Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.20 | 24.46 | 23.80 | 23.98 | 270,476 | -0.04(-0.18%) |
Jan 28, 2010 | 24.20 | 24.31 | 23.64 | 24.02 | 191,551 | -0.17(-0.71%) |
Jan 27, 2010 | 24.05 | 24.37 | 23.72 | 24.19 | 268,992 | +0.06(+0.25%) |
Jan 26, 2010 | 24.47 | 24.98 | 24.05 | 24.13 | 75,408 | -0.52(-2.09%) |
Jan 25, 2010 | 24.85 | 24.94 | 24.31 | 24.65 | 95,416 | +0.00(+0.00%) |
Jan 22, 2010 | 25.77 | 25.77 | 24.56 | 24.65 | 134,984 | -1.16(-4.49%) |
Jan 21, 2010 | 27.15 | 27.38 | 25.17 | 25.81 | 246,292 | -1.34(-4.93%) |
Jan 20, 2010 | 27.11 | 27.31 | 26.69 | 27.15 | 134,332 | -0.33(-1.19%) |
Jan 19, 2010 | 27.13 | 27.73 | 26.94 | 27.48 | 110,167 | +0.50(+1.85%) |
Jan 15, 2010 | 27.93 | 26.98 | 26.98 | 26.98 | 199,912 | -0.82(-2.94%) |
Jan 14, 2010 | 27.97 | 28.18 | 27.59 | 27.79 | 121,970 | -0.21(-0.77%) |
Jan 13, 2010 | 27.90 | 28.39 | 27.56 | 28.01 | 84,662 | +0.16(+0.59%) |
Jan 12, 2010 | 27.83 | 27.88 | 27.55 | 27.84 | 233,112 | -0.22(-0.80%) |
Jan 11, 2010 | 27.63 | 28.19 | 27.42 | 28.07 | 196,842 | +0.75(+2.73%) |
Jan 08, 2010 | 26.81 | 27.41 | 26.46 | 27.32 | 170,506 | +0.52(+1.96%) |
Jan 07, 2010 | 26.93 | 27.05 | 26.24 | 26.80 | 200,646 | -0.14(-0.51%) |
Jan 06, 2010 | 27.91 | 28.62 | 26.82 | 26.93 | 362,680 | -1.00(-3.60%) |
Jan 05, 2010 | 27.28 | 28.34 | 26.92 | 27.94 | 246,711 | +0.53(+1.94%) |
Jan 04, 2010 | 26.73 | 27.50 | 26.53 | 27.41 | 145,773 | +1.26(+4.83%) |
Dec 31, 2009 | 26.29 | 26.14 | 26.14 | 26.14 | 157,414 | -0.21(-0.81%) |
Dec 30, 2009 | 25.97 | 26.36 | 25.62 | 26.36 | 98,858 | +0.31(+1.19%) |
Dec 29, 2009 | 25.89 | 26.17 | 25.71 | 26.05 | 56,290 | +0.16(+0.63%) |
Dec 28, 2009 | 25.83 | 25.97 | 25.66 | 25.89 | 84,950 | +0.05(+0.20%) |
Dec 24, 2009 | 25.59 | 25.84 | 25.10 | 25.84 | 22,081 | +0.46(+1.79%) |
Dec 23, 2009 | 24.88 | 25.67 | 24.88 | 25.38 | 75,996 | +0.62(+2.50%) |
Dec 22, 2009 | 24.62 | 24.90 | 24.22 | 24.76 | 143,335 | +0.36(+1.48%) |
Dec 21, 2009 | 24.09 | 24.43 | 24.09 | 24.40 | 109,546 | +0.41(+1.72%) |
Dec 18, 2009 | 24.74 | 24.74 | 23.77 | 23.99 | 173,583 | -0.46(-1.90%) |
Dec 17, 2009 | 24.65 | 24.80 | 24.34 | 24.45 | 94,901 | -0.37(-1.49%) |
Dec 16, 2009 | 24.91 | 25.13 | 24.65 | 24.82 | 64,920 | +0.12(+0.49%) |
Dec 15, 2009 | 25.53 | 25.90 | 24.56 | 24.70 | 152,960 | -0.84(-3.30%) |
