Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.62 | 15.87 | 15.44 | 15.45 | 1,081,490 | -0.23(-1.49%) |
Jan 28, 2010 | 16.00 | 16.00 | 15.68 | 15.68 | 562,478 | -0.24(-1.52%) |
Jan 27, 2010 | 15.93 | 16.00 | 15.72 | 15.93 | 645,210 | -0.10(-0.63%) |
Jan 26, 2010 | 16.05 | 16.19 | 15.98 | 16.03 | 546,687 | -0.13(-0.80%) |
Jan 25, 2010 | 16.40 | 16.44 | 16.02 | 16.16 | 545,900 | -0.17(-1.04%) |
Jan 22, 2010 | 16.60 | 16.60 | 16.31 | 16.33 | 699,843 | -0.23(-1.39%) |
Jan 21, 2010 | 16.78 | 16.82 | 16.36 | 16.56 | 670,671 | -0.24(-1.44%) |
Jan 20, 2010 | 16.89 | 16.90 | 16.67 | 16.80 | 642,463 | -0.29(-1.73%) |
Jan 19, 2010 | 16.88 | 17.13 | 16.80 | 17.09 | 875,004 | +0.24(+1.44%) |
Jan 15, 2010 | 17.01 | 16.85 | 16.85 | 16.85 | 1,303,376 | -0.23(-1.32%) |
Jan 14, 2010 | 17.19 | 17.20 | 16.90 | 17.08 | 1,445,416 | -0.23(-1.31%) |
Jan 13, 2010 | 17.23 | 17.40 | 17.13 | 17.30 | 584,700 | +0.09(+0.54%) |
Jan 12, 2010 | 17.28 | 17.38 | 17.11 | 17.21 | 658,997 | -0.18(-1.05%) |
Jan 11, 2010 | 17.39 | 17.47 | 17.22 | 17.39 | 575,928 | +0.03(+0.19%) |
Jan 08, 2010 | 17.26 | 17.36 | 17.14 | 17.36 | 747,634 | +0.08(+0.47%) |
Jan 07, 2010 | 16.99 | 17.30 | 16.98 | 17.28 | 763,160 | +0.21(+1.23%) |
Jan 06, 2010 | 16.88 | 17.09 | 16.84 | 17.07 | 791,223 | +0.14(+0.81%) |
Jan 05, 2010 | 17.28 | 17.28 | 16.87 | 16.93 | 943,888 | -0.39(-2.26%) |
Jan 04, 2010 | 17.26 | 17.48 | 17.09 | 17.32 | 800,356 | +0.14(+0.80%) |
Dec 31, 2009 | 17.34 | 17.19 | 17.19 | 17.19 | 1,182,097 | -0.19(-1.12%) |
Dec 30, 2009 | 17.40 | 17.54 | 17.33 | 17.38 | 434,339 | -0.15(-0.83%) |
Dec 29, 2009 | 17.66 | 17.66 | 17.49 | 17.53 | 655,702 | -0.07(-0.39%) |
Dec 28, 2009 | 17.61 | 17.66 | 17.37 | 17.60 | 932,889 | +0.02(+0.14%) |
Dec 24, 2009 | 17.58 | 17.64 | 17.44 | 17.57 | 215,272 | -0.01(-0.05%) |
Dec 23, 2009 | 17.29 | 17.61 | 17.24 | 17.58 | 820,971 | +0.23(+1.35%) |
Dec 22, 2009 | 17.17 | 17.36 | 17.09 | 17.34 | 995,926 | +0.26(+1.54%) |
Dec 21, 2009 | 17.03 | 17.16 | 16.96 | 17.08 | 855,656 | +0.13(+0.79%) |
Dec 18, 2009 | 16.92 | 17.06 | 16.88 | 16.95 | 1,824,427 | +0.06(+0.36%) |
Dec 17, 2009 | 17.20 | 17.20 | 16.82 | 16.89 | 1,001,406 | -0.47(-2.72%) |
Dec 16, 2009 | 17.37 | 17.43 | 17.17 | 17.36 | 763,096 | +0.08(+0.49%) |
Dec 15, 2009 | 17.11 | 17.40 | 17.07 | 17.28 | 1,084,002 | +0.05(+0.30%) |
