Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.48 | 14.29 | 14.29 | 14.29 | 2,571,749 | -0.12(-0.85%) |
Dec 30, 2009 | 14.41 | 14.52 | 14.38 | 14.41 | 1,044,322 | -0.05(-0.33%) |
Dec 29, 2009 | 14.33 | 14.53 | 14.30 | 14.46 | 1,064,598 | +0.12(+0.86%) |
Dec 28, 2009 | 14.24 | 14.35 | 14.18 | 14.33 | 800,444 | +0.09(+0.62%) |
Dec 24, 2009 | 14.17 | 14.26 | 14.14 | 14.25 | 292,818 | +0.12(+0.83%) |
Dec 23, 2009 | 14.07 | 14.16 | 13.98 | 14.13 | 1,423,627 | +0.13(+0.95%) |
Dec 22, 2009 | 13.94 | 14.02 | 13.86 | 13.99 | 984,974 | +0.03(+0.25%) |
Dec 21, 2009 | 13.97 | 14.08 | 13.91 | 13.96 | 894,749 | -0.03(-0.23%) |
Dec 18, 2009 | 14.13 | 14.13 | 13.90 | 13.99 | 1,846,439 | -0.01(-0.08%) |
Dec 17, 2009 | 14.16 | 14.19 | 14.00 | 14.00 | 1,269,104 | -0.23(-1.65%) |
Dec 16, 2009 | 14.37 | 14.41 | 14.14 | 14.24 | 1,135,627 | -0.04(-0.28%) |
Dec 15, 2009 | 14.25 | 14.37 | 14.23 | 14.28 | 1,303,019 | +0.06(+0.41%) |
Dec 14, 2009 | 14.31 | 14.39 | 14.21 | 14.22 | 1,898,178 | +0.09(+0.62%) |
Dec 11, 2009 | 13.99 | 14.23 | 13.96 | 14.13 | 1,435,822 | +0.18(+1.26%) |
Dec 10, 2009 | 13.87 | 14.03 | 13.83 | 13.95 | 1,071,765 | +0.13(+0.93%) |
Dec 09, 2009 | 13.95 | 14.06 | 13.59 | 13.83 | 1,588,754 | -0.07(-0.52%) |
Dec 08, 2009 | 14.32 | 14.79 | 13.82 | 13.90 | 3,510,138 | -0.03(-0.21%) |
Dec 07, 2009 | 13.94 | 14.08 | 13.78 | 13.93 | 2,901,866 | +0.04(+0.31%) |
Dec 04, 2009 | 13.83 | 13.93 | 13.63 | 13.89 | 1,664,107 | +0.47(+3.54%) |
Dec 03, 2009 | 13.43 | 13.61 | 13.38 | 13.41 | 1,259,422 | -0.07(-0.51%) |
Dec 02, 2009 | 13.58 | 13.69 | 13.42 | 13.48 | 1,664,861 | -0.14(-1.04%) |
Dec 01, 2009 | 13.78 | 13.81 | 13.62 | 13.62 | 1,723,642 | -0.02(-0.17%) |
Nov 30, 2009 | 13.40 | 13.66 | 13.34 | 13.65 | 1,662,596 | +0.21(+1.55%) |
Nov 27, 2009 | 13.40 | 13.53 | 13.24 | 13.44 | 692,351 | -0.19(-1.39%) |
Nov 25, 2009 | 13.70 | 13.73 | 13.47 | 13.63 | 1,680,052 | -0.16(-1.14%) |
Nov 24, 2009 | 13.84 | 13.87 | 13.62 | 13.78 | 1,600,394 | -0.07(-0.52%) |
Nov 23, 2009 | 13.70 | 13.87 | 13.64 | 13.86 | 713,808 | +0.28(+2.06%) |
Nov 20, 2009 | 13.41 | 13.62 | 13.07 | 13.58 | 1,128,637 | +0.12(+0.89%) |
Nov 19, 2009 | 13.51 | 13.51 | 13.27 | 13.46 | 647,084 | -0.14(-1.00%) |
Nov 18, 2009 | 13.69 | 13.75 | 13.54 | 13.59 | 649,338 | -0.13(-0.93%) |
Nov 17, 2009 | 13.61 | 13.75 | 13.59 | 13.72 | 509,654 | +0.04(+0.29%) |
