Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.25 | 19.69 | 19.14 | 19.19 | 72,376 | -0.31(-1.59%) |
Jan 28, 2010 | 20.20 | 20.20 | 19.41 | 19.50 | 59,037 | -0.43(-2.16%) |
Jan 27, 2010 | 19.85 | 19.93 | 19.60 | 19.93 | 56,904 | -0.02(-0.10%) |
Jan 26, 2010 | 19.75 | 20.20 | 19.75 | 19.95 | 71,333 | -0.11(-0.55%) |
Jan 25, 2010 | 20.00 | 20.28 | 19.99 | 20.06 | 29,057 | +0.15(+0.75%) |
Jan 22, 2010 | 20.20 | 20.44 | 19.91 | 19.91 | 25,154 | -0.64(-3.11%) |
Jan 21, 2010 | 20.97 | 21.35 | 20.52 | 20.55 | 134,169 | -0.49(-2.33%) |
Jan 20, 2010 | 21.00 | 21.35 | 20.76 | 21.04 | 38,660 | -0.51(-2.37%) |
Jan 19, 2010 | 21.05 | 21.59 | 21.05 | 21.55 | 58,016 | +1.00(+4.87%) |
Jan 15, 2010 | 20.55 | 20.55 | 20.55 | 0 | -0.26(-1.25%) | |
Jan 14, 2010 | 20.70 | 20.88 | 20.70 | 20.81 | 37,639 | +0.03(+0.14%) |
Jan 13, 2010 | 20.45 | 20.78 | 20.41 | 20.78 | 42,108 | +0.61(+3.02%) |
Jan 12, 2010 | 20.65 | 20.65 | 20.16 | 20.17 | 68,008 | -0.59(-2.84%) |
Jan 11, 2010 | 20.71 | 20.85 | 20.65 | 20.76 | 13,901 | +0.12(+0.58%) |
Jan 08, 2010 | 20.50 | 20.69 | 20.25 | 20.64 | 25,402 | +0.16(+0.78%) |
Jan 07, 2010 | 20.63 | 20.63 | 20.22 | 20.48 | 22,327 | -0.45(-2.15%) |
Jan 06, 2010 | 20.75 | 21.00 | 20.70 | 20.93 | 28,691 | -0.19(-0.90%) |
Jan 05, 2010 | 20.95 | 21.12 | 20.95 | 21.12 | 46,087 | +0.03(+0.14%) |
Jan 04, 2010 | 20.67 | 21.12 | 20.67 | 21.09 | 32,645 | +0.59(+2.88%) |
Dec 31, 2009 | 20.50 | 20.50 | 20.50 | 0 | +0.15(+0.74%) | |
Dec 30, 2009 | 20.20 | 20.48 | 20.20 | 20.35 | 31,151 | -0.05(-0.25%) |
Dec 29, 2009 | 20.48 | 20.50 | 20.40 | 20.40 | 31,514 | +0.37(+1.85%) |
Dec 28, 2009 | 19.75 | 20.03 | 19.75 | 20.03 | 36,956 | +0.21(+1.06%) |
Dec 24, 2009 | 19.55 | 19.83 | 19.55 | 19.82 | 17,157 | +0.57(+2.96%) |
Dec 23, 2009 | 19.10 | 19.30 | 18.86 | 19.25 | 115,443 | +0.43(+2.28%) |
Dec 22, 2009 | 18.70 | 18.90 | 18.66 | 18.82 | 71,187 | +0.23(+1.24%) |
Dec 21, 2009 | 18.58 | 18.79 | 18.58 | 18.59 | 36,724 | -0.41(-2.16%) |
Dec 18, 2009 | 18.95 | 19.17 | 18.76 | 19.00 | 49,869 | -0.02(-0.11%) |
Dec 17, 2009 | 19.00 | 19.35 | 18.80 | 19.02 | 31,470 | -0.21(-1.09%) |
Dec 16, 2009 | 19.46 | 19.50 | 19.21 | 19.23 | 22,153 | +0.02(+0.10%) |
Dec 15, 2009 | 19.20 | 19.30 | 19.11 | 19.21 | 56,377 | -0.10(-0.52%) |
