | 15.66 | 503,584 | -0.59(-3.63%) |
Jan 28, 2009 | 15.50 | 16.45 | 15.38 | 16.25 | 633,221 | +0.90(+5.86%) |
Jan 27, 2009 | 15.24 | 15.65 | 15.05 | 15.35 | 565,952 | +0.32(+2.13%) |
Jan 26, 2009 | 15.10 | 15.55 | 14.79 | 15.03 | 546,973 | +0.06(+0.40%) |
Jan 23, 2009 | 14.65 | 15.38 | 14.47 | 14.97 | 816,825 | -0.03(-0.20%) |
Jan 22, 2009 | 15.49 | 15.49 | 14.93 | 15.00 | 584,433 | -0.89(-5.60%) |
Jan 21, 2009 | 15.46 | 15.91 | 15.25 | 15.89 | 405,762 | +0.56(+3.65%) |
Jan 20, 2009 | 16.43 | 16.43 | 15.10 | 15.33 | 388,507 | -1.10(-6.70%) |
Jan 16, 2009 | 16.67 | 16.73 | 15.91 | 16.43 | 412,175 | +0.04(+0.24%) |
Jan 15, 2009 | 16.27 | 16.79 | 15.74 | 16.39 | 539,390 | -0.01(-0.06%) |
Jan 14, 2009 | 16.90 | 16.96 | 16.14 | 16.40 | 314,916 | -0.75(-4.37%) |
Jan 13, 2009 | 17.09 | 18.02 | 16.84 | 17.15 | 781,303 | +0.15(+0.88%) |
Jan 12, 2009 | 17.37 | 17.47 | 16.68 | 17.00 | 424,317 | -0.57(-3.24%) |
Jan 09, 2009 | 17.98 | 18.23 | 17.34 | 17.57 | 255,064 | -0.54(-2.98%) |
Jan 08, 2009 | 17.36 | 18.18 | 17.16 | 18.11 | 575,702 | +0.50(+2.84%) |
Jan 07, 2009 | 18.30 | 18.30 | 17.33 | 17.61 | 583,658 | -0.77(-4.19%) |
Jan 06, 2009 | 17.47 | 18.86 | 17.40 | 18.38 | 601,132 | +0.97(+5.57%) |
Jan 05, 2009 | 17.20 | 17.69 | 16.85 | 17.41 | 644,594 | +0.10(+0.58%) |
Jan 02, 2009 | 15.66 | 17.36 | 15.57 | 17.31 | 0 | +1.52(+9.63%) |
Jan 01, 2009 | 15.06 | 16.17 | 14.99 | 15.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 16.17 | 14.99 | 15.79 | 436,888 | +0.86(+5.76%) |
Dec 30, 2008 | 14.74 | 14.94 | 14.30 | 14.93 | 740,202 | +0.41(+2.82%) |
Dec 29, 2008 | 14.85 | 14.85 | 14.15 | 14.52 | 507,198 | -0.34(-2.29%) |
Dec 26, 2008 | 14.74 | 15.05 | 14.58 | 14.86 | 438,383 | +0.03(+0.20%) |
Dec 24, 2008 | 15.06 | 15.21 | 14.82 | 14.83 | 253,354 | -0.29(-1.92%) |
Dec 23, 2008 | 15.60 | 15.70 | 14.94 | 15.12 | 467,547 | -0.52(-3.32%) |
Dec 22, 2008 | 16.10 | 16.22 | 15.24 | 15.64 | 485,211 | -0.33(-2.07%) |
Dec 19, 2008 | 15.80 | 16.40 | 15.80 | 15.97 | 390,440 | +0.29(+1.85%) |
Dec 18, 2008 | 16.67 | 16.67 | 15.32 | 15.68 | 607,919 | -0.75(-4.56%) |
Dec 17, 2008 | 16.10 | 16.83 | 15.86 | 16.43 | 600,383 | -0.02(-0.12%) |