Nov 16, 2009 | 13.64 | 13.74 | 13.56 | 13.68 | 713,414 | +0.08(+0.61%) |
Nov 13, 2009 | 13.61 | 13.68 | 13.47 | 13.60 | 862,638 | +0.09(+0.63%) |
Nov 12, 2009 | 13.64 | 13.65 | 13.47 | 13.51 | 749,932 | -0.08(-0.61%) |
Nov 11, 2009 | 13.53 | 13.63 | 13.45 | 13.59 | 857,122 | +0.09(+0.69%) |
Nov 10, 2009 | 13.46 | 13.55 | 13.42 | 13.50 | 1,179,060 | +0.08(+0.58%) |
Nov 09, 2009 | 13.28 | 13.43 | 13.25 | 13.42 | 1,121,437 | +0.24(+1.84%) |
Nov 06, 2009 | 13.07 | 13.27 | 13.07 | 13.18 | 772,342 | +0.07(+0.53%) |
Nov 05, 2009 | 12.97 | 13.19 | 12.97 | 13.11 | 1,021,927 | +0.21(+1.65%) |
Nov 04, 2009 | 12.91 | 13.09 | 12.74 | 12.90 | 1,448,448 | -0.06(-0.43%) |
Nov 03, 2009 | 13.07 | 13.11 | 12.79 | 12.95 | 1,172,610 | -0.15(-1.12%) |
Nov 02, 2009 | 12.99 | 13.23 | 12.92 | 13.10 | 2,418,108 | +0.09(+0.66%) |
Oct 30, 2009 | 12.93 | 13.24 | 12.93 | 13.02 | 1,654,882 | +0.03(+0.21%) |
Oct 29, 2009 | 12.76 | 13.00 | 12.64 | 12.99 | 1,088,553 | +0.26(+2.03%) |
Oct 28, 2009 | 12.90 | 12.96 | 12.71 | 12.73 | 807,584 | -0.14(-1.10%) |
Oct 27, 2009 | 12.86 | 13.01 | 12.77 | 12.87 | 1,089,000 | +0.05(+0.37%) |
Oct 26, 2009 | 12.89 | 13.17 | 12.70 | 12.82 | 1,203,044 | -0.06(-0.50%) |
Oct 23, 2009 | 12.94 | 12.96 | 12.84 | 12.89 | 1,115,808 | -0.30(-2.27%) |
Oct 22, 2009 | 13.08 | 13.22 | 12.97 | 13.19 | 1,099,578 | +0.07(+0.55%) |
Oct 21, 2009 | 13.14 | 13.39 | 13.10 | 13.11 | 902,572 | -0.03(-0.24%) |
Oct 20, 2009 | 13.11 | 13.16 | 13.08 | 13.15 | 1,027,331 | -0.02(-0.12%) |
Oct 19, 2009 | 13.01 | 13.39 | 13.01 | 13.16 | 1,520,358 | +0.20(+1.52%) |
Oct 16, 2009 | 13.41 | 13.47 | 12.91 | 12.97 | 2,371,046 | -0.49(-3.61%) |
Oct 15, 2009 | 12.57 | 13.47 | 12.57 | 13.45 | 1,936,574 | +0.34(+2.56%) |
Oct 14, 2009 | 13.26 | 13.48 | 13.08 | 13.11 | 1,235,152 | -0.12(-0.93%) |
Oct 13, 2009 | 13.17 | 13.29 | 13.08 | 13.24 | 1,162,848 | +0.08(+0.61%) |
Oct 12, 2009 | 13.11 | 13.54 | 13.00 | 13.16 | 791,426 | +0.15(+1.13%) |
Oct 09, 2009 | 12.97 | 13.13 | 12.84 | 13.01 | 941,917 | +0.01(+0.08%) |
Oct 08, 2009 | 13.02 | 13.05 | 12.86 | 13.00 | 1,302,146 | +0.05(+0.39%) |
Oct 07, 2009 | 13.05 | 14.34 | 12.80 | 12.95 | 756,513 | -0.06(-0.43%) |
Oct 06, 2009 | 12.85 | 13.08 | 12.69 | 13.01 | 1,060,057 | +0.14(+1.10%) |
Oct 05, 2009 | 12.86 | 12.87 | 12.68 | 12.86 | 1,899,573 | +0.01(+0.08%) |