Dec 14, 2009 | 25.12 | 25.69 | 25.12 | 25.54 | 137,473 | +1.08(+4.42%) |
Dec 11, 2009 | 24.39 | 24.73 | 24.12 | 24.46 | 312,837 | +0.17(+0.71%) |
Dec 10, 2009 | 24.86 | 25.07 | 23.97 | 24.29 | 203,607 | -0.45(-1.81%) |
Dec 09, 2009 | 24.71 | 24.82 | 24.39 | 24.74 | 147,724 | +0.02(+0.07%) |
Dec 08, 2009 | 24.92 | 25.38 | 24.62 | 24.72 | 233,316 | -0.40(-1.61%) |
Dec 07, 2009 | 24.47 | 25.17 | 24.47 | 25.12 | 177,206 | +0.64(+2.63%) |
Dec 04, 2009 | 24.62 | 25.16 | 23.88 | 24.48 | 85,924 | +0.57(+2.37%) |
Dec 03, 2009 | 24.86 | 24.91 | 23.89 | 23.91 | 81,008 | -0.70(-2.86%) |
Dec 02, 2009 | 24.41 | 25.23 | 24.19 | 24.62 | 149,694 | +0.20(+0.81%) |
Dec 01, 2009 | 24.55 | 24.93 | 24.19 | 24.42 | 128,226 | +0.15(+0.64%) |
Nov 30, 2009 | 24.05 | 24.39 | 23.23 | 24.26 | 163,427 | +0.21(+0.89%) |
Nov 27, 2009 | 24.31 | 24.62 | 23.85 | 24.05 | 59,681 | -1.30(-5.12%) |
Nov 25, 2009 | 25.45 | 26.00 | 25.31 | 25.35 | 53,481 | -0.11(-0.44%) |
Nov 24, 2009 | 25.69 | 25.71 | 24.92 | 25.46 | 133,298 | -0.14(-0.54%) |
Nov 23, 2009 | 25.38 | 26.51 | 25.25 | 25.59 | 211,819 | +0.58(+2.34%) |
Nov 20, 2009 | 24.99 | 25.53 | 24.64 | 25.01 | 202,606 | -0.37(-1.46%) |
Nov 19, 2009 | 25.91 | 25.91 | 24.75 | 25.38 | 183,942 | -0.86(-3.27%) |
Nov 18, 2009 | 26.36 | 26.58 | 25.74 | 26.24 | 121,089 | -0.13(-0.49%) |
Nov 17, 2009 | 25.99 | 26.63 | 25.47 | 26.37 | 138,870 | +0.29(+1.12%) |
Nov 16, 2009 | 25.22 | 26.20 | 25.16 | 26.08 | 176,559 | +1.21(+4.87%) |
Nov 13, 2009 | 24.97 | 25.52 | 24.48 | 24.86 | 127,285 | -0.11(-0.45%) |
Nov 12, 2009 | 24.95 | 25.75 | 24.74 | 24.98 | 197,315 | -0.11(-0.44%) |
Nov 11, 2009 | 24.98 | 25.24 | 24.76 | 25.09 | 144,840 | +0.49(+1.99%) |
Nov 10, 2009 | 24.65 | 25.11 | 24.29 | 24.60 | 173,151 | -0.12(-0.49%) |
Nov 09, 2009 | 24.38 | 24.84 | 24.06 | 24.72 | 300,209 | +0.70(+2.90%) |
Nov 06, 2009 | 24.31 | 25.85 | 23.78 | 24.02 | 186,067 | -0.70(-2.81%) |
Nov 05, 2009 | 22.79 | 24.83 | 22.49 | 24.72 | 238,259 | +2.65(+11.98%) |
Nov 04, 2009 | 22.57 | 23.23 | 21.91 | 22.07 | 224,183 | -0.40(-1.80%) |
Nov 03, 2009 | 21.94 | 22.50 | 21.61 | 22.48 | 249,186 | +0.52(+2.35%) |
Nov 02, 2009 | 22.70 | 23.01 | 21.41 | 21.96 | 231,921 | -0.47(-2.11%) |
Oct 30, 2009 | 23.31 | 23.36 | 22.37 | 22.43 | 144,379 | -1.20(-5.09%) |
