Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.88 | 18.22 | 17.76 | 18.22 | 18,551 | +0.37(+2.05%) |
Nov 27, 2009 | 17.28 | 17.85 | 17.05 | 17.85 | 17,602 | -0.25(-1.40%) |
Nov 25, 2009 | 18.19 | 18.19 | 18.11 | 18.11 | 1,599 | +0.05(+0.29%) |
Nov 24, 2009 | 18.19 | 18.19 | 18.01 | 18.05 | 12,946 | -0.16(-0.90%) |
Nov 23, 2009 | 18.33 | 18.50 | 18.22 | 18.22 | 31,848 | +0.18(+1.00%) |
Nov 20, 2009 | 17.88 | 18.10 | 17.88 | 18.04 | 19,173 | +0.01(+0.07%) |
Nov 19, 2009 | 18.20 | 18.20 | 17.99 | 18.03 | 56,680 | -0.37(-2.02%) |
Nov 18, 2009 | 18.14 | 18.41 | 18.14 | 18.40 | 13,931 | +0.31(+1.71%) |
Nov 17, 2009 | 18.29 | 18.47 | 18.09 | 18.09 | 26,353 | -0.23(-1.25%) |
Nov 16, 2009 | 17.85 | 18.50 | 17.24 | 18.32 | 268,438 | +0.47(+2.64%) |
Nov 13, 2009 | 17.85 | 17.90 | 17.81 | 17.84 | 2,082 | +0.13(+0.73%) |
Nov 12, 2009 | 17.92 | 18.03 | 17.72 | 17.72 | 2,592 | -0.07(-0.38%) |
Nov 11, 2009 | 17.97 | 18.04 | 17.74 | 17.78 | 8,065 | +0.13(+0.74%) |
Nov 10, 2009 | 17.52 | 17.70 | 17.43 | 17.65 | 2,429 | -0.03(-0.15%) |
Nov 09, 2009 | 17.18 | 17.68 | 17.18 | 17.68 | 9,616 | +0.66(+3.85%) |
Nov 06, 2009 | 17.07 | 17.16 | 16.85 | 17.02 | 14,048 | -0.21(-1.22%) |
Nov 05, 2009 | 17.09 | 17.24 | 17.00 | 17.23 | 21,597 | +0.20(+1.20%) |
Nov 04, 2009 | 17.45 | 17.45 | 17.02 | 17.03 | 5,755 | -0.12(-0.70%) |
Nov 03, 2009 | 16.94 | 17.15 | 16.94 | 17.15 | 2,411 | +0.08(+0.45%) |
Nov 02, 2009 | 17.06 | 17.30 | 16.68 | 17.07 | 69,836 | -0.07(-0.43%) |
Oct 30, 2009 | 17.10 | 17.27 | 16.70 | 17.15 | 15,970 | -0.14(-0.79%) |
Oct 29, 2009 | 16.79 | 17.31 | 16.79 | 17.28 | 6,445 | +0.59(+3.56%) |
Oct 28, 2009 | 17.36 | 17.36 | 16.69 | 16.69 | 144,677 | -0.54(-3.16%) |
Oct 27, 2009 | 17.39 | 17.46 | 17.23 | 17.23 | 46,156 | -0.16(-0.92%) |
Oct 26, 2009 | 17.40 | 17.75 | 17.38 | 17.39 | 106,211 | +0.04(+0.24%) |
Oct 23, 2009 | 17.47 | 17.51 | 17.33 | 17.35 | 62,235 | -0.18(-1.02%) |
Oct 22, 2009 | 16.99 | 17.57 | 16.93 | 17.53 | 7,844 | +0.37(+2.13%) |
Oct 21, 2009 | 17.64 | 17.70 | 17.17 | 17.17 | 112,478 | -0.26(-1.49%) |
Oct 20, 2009 | 17.39 | 17.50 | 17.39 | 17.43 | 8,343 | -0.37(-2.05%) |
Oct 19, 2009 | 17.65 | 17.87 | 17.65 | 17.79 | 30,381 | +0.34(+1.95%) |
Oct 16, 2009 | 17.60 | 17.60 | 17.45 | 17.45 | 20,794 | -0.36(-2.02%) |