Oct 02, 2009 | 13.00 | 13.14 | 12.81 | 12.85 | 1,880,141 | -0.07(-0.56%) |
Oct 01, 2009 | 12.85 | 13.03 | 12.72 | 12.93 | 2,091,262 | +0.07(+0.52%) |
Sep 30, 2009 | 12.94 | 12.99 | 12.68 | 12.86 | 1,530,341 | -0.13(-0.99%) |
Sep 29, 2009 | 13.07 | 13.13 | 12.89 | 12.99 | 1,384,976 | -0.09(-0.65%) |
Sep 28, 2009 | 13.07 | 13.18 | 12.89 | 13.07 | 1,405,241 | +0.09(+0.72%) |
Sep 25, 2009 | 13.12 | 13.25 | 12.94 | 12.98 | 1,257,296 | -0.10(-0.73%) |
Sep 24, 2009 | 13.07 | 13.15 | 12.98 | 13.07 | 1,864,556 | +0.03(+0.20%) |
Sep 23, 2009 | 13.07 | 13.23 | 13.02 | 13.05 | 1,622,609 | -0.02(-0.18%) |
Sep 22, 2009 | 13.02 | 13.14 | 13.02 | 13.07 | 2,109,825 | +0.01(+0.06%) |
Sep 21, 2009 | 12.76 | 13.11 | 12.68 | 13.06 | 3,161,343 | +0.24(+1.85%) |
Sep 18, 2009 | 13.25 | 13.50 | 12.83 | 12.83 | 10,627,286 | -0.33(-2.47%) |
Sep 17, 2009 | 13.25 | 13.27 | 13.02 | 13.15 | 2,390,055 | +0.09(+0.67%) |
Sep 16, 2009 | 13.14 | 13.27 | 12.93 | 13.06 | 1,735,128 | -0.02(-0.16%) |
Sep 15, 2009 | 13.28 | 13.29 | 13.02 | 13.09 | 2,849,317 | -0.10(-0.75%) |
Sep 14, 2009 | 12.61 | 13.27 | 12.55 | 13.18 | 3,569,437 | +0.55(+4.39%) |
Sep 11, 2009 | 12.67 | 12.76 | 12.57 | 12.63 | 2,054,756 | +0.00(+0.02%) |
Sep 10, 2009 | 12.15 | 12.63 | 12.10 | 12.63 | 2,444,388 | +0.48(+3.95%) |
Sep 09, 2009 | 12.37 | 12.53 | 12.09 | 12.15 | 2,494,679 | -0.18(-1.47%) |
Sep 08, 2009 | 12.25 | 12.41 | 12.25 | 12.33 | 2,710,773 | +0.11(+0.92%) |
Sep 04, 2009 | 12.00 | 12.23 | 12.00 | 12.22 | 1,411,751 | +0.13(+1.10%) |
Sep 03, 2009 | 12.41 | 12.49 | 11.92 | 12.08 | 3,088,049 | -0.29(-2.33%) |
Sep 02, 2009 | 11.86 | 12.77 | 11.81 | 12.37 | 6,198,108 | +0.69(+5.87%) |
Sep 01, 2009 | 11.81 | 12.07 | 11.55 | 11.69 | 2,744,606 | -0.24(-2.01%) |
Aug 31, 2009 | 11.93 | 12.08 | 11.85 | 11.93 | 1,195,905 | -0.05(-0.42%) |
Aug 28, 2009 | 11.81 | 12.01 | 11.71 | 11.98 | 1,485,161 | +0.18(+1.54%) |
Aug 27, 2009 | 11.72 | 11.83 | 11.58 | 11.79 | 939,948 | +0.07(+0.59%) |
Aug 26, 2009 | 11.99 | 12.06 | 11.71 | 11.73 | 2,194,155 | -0.31(-2.55%) |
Aug 25, 2009 | 11.99 | 12.13 | 11.97 | 12.03 | 946,199 | +0.03(+0.29%) |
Aug 24, 2009 | 11.93 | 12.09 | 11.88 | 12.00 | 1,194,667 | +0.06(+0.49%) |
Aug 21, 2009 | 11.61 | 11.98 | 11.61 | 11.94 | 1,721,816 | +0.39(+3.37%) |
Aug 20, 2009 | 11.55 | 11.73 | 11.45 | 11.55 | 2,155,207 | +0.05(+0.46%) |
