Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.57 | 13.56 | 13.56 | 13.56 | 80,900 | +0.04(+0.30%) |
Dec 30, 2009 | 12.72 | 13.52 | 12.70 | 13.52 | 181,088 | +0.69(+5.38%) |
Dec 29, 2009 | 12.96 | 13.21 | 12.66 | 12.83 | 83,302 | -0.09(-0.70%) |
Dec 28, 2009 | 13.69 | 13.81 | 12.78 | 12.92 | 175,746 | -0.64(-4.72%) |
Dec 24, 2009 | 13.83 | 13.89 | 13.50 | 13.56 | 44,909 | -0.15(-1.09%) |
Dec 23, 2009 | 13.37 | 14.36 | 13.12 | 13.71 | 283,339 | +0.40(+3.01%) |
Dec 22, 2009 | 13.21 | 13.43 | 12.88 | 13.31 | 97,738 | +0.09(+0.68%) |
Dec 21, 2009 | 13.32 | 13.84 | 12.96 | 13.22 | 130,567 | -0.03(-0.23%) |
Dec 18, 2009 | 13.65 | 13.75 | 12.94 | 13.25 | 218,576 | -0.26(-1.92%) |
Dec 17, 2009 | 13.98 | 14.17 | 13.29 | 13.51 | 117,259 | -0.63(-4.46%) |
Dec 16, 2009 | 14.62 | 14.62 | 13.86 | 14.14 | 87,065 | -0.28(-1.94%) |
Dec 15, 2009 | 15.00 | 15.00 | 14.40 | 14.42 | 74,562 | -0.59(-3.93%) |
Dec 14, 2009 | 14.93 | 15.05 | 14.57 | 15.01 | 54,329 | +0.24(+1.62%) |
Dec 11, 2009 | 14.79 | 14.86 | 14.51 | 14.77 | 41,482 | +0.15(+1.03%) |
Dec 10, 2009 | 14.92 | 14.96 | 14.55 | 14.62 | 116,516 | -0.11(-0.75%) |
Dec 09, 2009 | 14.71 | 14.77 | 14.34 | 14.73 | 58,625 | +0.09(+0.61%) |
Dec 08, 2009 | 14.91 | 15.09 | 14.58 | 14.64 | 57,912 | -0.38(-2.53%) |
Dec 07, 2009 | 14.85 | 15.14 | 14.71 | 15.02 | 83,845 | +0.09(+0.60%) |
Dec 04, 2009 | 14.76 | 15.09 | 14.45 | 14.93 | 96,325 | +0.44(+3.04%) |
Dec 03, 2009 | 14.87 | 14.98 | 14.44 | 14.49 | 73,880 | -0.27(-1.83%) |
Dec 02, 2009 | 15.00 | 15.53 | 14.69 | 14.76 | 123,424 | -0.29(-1.93%) |
Dec 01, 2009 | 14.83 | 15.07 | 14.56 | 15.05 | 130,579 | +0.43(+2.94%) |
Nov 30, 2009 | 14.57 | 14.82 | 14.14 | 14.62 | 127,126 | -0.05(-0.34%) |
Nov 27, 2009 | 14.67 | 14.83 | 14.34 | 14.67 | 54,177 | -0.63(-4.12%) |
Nov 25, 2009 | 15.52 | 15.66 | 15.18 | 15.30 | 61,044 | -0.20(-1.29%) |
Nov 24, 2009 | 16.21 | 16.21 | 15.15 | 15.50 | 123,473 | -0.60(-3.73%) |
Nov 23, 2009 | 15.93 | 16.39 | 15.93 | 16.10 | 73,953 | +0.37(+2.35%) |
Nov 20, 2009 | 15.45 | 15.77 | 15.45 | 15.73 | 55,068 | +0.19(+1.22%) |
Nov 19, 2009 | 15.74 | 15.79 | 15.04 | 15.54 | 159,316 | -0.42(-2.63%) |
Nov 18, 2009 | 15.87 | 16.05 | 15.73 | 15.96 | 113,101 | +0.05(+0.31%) |
Nov 17, 2009 | 16.15 | 16.27 | 15.79 | 15.91 | 195,551 | -0.34(-2.09%) |