Oct 15, 2009 | 17.78 | 17.85 | 17.73 | 17.81 | 31,267 | -0.11(-0.59%) |
Oct 14, 2009 | 17.69 | 17.91 | 17.63 | 17.91 | 35,939 | +0.57(+3.28%) |
Oct 13, 2009 | 17.29 | 17.41 | 17.29 | 17.34 | 14,519 | -0.16(-0.92%) |
Oct 12, 2009 | 17.54 | 17.67 | 17.49 | 17.51 | 34,885 | +0.02(+0.11%) |
Oct 09, 2009 | 17.26 | 17.51 | 17.22 | 17.49 | 62,495 | +0.19(+1.11%) |
Oct 08, 2009 | 17.22 | 17.46 | 17.17 | 17.30 | 139,643 | +0.26(+1.53%) |
Oct 07, 2009 | 16.85 | 17.04 | 16.84 | 17.04 | 70,818 | +0.06(+0.33%) |
Oct 06, 2009 | 17.24 | 17.33 | 16.82 | 16.98 | 58,486 | -0.06(-0.36%) |
Oct 05, 2009 | 17.10 | 17.15 | 16.92 | 17.04 | 98,989 | +0.35(+2.08%) |
Oct 02, 2009 | 16.58 | 17.09 | 16.47 | 16.69 | 49,916 | -0.08(-0.48%) |
Oct 01, 2009 | 17.41 | 17.41 | 16.78 | 16.78 | 34,574 | -0.74(-4.21%) |
Sep 30, 2009 | 17.56 | 17.71 | 17.27 | 17.51 | 62,411 | -0.09(-0.53%) |
Sep 29, 2009 | 17.91 | 17.95 | 17.57 | 17.60 | 50,150 | -0.30(-1.66%) |
Sep 28, 2009 | 17.37 | 17.90 | 17.31 | 17.90 | 33,066 | +0.65(+3.77%) |
Sep 25, 2009 | 17.21 | 17.45 | 17.07 | 17.25 | 72,388 | -0.01(-0.04%) |
Sep 24, 2009 | 17.67 | 17.69 | 17.11 | 17.26 | 81,921 | -0.41(-2.31%) |
Sep 23, 2009 | 18.31 | 18.31 | 17.67 | 17.67 | 62,159 | -0.77(-4.16%) |
Sep 22, 2009 | 18.19 | 18.44 | 18.17 | 18.43 | 31,562 | +0.50(+2.80%) |
Sep 21, 2009 | 17.93 | 18.11 | 17.87 | 17.93 | 43,197 | -0.21(-1.16%) |
Sep 18, 2009 | 18.17 | 18.24 | 17.84 | 18.14 | 21,169 | +0.09(+0.48%) |
Sep 17, 2009 | 18.20 | 18.62 | 17.90 | 18.06 | 32,548 | -0.11(-0.60%) |
Sep 16, 2009 | 17.60 | 18.17 | 17.58 | 18.17 | 43,984 | +0.67(+3.84%) |
Sep 15, 2009 | 17.23 | 17.70 | 17.15 | 17.49 | 21,702 | +0.22(+1.25%) |
Sep 14, 2009 | 16.67 | 17.28 | 16.66 | 17.28 | 27,118 | +0.46(+2.72%) |
Sep 11, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 4,374 | -0.09(-0.51%) |
Sep 10, 2009 | 16.72 | 16.91 | 16.50 | 16.91 | 21,007 | +0.19(+1.11%) |
Sep 09, 2009 | 16.56 | 16.76 | 16.51 | 16.72 | 15,548 | +0.32(+1.92%) |
Sep 08, 2009 | 16.09 | 16.40 | 16.09 | 16.40 | 12,043 | +0.48(+3.01%) |
Sep 04, 2009 | 15.75 | 15.93 | 15.74 | 15.92 | 18,390 | +0.06(+0.38%) |
Sep 03, 2009 | 15.73 | 15.87 | 15.53 | 15.87 | 13,099 | +0.15(+0.94%) |
Sep 02, 2009 | 15.79 | 15.80 | 15.61 | 15.72 | 38,711 | -0.15(-0.94%) |