Dec 14, 2009 | 19.25 | 19.45 | 19.25 | 19.31 | 22,892 | -0.24(-1.23%) |
Dec 11, 2009 | 19.36 | 19.57 | 19.36 | 19.55 | 79,564 | -0.21(-1.06%) |
Dec 10, 2009 | 19.80 | 19.90 | 19.60 | 19.76 | 33,423 | +0.17(+0.87%) |
Dec 09, 2009 | 19.55 | 19.65 | 19.25 | 19.59 | 137,817 | -0.11(-0.56%) |
Dec 08, 2009 | 19.75 | 19.80 | 19.60 | 19.70 | 39,430 | -0.37(-1.84%) |
Dec 07, 2009 | 20.19 | 20.19 | 19.90 | 20.07 | 30,248 | -0.27(-1.33%) |
Dec 04, 2009 | 20.25 | 20.50 | 19.97 | 20.34 | 23,370 | +0.08(+0.39%) |
Dec 03, 2009 | 20.65 | 20.70 | 20.26 | 20.26 | 31,685 | -0.14(-0.69%) |
Dec 02, 2009 | 20.40 | 20.55 | 20.30 | 20.40 | 30,070 | -0.09(-0.44%) |
Dec 01, 2009 | 20.40 | 20.54 | 20.20 | 20.49 | 32,128 | +0.24(+1.19%) |
Nov 30, 2009 | 20.01 | 20.45 | 20.00 | 20.25 | 66,367 | +0.84(+4.33%) |
Nov 27, 2009 | 19.30 | 19.69 | 19.01 | 19.41 | 32,396 | -1.27(-6.14%) |
Nov 25, 2009 | 20.36 | 20.69 | 20.36 | 20.68 | 17,330 | +0.61(+3.04%) |
Nov 24, 2009 | 20.30 | 20.30 | 19.91 | 20.07 | 46,829 | -0.33(-1.62%) |
Nov 23, 2009 | 20.24 | 20.50 | 20.10 | 20.40 | 39,033 | +0.63(+3.19%) |
Nov 20, 2009 | 19.60 | 19.77 | 19.60 | 19.77 | 32,307 | -0.43(-2.13%) |
Nov 19, 2009 | 20.35 | 20.49 | 19.91 | 20.20 | 68,146 | -0.43(-2.08%) |
Nov 18, 2009 | 20.70 | 20.70 | 20.37 | 20.63 | 36,664 | +0.28(+1.38%) |
Nov 17, 2009 | 20.50 | 20.50 | 20.10 | 20.35 | 77,122 | -0.71(-3.37%) |
Nov 16, 2009 | 20.79 | 21.18 | 20.79 | 21.06 | 68,468 | +0.27(+1.30%) |
Nov 13, 2009 | 20.70 | 21.00 | 20.68 | 20.79 | 215,956 | -0.11(-0.53%) |
Nov 12, 2009 | 21.10 | 21.39 | 20.85 | 20.90 | 147,716 | -0.54(-2.52%) |
Nov 11, 2009 | 21.15 | 21.68 | 21.15 | 21.44 | 302,962 | +0.34(+1.61%) |
Nov 10, 2009 | 21.00 | 21.30 | 20.90 | 21.10 | 62,946 | -0.24(-1.12%) |
Nov 09, 2009 | 21.00 | 21.40 | 21.00 | 21.34 | 221,006 | +0.93(+4.56%) |
Nov 06, 2009 | 20.10 | 20.50 | 20.10 | 20.41 | 30,560 | -0.29(-1.40%) |
Nov 05, 2009 | 20.10 | 20.70 | 20.10 | 20.70 | 415,775 | +0.22(+1.07%) |
Nov 04, 2009 | 20.56 | 20.96 | 20.46 | 20.48 | 154,303 | +0.21(+1.04%) |
Nov 03, 2009 | 20.40 | 20.40 | 20.00 | 20.27 | 138,143 | -0.23(-1.12%) |
Nov 02, 2009 | 20.65 | 20.98 | 20.05 | 20.50 | 207,710 | +0.46(+2.30%) |
Oct 30, 2009 | 21.15 | 21.15 | 20.00 | 20.04 | 165,068 | -1.18(-5.56%) |