Dec 14, 2009 | 17.18 | 17.26 | 17.12 | 17.22 | 785,273 | +0.09(+0.54%) |
Dec 11, 2009 | 17.06 | 17.16 | 16.82 | 17.13 | 1,079,250 | +0.14(+0.83%) |
Dec 10, 2009 | 17.01 | 17.16 | 16.93 | 16.99 | 1,142,538 | +0.09(+0.55%) |
Dec 09, 2009 | 16.88 | 17.00 | 16.74 | 16.90 | 3,668,803 | -0.08(-0.45%) |
Dec 08, 2009 | 16.93 | 17.13 | 16.71 | 16.97 | 1,692,211 | -0.15(-0.87%) |
Dec 07, 2009 | 17.28 | 17.28 | 16.95 | 17.12 | 1,326,312 | -0.15(-0.87%) |
Dec 04, 2009 | 17.27 | 17.49 | 17.12 | 17.27 | 1,038,419 | +0.25(+1.50%) |
Dec 03, 2009 | 17.20 | 17.28 | 16.93 | 17.02 | 1,037,310 | -0.10(-0.57%) |
Dec 02, 2009 | 17.36 | 17.47 | 16.95 | 17.11 | 1,122,373 | -0.23(-1.35%) |
Dec 01, 2009 | 17.28 | 17.45 | 17.22 | 17.35 | 1,092,724 | +0.18(+1.03%) |
Nov 30, 2009 | 17.24 | 17.25 | 16.80 | 17.17 | 1,885,581 | -0.15(-0.86%) |
Nov 27, 2009 | 17.30 | 17.64 | 17.18 | 17.32 | 993,021 | -0.42(-2.35%) |
Nov 25, 2009 | 17.83 | 17.87 | 17.64 | 17.74 | 959,921 | +0.03(+0.16%) |
Nov 24, 2009 | 17.88 | 17.94 | 17.53 | 17.71 | 1,210,266 | -0.03(-0.18%) |
Nov 23, 2009 | 18.15 | 18.18 | 17.69 | 17.74 | 1,545,490 | -0.08(-0.48%) |
Nov 20, 2009 | 17.64 | 18.06 | 17.64 | 17.83 | 1,441,948 | -0.25(-1.36%) |
Nov 19, 2009 | 17.84 | 18.26 | 17.54 | 18.07 | 5,778,290 | +1.32(+7.89%) |
Nov 18, 2009 | 16.63 | 16.90 | 16.49 | 16.75 | 2,436,840 | +0.04(+0.22%) |
Nov 17, 2009 | 16.54 | 16.72 | 16.43 | 16.71 | 1,784,026 | +0.27(+1.62%) |
Nov 16, 2009 | 15.81 | 16.48 | 15.81 | 16.45 | 1,643,588 | +0.72(+4.60%) |
Nov 13, 2009 | 15.64 | 15.82 | 15.54 | 15.72 | 778,617 | +0.13(+0.83%) |
Nov 12, 2009 | 15.75 | 16.00 | 15.55 | 15.60 | 1,036,463 | -0.24(-1.51%) |
Nov 11, 2009 | 16.00 | 16.05 | 15.69 | 15.83 | 695,633 | +0.03(+0.18%) |
Nov 10, 2009 | 15.79 | 15.98 | 15.63 | 15.81 | 628,375 | -0.10(-0.61%) |
Nov 09, 2009 | 15.61 | 15.92 | 15.61 | 15.90 | 740,050 | +0.48(+3.12%) |
Nov 06, 2009 | 15.62 | 15.77 | 15.38 | 15.42 | 1,152,351 | -0.29(-1.83%) |
Nov 05, 2009 | 15.37 | 15.75 | 15.37 | 15.71 | 1,172,518 | +0.41(+2.69%) |
Nov 04, 2009 | 15.65 | 15.72 | 15.23 | 15.30 | 1,277,098 | -0.16(-1.05%) |
Nov 03, 2009 | 15.17 | 15.53 | 14.75 | 15.46 | 2,386,381 | +1.03(+7.14%) |
Nov 02, 2009 | 14.44 | 14.71 | 14.24 | 14.43 | 975,584 | +0.02(+0.11%) |
Oct 30, 2009 | 14.75 | 14.82 | 14.38 | 14.41 | 1,090,205 | -0.44(-2.99%) |