Nov 16, 2009 | 15.74 | 16.50 | 15.74 | 16.25 | 122,648 | +0.59(+3.77%) |
Nov 13, 2009 | 15.10 | 15.67 | 14.82 | 15.66 | 79,622 | +0.54(+3.57%) |
Nov 12, 2009 | 15.39 | 15.89 | 15.06 | 15.12 | 96,415 | -0.30(-1.95%) |
Nov 11, 2009 | 15.68 | 15.89 | 15.26 | 15.42 | 84,582 | -0.07(-0.45%) |
Nov 10, 2009 | 15.70 | 16.34 | 15.21 | 15.49 | 165,513 | -0.33(-2.09%) |
Nov 09, 2009 | 15.84 | 16.36 | 15.72 | 15.82 | 146,760 | +0.04(+0.25%) |
Nov 06, 2009 | 14.83 | 15.80 | 14.82 | 15.78 | 142,491 | +0.70(+4.64%) |
Nov 05, 2009 | 14.60 | 15.66 | 14.35 | 15.08 | 128,773 | +0.61(+4.22%) |
Nov 04, 2009 | 14.79 | 15.99 | 14.40 | 14.47 | 312,963 | -0.06(-0.41%) |
Nov 03, 2009 | 13.43 | 14.54 | 13.34 | 14.53 | 236,955 | +0.89(+6.52%) |
Nov 02, 2009 | 14.05 | 14.35 | 13.33 | 13.64 | 163,242 | -0.36(-2.57%) |
Oct 30, 2009 | 14.79 | 14.88 | 13.87 | 14.00 | 140,829 | -0.90(-6.04%) |
Oct 29, 2009 | 15.09 | 15.09 | 14.72 | 14.90 | 82,327 | +0.05(+0.34%) |
Oct 28, 2009 | 15.41 | 15.69 | 14.54 | 14.85 | 96,561 | -0.55(-3.57%) |
Oct 27, 2009 | 16.30 | 16.40 | 15.25 | 15.40 | 75,534 | -0.88(-5.41%) |
Oct 26, 2009 | 16.62 | 16.99 | 15.91 | 16.28 | 79,657 | -0.27(-1.63%) |
Oct 23, 2009 | 16.88 | 17.51 | 16.48 | 16.55 | 119,558 | -0.16(-0.96%) |
Oct 22, 2009 | 16.38 | 17.06 | 15.90 | 16.71 | 99,774 | +0.21(+1.27%) |
Oct 21, 2009 | 17.68 | 17.74 | 16.43 | 16.50 | 194,944 | -1.15(-6.52%) |
Oct 20, 2009 | 17.51 | 17.99 | 17.32 | 17.65 | 219,856 | +0.13(+0.74%) |
Oct 19, 2009 | 17.11 | 17.78 | 17.02 | 17.52 | 392,141 | +0.70(+4.16%) |
Oct 16, 2009 | 15.90 | 17.14 | 15.66 | 16.82 | 256,232 | +0.83(+5.19%) |
Oct 15, 2009 | 16.16 | 16.25 | 15.85 | 15.99 | 93,187 | -0.30(-1.84%) |
Oct 14, 2009 | 16.27 | 16.30 | 16.07 | 16.29 | 154,238 | +0.22(+1.37%) |
Oct 13, 2009 | 15.88 | 16.10 | 15.54 | 16.07 | 75,382 | +0.24(+1.52%) |
Oct 12, 2009 | 16.12 | 16.33 | 15.41 | 15.83 | 226,659 | -0.26(-1.62%) |
Oct 09, 2009 | 15.64 | 16.37 | 15.46 | 16.09 | 160,444 | +0.49(+3.14%) |
Oct 08, 2009 | 16.25 | 16.54 | 15.53 | 15.60 | 179,558 | -0.36(-2.26%) |
Oct 07, 2009 | 14.67 | 16.50 | 14.67 | 15.96 | 478,245 | +1.18(+7.98%) |
Oct 06, 2009 | 14.43 | 14.85 | 13.91 | 14.78 | 68,757 | +0.51(+3.57%) |
Oct 05, 2009 | 14.21 | 14.30 | 13.96 | 14.27 | 89,135 | +0.19(+1.35%) |