Oct 29, 2009 | 20.60 | 21.29 | 20.60 | 21.22 | 68,821 | +0.91(+4.48%) |
Oct 28, 2009 | 21.33 | 21.33 | 20.31 | 20.31 | 39,531 | -1.40(-6.45%) |
Oct 27, 2009 | 21.55 | 21.85 | 21.55 | 21.71 | 26,824 | +0.10(+0.46%) |
Oct 26, 2009 | 22.00 | 22.20 | 21.56 | 21.61 | 47,863 | +0.01(+0.05%) |
Oct 23, 2009 | 21.80 | 21.80 | 21.60 | 21.60 | 43,759 | -0.55(-2.48%) |
Oct 22, 2009 | 21.50 | 22.15 | 21.50 | 22.15 | 43,346 | +0.27(+1.23%) |
Oct 21, 2009 | 21.80 | 22.28 | 21.78 | 21.88 | 78,127 | +0.08(+0.37%) |
Oct 20, 2009 | 21.80 | 21.85 | 21.65 | 21.80 | 32,841 | -0.42(-1.89%) |
Oct 19, 2009 | 22.15 | 22.30 | 21.88 | 22.22 | 41,105 | -0.25(-1.11%) |
Oct 16, 2009 | 22.60 | 22.60 | 22.18 | 22.47 | 80,211 | -0.28(-1.23%) |
Oct 15, 2009 | 22.90 | 22.99 | 22.55 | 22.75 | 58,112 | -0.38(-1.64%) |
Oct 14, 2009 | 22.50 | 23.14 | 22.45 | 23.13 | 70,331 | +0.88(+3.96%) |
Oct 13, 2009 | 22.10 | 22.40 | 22.08 | 22.25 | 48,425 | +0.23(+1.04%) |
Oct 12, 2009 | 22.05 | 22.23 | 22.01 | 22.02 | 84,524 | -0.40(-1.78%) |
Oct 09, 2009 | 22.25 | 22.45 | 22.23 | 22.42 | 72,498 | -0.13(-0.58%) |
Oct 08, 2009 | 22.05 | 22.67 | 22.05 | 22.55 | 75,050 | +1.40(+6.62%) |
Oct 07, 2009 | 21.00 | 21.25 | 21.00 | 21.15 | 47,484 | +0.13(+0.62%) |
Oct 06, 2009 | 20.76 | 21.19 | 20.76 | 21.02 | 74,274 | +0.42(+2.04%) |
Oct 05, 2009 | 20.00 | 20.74 | 20.00 | 20.60 | 200,318 | +0.35(+1.73%) |
Oct 02, 2009 | 19.95 | 20.55 | 19.95 | 20.25 | 80,949 | -0.35(-1.70%) |
Oct 01, 2009 | 21.05 | 21.54 | 20.60 | 20.60 | 85,411 | -0.83(-3.87%) |
Sep 30, 2009 | 21.65 | 21.67 | 21.31 | 21.43 | 106,884 | -0.17(-0.79%) |
Sep 29, 2009 | 21.65 | 21.65 | 21.30 | 21.60 | 43,926 | +0.03(+0.14%) |
Sep 28, 2009 | 20.85 | 21.68 | 20.85 | 21.57 | 62,136 | +1.05(+5.12%) |
Sep 25, 2009 | 20.30 | 20.84 | 20.30 | 20.52 | 53,574 | +0.54(+2.70%) |
Sep 24, 2009 | 20.70 | 20.70 | 19.95 | 19.98 | 100,137 | -0.44(-2.15%) |
Sep 23, 2009 | 20.75 | 20.88 | 20.40 | 20.42 | 312,984 | -0.09(-0.44%) |
Sep 22, 2009 | 20.20 | 20.59 | 20.20 | 20.51 | 116,938 | +0.64(+3.22%) |
Sep 21, 2009 | 20.10 | 20.10 | 19.76 | 19.87 | 28,926 | -0.35(-1.73%) |
Sep 18, 2009 | 19.90 | 20.25 | 19.90 | 20.22 | 91,130 | +0.24(+1.20%) |
Sep 17, 2009 | 20.10 | 20.15 | 19.82 | 19.98 | 217,892 | -0.23(-1.14%) |