Sep 01, 2009 | 16.51 | 16.55 | 15.86 | 15.87 | 45,386 | -0.78(-4.69%) |
Aug 31, 2009 | 16.73 | 16.78 | 16.55 | 16.65 | 14,975 | -0.23(-1.36%) |
Aug 28, 2009 | 16.89 | 16.89 | 16.65 | 16.87 | 7,369 | +0.02(+0.15%) |
Aug 27, 2009 | 16.66 | 16.85 | 16.32 | 16.85 | 25,424 | +0.22(+1.30%) |
Aug 26, 2009 | 16.57 | 16.65 | 16.47 | 16.63 | 10,461 | +0.02(+0.15%) |
Aug 25, 2009 | 16.67 | 16.78 | 16.55 | 16.61 | 22,175 | +0.09(+0.52%) |
Aug 24, 2009 | 16.70 | 16.78 | 16.48 | 16.52 | 144,024 | -0.02(-0.11%) |
Aug 21, 2009 | 16.47 | 16.86 | 16.39 | 16.54 | 22,075 | +0.29(+1.79%) |
Aug 20, 2009 | 15.65 | 16.27 | 15.57 | 16.25 | 28,546 | +0.53(+3.39%) |
Aug 19, 2009 | 15.61 | 15.72 | 15.52 | 15.72 | 15,443 | -0.07(-0.43%) |
Aug 18, 2009 | 15.71 | 15.87 | 15.59 | 15.79 | 18,043 | +0.15(+0.99%) |
Aug 17, 2009 | 15.95 | 15.95 | 15.63 | 15.63 | 337,778 | -0.70(-4.28%) |
Aug 14, 2009 | 16.42 | 16.42 | 16.01 | 16.33 | 45,636 | -0.09(-0.53%) |
Aug 13, 2009 | 16.56 | 16.65 | 16.32 | 16.42 | 18,125 | -0.10(-0.60%) |
Aug 12, 2009 | 16.70 | 16.73 | 16.42 | 16.52 | 23,651 | +0.05(+0.30%) |
Aug 11, 2009 | 16.60 | 16.60 | 16.26 | 16.47 | 36,989 | -0.38(-2.28%) |
Aug 10, 2009 | 17.12 | 17.21 | 16.72 | 16.85 | 159,014 | -0.45(-2.58%) |
Aug 07, 2009 | 16.74 | 17.56 | 16.50 | 17.30 | 54,357 | +0.83(+5.04%) |
Aug 06, 2009 | 17.00 | 17.05 | 16.44 | 16.47 | 46,604 | -0.15(-0.89%) |
Aug 05, 2009 | 15.96 | 16.64 | 15.89 | 16.61 | 38,756 | +0.66(+4.15%) |
Aug 04, 2009 | 15.18 | 16.00 | 15.18 | 15.95 | 27,012 | +0.75(+4.93%) |
Aug 03, 2009 | 15.13 | 15.20 | 15.05 | 15.20 | 14,466 | +0.20(+1.32%) |
Jul 31, 2009 | 15.03 | 15.11 | 14.95 | 15.01 | 19,270 | -0.06(-0.41%) |
Jul 30, 2009 | 14.99 | 15.25 | 14.99 | 15.07 | 28,105 | +0.57(+3.93%) |
Jul 29, 2009 | 14.62 | 14.62 | 14.42 | 14.50 | 6,028 | -0.20(-1.35%) |
Jul 28, 2009 | 14.57 | 14.72 | 14.44 | 14.70 | 16,962 | +0.15(+1.06%) |
Jul 27, 2009 | 14.37 | 14.57 | 14.34 | 14.54 | 34,800 | +0.11(+0.73%) |
Jul 24, 2009 | 14.28 | 14.45 | 14.13 | 14.44 | 2,499 | +0.09(+0.60%) |
Jul 23, 2009 | 13.96 | 14.45 | 13.96 | 14.35 | 18,383 | +0.48(+3.44%) |
Jul 22, 2009 | 13.84 | 14.03 | 13.79 | 13.87 | 45,682 | -0.03(-0.24%) |
Jul 21, 2009 | 14.08 | 14.08 | 13.64 | 13.91 | 55,072 | -0.04(-0.25%) |
Jul 20, 2009 | 13.61 | 14.00 | 13.61 | 13.94 | 38,496 | +0.40(+2.97%) |