Oct 29, 2009 | 14.56 | 14.91 | 14.49 | 14.86 | 1,187,866 | +0.34(+2.37%) |
Oct 28, 2009 | 14.94 | 14.94 | 14.44 | 14.51 | 1,348,340 | -0.47(-3.13%) |
Oct 27, 2009 | 15.01 | 15.22 | 14.95 | 14.98 | 1,187,022 | -0.06(-0.38%) |
Oct 26, 2009 | 15.20 | 15.49 | 14.94 | 15.04 | 886,882 | -0.20(-1.30%) |
Oct 23, 2009 | 15.24 | 15.34 | 15.19 | 15.24 | 1,345,841 | -0.29(-1.90%) |
Oct 22, 2009 | 15.36 | 15.60 | 15.11 | 15.53 | 1,328,911 | +0.21(+1.37%) |
Oct 21, 2009 | 15.42 | 15.76 | 15.30 | 15.32 | 1,208,172 | -0.10(-0.63%) |
Oct 20, 2009 | 15.28 | 15.51 | 15.26 | 15.42 | 1,298,106 | -0.09(-0.60%) |
Oct 19, 2009 | 15.03 | 15.52 | 15.02 | 15.51 | 2,087,156 | +0.47(+3.12%) |
Oct 16, 2009 | 14.67 | 15.20 | 14.58 | 15.04 | 3,029,228 | +0.29(+1.94%) |
Oct 15, 2009 | 14.09 | 14.78 | 14.09 | 14.76 | 4,890,833 | +1.09(+8.02%) |
Oct 14, 2009 | 13.74 | 13.74 | 13.55 | 13.66 | 1,583,233 | +0.04(+0.27%) |
Oct 13, 2009 | 13.77 | 13.78 | 13.54 | 13.62 | 1,018,687 | -0.15(-1.11%) |
Oct 12, 2009 | 13.90 | 14.02 | 13.68 | 13.78 | 846,538 | -0.08(-0.58%) |
Oct 09, 2009 | 13.61 | 13.87 | 13.56 | 13.86 | 1,084,309 | +0.18(+1.30%) |
Oct 08, 2009 | 13.65 | 13.79 | 13.48 | 13.68 | 1,762,575 | +0.14(+1.04%) |
Oct 07, 2009 | 13.57 | 13.60 | 13.41 | 13.54 | 1,083,653 | -0.13(-0.95%) |
Oct 06, 2009 | 13.69 | 13.80 | 13.49 | 13.67 | 801,843 | +0.13(+0.96%) |
Oct 05, 2009 | 13.31 | 13.56 | 13.17 | 13.54 | 933,874 | +0.25(+1.92%) |
Oct 02, 2009 | 13.35 | 13.65 | 13.28 | 13.28 | 1,537,409 | -0.22(-1.65%) |
Oct 01, 2009 | 13.93 | 13.95 | 13.50 | 13.51 | 865,817 | -0.48(-3.47%) |
Sep 30, 2009 | 14.25 | 14.29 | 13.84 | 13.99 | 1,297,881 | -0.26(-1.84%) |
Sep 29, 2009 | 14.28 | 14.46 | 14.16 | 14.25 | 509,586 | -0.04(-0.31%) |
Sep 28, 2009 | 14.13 | 14.40 | 13.98 | 14.30 | 491,939 | +0.27(+1.93%) |
Sep 25, 2009 | 14.08 | 14.27 | 14.00 | 14.03 | 1,525,826 | -0.11(-0.80%) |
Sep 24, 2009 | 14.33 | 14.41 | 14.05 | 14.14 | 1,362,273 | -0.13(-0.88%) |
Sep 23, 2009 | 14.43 | 14.48 | 14.24 | 14.27 | 936,921 | -0.16(-1.09%) |
Sep 22, 2009 | 14.52 | 14.57 | 14.33 | 14.42 | 707,815 | -0.06(-0.39%) |
Sep 21, 2009 | 14.63 | 14.68 | 14.36 | 14.48 | 866,156 | -0.34(-2.32%) |
Sep 18, 2009 | 14.64 | 14.88 | 14.46 | 14.82 | 2,043,323 | +0.30(+2.06%) |