Oct 02, 2009 | 14.39 | 14.50 | 14.00 | 14.08 | 89,241 | -0.44(-3.03%) |
Oct 01, 2009 | 14.64 | 14.80 | 14.36 | 14.52 | 120,840 | -0.15(-1.02%) |
Sep 30, 2009 | 15.10 | 15.73 | 14.62 | 14.67 | 72,901 | -0.46(-3.04%) |
Sep 29, 2009 | 14.89 | 15.30 | 14.82 | 15.13 | 115,479 | +0.24(+1.61%) |
Sep 28, 2009 | 14.68 | 14.95 | 14.38 | 14.89 | 69,027 | +0.36(+2.48%) |
Sep 25, 2009 | 14.94 | 14.94 | 14.16 | 14.53 | 79,854 | -0.54(-3.58%) |
Sep 24, 2009 | 15.61 | 15.65 | 14.80 | 15.07 | 145,674 | -0.53(-3.40%) |
Sep 23, 2009 | 15.52 | 15.92 | 15.13 | 15.60 | 116,076 | +0.28(+1.83%) |
Sep 22, 2009 | 15.35 | 15.51 | 15.08 | 15.32 | 110,906 | +0.00(+0.00%) |
Sep 21, 2009 | 14.84 | 15.94 | 14.70 | 15.32 | 234,337 | +0.33(+2.20%) |
Sep 18, 2009 | 14.60 | 15.11 | 14.36 | 14.99 | 158,785 | +0.12(+0.81%) |
Sep 17, 2009 | 14.90 | 14.95 | 14.46 | 14.87 | 92,590 | -0.03(-0.20%) |
Sep 16, 2009 | 14.82 | 14.96 | 14.13 | 14.90 | 238,122 | +0.42(+2.90%) |
Sep 15, 2009 | 13.18 | 14.52 | 13.12 | 14.48 | 343,209 | +1.50(+11.56%) |
Sep 14, 2009 | 11.72 | 13.50 | 11.69 | 12.98 | 389,723 | +1.11(+9.35%) |
Sep 11, 2009 | 12.20 | 12.20 | 11.82 | 11.87 | 46,957 | -0.53(-4.27%) |
Sep 10, 2009 | 12.34 | 12.41 | 12.09 | 12.40 | 29,572 | +0.01(+0.08%) |
Sep 09, 2009 | 12.02 | 12.44 | 12.02 | 12.39 | 73,334 | +0.33(+2.74%) |
Sep 08, 2009 | 11.61 | 12.14 | 11.47 | 12.06 | 82,031 | +0.51(+4.42%) |
Sep 04, 2009 | 11.67 | 11.73 | 11.46 | 11.55 | 74,529 | -0.12(-1.03%) |
Sep 03, 2009 | 11.68 | 11.92 | 11.45 | 11.67 | 51,952 | +0.01(+0.09%) |
Sep 02, 2009 | 12.00 | 12.12 | 11.53 | 11.66 | 97,888 | -0.27(-2.26%) |
Sep 01, 2009 | 12.36 | 12.63 | 11.80 | 11.93 | 95,833 | -0.53(-4.25%) |
Aug 31, 2009 | 12.43 | 12.87 | 12.17 | 12.46 | 99,799 | -0.11(-0.88%) |
Aug 28, 2009 | 12.93 | 12.95 | 12.44 | 12.57 | 36,401 | -0.20(-1.57%) |
Aug 27, 2009 | 12.75 | 12.93 | 12.26 | 12.77 | 67,058 | -0.06(-0.47%) |
Aug 26, 2009 | 12.85 | 13.15 | 12.51 | 12.83 | 64,302 | -0.10(-0.77%) |
Aug 25, 2009 | 12.75 | 13.06 | 12.65 | 12.93 | 79,635 | +0.31(+2.46%) |
Aug 24, 2009 | 12.70 | 12.97 | 12.50 | 12.62 | 55,622 | -0.08(-0.63%) |
Aug 21, 2009 | 12.99 | 12.99 | 12.40 | 12.70 | 116,904 | -0.08(-0.63%) |
Aug 20, 2009 | 12.70 | 12.92 | 12.56 | 12.78 | 71,074 | +0.02(+0.16%) |
