Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.91 | 22.25 | 21.25 | 21.25 | 84,650 | -0.49(-2.27%) |
Jan 28, 2010 | 22.52 | 23.20 | 21.54 | 21.74 | 90,588 | -0.78(-3.45%) |
Jan 27, 2010 | 22.07 | 22.57 | 21.94 | 22.52 | 41,499 | +0.36(+1.64%) |
Jan 26, 2010 | 22.62 | 22.81 | 22.08 | 22.15 | 59,450 | -0.64(-2.80%) |
Jan 25, 2010 | 22.31 | 23.02 | 22.15 | 22.79 | 56,063 | +0.69(+3.12%) |
Jan 22, 2010 | 23.01 | 23.01 | 22.07 | 22.10 | 89,423 | -0.17(-0.78%) |
Jan 21, 2010 | 22.86 | 23.02 | 21.96 | 22.28 | 94,648 | -0.58(-2.54%) |
Jan 20, 2010 | 23.74 | 23.74 | 22.65 | 22.86 | 123,505 | -1.08(-4.52%) |
Jan 19, 2010 | 23.02 | 24.24 | 23.02 | 23.94 | 68,830 | +0.57(+2.45%) |
Jan 15, 2010 | 23.93 | 23.36 | 23.36 | 23.36 | 65,068 | -0.45(-1.89%) |
Jan 14, 2010 | 24.10 | 24.22 | 23.58 | 23.81 | 46,328 | -0.46(-1.91%) |
Jan 13, 2010 | 24.37 | 24.41 | 23.94 | 24.28 | 35,902 | +0.08(+0.33%) |
Jan 12, 2010 | 24.36 | 24.40 | 23.90 | 24.20 | 61,646 | -0.46(-1.88%) |
Jan 11, 2010 | 25.54 | 25.84 | 24.47 | 24.66 | 57,953 | -0.62(-2.47%) |
Jan 08, 2010 | 24.63 | 25.51 | 24.63 | 25.29 | 41,732 | +0.62(+2.53%) |
Jan 07, 2010 | 25.64 | 25.79 | 24.52 | 24.66 | 81,833 | -0.80(-3.13%) |
Jan 06, 2010 | 24.96 | 25.61 | 24.96 | 25.46 | 66,764 | +0.42(+1.68%) |
Jan 05, 2010 | 25.06 | 25.24 | 24.62 | 25.04 | 63,343 | -0.04(-0.17%) |
Jan 04, 2010 | 24.35 | 25.67 | 24.35 | 25.08 | 70,731 | +1.18(+4.91%) |
Dec 31, 2009 | 24.04 | 23.91 | 23.91 | 23.91 | 76,786 | -0.21(-0.87%) |
Dec 30, 2009 | 23.73 | 24.18 | 23.57 | 24.12 | 61,029 | +0.18(+0.76%) |
Dec 29, 2009 | 23.91 | 24.12 | 23.66 | 23.94 | 34,793 | +0.17(+0.73%) |
Dec 28, 2009 | 23.91 | 24.08 | 23.63 | 23.76 | 45,863 | -0.17(-0.70%) |
Dec 24, 2009 | 23.71 | 24.29 | 23.71 | 23.93 | 26,804 | +0.27(+1.13%) |
Dec 23, 2009 | 23.10 | 23.72 | 22.80 | 23.66 | 97,001 | +0.74(+3.23%) |
Dec 22, 2009 | 21.90 | 23.81 | 21.90 | 22.92 | 208,472 | +1.01(+4.60%) |
Dec 21, 2009 | 21.07 | 22.06 | 20.79 | 21.91 | 76,528 | +0.93(+4.42%) |
Dec 18, 2009 | 20.88 | 21.58 | 20.63 | 20.99 | 207,856 | +0.40(+1.94%) |
Dec 17, 2009 | 20.43 | 20.87 | 20.32 | 20.59 | 97,322 | +0.03(+0.14%) |
Dec 16, 2009 | 20.41 | 20.72 | 20.24 | 20.56 | 152,975 | +0.38(+1.87%) |
Dec 15, 2009 | 20.88 | 21.15 | 20.03 | 20.18 | 164,799 | -0.80(-3.80%) |