Sep 16, 2009 | 19.70 | 20.30 | 19.70 | 20.21 | 51,254 | +0.96(+4.99%) |
Sep 15, 2009 | 18.75 | 19.30 | 18.75 | 19.25 | 24,730 | +0.05(+0.26%) |
Sep 14, 2009 | 18.85 | 19.20 | 18.85 | 19.20 | 30,363 | -0.39(-1.99%) |
Sep 11, 2009 | 19.31 | 19.83 | 19.31 | 19.59 | 45,671 | +0.29(+1.50%) |
Sep 10, 2009 | 19.00 | 19.40 | 19.00 | 19.30 | 44,726 | -0.10(-0.52%) |
Sep 09, 2009 | 19.24 | 19.40 | 18.93 | 19.40 | 38,767 | +0.27(+1.41%) |
Sep 08, 2009 | 18.70 | 19.13 | 18.70 | 19.13 | 42,340 | +1.12(+6.22%) |
Sep 04, 2009 | 17.67 | 18.29 | 17.67 | 18.01 | 16,790 | +0.01(+0.06%) |
Sep 03, 2009 | 17.90 | 18.00 | 17.55 | 18.00 | 38,445 | +0.31(+1.75%) |
Sep 02, 2009 | 17.30 | 17.80 | 17.30 | 17.69 | 22,919 | -0.22(-1.23%) |
Sep 01, 2009 | 18.20 | 18.65 | 17.84 | 17.91 | 150,151 | +0.00(+0.00%) |
Aug 31, 2009 | 17.55 | 17.99 | 17.45 | 17.91 | 391,671 | +0.61(+3.53%) |
Aug 28, 2009 | 17.50 | 17.50 | 17.14 | 17.30 | 44,122 | +0.00(+0.00%) |
Aug 27, 2009 | 16.90 | 17.32 | 16.72 | 17.30 | 146,512 | +0.65(+3.90%) |
Aug 26, 2009 | 16.60 | 16.71 | 16.50 | 16.65 | 69,249 | -0.08(-0.48%) |
Aug 25, 2009 | 16.61 | 16.85 | 16.61 | 16.73 | 36,903 | +0.05(+0.30%) |
Aug 24, 2009 | 16.86 | 16.90 | 16.60 | 16.68 | 58,308 | +0.51(+3.15%) |
Aug 21, 2009 | 15.70 | 16.28 | 15.70 | 16.17 | 68,886 | -0.33(-2.00%) |
Aug 20, 2009 | 16.05 | 16.54 | 16.05 | 16.50 | 85,234 | -0.04(-0.24%) |
Aug 19, 2009 | 16.00 | 16.69 | 16.00 | 16.54 | 41,789 | -0.54(-3.16%) |
Aug 18, 2009 | 16.50 | 17.10 | 16.50 | 17.08 | 30,261 | +0.60(+3.64%) |
Aug 17, 2009 | 16.20 | 16.85 | 16.20 | 16.48 | 60,750 | -0.64(-3.74%) |
Aug 14, 2009 | 17.30 | 17.40 | 17.00 | 17.12 | 99,275 | -0.03(-0.17%) |
Aug 13, 2009 | 16.75 | 17.29 | 16.75 | 17.15 | 102,868 | +0.55(+3.31%) |
Aug 12, 2009 | 16.00 | 16.75 | 16.00 | 16.60 | 74,333 | +0.32(+1.97%) |
Aug 11, 2009 | 16.15 | 16.47 | 16.15 | 16.28 | 296,597 | +0.03(+0.18%) |
Aug 10, 2009 | 16.00 | 16.40 | 15.91 | 16.25 | 86,842 | -0.23(-1.40%) |
Aug 07, 2009 | 16.50 | 16.65 | 16.40 | 16.48 | 45,098 | +0.18(+1.10%) |
Aug 06, 2009 | 16.65 | 16.65 | 16.30 | 16.30 | 115,226 | -0.06(-0.37%) |
Aug 05, 2009 | 16.45 | 16.49 | 16.10 | 16.36 | 170,705 | -0.29(-1.74%) |
Aug 04, 2009 | 16.25 | 16.80 | 16.25 | 16.65 | 199,540 | +0.38(+2.34%) |