Sep 17, 2009 | 14.73 | 14.84 | 14.50 | 14.52 | 839,702 | -0.16(-1.07%) |
Sep 16, 2009 | 14.57 | 14.74 | 14.52 | 14.68 | 689,079 | +0.14(+0.94%) |
Sep 15, 2009 | 14.55 | 14.59 | 14.27 | 14.54 | 738,914 | +0.00(+0.00%) |
Sep 14, 2009 | 14.47 | 14.62 | 14.33 | 14.54 | 976,269 | -0.04(-0.30%) |
Sep 11, 2009 | 14.55 | 14.85 | 14.50 | 14.59 | 1,147,557 | +0.06(+0.44%) |
Sep 10, 2009 | 14.52 | 14.53 | 14.36 | 14.52 | 966,109 | -0.04(-0.30%) |
Sep 09, 2009 | 14.50 | 14.71 | 14.39 | 14.57 | 943,833 | +0.03(+0.19%) |
Sep 08, 2009 | 14.73 | 14.79 | 14.50 | 14.54 | 1,047,938 | +0.05(+0.33%) |
Sep 04, 2009 | 14.37 | 14.54 | 14.24 | 14.49 | 631,786 | +0.15(+1.07%) |
Sep 03, 2009 | 14.10 | 14.34 | 13.98 | 14.34 | 1,395,206 | +0.29(+2.04%) |
Sep 02, 2009 | 14.00 | 14.75 | 14.00 | 14.05 | 3,417,251 | -0.87(-5.82%) |
Sep 01, 2009 | 15.01 | 15.51 | 14.83 | 14.92 | 2,094,606 | -0.26(-1.70%) |
Aug 31, 2009 | 15.33 | 15.34 | 15.03 | 15.18 | 1,494,046 | -0.32(-2.08%) |
Aug 28, 2009 | 15.83 | 15.91 | 15.40 | 15.50 | 1,116,012 | -0.27(-1.72%) |
Aug 27, 2009 | 15.61 | 15.81 | 15.33 | 15.77 | 760,443 | +0.12(+0.75%) |
Aug 26, 2009 | 15.77 | 15.84 | 15.52 | 15.66 | 599,597 | -0.09(-0.59%) |
Aug 25, 2009 | 15.79 | 15.94 | 15.62 | 15.75 | 872,309 | -0.01(-0.05%) |
Aug 24, 2009 | 16.05 | 16.09 | 15.69 | 15.76 | 693,494 | -0.21(-1.29%) |
Aug 21, 2009 | 15.73 | 16.06 | 15.73 | 15.96 | 616,475 | +0.32(+2.01%) |
Aug 20, 2009 | 15.45 | 15.78 | 15.42 | 15.65 | 989,078 | +0.24(+1.55%) |
Aug 19, 2009 | 15.09 | 15.50 | 15.09 | 15.41 | 681,681 | +0.09(+0.58%) |
Aug 18, 2009 | 15.17 | 15.35 | 15.10 | 15.32 | 670,194 | +0.25(+1.69%) |
Aug 17, 2009 | 15.30 | 15.33 | 14.94 | 15.07 | 606,013 | -0.47(-3.04%) |
Aug 14, 2009 | 15.94 | 16.05 | 15.37 | 15.54 | 625,308 | -0.47(-2.93%) |
Aug 13, 2009 | 15.92 | 16.01 | 15.60 | 16.01 | 429,332 | +0.12(+0.74%) |
Aug 12, 2009 | 15.58 | 16.04 | 15.58 | 15.89 | 574,082 | +0.27(+1.76%) |
Aug 11, 2009 | 15.87 | 15.93 | 15.46 | 15.62 | 522,172 | -0.25(-1.58%) |
Aug 10, 2009 | 15.87 | 15.98 | 15.72 | 15.87 | 386,778 | -0.08(-0.48%) |
Aug 07, 2009 | 15.74 | 16.05 | 15.54 | 15.94 | 582,430 | +0.37(+2.36%) |
Aug 06, 2009 | 15.86 | 15.91 | 15.41 | 15.58 | 946,719 | -0.27(-1.68%) |
Aug 05, 2009 | 15.97 | 16.04 | 15.58 | 15.84 | 875,846 | -0.06(-0.38%) |
Aug 04, 2009 | 15.68 | 15.91 | 15.50 | 15.90 | 755,817 | +0.17(+1.10%) |