Oct 29, 2009 | 23.32 | 24.01 | 23.06 | 23.64 | 263,928 | +0.70(+3.07%) |
Oct 28, 2009 | 24.07 | 24.19 | 22.85 | 22.93 | 156,153 | -1.27(-5.25%) |
Oct 27, 2009 | 24.74 | 25.00 | 24.04 | 24.20 | 105,673 | -0.34(-1.40%) |
Oct 26, 2009 | 25.44 | 26.23 | 24.39 | 24.55 | 149,783 | -0.93(-3.64%) |
Oct 23, 2009 | 25.47 | 25.59 | 25.30 | 25.47 | 172,592 | -0.66(-2.53%) |
Oct 22, 2009 | 25.94 | 26.69 | 24.92 | 26.14 | 158,856 | +0.13(+0.50%) |
Oct 21, 2009 | 26.98 | 27.78 | 25.70 | 26.01 | 205,310 | -1.10(-4.06%) |
Oct 20, 2009 | 26.88 | 27.29 | 26.81 | 27.11 | 80,423 | -0.55(-1.99%) |
Oct 19, 2009 | 26.68 | 28.01 | 26.63 | 27.66 | 192,916 | +0.78(+2.91%) |
Oct 16, 2009 | 28.30 | 28.30 | 26.47 | 26.87 | 311,817 | -1.59(-5.58%) |
Oct 15, 2009 | 28.25 | 28.74 | 28.25 | 28.46 | 128,201 | +0.03(+0.09%) |
Oct 14, 2009 | 28.58 | 28.88 | 28.37 | 28.44 | 225,106 | +0.20(+0.70%) |
Oct 13, 2009 | 28.46 | 28.51 | 27.83 | 28.24 | 125,686 | -0.34(-1.20%) |
Oct 12, 2009 | 28.93 | 28.98 | 28.39 | 28.58 | 264,986 | +0.27(+0.97%) |
Oct 09, 2009 | 27.89 | 28.65 | 27.87 | 28.31 | 313,733 | +0.08(+0.27%) |
Oct 08, 2009 | 25.94 | 28.23 | 25.91 | 28.23 | 279,462 | +2.63(+10.27%) |
Oct 07, 2009 | 25.39 | 25.79 | 25.34 | 25.60 | 125,907 | +0.18(+0.71%) |
Oct 06, 2009 | 25.76 | 26.72 | 25.41 | 25.42 | 171,980 | -0.03(-0.13%) |
Oct 05, 2009 | 25.03 | 25.80 | 24.67 | 25.46 | 117,646 | +0.71(+2.88%) |
Oct 02, 2009 | 24.06 | 24.98 | 23.95 | 24.74 | 92,309 | +0.27(+1.09%) |
Oct 01, 2009 | 25.35 | 25.35 | 24.38 | 24.48 | 106,648 | -0.99(-3.88%) |
Sep 30, 2009 | 25.98 | 26.61 | 24.82 | 25.47 | 126,400 | -0.41(-1.59%) |
Sep 29, 2009 | 26.28 | 26.84 | 25.76 | 25.88 | 226,985 | -0.53(-2.02%) |
Sep 28, 2009 | 26.48 | 26.83 | 25.69 | 26.41 | 143,685 | +0.04(+0.16%) |
Sep 25, 2009 | 26.44 | 26.75 | 26.24 | 26.37 | 65,196 | -0.17(-0.65%) |
Sep 24, 2009 | 27.17 | 27.55 | 26.19 | 26.54 | 80,216 | -0.40(-1.50%) |
Sep 23, 2009 | 27.30 | 27.75 | 26.88 | 26.94 | 91,276 | -0.36(-1.32%) |
Sep 22, 2009 | 27.67 | 27.83 | 27.10 | 27.30 | 110,149 | -0.17(-0.63%) |
Sep 21, 2009 | 27.66 | 27.81 | 27.13 | 27.48 | 96,828 | -0.21(-0.78%) |
Sep 18, 2009 | 27.99 | 28.25 | 27.58 | 27.69 | 176,290 | -0.27(-0.98%) |
Sep 17, 2009 | 26.85 | 28.75 | 26.75 | 27.97 | 326,855 | +2.48(+9.74%) |