Aug 19, 2009 | 11.51 | 11.73 | 11.46 | 11.50 | 2,389,818 | -0.05(-0.42%) |
Aug 18, 2009 | 11.53 | 11.66 | 11.51 | 11.54 | 1,007,876 | -0.11(-0.98%) |
Aug 17, 2009 | 11.73 | 11.77 | 11.55 | 11.66 | 1,889,339 | -0.15(-1.24%) |
Aug 14, 2009 | 11.66 | 11.82 | 11.64 | 11.81 | 1,350,123 | +0.16(+1.40%) |
Aug 13, 2009 | 11.42 | 11.66 | 11.42 | 11.64 | 1,748,992 | +0.18(+1.61%) |
Aug 12, 2009 | 11.39 | 11.54 | 11.34 | 11.46 | 1,049,122 | +0.01(+0.05%) |
Aug 11, 2009 | 11.38 | 11.52 | 11.36 | 11.45 | 685,046 | -0.03(-0.28%) |
Aug 10, 2009 | 11.41 | 11.52 | 11.31 | 11.49 | 1,084,308 | +0.06(+0.54%) |
Aug 07, 2009 | 11.42 | 11.50 | 11.37 | 11.42 | 1,029,989 | +0.13(+1.13%) |
Aug 06, 2009 | 11.39 | 11.48 | 11.26 | 11.30 | 1,978,559 | -0.06(-0.49%) |
Aug 05, 2009 | 11.93 | 11.95 | 11.33 | 11.35 | 2,453,204 | -0.55(-4.59%) |
Aug 04, 2009 | 11.87 | 12.04 | 11.85 | 11.90 | 1,507,226 | +0.02(+0.20%) |
Aug 03, 2009 | 11.83 | 11.95 | 11.64 | 11.87 | 904,113 | +0.15(+1.32%) |
Jul 31, 2009 | 11.74 | 11.87 | 11.68 | 11.72 | 905,771 | -0.05(-0.45%) |
Jul 30, 2009 | 11.77 | 11.87 | 11.53 | 11.77 | 1,373,868 | +0.13(+1.10%) |
Jul 29, 2009 | 11.62 | 11.71 | 11.55 | 11.65 | 786,408 | -0.08(-0.68%) |
Jul 28, 2009 | 11.58 | 11.77 | 11.58 | 11.73 | 808,882 | +0.06(+0.55%) |
Jul 27, 2009 | 11.64 | 11.68 | 11.53 | 11.66 | 691,263 | -0.03(-0.23%) |
Jul 24, 2009 | 11.64 | 11.84 | 11.61 | 11.69 | 876,412 | +0.03(+0.25%) |
Jul 23, 2009 | 11.38 | 11.73 | 11.38 | 11.66 | 1,135,646 | +0.33(+2.92%) |
Jul 22, 2009 | 11.43 | 11.51 | 11.22 | 11.33 | 1,427,433 | -0.11(-0.96%) |
Jul 21, 2009 | 11.40 | 11.48 | 11.27 | 11.44 | 1,370,932 | +0.11(+0.96%) |
Jul 20, 2009 | 11.45 | 11.45 | 11.13 | 11.33 | 2,332,845 | -0.17(-1.46%) |
Jul 17, 2009 | 11.63 | 11.67 | 11.45 | 11.50 | 1,235,309 | -0.11(-0.99%) |
Jul 16, 2009 | 11.63 | 11.71 | 11.48 | 11.61 | 965,444 | -0.08(-0.68%) |
Jul 15, 2009 | 11.54 | 11.71 | 11.48 | 11.69 | 1,180,271 | +0.20(+1.76%) |
Jul 14, 2009 | 11.29 | 11.49 | 11.27 | 11.49 | 1,323,596 | +0.19(+1.70%) |
Jul 13, 2009 | 11.21 | 11.38 | 11.20 | 11.30 | 1,504,098 | +0.16(+1.46%) |
Jul 10, 2009 | 11.18 | 11.28 | 11.07 | 11.13 | 1,150,222 | -0.13(-1.11%) |
Jul 09, 2009 | 11.22 | 11.37 | 11.22 | 11.26 | 1,069,991 | -0.01(-0.09%) |
Jul 08, 2009 | 11.35 | 11.35 | 11.16 | 11.27 | 2,032,364 | +0.02(+0.17%) |
Jul 07, 2009 | 11.65 | 11.65 | 11.23 | 11.25 | 1,895,343 | -0.33(-2.81%) |
