Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.50 | 15.54 | 15.43 | 15.43 | 5,290 | -0.01(-0.06%) |
Jan 28, 2010 | 15.46 | 15.58 | 15.44 | 15.44 | 2,930 | -0.04(-0.26%) |
Jan 27, 2010 | 15.79 | 15.79 | 15.45 | 15.48 | 8,557 | -0.32(-2.03%) |
Jan 26, 2010 | 15.52 | 15.95 | 15.41 | 15.80 | 7,764 | +0.20(+1.28%) |
Jan 25, 2010 | 15.70 | 15.85 | 15.60 | 15.60 | 3,864 | +0.00(+0.00%) |
Jan 22, 2010 | 15.63 | 15.81 | 15.50 | 15.60 | 19,572 | -0.31(-1.95%) |
Jan 21, 2010 | 15.67 | 15.96 | 15.65 | 15.91 | 18,636 | +0.13(+0.82%) |
Jan 20, 2010 | 16.18 | 16.19 | 15.35 | 15.78 | 45,680 | -0.41(-2.53%) |
Jan 19, 2010 | 16.03 | 16.19 | 15.84 | 16.19 | 10,295 | +0.38(+2.40%) |
Jan 18, 2010 | 16.00 | 16.00 | 15.81 | 15.81 | 950 | +0.07(+0.44%) |
Jan 15, 2010 | 16.01 | 16.09 | 15.74 | 15.74 | 14,006 | -0.47(-2.90%) |
Jan 14, 2010 | 16.21 | 16.21 | 16.01 | 16.21 | 2,148 | +0.00(+0.00%) |
Jan 13, 2010 | 16.01 | 16.24 | 16.01 | 16.21 | 2,026 | +0.19(+1.19%) |
Jan 12, 2010 | 16.24 | 16.37 | 16.01 | 16.02 | 5,562 | -0.23(-1.42%) |
Jan 11, 2010 | 16.10 | 16.25 | 16.04 | 16.25 | 8,395 | +0.32(+2.01%) |
Jan 08, 2010 | 15.89 | 16.20 | 15.89 | 15.93 | 4,238 | -0.17(-1.06%) |
Jan 07, 2010 | 15.90 | 16.10 | 15.85 | 16.10 | 12,816 | +0.33(+2.09%) |
Jan 06, 2010 | 15.95 | 15.95 | 15.77 | 15.77 | 2,442 | -0.06(-0.38%) |
Jan 05, 2010 | 15.81 | 15.97 | 15.81 | 15.83 | 4,003 | +0.02(+0.13%) |
Jan 04, 2010 | 15.86 | 15.86 | 15.80 | 15.81 | 4,117 | -0.02(-0.13%) |
Dec 31, 2009 | 15.83 | 15.83 | 15.83 | 0 | +0.33(+2.13%) | |
Dec 30, 2009 | 15.25 | 16.16 | 15.25 | 15.50 | 21,103 | +0.14(+0.91%) |
Dec 29, 2009 | 15.20 | 15.38 | 15.20 | 15.36 | 10,314 | +0.16(+1.05%) |
Dec 24, 2009 | 15.16 | 15.20 | 15.16 | 15.20 | 1,600 | -0.17(-1.11%) |
Dec 23, 2009 | 15.18 | 15.37 | 15.03 | 15.37 | 4,071 | +0.18(+1.18%) |
Dec 22, 2009 | 15.15 | 15.20 | 15.01 | 15.19 | 6,584 | -0.15(-0.98%) |
Dec 21, 2009 | 15.33 | 15.34 | 15.16 | 15.34 | 5,729 | +0.22(+1.46%) |
Dec 18, 2009 | 15.08 | 15.23 | 15.08 | 15.12 | 2,365 | +0.10(+0.67%) |
Dec 17, 2009 | 15.06 | 15.12 | 15.02 | 15.02 | 4,136 | -0.11(-0.73%) |
Dec 16, 2009 | 15.02 | 15.20 | 15.02 | 15.13 | 13,046 | -0.03(-0.20%) |
Dec 15, 2009 | 14.88 | 15.19 | 14.88 | 15.16 | 13,474 | +0.25(+1.68%) |