Dec 14, 2009 | 20.46 | 21.08 | 19.77 | 20.98 | 98,297 | +1.08(+5.43%) |
Dec 11, 2009 | 19.83 | 20.21 | 19.42 | 19.90 | 54,578 | +0.27(+1.37%) |
Dec 10, 2009 | 20.27 | 20.29 | 19.37 | 19.63 | 84,754 | -0.48(-2.38%) |
Dec 09, 2009 | 19.73 | 20.27 | 19.35 | 20.11 | 88,277 | +0.34(+1.72%) |
Dec 08, 2009 | 19.90 | 20.22 | 19.54 | 19.77 | 210,341 | -0.38(-1.87%) |
Dec 07, 2009 | 19.38 | 20.14 | 18.82 | 20.14 | 81,258 | +0.70(+3.62%) |
Dec 04, 2009 | 19.43 | 19.91 | 18.51 | 19.44 | 127,160 | +0.51(+2.68%) |
Dec 03, 2009 | 19.58 | 19.93 | 18.86 | 18.93 | 114,134 | -0.45(-2.32%) |
Dec 02, 2009 | 19.22 | 20.34 | 19.13 | 19.38 | 158,793 | +0.25(+1.29%) |
Dec 01, 2009 | 19.61 | 19.74 | 19.03 | 19.14 | 136,764 | -0.30(-1.57%) |
Nov 30, 2009 | 18.79 | 19.47 | 18.60 | 19.44 | 182,246 | +0.78(+4.20%) |
Nov 27, 2009 | 18.22 | 18.84 | 17.96 | 18.66 | 78,170 | -0.15(-0.77%) |
Nov 25, 2009 | 18.52 | 18.95 | 18.42 | 18.80 | 343,060 | +0.31(+1.69%) |
Nov 24, 2009 | 18.72 | 19.31 | 17.95 | 18.49 | 534,771 | -1.52(-7.58%) |
Nov 23, 2009 | 19.90 | 20.72 | 19.55 | 20.01 | 121,461 | +0.49(+2.49%) |
Nov 20, 2009 | 18.98 | 19.61 | 18.86 | 19.52 | 103,713 | +0.29(+1.51%) |
Nov 19, 2009 | 19.36 | 19.78 | 18.48 | 19.23 | 75,330 | -0.34(-1.74%) |
Nov 18, 2009 | 19.61 | 20.36 | 19.22 | 19.57 | 66,958 | -0.07(-0.37%) |
Nov 17, 2009 | 20.13 | 20.19 | 19.16 | 19.64 | 168,485 | -0.63(-3.11%) |
Nov 16, 2009 | 19.50 | 20.62 | 19.50 | 20.27 | 80,268 | +1.02(+5.31%) |
Nov 13, 2009 | 19.06 | 19.82 | 18.66 | 19.25 | 68,177 | +0.52(+2.75%) |
Nov 12, 2009 | 19.30 | 19.75 | 18.57 | 18.74 | 65,335 | -0.67(-3.48%) |
Nov 11, 2009 | 18.93 | 19.65 | 18.93 | 19.41 | 65,723 | +0.77(+4.12%) |
Nov 10, 2009 | 19.39 | 19.79 | 18.32 | 18.64 | 148,688 | -0.94(-4.81%) |
Nov 09, 2009 | 19.59 | 20.25 | 19.45 | 19.59 | 170,531 | +0.00(+0.00%) |
Nov 06, 2009 | 19.80 | 20.37 | 19.46 | 19.59 | 134,473 | -0.45(-2.25%) |
Nov 05, 2009 | 19.48 | 20.31 | 19.43 | 20.04 | 127,017 | +0.76(+3.95%) |
Nov 04, 2009 | 19.82 | 19.87 | 19.21 | 19.27 | 113,959 | -0.46(-2.32%) |
Nov 03, 2009 | 19.73 | 19.90 | 19.31 | 19.73 | 120,690 | -0.25(-1.27%) |
Nov 02, 2009 | 20.67 | 21.18 | 19.69 | 19.98 | 139,668 | -0.56(-2.72%) |
Oct 30, 2009 | 21.61 | 21.70 | 20.51 | 20.54 | 144,184 | -1.23(-5.66%) |