Jul 17, 2009 | 13.83 | 13.83 | 13.46 | 13.54 | 48,953 | -0.34(-2.45%) |
Jul 16, 2009 | 13.54 | 13.88 | 13.46 | 13.88 | 17,816 | +0.15(+1.13%) |
Jul 15, 2009 | 13.76 | 13.85 | 13.68 | 13.72 | 12,949 | +0.39(+2.92%) |
Jul 14, 2009 | 13.12 | 13.40 | 13.00 | 13.33 | 41,446 | +0.11(+0.80%) |
Jul 13, 2009 | 12.92 | 13.23 | 12.91 | 13.23 | 17,217 | +0.52(+4.09%) |
Jul 10, 2009 | 12.58 | 12.80 | 12.52 | 12.71 | 20,493 | +0.01(+0.05%) |
Jul 09, 2009 | 13.06 | 13.07 | 12.70 | 12.70 | 39,729 | -0.28(-2.19%) |
Jul 08, 2009 | 13.12 | 13.12 | 12.70 | 12.99 | 28,073 | -0.03(-0.24%) |
Jul 07, 2009 | 13.52 | 13.52 | 13.02 | 13.02 | 29,130 | -0.53(-3.88%) |
Jul 06, 2009 | 13.03 | 13.54 | 12.95 | 13.54 | 40,562 | +0.41(+3.16%) |
Jul 02, 2009 | 13.59 | 13.59 | 13.13 | 13.13 | 27,105 | -0.63(-4.59%) |
Jul 01, 2009 | 13.65 | 13.82 | 13.64 | 13.76 | 21,589 | +0.19(+1.37%) |
Jun 30, 2009 | 13.63 | 13.66 | 13.45 | 13.58 | 20,110 | +0.09(+0.64%) |
Jun 29, 2009 | 13.55 | 13.55 | 13.31 | 13.49 | 38,331 | +0.01(+0.09%) |
Jun 26, 2009 | 13.33 | 13.48 | 13.22 | 13.48 | 20,606 | +0.12(+0.93%) |
Jun 25, 2009 | 13.21 | 13.35 | 13.21 | 13.35 | 20,627 | +0.18(+1.36%) |
Jun 24, 2009 | 13.14 | 13.36 | 13.12 | 13.17 | 23,986 | +0.20(+1.57%) |
Jun 23, 2009 | 13.28 | 13.28 | 12.96 | 12.97 | 90,436 | -0.19(-1.45%) |
Jun 22, 2009 | 13.58 | 13.58 | 13.16 | 13.16 | 21,202 | -0.60(-4.36%) |
Jun 19, 2009 | 13.87 | 13.87 | 13.56 | 13.76 | 24,054 | +0.04(+0.27%) |
Jun 18, 2009 | 13.56 | 13.80 | 13.49 | 13.72 | 59,219 | +0.20(+1.51%) |
Jun 17, 2009 | 13.72 | 13.80 | 13.46 | 13.52 | 48,106 | -0.22(-1.58%) |
Jun 16, 2009 | 13.96 | 14.04 | 13.51 | 13.74 | 43,779 | -0.09(-0.63%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.73 | 13.82 | 39,825 | -0.71(-4.90%) |
Jun 12, 2009 | 14.03 | 14.53 | 14.00 | 14.53 | 35,984 | +0.48(+3.44%) |
Jun 11, 2009 | 14.41 | 14.50 | 14.04 | 14.05 | 46,242 | -0.34(-2.37%) |
Jun 10, 2009 | 14.70 | 14.70 | 14.10 | 14.39 | 57,311 | -0.29(-1.98%) |
Jun 09, 2009 | 14.59 | 14.74 | 14.59 | 14.68 | 10,104 | +0.02(+0.13%) |
Jun 08, 2009 | 14.68 | 14.84 | 14.48 | 14.66 | 84,299 | -0.08(-0.55%) |
Jun 05, 2009 | 15.07 | 15.07 | 14.62 | 14.74 | 291,135 | -0.14(-0.96%) |
Jun 04, 2009 | 14.60 | 15.01 | 14.48 | 14.89 | 158,491 | +0.34(+2.34%) |