Dec 14, 2009 | 14.95 | 15.02 | 14.91 | 14.91 | 9,922 | +0.05(+0.34%) |
Dec 11, 2009 | 14.86 | 14.95 | 14.86 | 14.86 | 3,422 | -0.06(-0.40%) |
Dec 10, 2009 | 14.56 | 14.93 | 14.56 | 14.92 | 4,861 | +0.16(+1.08%) |
Dec 09, 2009 | 14.63 | 14.76 | 14.50 | 14.76 | 16,886 | +0.09(+0.61%) |
Dec 08, 2009 | 14.78 | 14.81 | 14.52 | 14.67 | 25,138 | -0.33(-2.20%) |
Dec 07, 2009 | 14.80 | 15.00 | 14.79 | 15.00 | 7,137 | +0.05(+0.33%) |
Dec 04, 2009 | 15.11 | 15.17 | 14.95 | 14.95 | 5,869 | -0.15(-0.99%) |
Dec 03, 2009 | 15.16 | 15.18 | 15.10 | 15.10 | 12,551 | +0.02(+0.13%) |
Dec 02, 2009 | 15.00 | 15.14 | 14.81 | 15.08 | 8,361 | -0.07(-0.46%) |
Dec 01, 2009 | 14.80 | 15.15 | 14.80 | 15.15 | 15,633 | +0.30(+2.02%) |
Nov 30, 2009 | 14.90 | 14.91 | 14.68 | 14.85 | 6,579 | +0.00(+0.00%) |
Nov 27, 2009 | 14.51 | 14.85 | 14.51 | 14.85 | 3,878 | +0.00(+0.00%) |
Nov 26, 2009 | 14.99 | 15.00 | 14.85 | 14.85 | 3,425 | -0.34(-2.24%) |
Nov 25, 2009 | 15.14 | 15.20 | 15.09 | 15.19 | 4,227 | +0.04(+0.26%) |
Nov 24, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 9,478 | +0.00(+0.00%) |
Nov 23, 2009 | 15.13 | 15.20 | 15.13 | 15.15 | 4,075 | +0.20(+1.34%) |
Nov 20, 2009 | 14.99 | 14.99 | 14.82 | 14.95 | 5,068 | +0.09(+0.61%) |
Nov 19, 2009 | 15.05 | 15.10 | 14.78 | 14.86 | 2,450 | -0.28(-1.85%) |
Nov 18, 2009 | 15.01 | 15.21 | 15.01 | 15.14 | 11,529 | +0.06(+0.40%) |
Nov 17, 2009 | 15.00 | 15.15 | 14.86 | 15.08 | 3,634 | -0.02(-0.13%) |
Nov 16, 2009 | 14.85 | 15.10 | 14.81 | 15.10 | 19,501 | +0.40(+2.72%) |
Nov 13, 2009 | 14.71 | 14.80 | 14.70 | 14.70 | 7,313 | -0.05(-0.34%) |
Nov 12, 2009 | 14.70 | 14.88 | 14.65 | 14.75 | 10,624 | -0.18(-1.21%) |
Nov 11, 2009 | 14.80 | 14.93 | 14.73 | 14.93 | 11,820 | +0.13(+0.88%) |
Nov 10, 2009 | 14.76 | 14.89 | 14.75 | 14.80 | 3,181 | -0.16(-1.07%) |
Nov 09, 2009 | 14.63 | 14.96 | 14.60 | 14.96 | 18,735 | +0.65(+4.54%) |
Nov 06, 2009 | 14.41 | 14.58 | 14.31 | 14.31 | 6,194 | -0.09(-0.62%) |
Nov 05, 2009 | 14.45 | 14.49 | 14.26 | 14.40 | 5,951 | +0.03(+0.21%) |
Nov 04, 2009 | 14.45 | 14.52 | 14.37 | 14.37 | 12,294 | +0.02(+0.14%) |
Nov 03, 2009 | 14.25 | 14.35 | 14.06 | 14.35 | 4,850 | -0.11(-0.76%) |
Nov 02, 2009 | 14.21 | 14.46 | 14.19 | 14.46 | 3,645 | +0.26(+1.83%) |