Aug 03, 2009 | 16.15 | 16.30 | 15.85 | 16.27 | 76,933 | +0.69(+4.43%) |
Jul 31, 2009 | 15.05 | 15.59 | 15.05 | 15.58 | 80,832 | +0.74(+4.99%) |
Jul 30, 2009 | 14.50 | 15.00 | 14.50 | 14.84 | 139,640 | +0.85(+6.08%) |
Jul 29, 2009 | 13.85 | 14.14 | 13.85 | 13.99 | 58,040 | -0.30(-2.10%) |
Jul 28, 2009 | 14.05 | 14.29 | 14.00 | 14.29 | 84,302 | +0.28(+2.00%) |
Jul 27, 2009 | 14.00 | 14.24 | 13.95 | 14.01 | 28,884 | +0.14(+1.01%) |
Jul 24, 2009 | 14.05 | 14.05 | 13.77 | 13.87 | 41,859 | -0.17(-1.21%) |
Jul 23, 2009 | 13.88 | 14.04 | 13.86 | 14.04 | 41,773 | +0.32(+2.33%) |
Jul 22, 2009 | 13.90 | 13.94 | 13.45 | 13.72 | 22,442 | +0.06(+0.44%) |
Jul 21, 2009 | 13.50 | 13.88 | 13.50 | 13.66 | 14,854 | -0.09(-0.65%) |
Jul 20, 2009 | 13.95 | 13.95 | 13.50 | 13.75 | 18,226 | +0.23(+1.70%) |
Jul 17, 2009 | 13.65 | 13.65 | 13.40 | 13.52 | 41,905 | +0.02(+0.15%) |
Jul 16, 2009 | 13.34 | 13.65 | 13.34 | 13.50 | 55,572 | -0.08(-0.59%) |
Jul 15, 2009 | 13.45 | 13.58 | 13.15 | 13.58 | 45,850 | +0.59(+4.54%) |
Jul 14, 2009 | 12.65 | 13.16 | 12.65 | 12.99 | 175,788 | +0.30(+2.36%) |
Jul 13, 2009 | 12.42 | 12.70 | 12.42 | 12.69 | 50,316 | +0.19(+1.52%) |
Jul 10, 2009 | 12.45 | 12.50 | 12.30 | 12.50 | 261,461 | +0.00(+0.00%) |
Jul 09, 2009 | 12.25 | 12.60 | 12.25 | 12.50 | 76,833 | -0.04(-0.32%) |
Jul 08, 2009 | 13.09 | 13.09 | 12.38 | 12.54 | 82,239 | +0.19(+1.54%) |
Jul 07, 2009 | 12.95 | 12.95 | 12.35 | 12.35 | 253,682 | -0.40(-3.14%) |
Jul 06, 2009 | 12.51 | 12.78 | 12.51 | 12.75 | 41,598 | +0.15(+1.19%) |
Jul 02, 2009 | 13.13 | 13.13 | 12.57 | 12.60 | 87,983 | -0.55(-4.18%) |
Jul 01, 2009 | 13.15 | 13.28 | 13.12 | 13.15 | 27,160 | -0.05(-0.38%) |
Jun 30, 2009 | 13.20 | 13.31 | 13.07 | 13.20 | 38,216 | +0.01(+0.08%) |
Jun 29, 2009 | 13.25 | 13.25 | 12.90 | 13.19 | 55,434 | +0.01(+0.08%) |
Jun 26, 2009 | 13.08 | 13.28 | 13.08 | 13.18 | 18,630 | +0.15(+1.15%) |
Jun 25, 2009 | 12.84 | 13.03 | 12.76 | 13.03 | 47,135 | +0.33(+2.60%) |
Jun 24, 2009 | 12.85 | 13.08 | 12.66 | 12.70 | 53,816 | -0.12(-0.94%) |
Jun 23, 2009 | 12.70 | 12.88 | 12.51 | 12.82 | 48,988 | -0.03(-0.23%) |
Jun 22, 2009 | 12.90 | 13.04 | 12.78 | 12.85 | 73,842 | -0.55(-4.10%) |
Jun 19, 2009 | 13.10 | 13.47 | 13.10 | 13.40 | 24,680 | +0.25(+1.90%) |
Jun 18, 2009 | 13.17 | 13.30 | 13.00 | 13.15 | 83,926 | +0.20(+1.54%) |