Jul 06, 2009 | 11.61 | 11.81 | 11.53 | 11.58 | 1,319,163 | -0.05(-0.44%) |
Jul 02, 2009 | 11.60 | 11.69 | 11.47 | 11.63 | 1,412,309 | -0.08(-0.71%) |
Jul 01, 2009 | 11.49 | 11.85 | 11.47 | 11.71 | 1,433,291 | +0.25(+2.16%) |
Jun 30, 2009 | 11.73 | 11.80 | 11.44 | 11.46 | 2,178,303 | -0.25(-2.10%) |
Jun 29, 2009 | 11.61 | 11.77 | 11.51 | 11.71 | 1,471,687 | +0.08(+0.69%) |
Jun 26, 2009 | 11.34 | 11.64 | 11.25 | 11.63 | 4,346,613 | +0.28(+2.49%) |
Jun 25, 2009 | 11.21 | 11.40 | 11.21 | 11.34 | 1,848,209 | +0.17(+1.53%) |
Jun 24, 2009 | 11.33 | 11.36 | 11.08 | 11.17 | 1,377,626 | -0.12(-1.06%) |
Jun 23, 2009 | 11.36 | 11.47 | 11.26 | 11.29 | 1,789,653 | -0.13(-1.10%) |
Jun 22, 2009 | 11.56 | 11.63 | 11.37 | 11.42 | 1,894,559 | -0.31(-2.61%) |
Jun 19, 2009 | 11.67 | 11.75 | 11.52 | 11.73 | 2,338,758 | +0.15(+1.29%) |
Jun 18, 2009 | 11.47 | 11.64 | 11.32 | 11.58 | 1,184,475 | +0.08(+0.70%) |
Jun 17, 2009 | 11.54 | 11.73 | 11.46 | 11.50 | 1,081,796 | -0.04(-0.37%) |
Jun 16, 2009 | 11.81 | 11.81 | 11.53 | 11.54 | 1,413,303 | -0.28(-2.35%) |
Jun 15, 2009 | 12.19 | 12.23 | 11.80 | 11.82 | 1,467,228 | -0.53(-4.32%) |
Jun 12, 2009 | 12.39 | 12.42 | 12.23 | 12.35 | 938,947 | -0.06(-0.47%) |
Jun 11, 2009 | 12.49 | 12.72 | 12.35 | 12.41 | 1,252,649 | -0.06(-0.45%) |
Jun 10, 2009 | 12.18 | 13.33 | 12.18 | 12.46 | 2,131,931 | +0.39(+3.25%) |
Jun 09, 2009 | 12.13 | 12.33 | 11.95 | 12.07 | 1,644,622 | -0.11(-0.92%) |
Jun 08, 2009 | 12.13 | 12.30 | 12.04 | 12.18 | 1,099,080 | +0.04(+0.33%) |
Jun 05, 2009 | 12.39 | 12.56 | 12.12 | 12.14 | 1,499,696 | -0.12(-0.98%) |
Jun 04, 2009 | 12.26 | 12.37 | 12.14 | 12.26 | 1,238,921 | -0.03(-0.28%) |
Jun 03, 2009 | 12.42 | 12.47 | 12.14 | 12.30 | 1,478,388 | -0.20(-1.58%) |
Jun 02, 2009 | 12.39 | 12.63 | 12.35 | 12.50 | 2,149,807 | +0.13(+1.01%) |
Jun 01, 2009 | 11.78 | 12.39 | 11.73 | 12.37 | 2,502,292 | +0.68(+5.79%) |
May 29, 2009 | 11.95 | 12.24 | 11.66 | 11.69 | 5,396,966 | -0.25(-2.10%) |
May 28, 2009 | 12.03 | 12.06 | 11.67 | 11.94 | 1,994,793 | +0.01(+0.07%) |
May 27, 2009 | 12.17 | 12.32 | 11.92 | 11.94 | 2,148,393 | -0.26(-2.16%) |
May 26, 2009 | 11.95 | 12.37 | 11.84 | 12.20 | 1,826,921 | +0.23(+1.92%) |
May 22, 2009 | 11.87 | 12.17 | 11.87 | 11.97 | 1,088,516 | +0.07(+0.56%) |
May 21, 2009 | 12.04 | 12.11 | 11.81 | 11.90 | 2,172,030 | -0.27(-2.23%) |