Oct 30, 2009 | 14.83 | 14.84 | 14.11 | 14.20 | 10,590 | -0.50(-3.40%) |
Oct 29, 2009 | 14.73 | 14.86 | 14.62 | 14.70 | 5,535 | +0.12(+0.82%) |
Oct 28, 2009 | 15.05 | 15.05 | 14.58 | 14.58 | 3,660 | -0.47(-3.12%) |
Oct 27, 2009 | 15.44 | 15.45 | 15.05 | 15.05 | 6,727 | -0.50(-3.22%) |
Oct 26, 2009 | 15.66 | 15.67 | 15.55 | 15.55 | 5,801 | -0.15(-0.96%) |
Oct 23, 2009 | 15.55 | 15.84 | 15.60 | 15.70 | 18,260 | +0.13(+0.83%) |
Oct 22, 2009 | 15.50 | 15.75 | 15.50 | 15.57 | 2,624 | +0.00(+0.00%) |
Oct 21, 2009 | 15.21 | 15.85 | 15.21 | 15.57 | 12,328 | +0.20(+1.30%) |
Oct 20, 2009 | 15.32 | 15.37 | 15.37 | 15.37 | 2,350 | +0.01(+0.07%) |
Oct 19, 2009 | 15.11 | 15.58 | 15.11 | 15.36 | 6,686 | +0.26(+1.72%) |
Oct 16, 2009 | 15.60 | 15.60 | 14.93 | 15.10 | 10,740 | -0.40(-2.58%) |
Oct 15, 2009 | 15.26 | 15.51 | 15.26 | 15.50 | 10,262 | +0.00(+0.00%) |
Oct 14, 2009 | 15.44 | 15.55 | 15.44 | 15.50 | 5,677 | +0.25(+1.64%) |
Oct 13, 2009 | 14.51 | 15.25 | 14.51 | 15.25 | 28,123 | +0.54(+3.67%) |
Oct 09, 2009 | 14.66 | 14.71 | 14.45 | 14.71 | 13,100 | +0.03(+0.20%) |
Oct 08, 2009 | 14.73 | 14.76 | 14.53 | 14.68 | 13,320 | +0.19(+1.31%) |
Oct 07, 2009 | 14.52 | 14.52 | 14.41 | 14.49 | 7,069 | -0.20(-1.36%) |
Oct 06, 2009 | 14.25 | 14.74 | 14.25 | 14.69 | 6,300 | +0.44(+3.09%) |
Oct 05, 2009 | 14.15 | 14.25 | 13.89 | 14.25 | 4,700 | +0.25(+1.79%) |
Oct 02, 2009 | 14.22 | 14.22 | 13.99 | 14.00 | 8,845 | -0.65(-4.44%) |
Oct 01, 2009 | 14.62 | 14.65 | 14.40 | 14.65 | 13,011 | -0.03(-0.20%) |
Sep 30, 2009 | 14.52 | 14.73 | 14.48 | 14.68 | 5,631 | +0.12(+0.82%) |
Sep 29, 2009 | 14.51 | 14.77 | 14.50 | 14.56 | 8,201 | +0.15(+1.04%) |
Sep 28, 2009 | 14.84 | 14.84 | 14.41 | 14.41 | 2,403 | -0.29(-1.97%) |
Sep 25, 2009 | 14.50 | 14.78 | 14.50 | 14.70 | 4,062 | +0.20(+1.38%) |
Sep 24, 2009 | 15.13 | 15.13 | 14.50 | 14.50 | 9,534 | -0.40(-2.68%) |
Sep 23, 2009 | 14.89 | 15.20 | 14.82 | 14.90 | 20,882 | +0.02(+0.13%) |
Sep 22, 2009 | 14.73 | 14.88 | 14.73 | 14.88 | 9,890 | +0.46(+3.19%) |
Sep 21, 2009 | 14.52 | 14.52 | 14.01 | 14.42 | 24,300 | -0.52(-3.48%) |
Sep 18, 2009 | 14.72 | 14.95 | 14.56 | 14.94 | 11,802 | -0.30(-1.97%) |