Aug 03, 2009 | 15.63 | 15.83 | 15.38 | 15.73 | 607,347 | +0.37(+2.42%) |
Jul 31, 2009 | 15.33 | 15.56 | 15.23 | 15.36 | 712,966 | -0.07(-0.47%) |
Jul 30, 2009 | 15.30 | 15.73 | 15.22 | 15.43 | 1,365,871 | +0.26(+1.70%) |
Jul 29, 2009 | 15.17 | 15.23 | 14.93 | 15.17 | 953,674 | -0.08(-0.53%) |
Jul 28, 2009 | 15.33 | 15.41 | 15.00 | 15.25 | 573,448 | -0.02(-0.16%) |
Jul 27, 2009 | 15.37 | 15.49 | 15.17 | 15.28 | 911,029 | -0.10(-0.63%) |
Jul 24, 2009 | 15.20 | 15.38 | 15.08 | 15.37 | 544 | +0.01(+0.05%) |
Jul 23, 2009 | 14.73 | 15.48 | 14.45 | 15.37 | 1,150,701 | +0.67(+4.56%) |
Jul 22, 2009 | 14.70 | 14.85 | 14.58 | 14.69 | 803,519 | -0.05(-0.33%) |
Jul 21, 2009 | 14.72 | 14.85 | 14.59 | 14.74 | 1,122,185 | +0.17(+1.14%) |
Jul 20, 2009 | 14.30 | 14.70 | 14.30 | 14.58 | 849,872 | +0.37(+2.59%) |
Jul 17, 2009 | 14.28 | 14.30 | 14.10 | 14.21 | 796,712 | -0.08(-0.59%) |
Jul 16, 2009 | 13.99 | 14.35 | 13.87 | 14.29 | 758,193 | +0.24(+1.70%) |
Jul 15, 2009 | 13.72 | 14.08 | 13.62 | 14.06 | 631,372 | +0.51(+3.79%) |
Jul 14, 2009 | 13.32 | 13.54 | 13.24 | 13.54 | 723,017 | +0.20(+1.48%) |
Jul 13, 2009 | 12.97 | 13.37 | 12.93 | 13.35 | 781,122 | +0.42(+3.22%) |
Jul 10, 2009 | 12.99 | 13.06 | 12.83 | 12.93 | 1,275,883 | -0.10(-0.81%) |
Jul 09, 2009 | 12.97 | 13.11 | 12.84 | 13.03 | 682,520 | +0.07(+0.53%) |
Jul 08, 2009 | 13.01 | 13.03 | 12.72 | 12.97 | 945,588 | +0.02(+0.12%) |
Jul 07, 2009 | 13.48 | 13.51 | 12.93 | 12.95 | 1,153,611 | -0.58(-4.27%) |
Jul 06, 2009 | 13.58 | 13.65 | 13.46 | 13.53 | 1,009,480 | -0.21(-1.50%) |
Jul 02, 2009 | 14.02 | 14.04 | 13.73 | 13.73 | 679,579 | -0.57(-3.98%) |
Jul 01, 2009 | 14.14 | 14.43 | 13.98 | 14.30 | 632,667 | +0.31(+2.19%) |
Jun 30, 2009 | 14.05 | 14.10 | 13.86 | 14.00 | 730,286 | -0.11(-0.77%) |
Jun 29, 2009 | 14.06 | 14.20 | 13.91 | 14.10 | 667,503 | -0.01(-0.09%) |
Jun 26, 2009 | 13.79 | 14.17 | 13.72 | 14.12 | 846,882 | +0.28(+2.01%) |
Jun 25, 2009 | 13.82 | 13.94 | 13.73 | 13.84 | 616,621 | +0.32(+2.36%) |
Jun 24, 2009 | 13.38 | 13.77 | 13.31 | 13.52 | 665,479 | +0.17(+1.27%) |
Jun 23, 2009 | 13.52 | 13.56 | 13.27 | 13.35 | 613,505 | -0.08(-0.63%) |
Jun 22, 2009 | 13.87 | 13.96 | 13.43 | 13.43 | 604,782 | -0.54(-3.87%) |
Jun 19, 2009 | 14.32 | 14.43 | 13.93 | 13.98 | 1,118,512 | -0.23(-1.59%) |