Jun 17, 2009 | 12.90 | 13.10 | 12.70 | 12.95 | 73,153 | -0.37(-2.78%) |
Jun 16, 2009 | 13.70 | 13.70 | 13.17 | 13.32 | 95,114 | -0.26(-1.91%) |
Jun 15, 2009 | 13.90 | 13.90 | 13.40 | 13.58 | 201,347 | -0.48(-3.41%) |
Jun 12, 2009 | 13.70 | 14.14 | 13.70 | 14.06 | 18,603 | +0.02(+0.14%) |
Jun 11, 2009 | 13.52 | 14.11 | 13.50 | 14.04 | 80,598 | +0.60(+4.46%) |
Jun 10, 2009 | 13.50 | 13.75 | 13.30 | 13.44 | 123,715 | +0.32(+2.44%) |
Jun 09, 2009 | 12.90 | 13.26 | 12.90 | 13.12 | 30,906 | +0.22(+1.71%) |
Jun 08, 2009 | 12.75 | 13.00 | 12.62 | 12.90 | 28,910 | +0.03(+0.23%) |
Jun 05, 2009 | 13.35 | 13.35 | 12.82 | 12.87 | 121,527 | -0.93(-6.74%) |
Jun 04, 2009 | 13.15 | 13.85 | 13.15 | 13.80 | 96,595 | +0.78(+5.99%) |
Jun 03, 2009 | 13.05 | 13.17 | 12.72 | 13.02 | 34,202 | -0.06(-0.46%) |
Jun 02, 2009 | 13.18 | 13.18 | 12.92 | 13.08 | 145,118 | -0.27(-2.02%) |
Jun 01, 2009 | 13.00 | 13.45 | 13.00 | 13.35 | 237,213 | +0.68(+5.37%) |
May 29, 2009 | 12.42 | 12.80 | 12.42 | 12.67 | 32,619 | +0.27(+2.18%) |
May 28, 2009 | 11.85 | 12.42 | 11.85 | 12.40 | 97,186 | +0.87(+7.55%) |
May 27, 2009 | 11.90 | 12.35 | 11.30 | 11.53 | 107,583 | -0.92(-7.39%) |
May 26, 2009 | 11.85 | 12.45 | 11.85 | 12.45 | 104,838 | +0.42(+3.49%) |
May 22, 2009 | 12.00 | 12.15 | 12.00 | 12.03 | 36,201 | +0.08(+0.67%) |
May 21, 2009 | 12.10 | 12.10 | 11.87 | 11.95 | 147,537 | -0.15(-1.24%) |
May 20, 2009 | 12.10 | 12.30 | 12.02 | 12.10 | 151,439 | +0.00(+0.00%) |
May 19, 2009 | 11.75 | 12.12 | 11.75 | 12.10 | 86,614 | +0.10(+0.83%) |
May 18, 2009 | 11.74 | 12.00 | 11.74 | 12.00 | 40,919 | +0.45(+3.90%) |
May 17, 2009 | 11.40 | 11.62 | 11.31 | 11.55 | 1,906 | +0.22(+1.94%) |
May 15, 2009 | 11.40 | 11.62 | 11.31 | 11.33 | 30,414 | -0.42(-3.57%) |
May 14, 2009 | 11.35 | 11.83 | 11.35 | 11.75 | 56,595 | +0.21(+1.82%) |
May 13, 2009 | 11.75 | 11.80 | 11.45 | 11.54 | 62,572 | -0.64(-5.25%) |
May 12, 2009 | 12.30 | 12.50 | 12.02 | 12.18 | 41,547 | -0.12(-0.98%) |
May 11, 2009 | 12.50 | 12.58 | 12.18 | 12.30 | 209,465 | -0.65(-5.02%) |
May 08, 2009 | 12.25 | 13.04 | 12.25 | 12.95 | 143,926 | +0.25(+1.97%) |
May 07, 2009 | 12.90 | 13.02 | 12.50 | 12.70 | 156,082 | +0.06(+0.47%) |
May 06, 2009 | 12.15 | 12.85 | 12.15 | 12.64 | 103,454 | +0.40(+3.27%) |