Jun 03, 2009 | 14.24 | 14.55 | 14.24 | 14.55 | 98,664 | +0.12(+0.86%) |
Jun 02, 2009 | 14.58 | 14.60 | 14.35 | 14.42 | 72,713 | -0.28(-1.94%) |
Jun 01, 2009 | 14.46 | 15.00 | 14.36 | 14.71 | 132,660 | +0.52(+3.67%) |
May 29, 2009 | 13.83 | 14.21 | 13.61 | 14.19 | 122,141 | +0.36(+2.60%) |
May 28, 2009 | 13.73 | 13.83 | 13.35 | 13.83 | 144,745 | +0.30(+2.20%) |
May 27, 2009 | 13.95 | 13.97 | 13.46 | 13.53 | 47,333 | -0.50(-3.53%) |
May 26, 2009 | 13.36 | 14.06 | 13.09 | 14.03 | 83,685 | +0.83(+6.29%) |
May 22, 2009 | 13.46 | 13.54 | 13.20 | 13.20 | 83,842 | -0.28(-2.07%) |
May 21, 2009 | 13.09 | 13.63 | 13.06 | 13.48 | 277,689 | +0.14(+1.07%) |
May 20, 2009 | 13.81 | 14.01 | 13.32 | 13.33 | 350,608 | -0.26(-1.91%) |
May 19, 2009 | 13.70 | 13.90 | 13.00 | 13.59 | 252,409 | -0.31(-2.23%) |
May 18, 2009 | 13.02 | 13.97 | 12.99 | 13.90 | 259,084 | +1.08(+8.40%) |
May 15, 2009 | 13.21 | 13.25 | 12.67 | 12.83 | 97,098 | -0.51(-3.85%) |
May 14, 2009 | 12.70 | 13.46 | 12.70 | 13.34 | 3,820 | +0.51(+4.01%) |
May 13, 2009 | 13.22 | 13.32 | 12.76 | 12.83 | 97,325 | -0.72(-5.30%) |
May 12, 2009 | 13.43 | 13.86 | 13.14 | 13.54 | 72,437 | -0.04(-0.27%) |
May 11, 2009 | 13.68 | 13.96 | 13.56 | 13.58 | 168,545 | -0.60(-4.23%) |
May 08, 2009 | 13.72 | 14.22 | 13.37 | 14.18 | 165,201 | +0.97(+7.36%) |
May 07, 2009 | 14.31 | 14.31 | 12.96 | 13.21 | 101,987 | -0.65(-4.69%) |
May 06, 2009 | 13.82 | 14.00 | 13.32 | 13.86 | 161,617 | +0.28(+2.05%) |
May 05, 2009 | 14.31 | 14.31 | 13.44 | 13.58 | 139,554 | -0.61(-4.32%) |
May 04, 2009 | 13.61 | 14.19 | 13.58 | 14.19 | 347,506 | +1.11(+8.52%) |
May 01, 2009 | 13.28 | 13.52 | 13.01 | 13.08 | 298,091 | -0.43(-3.21%) |
Apr 30, 2009 | 14.29 | 14.29 | 13.44 | 13.51 | 295,377 | -0.28(-2.02%) |
Apr 29, 2009 | 13.51 | 13.96 | 13.35 | 13.79 | 338,193 | +0.54(+4.06%) |
Apr 28, 2009 | 12.89 | 13.58 | 12.89 | 13.25 | 517,585 | +0.11(+0.80%) |
Apr 27, 2009 | 13.32 | 13.69 | 12.76 | 13.15 | 433,483 | -0.68(-4.92%) |
Apr 24, 2009 | 13.14 | 14.24 | 13.14 | 13.83 | 589,804 | +0.51(+3.81%) |
Apr 23, 2009 | 12.70 | 13.32 | 12.57 | 13.32 | 964,666 | +0.59(+4.67%) |
Apr 22, 2009 | 12.68 | 13.43 | 12.68 | 12.73 | 739,500 | -0.43(-3.25%) |
Apr 21, 2009 | 11.73 | 13.23 | 11.73 | 13.15 | 697,858 | +1.09(+9.03%) |