Aug 19, 2009 | 12.49 | 12.86 | 12.41 | 12.76 | 61,299 | +0.21(+1.67%) |
Aug 18, 2009 | 12.44 | 12.75 | 12.29 | 12.55 | 60,248 | +0.19(+1.54%) |
Aug 17, 2009 | 12.29 | 12.54 | 12.23 | 12.36 | 51,476 | -0.26(-2.06%) |
Aug 14, 2009 | 13.09 | 13.09 | 12.38 | 12.62 | 82,359 | -0.46(-3.52%) |
Aug 13, 2009 | 12.95 | 13.11 | 12.75 | 13.08 | 88,293 | +0.19(+1.47%) |
Aug 12, 2009 | 12.90 | 13.16 | 12.77 | 12.89 | 77,552 | +0.03(+0.23%) |
Aug 11, 2009 | 12.87 | 12.93 | 12.36 | 12.86 | 95,366 | -0.09(-0.69%) |
Aug 10, 2009 | 12.79 | 13.07 | 12.68 | 12.95 | 88,082 | +0.08(+0.62%) |
Aug 07, 2009 | 12.87 | 12.98 | 12.26 | 12.87 | 94,230 | +0.30(+2.39%) |
Aug 06, 2009 | 12.98 | 13.22 | 12.42 | 12.57 | 69,808 | -0.29(-2.26%) |
Aug 05, 2009 | 13.00 | 13.00 | 12.48 | 12.86 | 79,879 | -0.09(-0.69%) |
Aug 04, 2009 | 12.94 | 13.52 | 12.86 | 12.95 | 61,153 | -0.16(-1.22%) |
Aug 03, 2009 | 13.55 | 13.55 | 12.91 | 13.11 | 99,460 | -0.06(-0.46%) |
Jul 31, 2009 | 13.75 | 13.89 | 13.10 | 13.17 | 117,831 | -0.70(-5.05%) |
Jul 30, 2009 | 13.88 | 14.20 | 13.33 | 13.87 | 83,164 | +0.23(+1.69%) |
Jul 29, 2009 | 13.43 | 13.74 | 13.14 | 13.64 | 78,268 | +0.10(+0.74%) |
Jul 28, 2009 | 13.24 | 14.00 | 12.90 | 13.54 | 128,083 | +0.27(+2.03%) |
Jul 27, 2009 | 13.69 | 14.18 | 13.15 | 13.27 | 102,957 | -0.06(-0.45%) |
Jul 24, 2009 | 13.89 | 14.01 | 12.84 | 13.33 | 175,123 | -0.67(-4.79%) |
Jul 23, 2009 | 13.84 | 14.25 | 13.26 | 14.00 | 230,348 | +0.22(+1.60%) |
Jul 22, 2009 | 12.22 | 14.84 | 12.22 | 13.78 | 428,349 | +1.51(+12.31%) |
Jul 21, 2009 | 12.89 | 12.94 | 11.87 | 12.27 | 159,984 | -0.55(-4.29%) |
Jul 20, 2009 | 12.11 | 13.22 | 12.11 | 12.82 | 137,993 | +0.83(+6.92%) |
Jul 17, 2009 | 12.30 | 12.34 | 11.90 | 11.99 | 80,503 | -0.25(-2.04%) |
Jul 16, 2009 | 11.68 | 12.36 | 11.50 | 12.24 | 92,771 | +0.44(+3.73%) |
Jul 15, 2009 | 11.64 | 11.80 | 10.84 | 11.80 | 79,339 | +0.46(+4.06%) |
Jul 14, 2009 | 11.05 | 11.40 | 10.85 | 11.34 | 58,953 | +0.27(+2.44%) |
Jul 13, 2009 | 10.75 | 11.29 | 10.39 | 11.07 | 72,566 | +0.30(+2.79%) |
Jul 10, 2009 | 10.82 | 10.91 | 10.47 | 10.77 | 51,228 | -0.11(-1.01%) |
Jul 09, 2009 | 11.20 | 11.22 | 10.50 | 10.88 | 60,626 | -0.25(-2.25%) |
Jul 08, 2009 | 11.22 | 11.22 | 10.75 | 11.13 | 157,800 | +0.12(+1.09%) |
Jul 07, 2009 | 11.66 | 11.66 | 10.99 | 11.01 | 96,302 | -0.58(-5.00%) |