Jun 18, 2009 | 14.19 | 14.28 | 13.94 | 14.20 | 696,420 | +0.08(+0.57%) |
Jun 17, 2009 | 14.23 | 14.41 | 13.95 | 14.12 | 1,003,639 | -0.08(-0.60%) |
Jun 16, 2009 | 14.47 | 14.65 | 14.19 | 14.21 | 656,539 | -0.17(-1.21%) |
Jun 15, 2009 | 14.72 | 14.72 | 14.26 | 14.38 | 720,770 | -0.57(-3.79%) |
Jun 12, 2009 | 14.89 | 14.95 | 14.64 | 14.95 | 840,900 | -0.14(-0.91%) |
Jun 11, 2009 | 14.96 | 15.29 | 14.87 | 15.08 | 722,943 | +0.22(+1.50%) |
Jun 10, 2009 | 15.24 | 15.31 | 14.61 | 14.86 | 747,686 | -0.22(-1.47%) |
Jun 09, 2009 | 14.74 | 15.16 | 14.74 | 15.08 | 683,193 | +0.30(+2.02%) |
Jun 08, 2009 | 14.61 | 14.88 | 14.50 | 14.78 | 629,989 | -0.01(-0.08%) |
Jun 05, 2009 | 14.76 | 14.89 | 14.61 | 14.80 | 820,082 | +0.20(+1.38%) |
Jun 04, 2009 | 14.58 | 14.67 | 14.30 | 14.59 | 1,164,393 | +0.15(+1.01%) |
Jun 03, 2009 | 14.35 | 14.63 | 14.27 | 14.45 | 1,099,640 | -0.10(-0.67%) |
Jun 02, 2009 | 14.39 | 14.66 | 14.36 | 14.54 | 1,020,192 | +0.04(+0.28%) |
Jun 01, 2009 | 13.85 | 14.58 | 13.71 | 14.50 | 1,097,380 | +0.89(+6.56%) |
May 29, 2009 | 13.36 | 13.62 | 13.18 | 13.61 | 1,320,825 | +0.27(+2.00%) |
May 28, 2009 | 13.09 | 13.47 | 12.75 | 13.35 | 1,684,473 | +0.29(+2.23%) |
May 27, 2009 | 12.59 | 13.63 | 12.59 | 13.05 | 2,842,162 | -0.39(-2.89%) |
May 26, 2009 | 12.68 | 13.49 | 12.52 | 13.44 | 1,488,596 | +0.67(+5.25%) |
May 22, 2009 | 12.83 | 12.98 | 12.59 | 12.77 | 1,091,653 | +0.05(+0.38%) |
May 21, 2009 | 13.04 | 13.10 | 12.59 | 12.72 | 1,362,117 | -0.42(-3.20%) |
May 20, 2009 | 13.58 | 13.68 | 13.09 | 13.14 | 1,381,846 | -0.28(-2.08%) |
May 19, 2009 | 13.62 | 13.72 | 13.38 | 13.42 | 1,221,463 | -0.15(-1.10%) |
May 18, 2009 | 13.43 | 13.58 | 13.27 | 13.57 | 1,019,155 | +0.32(+2.44%) |
May 15, 2009 | 13.16 | 13.51 | 13.12 | 13.25 | 947,469 | +0.06(+0.49%) |
May 14, 2009 | 13.04 | 13.31 | 13.01 | 13.18 | 694,284 | +0.17(+1.34%) |
May 13, 2009 | 13.47 | 13.47 | 12.92 | 13.01 | 924,959 | -0.72(-5.24%) |
May 12, 2009 | 14.01 | 14.10 | 13.39 | 13.73 | 670,931 | -0.16(-1.13%) |
May 11, 2009 | 13.74 | 14.01 | 13.46 | 13.89 | 782,926 | -0.07(-0.52%) |
May 08, 2009 | 13.72 | 13.99 | 13.50 | 13.96 | 650,329 | +0.51(+3.82%) |
May 07, 2009 | 13.96 | 14.02 | 13.28 | 13.45 | 715,629 | -0.41(-2.95%) |
May 06, 2009 | 13.74 | 13.97 | 13.44 | 13.85 | 662,514 | +0.26(+1.93%) |