Sep 17, 2009 | 14.61 | 15.24 | 14.61 | 15.24 | 18,624 | +0.46(+3.11%) |
Sep 16, 2009 | 14.72 | 14.78 | 14.58 | 14.78 | 9,856 | +0.25(+1.72%) |
Sep 15, 2009 | 14.16 | 14.72 | 14.16 | 14.53 | 18,977 | +0.43(+3.05%) |
Sep 14, 2009 | 14.17 | 14.17 | 14.01 | 14.10 | 1,385 | +0.04(+0.28%) |
Sep 11, 2009 | 14.10 | 14.38 | 14.00 | 14.06 | 5,298 | +0.05(+0.36%) |
Sep 10, 2009 | 14.00 | 14.11 | 13.86 | 14.01 | 5,948 | -0.09(-0.64%) |
Sep 09, 2009 | 13.95 | 14.12 | 13.90 | 14.10 | 10,813 | +0.15(+1.08%) |
Sep 08, 2009 | 13.90 | 14.20 | 13.90 | 13.95 | 22,143 | +0.09(+0.65%) |
Sep 04, 2009 | 13.50 | 13.93 | 13.50 | 13.86 | 10,425 | +0.71(+5.40%) |
Sep 03, 2009 | 13.20 | 13.30 | 13.15 | 13.15 | 5,606 | -0.15(-1.13%) |
Sep 02, 2009 | 13.30 | 13.49 | 13.30 | 13.30 | 8,000 | +0.05(+0.38%) |
Sep 01, 2009 | 13.25 | 13.40 | 13.25 | 13.25 | 2,694 | -0.10(-0.75%) |
Aug 31, 2009 | 13.49 | 13.49 | 13.35 | 13.35 | 1,673 | +0.01(+0.07%) |
Aug 28, 2009 | 13.33 | 13.74 | 13.30 | 13.34 | 5,051 | -0.26(-1.91%) |
Aug 27, 2009 | 13.59 | 13.89 | 13.30 | 13.60 | 6,704 | +0.29(+2.18%) |
Aug 26, 2009 | 13.23 | 13.31 | 13.07 | 13.31 | 1,700 | -0.43(-3.13%) |
Aug 25, 2009 | 13.73 | 13.74 | 13.22 | 13.74 | 13,636 | +0.29(+2.16%) |
Aug 24, 2009 | 13.33 | 13.65 | 13.33 | 13.45 | 9,086 | +0.20(+1.51%) |
Aug 21, 2009 | 13.01 | 13.25 | 12.80 | 13.25 | 8,510 | +0.42(+3.27%) |
Aug 20, 2009 | 13.00 | 13.07 | 12.80 | 12.83 | 7,230 | -0.07(-0.54%) |
Aug 19, 2009 | 12.80 | 12.90 | 12.80 | 12.90 | 901 | +0.35(+2.79%) |
Aug 18, 2009 | 13.19 | 13.20 | 12.50 | 12.55 | 7,386 | -0.29(-2.26%) |
Aug 17, 2009 | 12.81 | 13.10 | 12.81 | 12.84 | 9,638 | -0.21(-1.61%) |
Aug 14, 2009 | 13.06 | 13.25 | 12.86 | 13.05 | 14,939 | -0.01(-0.08%) |
Aug 13, 2009 | 12.95 | 13.07 | 12.92 | 13.06 | 6,275 | -0.01(-0.08%) |
Aug 12, 2009 | 12.63 | 13.20 | 12.63 | 13.07 | 18,598 | +0.28(+2.19%) |
Aug 11, 2009 | 12.75 | 12.80 | 12.65 | 12.79 | 7,020 | +0.11(+0.87%) |
Aug 10, 2009 | 12.65 | 12.89 | 12.62 | 12.68 | 5,980 | -0.22(-1.71%) |
Aug 07, 2009 | 12.79 | 12.92 | 12.73 | 12.90 | 11,730 | +0.12(+0.94%) |
Aug 06, 2009 | 12.93 | 12.93 | 12.69 | 12.78 | 15,582 | -0.15(-1.16%) |
Aug 05, 2009 | 12.67 | 12.93 | 12.67 | 12.93 | 37,471 | +0.26(+2.05%) |
Aug 04, 2009 | 12.48 | 12.67 | 12.48 | 12.67 | 29,375 | +0.22(+1.77%) |