May 20, 2009 | 12.50 | 12.50 | 12.17 | 12.18 | 1,772,478 | -0.18(-1.42%) |
May 19, 2009 | 12.33 | 12.49 | 12.31 | 12.35 | 2,039,981 | +0.01(+0.04%) |
May 18, 2009 | 12.33 | 12.39 | 12.23 | 12.35 | 1,895,996 | +0.07(+0.59%) |
May 15, 2009 | 12.27 | 12.37 | 12.15 | 12.27 | 1,249,473 | -0.06(-0.45%) |
May 14, 2009 | 12.45 | 12.52 | 12.22 | 12.33 | 1,957,961 | -0.05(-0.39%) |
May 13, 2009 | 12.52 | 12.72 | 12.37 | 12.38 | 1,510,732 | -0.37(-2.91%) |
May 12, 2009 | 12.62 | 12.85 | 12.57 | 12.75 | 1,248,978 | +0.21(+1.66%) |
May 11, 2009 | 12.62 | 12.63 | 12.48 | 12.54 | 1,564,957 | -0.03(-0.28%) |
May 08, 2009 | 12.71 | 12.86 | 12.47 | 12.58 | 2,754,209 | -0.04(-0.30%) |
May 07, 2009 | 12.91 | 12.91 | 12.55 | 12.61 | 1,511,943 | -0.09(-0.69%) |
May 06, 2009 | 12.82 | 12.93 | 12.50 | 12.70 | 1,701,944 | +0.09(+0.70%) |
May 05, 2009 | 12.43 | 12.83 | 12.43 | 12.61 | 974,133 | +0.09(+0.72%) |
May 04, 2009 | 12.46 | 12.52 | 12.43 | 12.52 | 989,958 | +0.05(+0.43%) |
May 01, 2009 | 12.37 | 12.49 | 12.23 | 12.47 | 1,378,237 | +0.07(+0.56%) |
Apr 30, 2009 | 12.39 | 12.49 | 12.32 | 12.40 | 1,631,069 | +0.11(+0.89%) |
Apr 29, 2009 | 11.76 | 12.38 | 11.59 | 12.29 | 2,039,546 | +0.53(+4.47%) |
Apr 28, 2009 | 10.14 | 11.84 | 10.14 | 11.77 | 3,012,599 | -0.41(-3.39%) |
Apr 27, 2009 | 12.07 | 12.38 | 11.98 | 12.18 | 2,153,568 | +0.06(+0.51%) |
Apr 24, 2009 | 12.06 | 12.18 | 11.95 | 12.12 | 2,904,629 | +0.06(+0.46%) |
Apr 23, 2009 | 11.70 | 12.09 | 11.70 | 12.06 | 3,025,574 | +0.30(+2.56%) |
Apr 22, 2009 | 11.61 | 11.91 | 11.50 | 11.76 | 2,752,473 | +0.08(+0.71%) |
Apr 21, 2009 | 11.31 | 11.71 | 11.31 | 11.68 | 2,146,987 | +0.34(+3.01%) |
Apr 20, 2009 | 10.92 | 11.78 | 10.92 | 11.34 | 7,404,873 | +0.31(+2.81%) |
Apr 17, 2009 | 11.09 | 11.25 | 10.93 | 11.03 | 1,884,318 | -0.05(-0.41%) |
Apr 16, 2009 | 11.14 | 11.20 | 10.96 | 11.07 | 1,563,018 | +0.03(+0.31%) |
Apr 15, 2009 | 10.87 | 11.04 | 10.81 | 11.04 | 1,710,161 | +0.18(+1.70%) |
Apr 14, 2009 | 10.90 | 10.94 | 10.71 | 10.85 | 1,284,337 | -0.06(-0.56%) |
Apr 13, 2009 | 10.97 | 11.17 | 10.89 | 10.91 | 1,931,947 | -0.15(-1.37%) |
Apr 09, 2009 | 11.13 | 11.24 | 10.88 | 11.07 | 3,132,678 | +0.29(+2.65%) |
Apr 08, 2009 | 10.90 | 10.90 | 10.69 | 10.78 | 1,030,166 | -0.06(-0.54%) |
Apr 07, 2009 | 10.52 | 10.94 | 10.52 | 10.84 | 1,945,334 | +0.11(+1.07%) |