Oct 29, 2009 | 21.40 | 21.90 | 21.33 | 21.78 | 78,390 | +0.61(+2.88%) |
Oct 28, 2009 | 22.21 | 22.47 | 21.12 | 21.17 | 140,891 | -1.03(-4.64%) |
Oct 27, 2009 | 22.51 | 22.75 | 22.12 | 22.20 | 155,399 | -0.14(-0.62%) |
Oct 26, 2009 | 23.26 | 24.11 | 22.12 | 22.33 | 153,874 | -0.96(-4.11%) |
Oct 23, 2009 | 23.68 | 25.01 | 23.11 | 23.29 | 114,756 | -1.20(-4.92%) |
Oct 22, 2009 | 24.06 | 24.91 | 23.60 | 24.50 | 57,473 | +0.26(+1.08%) |
Oct 21, 2009 | 23.81 | 25.38 | 23.81 | 24.24 | 147,058 | +0.44(+1.83%) |
Oct 20, 2009 | 23.95 | 24.25 | 23.73 | 23.80 | 120,672 | -0.40(-1.65%) |
Oct 19, 2009 | 23.94 | 24.41 | 23.73 | 24.20 | 86,426 | +0.44(+1.86%) |
Oct 16, 2009 | 23.47 | 23.92 | 23.21 | 23.76 | 166,917 | +0.15(+0.65%) |
Oct 15, 2009 | 23.47 | 23.80 | 23.47 | 23.60 | 82,931 | -0.04(-0.18%) |
Oct 14, 2009 | 23.58 | 23.86 | 23.39 | 23.65 | 116,964 | +0.40(+1.72%) |
Oct 13, 2009 | 23.34 | 23.72 | 23.04 | 23.25 | 56,914 | -0.06(-0.25%) |
Oct 12, 2009 | 24.02 | 24.57 | 23.07 | 23.31 | 63,634 | -0.99(-4.06%) |
Oct 09, 2009 | 23.44 | 24.30 | 23.44 | 24.29 | 61,157 | +0.76(+3.24%) |
Oct 08, 2009 | 23.68 | 24.07 | 23.39 | 23.53 | 77,380 | +0.12(+0.53%) |
Oct 07, 2009 | 23.39 | 23.64 | 22.88 | 23.41 | 41,882 | -0.05(-0.22%) |
Oct 06, 2009 | 23.34 | 23.83 | 22.88 | 23.46 | 84,681 | +0.38(+1.67%) |
Oct 05, 2009 | 22.55 | 23.18 | 22.32 | 23.07 | 99,258 | +0.49(+2.18%) |
Oct 02, 2009 | 22.19 | 23.04 | 22.19 | 22.58 | 101,065 | +0.01(+0.06%) |
Oct 01, 2009 | 22.99 | 23.06 | 22.51 | 22.57 | 83,225 | -0.52(-2.23%) |
Sep 30, 2009 | 23.14 | 23.52 | 22.39 | 23.08 | 101,087 | +0.03(+0.13%) |
Sep 29, 2009 | 23.45 | 23.71 | 23.04 | 23.05 | 34,217 | -0.45(-1.91%) |
Sep 28, 2009 | 22.94 | 24.00 | 22.84 | 23.50 | 59,111 | +0.66(+2.89%) |
Sep 25, 2009 | 23.11 | 23.50 | 22.74 | 22.84 | 41,275 | -0.43(-1.84%) |
Sep 24, 2009 | 24.02 | 24.29 | 23.10 | 23.27 | 43,576 | -0.69(-2.88%) |
Sep 23, 2009 | 23.64 | 25.15 | 23.18 | 23.96 | 106,082 | +0.31(+1.32%) |
Sep 22, 2009 | 23.16 | 23.96 | 22.99 | 23.65 | 47,873 | +0.65(+2.84%) |
Sep 21, 2009 | 23.59 | 23.94 | 22.80 | 22.99 | 77,359 | -0.75(-3.15%) |
Sep 18, 2009 | 24.07 | 24.22 | 22.73 | 23.74 | 201,815 | -0.57(-2.36%) |
Sep 17, 2009 | 23.36 | 24.66 | 23.36 | 24.32 | 92,227 | +0.95(+4.07%) |