Jul 06, 2009 | 12.27 | 12.30 | 11.51 | 11.59 | 136,049 | -0.71(-5.77%) |
Jul 02, 2009 | 12.51 | 12.60 | 12.16 | 12.30 | 151,456 | -0.46(-3.61%) |
Jul 01, 2009 | 12.14 | 12.94 | 12.00 | 12.76 | 153,098 | +0.80(+6.69%) |
Jun 30, 2009 | 12.20 | 12.59 | 11.88 | 11.96 | 114,887 | -0.19(-1.56%) |
Jun 29, 2009 | 12.07 | 12.74 | 11.65 | 12.15 | 257,788 | +0.04(+0.33%) |
Jun 26, 2009 | 12.11 | 12.49 | 11.83 | 12.11 | 308,397 | -0.06(-0.49%) |
Jun 25, 2009 | 11.93 | 12.17 | 11.67 | 12.17 | 68,428 | +0.34(+2.87%) |
Jun 24, 2009 | 12.18 | 12.30 | 11.78 | 11.83 | 117,473 | -0.23(-1.91%) |
Jun 23, 2009 | 12.03 | 12.28 | 11.70 | 12.06 | 175,120 | +0.11(+0.92%) |
Jun 22, 2009 | 11.98 | 12.32 | 11.94 | 11.95 | 230,502 | -0.21(-1.73%) |
Jun 19, 2009 | 11.56 | 12.32 | 11.46 | 12.16 | 305,023 | +0.75(+6.57%) |
Jun 18, 2009 | 11.03 | 11.47 | 10.79 | 11.41 | 190,405 | +0.30(+2.70%) |
Jun 17, 2009 | 10.31 | 11.20 | 10.04 | 11.11 | 215,448 | +0.86(+8.39%) |
Jun 16, 2009 | 10.92 | 10.95 | 10.24 | 10.25 | 145,801 | -0.55(-5.09%) |
Jun 15, 2009 | 11.50 | 11.57 | 10.69 | 10.80 | 157,213 | -0.78(-6.74%) |
Jun 12, 2009 | 11.83 | 12.01 | 11.41 | 11.58 | 133,553 | -0.35(-2.93%) |
Jun 11, 2009 | 11.69 | 12.21 | 11.51 | 11.93 | 102,013 | +0.28(+2.40%) |
Jun 10, 2009 | 12.01 | 12.03 | 11.45 | 11.65 | 82,557 | -0.26(-2.18%) |
Jun 09, 2009 | 12.02 | 12.07 | 11.75 | 11.91 | 61,941 | +0.01(+0.08%) |
Jun 08, 2009 | 11.95 | 12.16 | 11.75 | 11.90 | 108,009 | -0.05(-0.42%) |
Jun 05, 2009 | 12.16 | 12.50 | 11.87 | 11.95 | 105,692 | -0.10(-0.83%) |
Jun 04, 2009 | 12.16 | 12.16 | 11.60 | 12.05 | 80,655 | -0.02(-0.17%) |
Jun 03, 2009 | 12.00 | 12.11 | 11.74 | 12.07 | 99,900 | -0.03(-0.25%) |
Jun 02, 2009 | 12.00 | 12.26 | 11.78 | 12.10 | 167,072 | -0.02(-0.17%) |
Jun 01, 2009 | 11.70 | 12.24 | 11.52 | 12.12 | 187,251 | +0.74(+6.50%) |
May 29, 2009 | 11.53 | 11.77 | 11.06 | 11.38 | 117,770 | -0.04(-0.35%) |
May 28, 2009 | 11.85 | 11.92 | 11.06 | 11.42 | 101,852 | -0.19(-1.64%) |
May 27, 2009 | 12.05 | 12.22 | 11.39 | 11.61 | 124,072 | -0.52(-4.29%) |
May 26, 2009 | 11.13 | 12.15 | 10.82 | 12.13 | 132,903 | +0.89(+7.92%) |
May 22, 2009 | 11.54 | 11.82 | 11.19 | 11.24 | 116,986 | -0.24(-2.09%) |
May 21, 2009 | 11.36 | 11.64 | 11.13 | 11.48 | 154,524 | -0.07(-0.61%) |