Sep 16, 2009 | 24.80 | 26.82 | 24.70 | 25.48 | 373,079 | +0.92(+3.74%) |
Sep 15, 2009 | 24.03 | 24.84 | 23.77 | 24.56 | 343,953 | +0.54(+2.25%) |
Sep 14, 2009 | 23.70 | 24.13 | 23.34 | 24.02 | 181,978 | +0.03(+0.14%) |
Sep 11, 2009 | 24.44 | 24.69 | 23.96 | 23.99 | 143,267 | -0.47(-1.93%) |
Sep 10, 2009 | 23.57 | 24.48 | 23.31 | 24.46 | 271,641 | +0.76(+3.23%) |
Sep 09, 2009 | 23.08 | 23.89 | 22.79 | 23.70 | 145,749 | +0.65(+2.83%) |
Sep 08, 2009 | 23.06 | 23.38 | 22.69 | 23.04 | 148,859 | +0.17(+0.75%) |
Sep 04, 2009 | 23.16 | 23.16 | 22.42 | 22.87 | 190,024 | -0.29(-1.26%) |
Sep 03, 2009 | 23.02 | 23.16 | 22.53 | 23.16 | 100,878 | +0.22(+0.97%) |
Sep 02, 2009 | 22.67 | 23.16 | 22.16 | 22.94 | 137,284 | +0.26(+1.14%) |
Sep 01, 2009 | 23.31 | 23.80 | 22.24 | 22.68 | 230,259 | -0.76(-3.26%) |
Aug 31, 2009 | 23.48 | 23.64 | 23.19 | 23.45 | 133,417 | -0.26(-1.09%) |
Aug 28, 2009 | 24.33 | 24.41 | 23.39 | 23.70 | 158,667 | -0.41(-1.71%) |
Aug 27, 2009 | 24.08 | 24.22 | 23.18 | 24.12 | 166,273 | -0.21(-0.85%) |
Aug 26, 2009 | 24.04 | 24.38 | 23.56 | 24.32 | 190,520 | +0.07(+0.28%) |
Aug 25, 2009 | 24.31 | 24.44 | 24.03 | 24.25 | 175,168 | -0.01(-0.04%) |
Aug 24, 2009 | 24.50 | 24.75 | 24.11 | 24.26 | 127,500 | -0.19(-0.77%) |
Aug 21, 2009 | 24.03 | 24.82 | 23.83 | 24.45 | 316,396 | +0.82(+3.49%) |
Aug 20, 2009 | 23.04 | 23.64 | 22.85 | 23.63 | 187,125 | +0.58(+2.50%) |
Aug 19, 2009 | 22.61 | 23.10 | 22.39 | 23.05 | 178,006 | +0.21(+0.90%) |
Aug 18, 2009 | 22.46 | 23.00 | 22.32 | 22.85 | 196,045 | +0.87(+3.96%) |
Aug 17, 2009 | 22.30 | 22.42 | 21.87 | 21.98 | 178,969 | -0.74(-3.26%) |
Aug 14, 2009 | 24.08 | 24.08 | 22.61 | 22.72 | 142,038 | -1.35(-5.60%) |
Aug 13, 2009 | 23.95 | 24.19 | 23.67 | 24.07 | 167,671 | +0.23(+0.97%) |
Aug 12, 2009 | 23.71 | 24.25 | 23.68 | 23.83 | 201,209 | +0.12(+0.51%) |
Aug 11, 2009 | 23.74 | 24.01 | 23.22 | 23.71 | 114,049 | -0.27(-1.15%) |
Aug 10, 2009 | 23.78 | 24.26 | 23.43 | 23.99 | 122,307 | -0.06(-0.25%) |
Aug 07, 2009 | 23.49 | 24.68 | 23.38 | 24.05 | 191,069 | +1.09(+4.75%) |
Aug 06, 2009 | 24.75 | 24.75 | 22.22 | 22.96 | 236,472 | -1.58(-6.44%) |
Aug 05, 2009 | 25.05 | 25.19 | 23.87 | 24.54 | 196,452 | -0.57(-2.26%) |
Aug 04, 2009 | 24.82 | 25.12 | 24.41 | 25.11 | 180,121 | +0.18(+0.72%) |