Sep 16, 2009 | 22.99 | 23.41 | 22.77 | 23.36 | 70,757 | +0.51(+2.22%) |
Sep 15, 2009 | 21.91 | 22.89 | 21.86 | 22.86 | 72,268 | +0.83(+3.75%) |
Sep 14, 2009 | 21.92 | 22.07 | 21.37 | 22.03 | 90,327 | +0.08(+0.36%) |
Sep 11, 2009 | 21.55 | 22.15 | 21.38 | 21.95 | 134,351 | +0.56(+2.61%) |
Sep 10, 2009 | 20.67 | 21.54 | 20.67 | 21.39 | 52,021 | +0.71(+3.44%) |
Sep 09, 2009 | 20.20 | 20.96 | 19.85 | 20.68 | 72,249 | +0.42(+2.08%) |
Sep 08, 2009 | 20.33 | 20.80 | 19.92 | 20.26 | 114,328 | +0.09(+0.43%) |
Sep 04, 2009 | 19.86 | 20.31 | 19.69 | 20.17 | 76,691 | +0.25(+1.27%) |
Sep 03, 2009 | 19.66 | 20.15 | 19.12 | 19.92 | 82,122 | +0.33(+1.67%) |
Sep 02, 2009 | 19.57 | 19.93 | 19.12 | 19.59 | 195,463 | +0.10(+0.52%) |
Sep 01, 2009 | 19.45 | 20.37 | 19.34 | 19.49 | 266,969 | -0.17(-0.89%) |
Aug 31, 2009 | 19.50 | 19.88 | 19.22 | 19.67 | 102,138 | -0.01(-0.07%) |
Aug 28, 2009 | 20.39 | 21.02 | 19.32 | 19.68 | 117,744 | -0.49(-2.41%) |
Aug 27, 2009 | 19.15 | 20.30 | 18.56 | 20.17 | 214,971 | +1.07(+5.62%) |
Aug 26, 2009 | 19.04 | 19.29 | 18.86 | 19.09 | 81,925 | -0.01(-0.04%) |
Aug 25, 2009 | 19.13 | 19.73 | 18.79 | 19.10 | 84,342 | +0.03(+0.15%) |
Aug 24, 2009 | 19.22 | 19.62 | 18.90 | 19.07 | 101,149 | -0.10(-0.53%) |
Aug 21, 2009 | 18.53 | 19.24 | 18.13 | 19.17 | 156,921 | +0.97(+5.34%) |
Aug 20, 2009 | 17.75 | 18.80 | 17.75 | 18.20 | 80,854 | +0.34(+1.91%) |
Aug 19, 2009 | 17.11 | 17.88 | 16.97 | 17.86 | 82,839 | +0.49(+2.84%) |
Aug 18, 2009 | 17.39 | 17.77 | 17.16 | 17.37 | 179,688 | +0.15(+0.88%) |
Aug 17, 2009 | 18.24 | 19.00 | 17.07 | 17.21 | 169,687 | -1.44(-7.70%) |
Aug 14, 2009 | 19.76 | 19.85 | 18.45 | 18.65 | 84,954 | -1.09(-5.51%) |
Aug 13, 2009 | 20.12 | 20.26 | 19.54 | 19.74 | 101,320 | -0.30(-1.48%) |
Aug 12, 2009 | 19.51 | 20.35 | 19.08 | 20.04 | 120,973 | +0.61(+3.14%) |
Aug 11, 2009 | 18.05 | 19.46 | 17.73 | 19.43 | 232,030 | +1.31(+7.21%) |
Aug 10, 2009 | 18.85 | 18.86 | 17.70 | 18.12 | 203,848 | -1.04(-5.45%) |
Aug 07, 2009 | 18.68 | 19.64 | 16.81 | 19.16 | 408,564 | +0.30(+1.62%) |
Aug 06, 2009 | 18.87 | 19.06 | 18.45 | 18.86 | 122,070 | +0.04(+0.23%) |
Aug 05, 2009 | 19.12 | 19.42 | 17.91 | 18.82 | 263,608 | -0.23(-1.22%) |
Aug 04, 2009 | 17.94 | 19.16 | 17.90 | 19.05 | 242,927 | +0.89(+4.91%) |