Apr 06, 2009 | 11.10 | 11.10 | 10.70 | 10.73 | 2,019,453 | -0.36(-3.25%) |
Apr 03, 2009 | 10.78 | 11.09 | 10.71 | 11.09 | 2,446,454 | +0.40(+3.77%) |
Apr 02, 2009 | 10.53 | 10.79 | 10.46 | 10.68 | 2,268,135 | +0.28(+2.69%) |
Apr 01, 2009 | 10.27 | 10.50 | 10.22 | 10.40 | 1,361,407 | +0.05(+0.46%) |
Mar 31, 2009 | 10.32 | 10.51 | 10.27 | 10.35 | 2,044,222 | +0.14(+1.33%) |
Mar 30, 2009 | 10.22 | 10.50 | 10.11 | 10.22 | 2,500,462 | -0.67(-6.17%) |
Mar 26, 2009 | 10.75 | 10.99 | 10.58 | 10.89 | 3,040,706 | +0.18(+1.69%) |
Mar 25, 2009 | 10.61 | 10.71 | 10.27 | 10.71 | 2,725,874 | +0.12(+1.16%) |
Mar 24, 2009 | 10.70 | 10.73 | 10.50 | 10.59 | 1,477,923 | -0.13(-1.17%) |
Mar 23, 2009 | 10.44 | 10.71 | 10.44 | 10.71 | 1,617,689 | +0.45(+4.42%) |
Mar 20, 2009 | 10.57 | 10.57 | 10.25 | 10.26 | 2,391,052 | -0.18(-1.69%) |
Mar 19, 2009 | 10.54 | 10.60 | 10.34 | 10.43 | 1,392,397 | -0.08(-0.78%) |
Mar 18, 2009 | 10.35 | 10.61 | 10.19 | 10.52 | 3,323,429 | +0.11(+1.07%) |
Mar 17, 2009 | 10.42 | 10.45 | 10.29 | 10.41 | 1,791,978 | -0.07(-0.69%) |
Mar 16, 2009 | 10.27 | 10.53 | 10.27 | 10.48 | 4,351,473 | +0.17(+1.63%) |
Mar 13, 2009 | 10.37 | 10.41 | 10.15 | 10.31 | 0 | -0.00(-0.03%) |
Mar 12, 2009 | 9.848 | 10.55 | 9.736 | 10.31 | 5,840,714 | +0.43(+4.32%) |
Mar 11, 2009 | 9.795 | 9.992 | 9.325 | 9.885 | 4,667,212 | +0.02(+0.19%) |
Mar 10, 2009 | 10.59 | 10.59 | 9.672 | 9.867 | 6,648,584 | -1.08(-9.89%) |
Mar 09, 2009 | 10.86 | 11.03 | 10.80 | 10.95 | 2,234,493 | -0.07(-0.68%) |
Mar 06, 2009 | 10.96 | 11.14 | 10.77 | 11.02 | 0 | +0.13(+1.22%) |
Mar 05, 2009 | 11.09 | 11.19 | 10.83 | 10.89 | 2,214,401 | -0.38(-3.38%) |
Mar 04, 2009 | 11.51 | 11.51 | 11.13 | 11.27 | 2,263,653 | -0.14(-1.24%) |
Mar 02, 2009 | 11.35 | 11.58 | 11.25 | 11.41 | 2,462,234 | -0.05(-0.42%) |
Feb 27, 2009 | 11.27 | 11.62 | 11.20 | 11.46 | 0 | +0.02(+0.14%) |
Feb 26, 2009 | 11.85 | 11.85 | 11.42 | 11.45 | 1,887,266 | -0.27(-2.28%) |
Feb 25, 2009 | 11.58 | 11.90 | 11.39 | 11.71 | 2,225,707 | +0.13(+1.08%) |
Feb 24, 2009 | 11.48 | 11.62 | 11.34 | 11.59 | 1,501,376 | +0.19(+1.68%) |
Feb 23, 2009 | 11.58 | 11.72 | 11.38 | 11.39 | 1,675,979 | -0.11(-0.97%) |
Feb 20, 2009 | 11.40 | 11.61 | 11.33 | 11.51 | 2,760,528 | +0.02(+0.19%) |
Feb 19, 2009 | 11.55 | 11.62 | 11.39 | 11.49 | 1,815,412 | +0.04(+0.35%) |
Feb 18, 2009 | 11.49 | 11.55 | 11.25 | 11.45 | 1,906,439 | +0.05(+0.47%) |