May 05, 2009 | 12.30 | 12.60 | 12.12 | 12.24 | 44,689 | -0.50(-3.92%) |
May 04, 2009 | 12.64 | 12.74 | 12.56 | 12.74 | 62,353 | +1.04(+8.89%) |
May 01, 2009 | 11.47 | 11.74 | 11.47 | 11.70 | 30,823 | +0.22(+1.92%) |
Apr 30, 2009 | 11.50 | 11.84 | 11.42 | 11.48 | 41,954 | +0.07(+0.61%) |
Apr 29, 2009 | 11.10 | 11.41 | 11.10 | 11.41 | 90,952 | -0.29(-2.48%) |
Apr 28, 2009 | 11.45 | 11.85 | 11.45 | 11.70 | 14,915 | -0.29(-2.42%) |
Apr 27, 2009 | 11.80 | 12.20 | 11.80 | 11.99 | 58,790 | -0.31(-2.52%) |
Apr 24, 2009 | 12.05 | 12.46 | 12.05 | 12.30 | 80,393 | +0.01(+0.08%) |
Apr 23, 2009 | 11.85 | 12.29 | 11.85 | 12.29 | 66,509 | +0.88(+7.71%) |
Apr 22, 2009 | 11.25 | 11.74 | 11.25 | 11.41 | 55,124 | -0.36(-3.06%) |
Apr 21, 2009 | 11.30 | 11.92 | 11.25 | 11.77 | 45,224 | +0.13(+1.12%) |
Apr 20, 2009 | 11.80 | 11.92 | 11.57 | 11.64 | 21,150 | -0.38(-3.16%) |
Apr 17, 2009 | 12.30 | 12.30 | 11.96 | 12.02 | 32,334 | -0.18(-1.48%) |
Apr 16, 2009 | 12.07 | 12.35 | 12.02 | 12.20 | 28,798 | -0.24(-1.93%) |
Apr 15, 2009 | 12.40 | 12.44 | 12.16 | 12.44 | 35,668 | +0.10(+0.81%) |
Apr 14, 2009 | 12.64 | 12.64 | 12.34 | 12.34 | 22,092 | -0.21(-1.67%) |
Apr 13, 2009 | 11.90 | 12.55 | 11.90 | 12.55 | 121,403 | +0.36(+2.95%) |
Apr 09, 2009 | 11.95 | 12.19 | 11.92 | 12.19 | 61,463 | +0.67(+5.82%) |
Apr 08, 2009 | 11.55 | 11.94 | 11.47 | 11.52 | 48,151 | -0.46(-3.84%) |
Apr 07, 2009 | 11.95 | 12.13 | 11.95 | 11.98 | 24,794 | -0.24(-1.96%) |
Apr 06, 2009 | 11.95 | 12.22 | 11.95 | 12.22 | 18,815 | -0.28(-2.24%) |
Apr 03, 2009 | 12.17 | 12.60 | 12.17 | 12.50 | 46,830 | +0.71(+6.02%) |
Apr 02, 2009 | 11.40 | 11.88 | 11.40 | 11.79 | 155,103 | +0.49(+4.34%) |
Apr 01, 2009 | 11.25 | 11.46 | 10.90 | 11.30 | 58,557 | +0.20(+1.80%) |
Mar 31, 2009 | 10.75 | 11.20 | 10.75 | 11.10 | 81,256 | +0.41(+3.84%) |
Mar 30, 2009 | 10.60 | 10.90 | 10.60 | 10.69 | 87,754 | -1.17(-9.87%) |
Mar 26, 2009 | 11.60 | 11.98 | 11.60 | 11.86 | 70,531 | +0.74(+6.65%) |
Mar 25, 2009 | 11.05 | 11.49 | 10.96 | 11.12 | 69,245 | +0.45(+4.22%) |
Mar 24, 2009 | 10.80 | 10.90 | 10.56 | 10.67 | 63,823 | -0.43(-3.87%) |
Mar 23, 2009 | 10.82 | 11.10 | 10.82 | 11.10 | 28,585 | +1.34(+13.73%) |
Mar 20, 2009 | 9.910 | 10.00 | 9.760 | 9.760 | 21,852 | -0.37(-3.65%) |