Aug 03, 2009 | 16.95 | 18.16 | 16.87 | 18.16 | 346,883 | +1.45(+8.68%) |
Jul 31, 2009 | 16.51 | 17.44 | 16.51 | 16.71 | 202,143 | +0.11(+0.66%) |
Jul 30, 2009 | 16.86 | 17.16 | 16.36 | 16.60 | 357,112 | -0.07(-0.39%) |
Jul 29, 2009 | 17.10 | 17.24 | 16.54 | 16.66 | 295,598 | -0.59(-3.41%) |
Jul 28, 2009 | 17.26 | 17.57 | 17.02 | 17.25 | 264,064 | -0.16(-0.92%) |
Jul 27, 2009 | 18.04 | 18.11 | 17.19 | 17.41 | 333,481 | -0.56(-3.11%) |
Jul 24, 2009 | 17.82 | 18.13 | 17.77 | 17.97 | 202,762 | -0.02(-0.12%) |
Jul 23, 2009 | 17.70 | 18.15 | 17.70 | 17.99 | 260,411 | +0.31(+1.76%) |
Jul 22, 2009 | 18.18 | 18.47 | 17.58 | 17.68 | 140,518 | -0.54(-2.99%) |
Jul 21, 2009 | 18.58 | 18.58 | 17.70 | 18.22 | 109,870 | -0.22(-1.22%) |
Jul 20, 2009 | 18.40 | 18.77 | 18.05 | 18.45 | 88,771 | +0.23(+1.27%) |
Jul 17, 2009 | 18.64 | 18.92 | 18.16 | 18.21 | 81,582 | -0.37(-1.99%) |
Jul 16, 2009 | 18.19 | 18.79 | 17.87 | 18.58 | 96,829 | +0.36(+1.95%) |
Jul 15, 2009 | 17.02 | 18.61 | 17.02 | 18.23 | 120,438 | +1.51(+9.02%) |
Jul 14, 2009 | 17.10 | 17.19 | 16.52 | 16.72 | 75,057 | -0.38(-2.21%) |
Jul 13, 2009 | 16.58 | 17.13 | 15.91 | 17.10 | 120,482 | +0.59(+3.56%) |
Jul 10, 2009 | 16.18 | 16.94 | 15.84 | 16.51 | 64,967 | +0.16(+0.98%) |
Jul 09, 2009 | 15.36 | 16.73 | 15.36 | 16.35 | 108,531 | +1.09(+7.13%) |
Jul 08, 2009 | 15.76 | 15.87 | 14.93 | 15.26 | 106,978 | -0.36(-2.28%) |
Jul 07, 2009 | 16.58 | 16.84 | 15.55 | 15.62 | 143,690 | -0.89(-5.40%) |
Jul 06, 2009 | 16.34 | 16.67 | 16.14 | 16.51 | 136,828 | +0.12(+0.75%) |
Jul 02, 2009 | 16.79 | 16.81 | 16.16 | 16.39 | 64,464 | -0.70(-4.12%) |
Jul 01, 2009 | 17.42 | 17.77 | 16.95 | 17.09 | 99,306 | -0.10(-0.59%) |
Jun 30, 2009 | 17.72 | 18.19 | 17.14 | 17.19 | 157,680 | -0.70(-3.93%) |
Jun 29, 2009 | 17.16 | 18.16 | 16.76 | 17.90 | 216,319 | +0.71(+4.14%) |
Jun 26, 2009 | 16.56 | 17.21 | 16.22 | 17.18 | 433,110 | +0.40(+2.38%) |
Jun 25, 2009 | 16.44 | 16.79 | 15.82 | 16.79 | 87,177 | +0.76(+4.75%) |
Jun 24, 2009 | 15.60 | 16.36 | 15.31 | 16.02 | 114,703 | +0.57(+3.66%) |
Jun 23, 2009 | 15.61 | 16.24 | 15.44 | 15.46 | 132,561 | -0.05(-0.33%) |
Jun 22, 2009 | 17.09 | 17.10 | 15.41 | 15.51 | 209,037 | -1.71(-9.94%) |
Jun 19, 2009 | 17.74 | 17.95 | 17.11 | 17.22 | 157,170 | -0.29(-1.66%) |