May 20, 2009 | 11.84 | 12.01 | 11.43 | 11.55 | 170,117 | -0.11(-0.94%) |
May 19, 2009 | 11.56 | 11.88 | 11.38 | 11.66 | 157,034 | +0.10(+0.87%) |
May 18, 2009 | 11.04 | 11.74 | 10.85 | 11.56 | 198,838 | +0.74(+6.84%) |
May 15, 2009 | 11.12 | 11.44 | 10.65 | 10.82 | 172,175 | -0.32(-2.87%) |
May 14, 2009 | 10.60 | 11.55 | 10.53 | 11.14 | 128,375 | +0.71(+6.81%) |
May 13, 2009 | 11.25 | 11.36 | 10.42 | 10.43 | 142,294 | -1.06(-9.23%) |
May 12, 2009 | 12.22 | 12.24 | 11.14 | 11.49 | 100,018 | -0.58(-4.81%) |
May 11, 2009 | 11.91 | 12.48 | 11.56 | 12.07 | 127,090 | -0.12(-0.98%) |
May 08, 2009 | 12.35 | 12.50 | 11.62 | 12.19 | 175,671 | +0.05(+0.41%) |
May 07, 2009 | 13.05 | 13.05 | 11.56 | 12.14 | 179,822 | -0.70(-5.45%) |
May 06, 2009 | 13.37 | 13.37 | 12.28 | 12.84 | 162,148 | -0.39(-2.95%) |
May 05, 2009 | 13.48 | 13.59 | 12.70 | 13.23 | 192,745 | -0.27(-2.00%) |
May 04, 2009 | 13.17 | 13.69 | 13.07 | 13.50 | 157,327 | +0.49(+3.77%) |
May 01, 2009 | 13.47 | 14.14 | 12.61 | 13.01 | 259,442 | -0.47(-3.49%) |
Apr 30, 2009 | 12.93 | 14.12 | 12.93 | 13.48 | 259,633 | +0.81(+6.39%) |
Apr 29, 2009 | 12.56 | 13.29 | 12.41 | 12.67 | 239,711 | +0.15(+1.20%) |
Apr 28, 2009 | 12.30 | 13.07 | 12.02 | 12.52 | 182,861 | +0.10(+0.81%) |
Apr 27, 2009 | 12.49 | 12.98 | 12.00 | 12.42 | 228,628 | -0.31(-2.44%) |
Apr 24, 2009 | 11.88 | 12.88 | 11.88 | 12.73 | 273,715 | +0.98(+8.34%) |
Apr 23, 2009 | 12.02 | 13.70 | 11.33 | 11.75 | 260,445 | -0.30(-2.49%) |
Apr 22, 2009 | 11.00 | 13.70 | 11.00 | 12.05 | 562,284 | +0.72(+6.35%) |
Apr 21, 2009 | 10.14 | 11.39 | 10.14 | 11.33 | 119,965 | +0.68(+6.38%) |
Apr 20, 2009 | 11.11 | 11.39 | 10.61 | 10.65 | 101,127 | -0.77(-6.74%) |
Apr 17, 2009 | 11.98 | 12.13 | 11.20 | 11.42 | 189,551 | -0.59(-4.91%) |
Apr 16, 2009 | 10.90 | 12.07 | 10.53 | 12.01 | 186,420 | +1.19(+11.00%) |
Apr 15, 2009 | 10.29 | 10.90 | 10.11 | 10.82 | 91,495 | +0.46(+4.44%) |
Apr 14, 2009 | 10.11 | 10.71 | 9.970 | 10.36 | 141,779 | +0.01(+0.10%) |
Apr 13, 2009 | 10.26 | 10.52 | 10.21 | 10.35 | 121,862 | -0.15(-1.43%) |
Apr 09, 2009 | 10.12 | 10.74 | 10.03 | 10.50 | 166,811 | +0.66(+6.71%) |
Apr 08, 2009 | 9.440 | 9.840 | 9.340 | 9.840 | 82,274 | +0.53(+5.69%) |
Apr 07, 2009 | 9.380 | 9.780 | 9.270 | 9.310 | 104,276 | -0.24(-2.51%) |