May 05, 2009 | 13.77 | 13.91 | 13.41 | 13.59 | 518,897 | -0.26(-1.90%) |
May 04, 2009 | 13.36 | 13.86 | 13.06 | 13.85 | 978,237 | +0.72(+5.48%) |
May 01, 2009 | 13.16 | 13.21 | 12.89 | 13.13 | 765,056 | -0.19(-1.46%) |
Apr 30, 2009 | 13.58 | 13.89 | 13.32 | 13.33 | 979,331 | -0.13(-0.96%) |
Apr 29, 2009 | 13.03 | 13.61 | 12.96 | 13.46 | 643,649 | +0.59(+4.55%) |
Apr 28, 2009 | 12.61 | 13.04 | 12.50 | 12.87 | 682,512 | +0.06(+0.44%) |
Apr 27, 2009 | 12.93 | 13.25 | 12.56 | 12.82 | 906,076 | -0.41(-3.12%) |
Apr 24, 2009 | 12.80 | 13.41 | 12.66 | 13.23 | 820,854 | +0.55(+4.37%) |
Apr 23, 2009 | 12.72 | 12.73 | 12.33 | 12.67 | 765,821 | +0.02(+0.19%) |
Apr 22, 2009 | 12.12 | 12.97 | 12.07 | 12.65 | 969,297 | +0.39(+3.16%) |
Apr 21, 2009 | 11.89 | 12.27 | 11.55 | 12.26 | 1,046,574 | +0.45(+3.83%) |
Apr 20, 2009 | 12.22 | 12.22 | 11.68 | 11.81 | 904,745 | -0.80(-6.31%) |
Apr 17, 2009 | 12.67 | 12.72 | 12.48 | 12.61 | 555,818 | -0.08(-0.64%) |
Apr 16, 2009 | 12.34 | 12.75 | 12.19 | 12.69 | 551,605 | +0.49(+4.04%) |
Apr 15, 2009 | 12.12 | 12.26 | 11.95 | 12.19 | 481,165 | +0.05(+0.40%) |
Apr 14, 2009 | 12.18 | 12.32 | 11.92 | 12.15 | 754,337 | -0.24(-1.96%) |
Apr 13, 2009 | 12.41 | 12.46 | 12.09 | 12.39 | 1,044,881 | -0.19(-1.48%) |
Apr 09, 2009 | 11.94 | 12.59 | 11.94 | 12.57 | 1,699,042 | +0.87(+7.46%) |
Apr 08, 2009 | 11.71 | 11.84 | 11.47 | 11.70 | 941,544 | +0.11(+0.91%) |
Apr 07, 2009 | 11.62 | 11.86 | 11.50 | 11.60 | 1,465,011 | -0.24(-2.05%) |
Apr 06, 2009 | 11.96 | 11.98 | 11.62 | 11.84 | 1,445,586 | -0.26(-2.17%) |
Apr 03, 2009 | 11.98 | 12.12 | 11.83 | 12.10 | 841,754 | +0.08(+0.67%) |
Apr 02, 2009 | 11.46 | 12.19 | 11.26 | 12.02 | 1,308,960 | +0.85(+7.63%) |
Apr 01, 2009 | 10.59 | 11.22 | 10.50 | 11.17 | 1,066,828 | +0.32(+2.98%) |
Mar 31, 2009 | 10.97 | 11.12 | 10.74 | 10.84 | 1,097,905 | +0.05(+0.45%) |
Mar 30, 2009 | 11.07 | 11.19 | 10.64 | 10.80 | 858,213 | -0.72(-6.28%) |
Mar 26, 2009 | 11.09 | 11.52 | 11.00 | 11.52 | 1,446,638 | +0.53(+4.78%) |
Mar 25, 2009 | 10.99 | 11.31 | 10.64 | 10.99 | 903,584 | +0.07(+0.63%) |
Mar 24, 2009 | 10.84 | 11.14 | 10.74 | 10.92 | 1,620,248 | -0.08(-0.73%) |
Mar 23, 2009 | 10.52 | 11.01 | 10.51 | 11.01 | 1,348,234 | +1.03(+10.28%) |
Mar 20, 2009 | 10.44 | 10.50 | 9.907 | 9.979 | 1,380,603 | -0.55(-5.22%) |