Jul 31, 2009 | 12.40 | 12.45 | 12.05 | 12.45 | 46,340 | +0.05(+0.40%) |
Jul 30, 2009 | 12.32 | 12.57 | 12.20 | 12.40 | 28,515 | +0.15(+1.22%) |
Jul 29, 2009 | 12.44 | 12.44 | 12.25 | 12.25 | 2,904 | -0.20(-1.61%) |
Jul 28, 2009 | 12.50 | 12.56 | 12.36 | 12.45 | 11,995 | -0.11(-0.88%) |
Jul 27, 2009 | 12.72 | 12.64 | 12.50 | 12.56 | 48,954 | +0.07(+0.56%) |
Jul 24, 2009 | 12.71 | 12.71 | 12.30 | 12.49 | 33,057 | -0.06(-0.48%) |
Jul 23, 2009 | 12.93 | 13.00 | 12.51 | 12.55 | 17,837 | -0.15(-1.18%) |
Jul 22, 2009 | 12.57 | 12.80 | 12.21 | 12.70 | 5,246 | -0.12(-0.94%) |
Jul 21, 2009 | 12.75 | 12.82 | 12.60 | 12.82 | 11,912 | +0.02(+0.16%) |
Jul 20, 2009 | 12.80 | 13.09 | 12.79 | 12.80 | 36,197 | +0.09(+0.71%) |
Jul 17, 2009 | 12.43 | 12.71 | 11.51 | 12.71 | 8,719 | -0.03(-0.24%) |
Jul 16, 2009 | 12.55 | 12.74 | 12.27 | 12.74 | 14,125 | +0.07(+0.55%) |
Jul 15, 2009 | 12.20 | 12.67 | 12.20 | 12.67 | 8,784 | +0.62(+5.15%) |
Jul 14, 2009 | 12.15 | 12.15 | 12.05 | 12.05 | 4,300 | -0.15(-1.23%) |
Jul 13, 2009 | 11.93 | 12.22 | 11.85 | 12.20 | 12,470 | +0.37(+3.13%) |
Jul 10, 2009 | 11.90 | 11.90 | 11.76 | 11.83 | 5,940 | +0.00(+0.00%) |
Jul 09, 2009 | 11.67 | 11.98 | 11.67 | 11.83 | 2,968 | -0.01(-0.08%) |
Jul 08, 2009 | 11.80 | 11.97 | 11.80 | 11.84 | 8,628 | -0.06(-0.50%) |
Jul 07, 2009 | 11.88 | 11.90 | 11.80 | 11.90 | 8,200 | +0.05(+0.42%) |
Jul 06, 2009 | 12.01 | 12.01 | 11.85 | 11.85 | 4,810 | -0.32(-2.63%) |
Jul 03, 2009 | 12.02 | 12.17 | 12.01 | 12.17 | 6,838 | +0.03(+0.25%) |
Jul 02, 2009 | 12.18 | 12.48 | 12.02 | 12.14 | 14,570 | -0.11(-0.90%) |
Jun 30, 2009 | 12.35 | 12.57 | 12.25 | 12.25 | 7,528 | -0.05(-0.41%) |
Jun 29, 2009 | 12.49 | 12.52 | 12.30 | 12.30 | 7,743 | -0.07(-0.57%) |
Jun 26, 2009 | 12.35 | 12.37 | 12.26 | 12.37 | 4,447 | -0.01(-0.08%) |
Jun 25, 2009 | 12.18 | 12.40 | 12.25 | 12.38 | 11,389 | +0.22(+1.81%) |
Jun 24, 2009 | 12.30 | 12.44 | 12.16 | 12.16 | 10,044 | +0.00(+0.00%) |
Jun 23, 2009 | 12.68 | 12.87 | 12.16 | 12.16 | 8,364 | -0.49(-3.87%) |
Jun 22, 2009 | 12.99 | 13.20 | 12.65 | 12.65 | 10,677 | -0.46(-3.51%) |
Jun 19, 2009 | 13.00 | 13.28 | 13.00 | 13.11 | 11,270 | +0.11(+0.85%) |