Apr 20, 2009 | 12.84 | 12.93 | 12.06 | 12.06 | 203,037 | -1.32(-9.89%) |
Apr 17, 2009 | 13.42 | 13.80 | 12.99 | 13.39 | 422,322 | -0.15(-1.14%) |
Apr 16, 2009 | 13.02 | 13.94 | 12.57 | 13.54 | 417,226 | +0.45(+3.40%) |
Apr 15, 2009 | 12.34 | 13.18 | 12.15 | 13.10 | 424,649 | +0.90(+7.36%) |
Apr 14, 2009 | 12.89 | 13.12 | 12.20 | 12.20 | 449,534 | -1.13(-8.50%) |
Apr 13, 2009 | 13.32 | 13.56 | 12.86 | 13.33 | 213,538 | +0.02(+0.14%) |
Apr 09, 2009 | 12.27 | 13.32 | 12.15 | 13.32 | 145,553 | +1.42(+11.97%) |
Apr 08, 2009 | 11.72 | 11.97 | 11.57 | 11.89 | 169,671 | +0.25(+2.13%) |
Apr 07, 2009 | 12.36 | 12.42 | 11.61 | 11.64 | 101,347 | -1.00(-7.93%) |
Apr 06, 2009 | 12.61 | 12.89 | 12.27 | 12.65 | 53,384 | -0.14(-1.11%) |
Apr 03, 2009 | 11.91 | 12.79 | 11.59 | 12.79 | 25,895 | +0.90(+7.59%) |
Apr 02, 2009 | 11.61 | 12.05 | 11.39 | 11.89 | 24,416 | +0.73(+6.51%) |
Apr 01, 2009 | 10.99 | 11.31 | 10.95 | 11.16 | 56,053 | -0.09(-0.83%) |
Mar 31, 2009 | 10.81 | 11.33 | 10.77 | 11.25 | 13,292 | +0.79(+7.51%) |
Mar 30, 2009 | 10.71 | 10.76 | 10.45 | 10.47 | 73,711 | -1.23(-10.48%) |
Mar 26, 2009 | 11.69 | 11.73 | 11.05 | 11.69 | 125,960 | +0.27(+2.39%) |
Mar 25, 2009 | 11.43 | 11.74 | 10.58 | 11.42 | 103,670 | -0.04(-0.32%) |
Mar 24, 2009 | 12.31 | 12.49 | 11.46 | 11.46 | 101,213 | -1.02(-8.18%) |
Mar 23, 2009 | 11.37 | 12.49 | 11.37 | 12.48 | 53,374 | +1.69(+15.66%) |
Mar 20, 2009 | 11.41 | 11.41 | 10.78 | 10.79 | 46,568 | -0.81(-6.99%) |
Mar 19, 2009 | 12.17 | 12.26 | 11.56 | 11.60 | 68,721 | -0.76(-6.16%) |
Mar 18, 2009 | 11.65 | 12.36 | 11.38 | 12.36 | 136,519 | +0.50(+4.23%) |
Mar 17, 2009 | 11.01 | 11.86 | 10.81 | 11.86 | 79,076 | +0.87(+7.94%) |
Mar 16, 2009 | 12.07 | 12.07 | 10.99 | 10.99 | 257,722 | -0.89(-7.46%) |
Mar 13, 2009 | 11.95 | 12.02 | 11.51 | 11.87 | 0 | -0.24(-1.99%) |
Mar 12, 2009 | 11.28 | 12.23 | 11.19 | 12.11 | 92,994 | +0.92(+8.24%) |
Mar 11, 2009 | 11.61 | 11.66 | 11.19 | 11.19 | 250,735 | -0.32(-2.80%) |
Mar 10, 2009 | 10.52 | 11.51 | 10.44 | 11.51 | 37,971 | +1.26(+12.32%) |
Mar 09, 2009 | 9.849 | 10.25 | 9.750 | 10.25 | 174,316 | +0.23(+2.28%) |
Mar 06, 2009 | 10.03 | 10.08 | 9.391 | 10.02 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 10.34 | 10.35 | 9.966 | 9.985 | 69,222 | -0.66(-6.17%) |