Aug 03, 2009 | 24.14 | 24.96 | 24.07 | 24.92 | 186,071 | +0.95(+3.98%) |
Jul 31, 2009 | 23.74 | 24.57 | 23.57 | 23.97 | 155,402 | +0.15(+0.61%) |
Jul 30, 2009 | 22.86 | 23.99 | 22.75 | 23.83 | 427,703 | +1.38(+6.16%) |
Jul 29, 2009 | 22.37 | 22.85 | 22.02 | 22.44 | 296,152 | -0.29(-1.28%) |
Jul 28, 2009 | 22.12 | 23.01 | 22.12 | 22.73 | 165,348 | +0.38(+1.69%) |
Jul 27, 2009 | 22.28 | 22.69 | 22.12 | 22.36 | 124,954 | +0.11(+0.50%) |
Jul 24, 2009 | 21.40 | 22.43 | 21.21 | 22.24 | 1,030 | +0.54(+2.49%) |
Jul 23, 2009 | 20.65 | 22.06 | 20.58 | 21.70 | 184,078 | +0.98(+4.72%) |
Jul 22, 2009 | 20.81 | 20.96 | 20.44 | 20.72 | 121,703 | -0.17(-0.82%) |
Jul 21, 2009 | 21.18 | 21.38 | 20.72 | 20.90 | 190,463 | +0.03(+0.16%) |
Jul 20, 2009 | 20.61 | 20.96 | 20.43 | 20.86 | 142,644 | +0.50(+2.45%) |
Jul 17, 2009 | 20.36 | 20.50 | 20.12 | 20.36 | 180,006 | +0.07(+0.34%) |
Jul 16, 2009 | 20.12 | 20.57 | 19.99 | 20.30 | 130,928 | +0.03(+0.17%) |
Jul 15, 2009 | 19.75 | 20.62 | 19.74 | 20.26 | 301,994 | +0.64(+3.28%) |
Jul 14, 2009 | 19.80 | 19.95 | 19.17 | 19.62 | 320,344 | -0.18(-0.91%) |
Jul 13, 2009 | 19.08 | 19.98 | 19.02 | 19.80 | 223,474 | +0.39(+1.99%) |
Jul 10, 2009 | 19.63 | 19.98 | 19.05 | 19.41 | 108,737 | -0.32(-1.61%) |
Jul 09, 2009 | 20.09 | 20.26 | 19.61 | 19.73 | 161,013 | -0.12(-0.61%) |
Jul 08, 2009 | 20.51 | 20.53 | 19.27 | 19.85 | 216,111 | -0.59(-2.90%) |
Jul 07, 2009 | 21.16 | 21.22 | 20.14 | 20.44 | 156,344 | -0.72(-3.41%) |
Jul 06, 2009 | 22.24 | 22.31 | 20.91 | 21.16 | 245,391 | -1.28(-5.70%) |
Jul 02, 2009 | 22.37 | 23.18 | 20.87 | 22.44 | 210,509 | -0.65(-2.83%) |
Jul 01, 2009 | 22.88 | 23.92 | 22.85 | 23.10 | 270,044 | +0.45(+1.97%) |
Jun 30, 2009 | 23.04 | 23.23 | 22.49 | 22.65 | 124,514 | -0.45(-1.93%) |
Jun 29, 2009 | 23.22 | 23.45 | 22.61 | 23.10 | 162,175 | -0.04(-0.19%) |
Jun 26, 2009 | 23.11 | 23.14 | 22.46 | 23.14 | 589,612 | -0.09(-0.41%) |
Jun 25, 2009 | 22.57 | 23.28 | 22.49 | 23.23 | 82,753 | +0.77(+3.44%) |
Jun 24, 2009 | 22.08 | 23.03 | 22.08 | 22.46 | 149,917 | +0.52(+2.39%) |
Jun 23, 2009 | 22.55 | 22.57 | 21.80 | 21.94 | 126,132 | -0.04(-0.20%) |
Jun 22, 2009 | 23.53 | 23.69 | 21.94 | 21.98 | 109,821 | -1.77(-7.45%) |
Jun 19, 2009 | 24.12 | 24.46 | 23.72 | 23.75 | 233,041 | +0.09(+0.36%) |