Apr 06, 2009 | 9.800 | 9.950 | 9.350 | 9.550 | 139,197 | -0.41(-4.12%) |
Apr 03, 2009 | 9.830 | 10.06 | 9.470 | 9.960 | 66,414 | +0.13(+1.32%) |
Apr 02, 2009 | 9.640 | 10.27 | 9.360 | 9.830 | 120,749 | +0.61(+6.62%) |
Apr 01, 2009 | 9.000 | 9.270 | 8.940 | 9.220 | 126,570 | +0.07(+0.77%) |
Mar 31, 2009 | 9.610 | 9.890 | 9.000 | 9.150 | 149,855 | -0.45(-4.69%) |
Mar 30, 2009 | 9.770 | 9.850 | 8.950 | 9.600 | 155,765 | -1.25(-11.52%) |
Mar 26, 2009 | 10.25 | 10.86 | 10.02 | 10.85 | 121,137 | +0.84(+8.39%) |
Mar 25, 2009 | 9.780 | 10.34 | 9.220 | 10.01 | 127,915 | +0.32(+3.30%) |
Mar 24, 2009 | 10.23 | 10.47 | 9.600 | 9.690 | 111,397 | -0.69(-6.65%) |
Mar 23, 2009 | 9.670 | 10.38 | 9.220 | 10.38 | 178,672 | +1.09(+11.73%) |
Mar 20, 2009 | 9.580 | 9.800 | 8.980 | 9.290 | 163,871 | -0.16(-1.69%) |
Mar 19, 2009 | 9.800 | 9.970 | 9.410 | 9.450 | 95,841 | -0.19(-1.97%) |
Mar 18, 2009 | 9.490 | 9.930 | 9.090 | 9.640 | 87,295 | +0.12(+1.26%) |
Mar 17, 2009 | 8.880 | 9.520 | 8.880 | 9.520 | 80,097 | +0.66(+7.45%) |
Mar 16, 2009 | 9.570 | 9.740 | 8.820 | 8.860 | 119,934 | -0.61(-6.44%) |
Mar 13, 2009 | 9.530 | 9.700 | 9.170 | 9.470 | 121,611 | +0.04(+0.42%) |
Mar 12, 2009 | 9.140 | 9.810 | 8.930 | 9.430 | 193,085 | +0.20(+2.17%) |
Mar 11, 2009 | 8.850 | 9.380 | 8.730 | 9.230 | 237,823 | +0.49(+5.61%) |
Mar 10, 2009 | 7.790 | 8.980 | 7.660 | 8.740 | 161,746 | +1.23(+16.38%) |
Mar 09, 2009 | 7.690 | 8.120 | 7.400 | 7.510 | 105,564 | -0.37(-4.70%) |
Mar 06, 2009 | 7.780 | 7.940 | 7.330 | 7.880 | 125,781 | +0.21(+2.74%) |
Mar 05, 2009 | 7.650 | 8.190 | 7.500 | 7.670 | 110,086 | -0.17(-2.17%) |
Mar 04, 2009 | 7.800 | 8.160 | 6.930 | 7.840 | 203,022 | +0.34(+4.53%) |
Mar 02, 2009 | 7.870 | 8.040 | 7.340 | 7.500 | 153,270 | -0.65(-7.98%) |
Feb 27, 2009 | 8.080 | 8.400 | 7.970 | 8.150 | 79,216 | +0.10(+1.24%) |
Feb 26, 2009 | 8.510 | 8.510 | 8.030 | 8.050 | 100,941 | -0.38(-4.51%) |
Feb 25, 2009 | 8.760 | 8.760 | 8.250 | 8.430 | 73,352 | -0.39(-4.42%) |
Feb 24, 2009 | 8.390 | 8.850 | 8.350 | 8.820 | 107,258 | +0.62(+7.56%) |
Feb 23, 2009 | 8.600 | 9.125 | 8.180 | 8.200 | 121,438 | -0.39(-4.54%) |
Feb 20, 2009 | 8.510 | 8.680 | 8.350 | 8.590 | 175,831 | -0.08(-0.92%) |
Feb 19, 2009 | 8.860 | 9.270 | 8.510 | 8.670 | 92,586 | -0.13(-1.48%) |