Dec 16, 2008 | 16.37 | 16.70 | 15.75 | 16.45 | 589,083 | +0.13(+0.80%) |
Dec 15, 2008 | 16.14 | 17.02 | 15.46 | 16.32 | 952,977 | +0.39(+2.45%) |
Dec 12, 2008 | 15.96 | 16.41 | 14.87 | 15.93 | 489,905 | -0.13(-0.81%) |
Dec 11, 2008 | 16.32 | 16.83 | 15.66 | 16.06 | 614,984 | -0.18(-1.11%) |
Dec 10, 2008 | 16.95 | 18.26 | 15.87 | 16.24 | 874,173 | -0.60(-3.56%) |
Dec 09, 2008 | 16.85 | 17.66 | 16.01 | 16.84 | 839,183 | -0.34(-1.98%) |
Dec 08, 2008 | 15.79 | 17.22 | 15.71 | 17.18 | 481,387 | +2.02(+13.32%) |
Dec 05, 2008 | 14.37 | 15.16 | 13.85 | 15.16 | 341,174 | +0.49(+3.34%) |
Dec 04, 2008 | 14.50 | 15.17 | 14.17 | 14.67 | 706,729 | -0.11(-0.74%) |
Dec 03, 2008 | 14.11 | 14.80 | 13.13 | 14.78 | 619,054 | +0.77(+5.50%) |
Dec 02, 2008 | 12.89 | 14.40 | 12.89 | 14.01 | 752,411 | +0.94(+7.19%) |
Dec 01, 2008 | 14.64 | 14.69 | 12.96 | 13.07 | 807,336 | -1.79(-12.05%) |
Nov 28, 2008 | 15.11 | 15.25 | 14.83 | 14.86 | 379,764 | -0.22(-1.46%) |
Nov 26, 2008 | 14.29 | 15.42 | 13.80 | 15.08 | 657,103 | +0.72(+5.01%) |
Nov 25, 2008 | 14.12 | 14.73 | 13.86 | 14.36 | 859,967 | +0.76(+5.59%) |
Nov 24, 2008 | 12.92 | 14.85 | 12.91 | 13.60 | 690,713 | +0.89(+7.00%) |
Nov 21, 2008 | 12.11 | 12.78 | 11.81 | 12.71 | 897,930 | +0.97(+8.26%) |
Nov 20, 2008 | 13.13 | 13.33 | 11.61 | 11.74 | 1,465,221 | -1.63(-12.19%) |
Nov 19, 2008 | 15.07 | 15.07 | 13.29 | 13.37 | 794,393 | -1.80(-11.87%) |
Nov 18, 2008 | 14.91 | 15.35 | 14.06 | 15.17 | 1,267,877 | +0.13(+0.86%) |
Nov 17, 2008 | 16.13 | 16.28 | 15.02 | 15.04 | 644,854 | -0.96(-6.00%) |
Nov 14, 2008 | 15.55 | 17.61 | 15.52 | 16.00 | 993,555 | +0.54(+3.49%) |
Nov 13, 2008 | 14.37 | 15.46 | 13.88 | 15.46 | 790,796 | +1.24(+8.72%) |
Nov 12, 2008 | 14.90 | 14.90 | 14.03 | 14.22 | 793,067 | -0.86(-5.70%) |
Nov 11, 2008 | 15.25 | 15.53 | 14.49 | 15.08 | 645,719 | -0.26(-1.69%) |
Nov 10, 2008 | 16.65 | 16.65 | 15.02 | 15.34 | 352,651 | -0.80(-4.96%) |
Nov 07, 2008 | 16.72 | 16.94 | 15.76 | 16.14 | 1,014,847 | -0.18(-1.10%) |
Nov 06, 2008 | 18.07 | 18.07 | 16.14 | 16.32 | 492,421 | -1.77(-9.78%) |
Nov 05, 2008 | 18.89 | 18.89 | 17.92 | 18.09 | 514,998 | -1.26(-6.51%) |
Nov 04, 2008 | 18.92 | 19.49 | 18.33 | 19.35 | 543,150 | +1.02(+5.56%) |