Mar 04, 2009 | 10.48 | 10.73 | 10.20 | 10.64 | 160,334 | +0.51(+5.02%) |
Mar 02, 2009 | 10.41 | 10.55 | 10.05 | 10.13 | 85,328 | -0.73(-6.73%) |
Feb 27, 2009 | 10.76 | 11.19 | 10.76 | 10.86 | 0 | -0.07(-0.62%) |
Feb 26, 2009 | 11.70 | 11.77 | 10.90 | 10.93 | 409,243 | -0.80(-6.86%) |
Feb 25, 2009 | 11.81 | 12.15 | 11.28 | 11.74 | 890,862 | -0.20(-1.66%) |
Feb 24, 2009 | 11.06 | 12.01 | 11.06 | 11.93 | 186,996 | +1.02(+9.36%) |
Feb 23, 2009 | 11.96 | 11.96 | 10.91 | 10.91 | 56,515 | -0.90(-7.60%) |
Feb 20, 2009 | 10.92 | 11.86 | 10.88 | 11.81 | 197,386 | +0.72(+6.53%) |
Feb 19, 2009 | 11.78 | 11.84 | 11.00 | 11.09 | 59,117 | -0.52(-4.48%) |
Feb 18, 2009 | 11.51 | 11.64 | 11.15 | 11.61 | 118,589 | +0.15(+1.35%) |
Feb 17, 2009 | 11.59 | 11.77 | 11.32 | 11.45 | 92,210 | -0.82(-6.66%) |
Feb 13, 2009 | 12.87 | 12.88 | 12.27 | 12.27 | 210,612 | -0.66(-5.08%) |
Feb 12, 2009 | 13.09 | 13.09 | 12.07 | 12.93 | 391,172 | -0.20(-1.51%) |
Feb 11, 2009 | 12.78 | 13.12 | 12.41 | 13.12 | 366,564 | +0.43(+3.41%) |
Feb 10, 2009 | 13.62 | 13.65 | 12.64 | 12.69 | 256,433 | -1.21(-8.73%) |
Feb 09, 2009 | 13.67 | 13.90 | 13.40 | 13.90 | 108,208 | +0.17(+1.26%) |
Feb 06, 2009 | 13.14 | 13.77 | 12.89 | 13.73 | 125,405 | +0.84(+6.48%) |
Feb 05, 2009 | 13.57 | 13.57 | 12.66 | 12.89 | 239,745 | -0.83(-6.04%) |
Feb 04, 2009 | 14.19 | 14.52 | 13.72 | 13.72 | 259,412 | -0.47(-3.31%) |
Feb 03, 2009 | 14.45 | 14.45 | 13.98 | 14.19 | 513,760 | -0.11(-0.74%) |
Feb 02, 2009 | 13.97 | 14.43 | 13.74 | 14.30 | 538,527 | +0.02(+0.13%) |
Jan 30, 2009 | 15.21 | 15.21 | 14.01 | 14.28 | 0 | -0.51(-3.43%) |
Jan 29, 2009 | 15.64 | 15.71 | 14.79 | 14.79 | 512,180 | -1.25(-7.80%) |
Jan 28, 2009 | 15.31 | 16.04 | 15.09 | 16.04 | 801,889 | +1.14(+7.64%) |
Jan 27, 2009 | 14.96 | 14.99 | 14.55 | 14.90 | 708,702 | +0.35(+2.43%) |
Jan 26, 2009 | 14.46 | 14.97 | 14.33 | 14.55 | 620,398 | -0.20(-1.38%) |
Jan 23, 2009 | 13.76 | 14.75 | 13.74 | 14.75 | 1,372,336 | +0.49(+3.43%) |
Jan 22, 2009 | 14.41 | 14.92 | 13.94 | 14.26 | 1,434,012 | -0.79(-5.22%) |
Jan 21, 2009 | 14.05 | 15.07 | 13.54 | 15.05 | 1,510,561 | +1.38(+10.10%) |
Jan 20, 2009 | 15.12 | 15.12 | 13.67 | 13.67 | 1,136,141 | -1.65(-10.75%) |
Jan 16, 2009 | 15.04 | 15.31 | 14.36 | 15.31 | 1,566,189 | +0.64(+4.39%) |
Jan 15, 2009 | 14.01 | 15.10 | 13.66 | 14.67 | 687,645 | +0.61(+4.36%) |