Jun 18, 2009 | 12.96 | 13.10 | 12.75 | 13.00 | 5,870 | +0.04(+0.31%) |
Jun 17, 2009 | 13.00 | 13.01 | 12.95 | 12.96 | 12,175 | -0.09(-0.69%) |
Jun 16, 2009 | 13.34 | 14.12 | 13.05 | 13.05 | 17,033 | -0.16(-1.21%) |
Jun 15, 2009 | 13.06 | 13.30 | 13.01 | 13.21 | 17,723 | +0.01(+0.08%) |
Jun 12, 2009 | 12.66 | 13.24 | 12.66 | 13.20 | 9,316 | +0.38(+2.96%) |
Jun 11, 2009 | 12.51 | 12.82 | 12.51 | 12.82 | 4,455 | +0.23(+1.83%) |
Jun 10, 2009 | 12.74 | 12.80 | 12.54 | 12.59 | 13,015 | +0.28(+2.27%) |
Jun 09, 2009 | 12.50 | 12.80 | 12.28 | 12.31 | 4,390 | -0.08(-0.65%) |
Jun 08, 2009 | 12.73 | 12.73 | 12.39 | 12.39 | 11,340 | -0.26(-2.06%) |
Jun 05, 2009 | 12.52 | 12.65 | 12.50 | 12.65 | 10,430 | +0.35(+2.85%) |
Jun 04, 2009 | 12.44 | 12.44 | 12.26 | 12.30 | 4,596 | +0.02(+0.16%) |
Jun 03, 2009 | 12.40 | 12.50 | 12.28 | 12.28 | 10,723 | -0.21(-1.68%) |
Jun 02, 2009 | 12.39 | 12.55 | 12.33 | 12.49 | 14,046 | +0.19(+1.54%) |
Jun 01, 2009 | 12.00 | 12.39 | 12.00 | 12.30 | 12,601 | +0.39(+3.27%) |
May 29, 2009 | 12.15 | 12.19 | 11.91 | 11.91 | 8,115 | -0.09(-0.75%) |
May 28, 2009 | 11.80 | 12.00 | 11.75 | 12.00 | 6,009 | +0.10(+0.84%) |
May 27, 2009 | 11.76 | 12.03 | 11.75 | 11.90 | 7,768 | -0.10(-0.83%) |
May 26, 2009 | 11.75 | 12.10 | 11.75 | 12.00 | 9,090 | +0.20(+1.69%) |
May 25, 2009 | 11.85 | 11.85 | 11.80 | 11.80 | 2,200 | -0.03(-0.25%) |
May 22, 2009 | 11.72 | 11.94 | 11.61 | 11.83 | 6,526 | -0.07(-0.59%) |
May 21, 2009 | 12.00 | 12.00 | 11.80 | 11.90 | 11,418 | -0.25(-2.06%) |
May 20, 2009 | 11.85 | 12.17 | 11.80 | 12.15 | 10,395 | +0.38(+3.23%) |
May 19, 2009 | 11.40 | 11.77 | 11.20 | 11.77 | 24,939 | +0.36(+3.16%) |
May 15, 2009 | 11.62 | 11.67 | 11.26 | 11.41 | 14,475 | -0.21(-1.81%) |
May 14, 2009 | 11.93 | 11.93 | 11.54 | 11.62 | 11,690 | -0.37(-3.09%) |
May 13, 2009 | 11.93 | 12.00 | 11.77 | 11.99 | 7,189 | -0.18(-1.48%) |
May 12, 2009 | 12.05 | 12.17 | 12.00 | 12.17 | 6,575 | +0.00(+0.00%) |
May 11, 2009 | 12.17 | 12.17 | 12.17 | 12.17 | 2,280 | -0.04(-0.33%) |
May 08, 2009 | 12.21 | 12.21 | 11.80 | 12.21 | 9,013 | +0.16(+1.33%) |
May 07, 2009 | 12.00 | 12.49 | 11.85 | 12.05 | 23,217 | +0.07(+0.58%) |
May 06, 2009 | 11.74 | 11.99 | 11.70 | 11.98 | 18,876 | +0.28(+2.39%) |