Jun 18, 2009 | 17.29 | 17.70 | 16.85 | 17.51 | 66,801 | +0.28(+1.64%) |
Jun 17, 2009 | 17.18 | 17.83 | 16.63 | 17.23 | 317,001 | +0.10(+0.59%) |
Jun 16, 2009 | 18.48 | 18.70 | 17.10 | 17.13 | 237,022 | -1.08(-5.94%) |
Jun 15, 2009 | 18.62 | 18.66 | 17.63 | 18.21 | 322,383 | -0.62(-3.31%) |
Jun 12, 2009 | 19.26 | 19.27 | 18.54 | 18.83 | 256,477 | -0.39(-2.04%) |
Jun 11, 2009 | 19.48 | 20.49 | 19.18 | 19.22 | 201,796 | -0.34(-1.74%) |
Jun 10, 2009 | 19.90 | 20.05 | 19.24 | 19.56 | 197,162 | -0.21(-1.06%) |
Jun 09, 2009 | 19.14 | 19.82 | 19.14 | 19.77 | 110,776 | +0.78(+4.09%) |
Jun 08, 2009 | 18.95 | 19.37 | 18.72 | 19.00 | 189,689 | +0.03(+0.15%) |
Jun 05, 2009 | 18.37 | 19.08 | 18.37 | 18.97 | 185,957 | +0.68(+3.73%) |
Jun 04, 2009 | 17.32 | 18.35 | 17.10 | 18.29 | 108,986 | +0.99(+5.75%) |
Jun 03, 2009 | 18.13 | 18.53 | 17.00 | 17.29 | 108,391 | -1.10(-5.99%) |
Jun 02, 2009 | 17.96 | 18.84 | 17.78 | 18.40 | 196,090 | +0.30(+1.64%) |
Jun 01, 2009 | 16.81 | 18.35 | 16.74 | 18.10 | 195,008 | +1.45(+8.71%) |
May 29, 2009 | 15.93 | 16.70 | 15.64 | 16.65 | 131,228 | +0.83(+5.23%) |
May 28, 2009 | 15.68 | 16.07 | 15.19 | 15.82 | 73,754 | +0.22(+1.44%) |
May 27, 2009 | 16.06 | 16.39 | 15.52 | 15.60 | 67,474 | -0.64(-3.93%) |
May 26, 2009 | 15.00 | 16.47 | 15.00 | 16.23 | 93,748 | +1.08(+7.13%) |
May 22, 2009 | 14.66 | 15.71 | 14.66 | 15.15 | 120,406 | +0.57(+3.88%) |
May 21, 2009 | 14.74 | 15.44 | 14.07 | 14.59 | 97,831 | -0.44(-2.90%) |
May 20, 2009 | 15.04 | 15.78 | 14.85 | 15.02 | 121,236 | +0.17(+1.17%) |
May 19, 2009 | 14.91 | 15.18 | 14.44 | 14.85 | 104,824 | -0.25(-1.68%) |
May 18, 2009 | 14.30 | 15.38 | 13.96 | 15.10 | 112,933 | +1.07(+7.65%) |
May 15, 2009 | 14.72 | 14.72 | 13.74 | 14.03 | 136,435 | -0.70(-4.78%) |
May 14, 2009 | 14.40 | 14.94 | 13.91 | 14.73 | 124,246 | +0.46(+3.20%) |
May 13, 2009 | 14.10 | 14.78 | 13.64 | 14.28 | 194,863 | -0.38(-2.62%) |
May 12, 2009 | 14.51 | 14.86 | 13.99 | 14.66 | 240,718 | +0.07(+0.45%) |
May 11, 2009 | 15.41 | 15.63 | 14.26 | 14.59 | 306,164 | -1.17(-7.41%) |
May 08, 2009 | 15.77 | 16.24 | 15.17 | 15.76 | 306,763 | -0.97(-5.81%) |
May 07, 2009 | 18.03 | 18.16 | 15.74 | 16.73 | 166,189 | -0.96(-5.41%) |
May 06, 2009 | 17.57 | 17.93 | 16.97 | 17.69 | 67,038 | +0.32(+1.84%) |