Jan 14, 2009 | 14.30 | 14.36 | 13.97 | 14.06 | 910,267 | -0.58(-3.97%) |
Jan 13, 2009 | 14.12 | 14.74 | 13.98 | 14.64 | 622,713 | +0.48(+3.37%) |
Jan 12, 2009 | 14.99 | 14.99 | 13.97 | 14.16 | 100,848 | -0.81(-5.42%) |
Jan 09, 2009 | 15.42 | 15.56 | 14.95 | 14.97 | 33,296 | -0.69(-4.39%) |
Jan 08, 2009 | 15.79 | 15.84 | 15.54 | 15.66 | 23,857 | -0.22(-1.36%) |
Jan 07, 2009 | 15.90 | 16.32 | 15.82 | 15.88 | 16,600 | -0.38(-2.32%) |
Jan 06, 2009 | 15.48 | 16.27 | 15.48 | 16.26 | 9,948 | +0.63(+4.04%) |
Jan 05, 2009 | 15.95 | 15.95 | 15.61 | 15.62 | 14,233 | -0.37(-2.32%) |
Jan 02, 2009 | 16.42 | 16.48 | 16.00 | 16.00 | 0 | -0.67(-4.05%) |
Jan 01, 2009 | 15.95 | 16.71 | 15.93 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.95 | 16.71 | 15.93 | 16.67 | 11,104 | +0.85(+5.40%) |
Dec 30, 2008 | 15.15 | 15.87 | 15.15 | 15.82 | 33,100 | +0.80(+5.32%) |
Dec 29, 2008 | 15.81 | 15.81 | 14.81 | 15.02 | 25,149 | -0.80(-5.05%) |
Dec 26, 2008 | 15.84 | 15.84 | 15.48 | 15.82 | 1,566 | +0.16(+1.03%) |
Dec 24, 2008 | 15.70 | 15.70 | 15.48 | 15.65 | 18,424 | -0.38(-2.39%) |
Dec 23, 2008 | 16.64 | 16.64 | 15.95 | 16.04 | 109,239 | -0.44(-2.67%) |
Dec 22, 2008 | 17.03 | 17.03 | 15.77 | 16.48 | 19,131 | -0.63(-3.69%) |
Dec 19, 2008 | 16.84 | 17.11 | 16.56 | 17.11 | 13,850 | +0.31(+1.84%) |
Dec 18, 2008 | 18.03 | 18.07 | 16.40 | 16.80 | 88,963 | -1.24(-6.86%) |
Dec 17, 2008 | 17.92 | 18.68 | 17.08 | 18.04 | 38,995 | +0.33(+1.85%) |
Dec 16, 2008 | 16.34 | 17.71 | 16.07 | 17.71 | 21,580 | +1.89(+11.98%) |
Dec 15, 2008 | 16.26 | 16.26 | 15.56 | 15.82 | 12,681 | -1.00(-5.96%) |
Dec 12, 2008 | 14.88 | 16.82 | 14.74 | 16.82 | 27,123 | +1.89(+12.69%) |
Dec 11, 2008 | 17.64 | 17.64 | 14.92 | 14.92 | 85,226 | -2.71(-15.37%) |
Dec 10, 2008 | 16.73 | 17.65 | 16.73 | 17.64 | 5,721 | +1.02(+6.15%) |
Dec 09, 2008 | 18.01 | 18.14 | 16.48 | 16.61 | 114,429 | -1.55(-8.52%) |
Dec 08, 2008 | 17.63 | 18.16 | 17.23 | 18.16 | 29,438 | +1.13(+6.65%) |
Dec 05, 2008 | 15.43 | 17.30 | 15.35 | 17.03 | 29,974 | +1.73(+11.33%) |
Dec 04, 2008 | 15.79 | 16.56 | 15.30 | 15.30 | 16,098 | -0.66(-4.15%) |
Dec 03, 2008 | 14.78 | 15.96 | 14.41 | 15.96 | 19,947 | +0.71(+4.63%) |
Dec 02, 2008 | 13.46 | 15.25 | 13.46 | 15.25 | 15,716 | +1.63(+12.00%) |