Mar 19, 2009 | 10.10 | 10.35 | 10.00 | 10.13 | 18,196 | -0.04(-0.39%) |
Mar 18, 2009 | 9.670 | 10.30 | 9.650 | 10.17 | 100,785 | +0.43(+4.41%) |
Mar 17, 2009 | 9.300 | 9.740 | 9.300 | 9.740 | 137,957 | +0.49(+5.30%) |
Mar 16, 2009 | 9.030 | 9.520 | 8.950 | 9.250 | 79,797 | +0.45(+5.11%) |
Mar 13, 2009 | 8.670 | 8.920 | 8.650 | 8.800 | 48,272 | +0.23(+2.68%) |
Mar 12, 2009 | 8.450 | 8.600 | 8.150 | 8.570 | 109,178 | -0.03(-0.35%) |
Mar 11, 2009 | 8.750 | 8.750 | 8.350 | 8.600 | 157,085 | +0.19(+2.26%) |
Mar 10, 2009 | 8.000 | 8.470 | 8.000 | 8.410 | 54,745 | +0.65(+8.38%) |
Mar 09, 2009 | 7.700 | 8.000 | 7.700 | 7.760 | 48,518 | -0.13(-1.65%) |
Mar 06, 2009 | 7.800 | 8.190 | 7.730 | 7.890 | 154,156 | +0.12(+1.54%) |
Mar 05, 2009 | 7.900 | 8.120 | 7.760 | 7.770 | 41,795 | -0.43(-5.24%) |
Mar 04, 2009 | 8.000 | 8.240 | 8.000 | 8.200 | 52,153 | +0.22(+2.76%) |
Mar 02, 2009 | 8.060 | 8.440 | 7.980 | 7.980 | 57,276 | -0.51(-6.01%) |
Feb 27, 2009 | 8.100 | 8.500 | 8.100 | 8.490 | 72,437 | -0.03(-0.35%) |
Feb 26, 2009 | 8.300 | 8.640 | 8.250 | 8.520 | 90,691 | +0.67(+8.54%) |
Feb 25, 2009 | 8.000 | 8.280 | 7.850 | 7.850 | 235,523 | -0.55(-6.55%) |
Feb 24, 2009 | 7.950 | 8.400 | 7.950 | 8.400 | 169,400 | +0.60(+7.69%) |
Feb 23, 2009 | 7.850 | 8.080 | 7.800 | 7.800 | 98,083 | -0.20(-2.50%) |
Feb 20, 2009 | 7.700 | 8.150 | 7.680 | 8.000 | 103,261 | +0.01(+0.13%) |
Feb 19, 2009 | 8.050 | 8.350 | 7.930 | 7.990 | 74,828 | +0.14(+1.78%) |
Feb 18, 2009 | 7.750 | 8.000 | 7.720 | 7.850 | 55,063 | +0.14(+1.82%) |
Feb 17, 2009 | 7.790 | 7.850 | 7.660 | 7.710 | 38,864 | -0.84(-9.82%) |
Feb 13, 2009 | 8.350 | 8.700 | 8.350 | 8.550 | 96,485 | +0.75(+9.62%) |
Feb 12, 2009 | 7.640 | 7.840 | 7.510 | 7.800 | 93,397 | -0.21(-2.62%) |
Feb 11, 2009 | 7.830 | 8.100 | 7.830 | 8.010 | 158,075 | +0.11(+1.39%) |
Feb 10, 2009 | 8.150 | 8.480 | 7.900 | 7.900 | 54,634 | -0.62(-7.28%) |
Feb 09, 2009 | 8.250 | 8.690 | 8.250 | 8.520 | 46,354 | -0.13(-1.50%) |
Feb 06, 2009 | 8.100 | 8.680 | 8.100 | 8.650 | 74,170 | +0.41(+4.98%) |
Feb 05, 2009 | 7.900 | 8.300 | 7.900 | 8.240 | 115,889 | -0.31(-3.63%) |
Feb 04, 2009 | 8.500 | 8.800 | 8.500 | 8.550 | 191,383 | -0.44(-4.89%) |
Feb 03, 2009 | 8.550 | 8.990 | 8.550 | 8.990 | 292,409 | +0.59(+7.02%) |