May 05, 2009 | 11.49 | 11.70 | 11.33 | 11.70 | 9,500 | +0.22(+1.92%) |
May 04, 2009 | 11.34 | 11.48 | 11.25 | 11.48 | 12,650 | +0.22(+1.95%) |
May 01, 2009 | 11.25 | 11.38 | 11.20 | 11.26 | 6,264 | -0.01(-0.09%) |
Apr 30, 2009 | 11.38 | 11.39 | 11.26 | 11.27 | 4,080 | +0.01(+0.09%) |
Apr 29, 2009 | 11.00 | 11.30 | 10.80 | 11.26 | 7,467 | +0.26(+2.36%) |
Apr 28, 2009 | 10.78 | 11.00 | 10.78 | 11.00 | 4,265 | +0.00(+0.00%) |
Apr 27, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 14,376 | +0.13(+1.20%) |
Apr 24, 2009 | 10.90 | 11.06 | 10.83 | 10.87 | 9,442 | -0.02(-0.18%) |
Apr 23, 2009 | 10.78 | 10.90 | 10.77 | 10.89 | 7,550 | +0.09(+0.83%) |
Apr 22, 2009 | 10.64 | 10.85 | 10.64 | 10.80 | 2,092 | -0.12(-1.10%) |
Apr 21, 2009 | 10.60 | 10.92 | 10.60 | 10.92 | 7,935 | +0.27(+2.54%) |
Apr 20, 2009 | 10.80 | 10.80 | 10.62 | 10.65 | 4,850 | -0.20(-1.84%) |
Apr 17, 2009 | 10.80 | 10.94 | 10.72 | 10.85 | 2,099 | +0.06(+0.56%) |
Apr 16, 2009 | 10.66 | 10.85 | 10.66 | 10.79 | 12,750 | -0.01(-0.09%) |
Apr 15, 2009 | 10.98 | 10.98 | 10.52 | 10.80 | 5,100 | -0.06(-0.55%) |
Apr 14, 2009 | 10.91 | 11.01 | 10.86 | 10.86 | 11,372 | -0.04(-0.37%) |
Apr 13, 2009 | 10.96 | 10.96 | 10.90 | 10.90 | 4,972 | -0.09(-0.82%) |
Apr 09, 2009 | 10.86 | 10.99 | 10.85 | 10.99 | 7,257 | +0.07(+0.64%) |
Apr 08, 2009 | 10.96 | 10.96 | 10.92 | 10.92 | 1,669 | +0.17(+1.58%) |
Apr 07, 2009 | 10.79 | 10.97 | 10.66 | 10.75 | 4,616 | -0.05(-0.46%) |
Apr 06, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 2,200 | -0.02(-0.18%) |
Apr 03, 2009 | 10.88 | 10.94 | 10.76 | 10.82 | 14,118 | -0.08(-0.73%) |
Apr 02, 2009 | 10.88 | 10.90 | 10.76 | 10.90 | 17,998 | +0.07(+0.65%) |
Apr 01, 2009 | 10.92 | 10.95 | 10.83 | 10.83 | 3,225 | +0.33(+3.14%) |
Mar 31, 2009 | 10.76 | 10.76 | 10.50 | 10.50 | 17,121 | -0.05(-0.47%) |
Mar 30, 2009 | 11.40 | 11.24 | 10.54 | 10.55 | 33,800 | +0.06(+0.57%) |
Mar 26, 2009 | 10.22 | 10.49 | 10.26 | 10.49 | 13,336 | +0.02(+0.19%) |
Mar 25, 2009 | 10.49 | 10.49 | 10.33 | 10.47 | 8,264 | +0.12(+1.16%) |
Mar 24, 2009 | 10.48 | 10.48 | 10.25 | 10.35 | 6,363 | -0.15(-1.43%) |
Mar 23, 2009 | 10.07 | 10.50 | 10.30 | 10.50 | 28,401 | +0.40(+3.96%) |
Mar 20, 2009 | 10.30 | 10.44 | 10.10 | 10.10 | 14,813 | -0.14(-1.37%) |