Feb 18, 2009 | 9.650 | 9.740 | 8.680 | 8.800 | 179,853 | -0.66(-6.98%) |
Feb 17, 2009 | 10.34 | 10.46 | 9.450 | 9.460 | 144,317 | -1.05(-9.99%) |
Feb 13, 2009 | 10.79 | 10.79 | 10.38 | 10.51 | 70,731 | -0.29(-2.69%) |
Feb 12, 2009 | 10.25 | 10.86 | 10.01 | 10.80 | 149,076 | +0.31(+2.96%) |
Feb 11, 2009 | 10.10 | 10.63 | 9.910 | 10.49 | 165,450 | +0.34(+3.35%) |
Feb 10, 2009 | 10.59 | 10.98 | 9.870 | 10.15 | 256,595 | -0.59(-5.49%) |
Feb 09, 2009 | 11.08 | 11.31 | 10.54 | 10.74 | 155,705 | -0.48(-4.28%) |
Feb 06, 2009 | 10.67 | 11.23 | 10.37 | 11.22 | 164,039 | +0.57(+5.35%) |
Feb 05, 2009 | 10.11 | 10.92 | 9.960 | 10.65 | 249,349 | +0.46(+4.51%) |
Feb 04, 2009 | 10.65 | 11.00 | 9.980 | 10.19 | 273,069 | -0.31(-2.95%) |
Feb 03, 2009 | 10.66 | 11.19 | 10.29 | 10.50 | 257,389 | -0.59(-5.32%) |
Feb 02, 2009 | 10.50 | 11.32 | 9.900 | 11.09 | 250,696 | +0.11(+1.00%) |
Jan 30, 2009 | 10.99 | 12.12 | 10.74 | 10.98 | 513,022 | +1.22(+12.50%) |
Jan 29, 2009 | 10.43 | 10.50 | 9.660 | 9.760 | 116,613 | -0.82(-7.75%) |
Jan 28, 2009 | 9.600 | 10.73 | 9.430 | 10.58 | 112,469 | +1.23(+13.16%) |
Jan 27, 2009 | 9.180 | 9.370 | 9.000 | 9.350 | 51,804 | +0.17(+1.85%) |
Jan 26, 2009 | 9.110 | 9.360 | 8.700 | 9.180 | 81,885 | +0.12(+1.32%) |
Jan 23, 2009 | 8.790 | 9.170 | 8.640 | 9.060 | 71,652 | +0.20(+2.26%) |
Jan 22, 2009 | 9.030 | 9.130 | 8.750 | 8.860 | 92,862 | -0.47(-5.04%) |
Jan 21, 2009 | 9.030 | 9.390 | 8.760 | 9.330 | 114,139 | +0.43(+4.83%) |
Jan 20, 2009 | 9.850 | 10.09 | 8.810 | 8.900 | 117,124 | -0.72(-7.48%) |
Jan 16, 2009 | 9.510 | 9.990 | 9.160 | 9.620 | 107,663 | +0.13(+1.37%) |
Jan 15, 2009 | 9.250 | 9.800 | 8.780 | 9.490 | 120,805 | +0.24(+2.59%) |
Jan 14, 2009 | 9.720 | 10.02 | 9.250 | 9.250 | 178,214 | -0.64(-6.47%) |
Jan 13, 2009 | 9.810 | 10.35 | 9.781 | 9.890 | 109,276 | +0.30(+3.13%) |
Jan 12, 2009 | 9.950 | 10.22 | 9.400 | 9.590 | 142,889 | -0.35(-3.52%) |
Jan 09, 2009 | 10.40 | 10.84 | 9.900 | 9.940 | 144,217 | -0.75(-7.02%) |
Jan 08, 2009 | 10.77 | 11.21 | 10.26 | 10.69 | 140,447 | -0.16(-1.47%) |
Jan 07, 2009 | 11.59 | 11.64 | 10.50 | 10.85 | 165,938 | -0.95(-8.05%) |
Jan 06, 2009 | 11.59 | 12.00 | 11.58 | 11.80 | 147,200 | +0.39(+3.42%) |
Jan 05, 2009 | 11.04 | 11.55 | 10.93 | 11.41 | 141,218 | +0.30(+2.70%) |