Jun 18, 2009 | 23.00 | 23.90 | 22.61 | 23.66 | 149,024 | +0.55(+2.38%) |
Jun 17, 2009 | 22.58 | 23.32 | 21.67 | 23.11 | 162,035 | +0.71(+3.18%) |
Jun 16, 2009 | 23.04 | 23.64 | 22.39 | 22.40 | 92,343 | -0.31(-1.36%) |
Jun 15, 2009 | 23.65 | 23.65 | 22.25 | 22.71 | 139,450 | -0.95(-4.03%) |
Jun 12, 2009 | 24.10 | 24.24 | 23.21 | 23.66 | 193,880 | -0.58(-2.41%) |
Jun 11, 2009 | 24.50 | 24.62 | 24.15 | 24.25 | 214,327 | -0.09(-0.39%) |
Jun 10, 2009 | 24.56 | 24.75 | 23.77 | 24.34 | 259,755 | -0.21(-0.84%) |
Jun 09, 2009 | 24.54 | 25.03 | 24.07 | 24.55 | 162,907 | -0.09(-0.38%) |
Jun 08, 2009 | 23.92 | 24.91 | 23.92 | 24.64 | 200,309 | -0.08(-0.31%) |
Jun 05, 2009 | 25.11 | 25.12 | 24.39 | 24.72 | 161,999 | +0.07(+0.28%) |
Jun 04, 2009 | 23.46 | 24.74 | 23.05 | 24.65 | 223,866 | +1.31(+5.59%) |
Jun 03, 2009 | 23.50 | 23.96 | 22.88 | 23.34 | 226,337 | -0.62(-2.61%) |
Jun 02, 2009 | 23.29 | 24.05 | 22.94 | 23.97 | 268,719 | +0.49(+2.08%) |
Jun 01, 2009 | 22.38 | 24.13 | 21.90 | 23.48 | 287,142 | +1.76(+8.11%) |
May 29, 2009 | 21.72 | 21.72 | 20.78 | 21.72 | 191,428 | +0.03(+0.16%) |
May 28, 2009 | 22.00 | 22.20 | 20.55 | 21.69 | 153,906 | +0.03(+0.16%) |
May 27, 2009 | 22.49 | 22.84 | 21.59 | 21.65 | 119,140 | -0.72(-3.22%) |
May 26, 2009 | 20.74 | 22.59 | 20.70 | 22.37 | 217,033 | +1.47(+7.03%) |
May 22, 2009 | 20.49 | 21.33 | 20.49 | 20.91 | 286,774 | +0.52(+2.57%) |
May 21, 2009 | 20.54 | 21.30 | 19.77 | 20.38 | 217,944 | -0.58(-2.79%) |
May 20, 2009 | 20.49 | 21.53 | 20.38 | 20.97 | 268,838 | +0.86(+4.27%) |
May 19, 2009 | 19.63 | 20.34 | 19.63 | 20.11 | 403,243 | +0.27(+1.34%) |
May 18, 2009 | 19.18 | 19.91 | 18.90 | 19.84 | 352,755 | +0.94(+4.95%) |
May 15, 2009 | 18.90 | 19.45 | 18.56 | 18.90 | 221,867 | -0.13(-0.68%) |
May 14, 2009 | 18.26 | 19.77 | 17.73 | 19.03 | 593,307 | +0.66(+3.60%) |
May 13, 2009 | 18.81 | 19.37 | 17.98 | 18.37 | 511,000 | -1.13(-5.77%) |
May 12, 2009 | 19.73 | 20.22 | 18.85 | 19.50 | 454,363 | -0.22(-1.13%) |
May 11, 2009 | 20.56 | 20.82 | 19.08 | 19.72 | 598,362 | -1.32(-6.29%) |
May 08, 2009 | 20.66 | 21.17 | 19.14 | 21.04 | 434,716 | +0.58(+2.81%) |
May 07, 2009 | 16.33 | 20.52 | 16.33 | 20.47 | 664,109 | +3.79(+22.71%) |
May 06, 2009 | 17.21 | 17.21 | 16.31 | 16.68 | 224,655 | -0.45(-2.61%) |