Mar 19, 2009 | 10.26 | 10.35 | 10.18 | 10.24 | 13,732 | +0.06(+0.59%) |
Mar 18, 2009 | 10.17 | 10.18 | 9.950 | 10.18 | 11,749 | +0.24(+2.41%) |
Mar 17, 2009 | 10.08 | 9.980 | 9.750 | 9.940 | 8,359 | +0.04(+0.40%) |
Mar 16, 2009 | 9.800 | 10.16 | 9.520 | 9.900 | 15,087 | +0.38(+3.99%) |
Mar 13, 2009 | 9.410 | 9.930 | 9.410 | 9.520 | 21,246 | +0.03(+0.32%) |
Mar 12, 2009 | 9.060 | 9.490 | 9.000 | 9.490 | 12,987 | +0.38(+4.17%) |
Mar 11, 2009 | 9.160 | 9.420 | 9.110 | 9.110 | 5,965 | -0.04(-0.44%) |
Mar 10, 2009 | 8.660 | 9.360 | 8.660 | 9.150 | 11,821 | +0.53(+6.15%) |
Mar 09, 2009 | 8.550 | 8.850 | 8.550 | 8.620 | 6,247 | -0.08(-0.92%) |
Mar 06, 2009 | 8.750 | 8.750 | 8.700 | 8.700 | 2,600 | -0.05(-0.57%) |
Mar 05, 2009 | 8.770 | 9.000 | 8.750 | 8.750 | 5,926 | -0.44(-4.79%) |
Mar 04, 2009 | 8.930 | 9.200 | 8.930 | 9.190 | 4,312 | +0.43(+4.91%) |
Mar 02, 2009 | 9.180 | 9.180 | 8.680 | 8.760 | 16,200 | -0.40(-4.37%) |
Feb 27, 2009 | 8.880 | 9.160 | 8.880 | 9.160 | 8,144 | -0.14(-1.51%) |
Feb 26, 2009 | 9.060 | 9.380 | 9.060 | 9.300 | 7,950 | +0.34(+3.79%) |
Feb 25, 2009 | 8.850 | 8.960 | 8.850 | 8.960 | 3,040 | +0.03(+0.34%) |
Feb 24, 2009 | 8.770 | 8.950 | 8.770 | 8.930 | 8,771 | +0.13(+1.48%) |
Feb 23, 2009 | 9.150 | 9.250 | 8.800 | 8.800 | 12,058 | -0.21(-2.33%) |
Feb 20, 2009 | 9.010 | 9.150 | 8.770 | 9.010 | 19,149 | -0.12(-1.31%) |
Feb 19, 2009 | 9.130 | 9.210 | 9.120 | 9.130 | 8,390 | -0.12(-1.30%) |
Feb 18, 2009 | 9.430 | 9.440 | 9.100 | 9.250 | 15,210 | -0.16(-1.70%) |
Feb 17, 2009 | 9.780 | 9.810 | 9.410 | 9.410 | 29,873 | -0.69(-6.83%) |
Feb 13, 2009 | 10.00 | 10.23 | 9.880 | 10.10 | 10,714 | -0.10(-0.98%) |
Feb 12, 2009 | 10.02 | 10.20 | 10.00 | 10.20 | 7,103 | +0.00(+0.00%) |
Feb 11, 2009 | 10.02 | 10.30 | 10.02 | 10.20 | 4,452 | +0.12(+1.19%) |
Feb 10, 2009 | 10.28 | 10.28 | 10.06 | 10.08 | 5,095 | -0.16(-1.56%) |
Feb 09, 2009 | 10.20 | 10.33 | 10.04 | 10.24 | 11,318 | -0.09(-0.87%) |
Feb 06, 2009 | 10.02 | 10.33 | 10.02 | 10.33 | 10,200 | +0.32(+3.20%) |
Feb 05, 2009 | 10.16 | 10.23 | 9.850 | 10.01 | 17,368 | -0.30(-2.91%) |
Feb 04, 2009 | 10.25 | 10.31 | 10.20 | 10.31 | 4,239 | +0.20(+1.98%) |
Feb 03, 2009 | 9.860 | 10.33 | 9.860 | 10.11 | 6,674 | +0.11(+1.10%) |