May 05, 2009 | 17.92 | 17.92 | 16.82 | 17.37 | 79,131 | -0.74(-4.08%) |
May 04, 2009 | 17.95 | 18.52 | 16.96 | 18.11 | 215,723 | +1.33(+7.91%) |
May 01, 2009 | 16.38 | 17.22 | 16.13 | 16.79 | 109,116 | +0.41(+2.48%) |
Apr 30, 2009 | 16.27 | 17.11 | 15.99 | 16.38 | 103,796 | +0.33(+2.08%) |
Apr 29, 2009 | 15.54 | 16.29 | 15.39 | 16.05 | 185,711 | +0.59(+3.85%) |
Apr 28, 2009 | 14.86 | 15.70 | 14.20 | 15.45 | 168,572 | +0.37(+2.45%) |
Apr 27, 2009 | 15.97 | 16.18 | 14.62 | 15.08 | 112,076 | -1.39(-8.41%) |
Apr 24, 2009 | 16.01 | 16.82 | 15.84 | 16.47 | 131,383 | +0.67(+4.27%) |
Apr 23, 2009 | 15.87 | 16.37 | 15.32 | 15.79 | 129,914 | -0.07(-0.46%) |
Apr 22, 2009 | 15.29 | 16.70 | 15.29 | 15.86 | 143,678 | +0.31(+2.01%) |
Apr 21, 2009 | 14.87 | 15.79 | 14.87 | 15.55 | 168,203 | +0.53(+3.53%) |
Apr 20, 2009 | 15.36 | 15.39 | 14.61 | 15.02 | 149,891 | -0.72(-4.56%) |
Apr 17, 2009 | 15.75 | 16.10 | 15.20 | 15.74 | 220,139 | +0.08(+0.51%) |
Apr 16, 2009 | 15.68 | 15.89 | 15.03 | 15.66 | 146,401 | +0.25(+1.60%) |
Apr 15, 2009 | 15.07 | 15.47 | 15.01 | 15.41 | 85,099 | +0.28(+1.87%) |
Apr 14, 2009 | 15.37 | 16.03 | 14.89 | 15.13 | 195,303 | -0.52(-3.34%) |
Apr 13, 2009 | 16.25 | 16.50 | 15.27 | 15.65 | 507,293 | -0.90(-5.43%) |
Apr 09, 2009 | 15.34 | 17.03 | 15.34 | 16.55 | 282,734 | +1.54(+10.24%) |
Apr 08, 2009 | 14.48 | 15.05 | 14.28 | 15.02 | 260,319 | +0.74(+5.18%) |
Apr 07, 2009 | 15.18 | 15.36 | 14.25 | 14.28 | 172,778 | -1.19(-7.69%) |
Apr 06, 2009 | 14.54 | 15.57 | 14.09 | 15.47 | 316,770 | +0.67(+4.56%) |
Apr 03, 2009 | 15.05 | 15.55 | 14.75 | 14.79 | 287,945 | -0.26(-1.74%) |
Apr 02, 2009 | 14.11 | 15.78 | 13.74 | 15.05 | 249,431 | +1.31(+9.56%) |
Apr 01, 2009 | 12.69 | 13.80 | 12.46 | 13.74 | 278,874 | +0.81(+6.28%) |
Mar 31, 2009 | 12.93 | 13.55 | 12.55 | 12.93 | 142,334 | +0.30(+2.41%) |
Mar 30, 2009 | 13.44 | 13.57 | 12.34 | 12.62 | 393,617 | -0.97(-7.15%) |
Mar 26, 2009 | 12.75 | 13.67 | 12.47 | 13.59 | 131,115 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,168 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.72 | 11.47 | 11.53 | 224,218 | -0.44(-3.70%) |