Mar 19, 2009 | 10.85 | 10.89 | 10.34 | 10.53 | 1,796,572 | -0.53(-4.75%) |
Mar 18, 2009 | 10.61 | 11.20 | 10.44 | 11.05 | 990,689 | +0.37(+3.48%) |
Mar 17, 2009 | 10.22 | 10.68 | 10.09 | 10.68 | 1,669,296 | +0.35(+3.40%) |
Mar 16, 2009 | 10.19 | 10.57 | 10.11 | 10.33 | 1,436,080 | +0.21(+2.08%) |
Mar 13, 2009 | 10.29 | 10.30 | 9.947 | 10.12 | 0 | -0.06(-0.60%) |
Mar 12, 2009 | 9.729 | 10.28 | 9.656 | 10.18 | 1,582,656 | +0.33(+3.32%) |
Mar 11, 2009 | 9.596 | 9.934 | 9.446 | 9.854 | 1,327,287 | +0.34(+3.52%) |
Mar 10, 2009 | 9.074 | 9.519 | 9.006 | 9.519 | 1,171,694 | +0.63(+7.09%) |
Mar 09, 2009 | 8.953 | 9.264 | 8.816 | 8.889 | 1,486,811 | -0.25(-2.74%) |
Mar 06, 2009 | 9.430 | 9.430 | 8.921 | 9.139 | 0 | -0.11(-1.18%) |
Mar 05, 2009 | 10.16 | 10.16 | 9.192 | 9.248 | 1,906,849 | -0.62(-6.30%) |
Mar 04, 2009 | 9.604 | 10.04 | 9.466 | 9.870 | 1,923,059 | +0.44(+4.72%) |
Mar 02, 2009 | 9.697 | 9.697 | 9.305 | 9.426 | 4,092,353 | -0.44(-4.42%) |
Feb 27, 2009 | 9.971 | 10.12 | 9.836 | 9.862 | 0 | -0.32(-3.17%) |
Feb 26, 2009 | 10.90 | 10.90 | 10.13 | 10.19 | 5,295,749 | -1.23(-10.79%) |
Feb 25, 2009 | 11.56 | 11.65 | 11.13 | 11.42 | 1,545,485 | -0.18(-1.53%) |
Feb 24, 2009 | 11.05 | 11.73 | 10.95 | 11.60 | 1,564,890 | +0.63(+5.75%) |
Feb 23, 2009 | 11.74 | 11.83 | 10.87 | 10.97 | 1,921,811 | -0.71(-6.09%) |
Feb 20, 2009 | 11.76 | 11.88 | 11.42 | 11.68 | 1,676,764 | -0.18(-1.53%) |
Feb 19, 2009 | 12.22 | 12.36 | 11.78 | 11.86 | 1,089,220 | -0.29(-2.36%) |
Feb 18, 2009 | 12.35 | 12.55 | 12.04 | 12.15 | 1,645,951 | +0.09(+0.77%) |
Feb 17, 2009 | 12.13 | 12.22 | 11.84 | 12.05 | 705,419 | -0.48(-3.87%) |
Feb 13, 2009 | 12.56 | 12.85 | 12.48 | 12.54 | 621,227 | -0.02(-0.19%) |
Feb 12, 2009 | 12.34 | 12.59 | 12.12 | 12.56 | 722,656 | +0.03(+0.23%) |
Feb 11, 2009 | 12.60 | 12.87 | 12.31 | 12.53 | 804,343 | -0.04(-0.32%) |
Feb 10, 2009 | 13.05 | 13.27 | 12.48 | 12.57 | 909,603 | -0.58(-4.42%) |
Feb 09, 2009 | 13.13 | 13.27 | 13.01 | 13.16 | 961,397 | +0.05(+0.40%) |
Feb 06, 2009 | 12.67 | 13.40 | 12.58 | 13.10 | 1,675,494 | +0.45(+3.58%) |
Feb 05, 2009 | 12.47 | 12.78 | 12.37 | 12.65 | 925,268 | +0.08(+0.67%) |
Feb 04, 2009 | 12.65 | 12.89 | 12.50 | 12.57 | 1,009,401 | -0.05(-0.38%) |
Feb 03, 2009 | 12.33 | 12.70 | 12.22 | 12.61 | 1,031,417 | +0.33(+2.70%) |