May 05, 2009 | 17.38 | 17.61 | 16.57 | 17.13 | 324,141 | -0.45(-2.54%) |
May 04, 2009 | 16.39 | 17.58 | 16.28 | 17.57 | 272,786 | +1.31(+8.08%) |
May 01, 2009 | 16.18 | 16.88 | 16.00 | 16.26 | 204,903 | -0.03(-0.16%) |
Apr 30, 2009 | 16.28 | 17.21 | 16.28 | 16.28 | 198,747 | +0.24(+1.50%) |
Apr 29, 2009 | 15.47 | 16.27 | 15.20 | 16.04 | 247,531 | +0.80(+5.24%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.94 | 15.25 | 231,382 | +0.00(+0.00%) |
Apr 27, 2009 | 15.32 | 15.62 | 14.94 | 15.25 | 310,072 | -0.50(-3.16%) |
Apr 24, 2009 | 15.08 | 16.04 | 14.91 | 15.74 | 251,316 | +0.81(+5.41%) |
Apr 23, 2009 | 15.01 | 15.14 | 14.58 | 14.94 | 294,408 | -0.05(-0.34%) |
Apr 22, 2009 | 14.64 | 15.62 | 14.49 | 14.99 | 307,141 | +0.29(+1.99%) |
Apr 21, 2009 | 13.37 | 14.71 | 13.17 | 14.70 | 416,686 | +1.21(+8.98%) |
Apr 20, 2009 | 14.51 | 14.72 | 13.31 | 13.48 | 236,953 | -1.43(-9.56%) |
Apr 17, 2009 | 14.86 | 15.52 | 14.72 | 14.91 | 358,006 | +0.09(+0.64%) |
Apr 16, 2009 | 14.62 | 15.27 | 14.34 | 14.82 | 234,040 | +0.39(+2.74%) |
Apr 15, 2009 | 13.82 | 14.63 | 13.71 | 14.42 | 170,921 | +0.50(+3.58%) |
Apr 14, 2009 | 13.80 | 14.17 | 13.50 | 13.92 | 307,161 | -0.15(-1.10%) |
Apr 13, 2009 | 14.24 | 14.43 | 13.60 | 14.08 | 339,753 | -0.37(-2.56%) |
Apr 09, 2009 | 13.88 | 14.59 | 13.88 | 14.45 | 322,100 | +1.26(+9.58%) |
Apr 08, 2009 | 13.03 | 13.30 | 12.78 | 13.18 | 266,627 | +0.22(+1.72%) |
Apr 07, 2009 | 13.23 | 13.50 | 12.95 | 12.96 | 270,249 | -0.57(-4.19%) |
Apr 06, 2009 | 13.77 | 13.85 | 12.89 | 13.53 | 310,717 | -0.45(-3.20%) |
Apr 03, 2009 | 14.37 | 14.58 | 13.76 | 13.97 | 372,943 | -0.48(-3.33%) |
Apr 02, 2009 | 13.65 | 14.82 | 13.24 | 14.45 | 463,755 | +1.26(+9.57%) |
Apr 01, 2009 | 12.23 | 13.28 | 12.04 | 13.19 | 250,140 | +0.72(+5.79%) |
Mar 31, 2009 | 12.67 | 12.87 | 12.29 | 12.47 | 312,957 | +0.03(+0.28%) |
Mar 30, 2009 | 13.13 | 13.21 | 12.06 | 12.44 | 379,613 | -1.38(-10.01%) |
Mar 26, 2009 | 12.92 | 13.83 | 12.92 | 13.82 | 288,327 | +0.92(+7.12%) |
Mar 25, 2009 | 12.44 | 13.17 | 12.24 | 12.90 | 656,605 | +0.54(+4.38%) |
Mar 24, 2009 | 11.74 | 12.69 | 11.44 | 12.36 | 436,117 | +0.34(+2.86%) |
Mar 23, 2009 | 11.31 | 12.02 | 11.29 | 12.02 | 371,396 | +1.40(+13.19%) |
Mar 20, 2009 | 10.91 | 11.17 | 10.32 | 10.62 | 496,762 | -0.41(-3.74%) |