Mar 23, 2009 | 11.56 | 11.97 | 10.87 | 11.97 | 311,363 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.28 | 10.40 | 10.79 | 211,483 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.00 | 143,926 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.21 | 10.89 | 164,981 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.902 | 10.34 | 207,754 | -0.06(-0.56%) |
Mar 16, 2009 | 10.63 | 10.91 | 10.25 | 10.40 | 125,438 | -0.16(-1.51%) |
Mar 13, 2009 | 10.45 | 10.75 | 10.18 | 10.56 | 110,012 | +0.03(+0.28%) |
Mar 12, 2009 | 9.902 | 10.65 | 9.546 | 10.53 | 153,638 | +0.57(+5.68%) |
Mar 11, 2009 | 9.416 | 10.33 | 9.212 | 9.967 | 219,543 | +0.68(+7.34%) |
Mar 10, 2009 | 8.335 | 9.314 | 8.037 | 9.285 | 332,931 | +1.19(+14.70%) |
Mar 09, 2009 | 8.146 | 8.647 | 8.023 | 8.095 | 201,222 | -0.14(-1.67%) |
Mar 06, 2009 | 8.168 | 8.458 | 7.921 | 8.233 | 223,217 | +0.19(+2.34%) |
Mar 05, 2009 | 8.502 | 8.603 | 7.965 | 8.045 | 252,339 | -0.67(-7.74%) |
Mar 04, 2009 | 8.676 | 8.770 | 8.298 | 8.719 | 417,923 | -0.15(-1.64%) |
Mar 02, 2009 | 9.445 | 9.488 | 8.705 | 8.864 | 207,510 | -0.93(-9.48%) |
Feb 27, 2009 | 9.343 | 9.960 | 9.343 | 9.793 | 212,486 | +0.27(+2.82%) |
Feb 26, 2009 | 9.887 | 10.22 | 9.481 | 9.524 | 103,285 | -0.22(-2.31%) |
Feb 25, 2009 | 10.16 | 10.28 | 9.706 | 9.749 | 199,524 | -0.44(-4.27%) |
Feb 24, 2009 | 9.626 | 10.39 | 9.372 | 10.18 | 244,378 | +0.75(+8.00%) |
Feb 23, 2009 | 10.50 | 10.50 | 9.343 | 9.430 | 192,856 | -0.92(-8.90%) |
Feb 20, 2009 | 10.58 | 11.03 | 9.996 | 10.35 | 183,586 | -0.48(-4.42%) |
Feb 19, 2009 | 10.71 | 11.45 | 10.70 | 10.83 | 256,992 | +0.20(+1.84%) |
Feb 18, 2009 | 11.38 | 11.52 | 10.60 | 10.63 | 233,467 | -0.51(-4.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 10.93 | 11.14 | 284,550 | -1.02(-8.35%) |
Feb 13, 2009 | 12.53 | 13.01 | 12.03 | 12.16 | 133,785 | -0.40(-3.18%) |
Feb 12, 2009 | 11.98 | 13.04 | 11.95 | 12.56 | 219,666 | +0.22(+1.82%) |
Feb 11, 2009 | 12.33 | 13.25 | 11.69 | 12.33 | 484,508 | -0.18(-1.45%) |
Feb 10, 2009 | 10.88 | 12.63 | 10.88 | 12.51 | 727,084 | -1.77(-12.39%) |
Feb 09, 2009 | 14.86 | 15.02 | 14.16 | 14.28 | 150,586 | -0.70(-4.70%) |
Feb 06, 2009 | 14.46 | 15.12 | 14.13 | 14.99 | 129,249 | +0.53(+3.66%) |
Feb 05, 2009 | 14.24 | 14.72 | 13.72 | 14.46 | 105,632 | +0.13(+0.91%) |
Feb 04, 2009 | 13.86 | 14.78 | 13.61 | 14.33 | 329,701 | +0.44(+3.13%) |
Feb 03, 2009 | 13.38 | 14.08 | 12.96 | 13.89 | 206,532 | +0.62(+4.64%) |