Feb 17, 2009 | 11.43 | 11.66 | 11.30 | 11.39 | 3,383,823 | -0.39(-3.35%) |
Feb 13, 2009 | 11.91 | 12.04 | 11.79 | 11.79 | 1,448,801 | -0.18(-1.51%) |
Feb 12, 2009 | 11.74 | 11.97 | 11.59 | 11.97 | 1,859,752 | +0.09(+0.72%) |
Feb 11, 2009 | 11.90 | 12.00 | 11.82 | 11.88 | 1,777,248 | +0.02(+0.18%) |
Feb 10, 2009 | 12.29 | 12.49 | 11.82 | 11.86 | 1,447,102 | -0.63(-5.04%) |
Feb 09, 2009 | 12.73 | 12.84 | 12.40 | 12.49 | 1,255,379 | -0.36(-2.78%) |
Feb 06, 2009 | 12.66 | 12.91 | 12.46 | 12.85 | 1,356,281 | +0.27(+2.16%) |
Feb 05, 2009 | 12.41 | 12.64 | 12.33 | 12.58 | 1,461,269 | +0.11(+0.92%) |
Feb 04, 2009 | 12.71 | 12.71 | 12.39 | 12.46 | 1,991,681 | -0.13(-1.02%) |
Feb 03, 2009 | 12.11 | 12.61 | 11.96 | 12.59 | 3,360,558 | +0.50(+4.15%) |
Feb 02, 2009 | 11.96 | 12.13 | 11.69 | 12.09 | 2,266,987 | -0.02(-0.18%) |
Jan 30, 2009 | 12.51 | 12.57 | 12.05 | 12.11 | 0 | -0.49(-3.87%) |
Jan 29, 2009 | 12.63 | 12.74 | 12.44 | 12.60 | 2,311,875 | -0.14(-1.09%) |
Jan 28, 2009 | 12.79 | 12.80 | 12.55 | 12.74 | 1,238,677 | +0.17(+1.31%) |
Jan 27, 2009 | 12.46 | 12.61 | 12.39 | 12.57 | 923,204 | +0.22(+1.77%) |
Jan 26, 2009 | 12.40 | 12.55 | 12.29 | 12.35 | 1,100,640 | +0.06(+0.50%) |
Jan 23, 2009 | 12.42 | 12.48 | 12.13 | 12.29 | 1,809,397 | -0.44(-3.44%) |
Jan 22, 2009 | 12.46 | 12.78 | 12.42 | 12.73 | 2,095,064 | -0.05(-0.40%) |
Jan 21, 2009 | 12.80 | 13.06 | 12.51 | 12.78 | 2,012,632 | +0.01(+0.08%) |
Jan 20, 2009 | 12.94 | 13.15 | 12.72 | 12.77 | 1,667,512 | -0.21(-1.60%) |
Jan 16, 2009 | 12.75 | 13.07 | 12.67 | 12.98 | 2,212,327 | +0.43(+3.42%) |
Jan 15, 2009 | 12.49 | 12.64 | 12.44 | 12.55 | 2,955,266 | +0.10(+0.84%) |
Jan 14, 2009 | 12.72 | 12.85 | 12.39 | 12.44 | 1,728,097 | -0.46(-3.60%) |
Jan 13, 2009 | 13.02 | 13.03 | 12.80 | 12.91 | 1,625,684 | -0.08(-0.64%) |
Jan 12, 2009 | 13.05 | 13.12 | 12.93 | 12.99 | 1,133,407 | -0.03(-0.25%) |
Jan 09, 2009 | 13.39 | 13.42 | 12.96 | 13.02 | 1,687,454 | -0.22(-1.69%) |
Jan 08, 2009 | 13.17 | 13.25 | 12.88 | 13.25 | 1,574,186 | +0.10(+0.77%) |
Jan 07, 2009 | 13.57 | 13.57 | 13.08 | 13.14 | 1,913,973 | -0.57(-4.18%) |
Jan 06, 2009 | 14.17 | 14.26 | 13.51 | 13.72 | 1,558,769 | -0.40(-2.85%) |
Jan 05, 2009 | 13.86 | 14.13 | 13.74 | 14.12 | 1,677,813 | +0.04(+0.28%) |
Jan 02, 2009 | 13.90 | 14.12 | 13.38 | 14.08 | 0 | +0.35(+2.54%) |