Mar 19, 2009 | 11.17 | 11.27 | 10.77 | 11.03 | 459,100 | -0.04(-0.39%) |
Mar 18, 2009 | 10.71 | 11.22 | 10.31 | 11.07 | 407,591 | +0.43(+4.04%) |
Mar 17, 2009 | 11.00 | 11.01 | 10.42 | 10.64 | 556,142 | -0.34(-3.13%) |
Mar 16, 2009 | 10.95 | 11.41 | 10.68 | 10.98 | 440,687 | +0.34(+3.23%) |
Mar 13, 2009 | 10.64 | 10.90 | 10.31 | 10.64 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.379 | 10.68 | 9.087 | 10.61 | 578,924 | +1.31(+14.14%) |
Mar 11, 2009 | 8.520 | 9.482 | 8.340 | 9.293 | 916,193 | +0.88(+10.41%) |
Mar 10, 2009 | 8.168 | 8.580 | 8.099 | 8.417 | 657,942 | +0.33(+4.14%) |
Mar 09, 2009 | 8.443 | 8.778 | 7.979 | 8.082 | 349,124 | -0.63(-7.20%) |
Mar 06, 2009 | 8.967 | 9.115 | 8.323 | 8.709 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.027 | 9.053 | 254,285 | -0.88(-8.82%) |
Mar 04, 2009 | 9.576 | 10.15 | 8.975 | 9.929 | 456,467 | +0.15(+1.58%) |
Mar 02, 2009 | 10.92 | 11.11 | 9.662 | 9.774 | 673,521 | -1.70(-14.82%) |
Feb 27, 2009 | 11.52 | 11.82 | 11.11 | 11.47 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.17 | 12.53 | 11.49 | 11.70 | 378,789 | -0.34(-2.85%) |
Feb 25, 2009 | 12.57 | 12.76 | 11.92 | 12.04 | 410,201 | -0.60(-4.76%) |
Feb 24, 2009 | 12.10 | 12.76 | 11.63 | 12.64 | 525,783 | +0.80(+6.74%) |
Feb 23, 2009 | 13.24 | 13.28 | 11.77 | 11.84 | 434,535 | -1.26(-9.63%) |
Feb 20, 2009 | 13.02 | 13.42 | 12.46 | 13.11 | 468,606 | -0.31(-2.30%) |
Feb 19, 2009 | 14.13 | 14.38 | 13.34 | 13.42 | 330,055 | -0.41(-2.98%) |
Feb 18, 2009 | 13.85 | 14.40 | 13.58 | 13.83 | 485,494 | -0.02(-0.12%) |
Feb 17, 2009 | 15.03 | 15.25 | 13.38 | 13.85 | 667,793 | -0.76(-5.23%) |
Feb 13, 2009 | 14.66 | 15.27 | 14.50 | 14.61 | 227,379 | -0.08(-0.53%) |
Feb 12, 2009 | 14.96 | 14.96 | 14.08 | 14.69 | 318,458 | -0.64(-4.20%) |
Feb 11, 2009 | 15.51 | 15.93 | 14.85 | 15.33 | 282,607 | -0.12(-0.78%) |
Feb 10, 2009 | 16.22 | 16.90 | 15.27 | 15.45 | 425,185 | -0.86(-5.27%) |
Feb 09, 2009 | 15.74 | 16.64 | 15.54 | 16.31 | 448,682 | +0.40(+2.54%) |
Feb 06, 2009 | 15.24 | 16.11 | 15.00 | 15.91 | 397,375 | +0.97(+6.50%) |
Feb 05, 2009 | 14.09 | 15.15 | 14.06 | 14.94 | 297,289 | +0.77(+5.46%) |
Feb 04, 2009 | 14.29 | 14.88 | 14.03 | 14.16 | 340,507 | -0.17(-1.20%) |
Feb 03, 2009 | 14.33 | 14.72 | 14.00 | 14.33 | 387,015 | +0.22(+1.58%) |