Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.10 | 13.27 | 12.90 | 13.06 | 231,598 | -0.02(-0.15%) |
Feb 25, 2010 | 12.88 | 13.12 | 12.73 | 13.08 | 349,648 | +0.07(+0.54%) |
Feb 24, 2010 | 12.92 | 13.06 | 12.80 | 13.01 | 184,533 | +0.12(+0.93%) |
Feb 23, 2010 | 13.03 | 13.99 | 12.73 | 12.89 | 812,985 | -0.19(-1.45%) |
Feb 22, 2010 | 13.05 | 13.11 | 12.97 | 13.08 | 217,787 | +0.03(+0.23%) |
Feb 19, 2010 | 13.07 | 13.11 | 12.83 | 13.05 | 168,349 | +0.00(+0.00%) |
Feb 18, 2010 | 12.81 | 13.05 | 12.68 | 13.05 | 304,203 | +0.18(+1.40%) |
Feb 17, 2010 | 13.08 | 13.09 | 12.85 | 12.87 | 259,846 | -0.14(-1.08%) |
Feb 16, 2010 | 12.98 | 13.06 | 12.83 | 13.01 | 461,907 | -0.08(-0.61%) |
Feb 12, 2010 | 13.45 | 13.09 | 13.09 | 13.09 | 1,384,700 | -0.01(-0.08%) |
Feb 11, 2010 | 12.74 | 13.14 | 12.72 | 13.10 | 343,959 | +0.30(+2.34%) |
Feb 10, 2010 | 12.59 | 12.83 | 12.57 | 12.80 | 315,373 | +0.17(+1.35%) |
Feb 09, 2010 | 13.12 | 13.25 | 12.57 | 12.63 | 356,801 | -0.35(-2.70%) |
Feb 08, 2010 | 13.00 | 13.06 | 12.82 | 12.98 | 148,971 | -0.07(-0.54%) |
Feb 05, 2010 | 13.25 | 13.29 | 12.83 | 13.05 | 147,078 | -0.19(-1.44%) |
Feb 04, 2010 | 13.52 | 13.75 | 13.24 | 13.24 | 173,048 | -0.29(-2.14%) |
Feb 03, 2010 | 13.60 | 13.63 | 13.22 | 13.53 | 168,449 | -0.14(-1.02%) |
Feb 02, 2010 | 13.39 | 13.88 | 13.38 | 13.67 | 184,086 | +0.25(+1.86%) |
Feb 01, 2010 | 13.31 | 13.44 | 13.22 | 13.42 | 193,266 | +0.14(+1.05%) |
Jan 29, 2010 | 13.40 | 13.55 | 13.25 | 13.28 | 218,018 | -0.05(-0.38%) |
Jan 28, 2010 | 13.52 | 13.70 | 13.29 | 13.33 | 230,566 | -0.21(-1.55%) |
Jan 27, 2010 | 13.64 | 14.00 | 13.33 | 13.54 | 348,290 | -0.19(-1.38%) |
Jan 26, 2010 | 13.89 | 14.00 | 13.69 | 13.73 | 181,178 | -0.19(-1.36%) |
Jan 25, 2010 | 14.28 | 14.44 | 13.71 | 13.92 | 326,388 | -0.31(-2.18%) |
Jan 22, 2010 | 14.88 | 14.96 | 14.23 | 14.23 | 342,632 | -0.68(-4.56%) |
Jan 21, 2010 | 15.39 | 15.39 | 14.83 | 14.91 | 223,424 | -0.40(-2.61%) |
Jan 20, 2010 | 15.51 | 15.54 | 15.25 | 15.31 | 266,113 | -0.26(-1.67%) |
Jan 19, 2010 | 15.37 | 15.63 | 15.05 | 15.57 | 400,300 | +0.29(+1.90%) |
Jan 15, 2010 | 15.43 | 15.28 | 15.28 | 15.28 | 610,800 | -0.08(-0.52%) |
Jan 14, 2010 | 15.15 | 15.49 | 15.14 | 15.36 | 429,512 | +0.29(+1.92%) |
Jan 13, 2010 | 14.75 | 15.15 | 14.72 | 15.07 | 449,436 | +0.39(+2.66%) |
Jan 12, 2010 | 14.73 | 14.87 | 14.55 | 14.68 | 333,989 | -0.10(-0.68%) |
Jan 11, 2010 | 14.30 | 14.99 | 14.24 | 14.78 | 405,649 | +0.63(+4.45%) |
Jan 08, 2010 | 13.99 | 14.26 | 13.79 | 14.15 | 269,341 | +0.17(+1.22%) |
Jan 07, 2010 | 13.99 | 14.10 | 13.76 | 13.98 | 299,281 | -0.06(-0.43%) |
Jan 06, 2010 | 14.02 | 14.20 | 13.90 | 14.04 | 338,612 | +0.08(+0.57%) |
Jan 05, 2010 | 13.95 | 14.08 | 13.71 | 13.96 | 528,326 | +0.39(+2.87%) |
Jan 04, 2010 | 13.78 | 13.80 | 13.49 | 13.57 | 410,587 | -0.21(-1.52%) |
Dec 31, 2009 | 13.69 | 13.78 | 13.78 | 13.78 | 357,000 | +0.02(+0.15%) |
Dec 30, 2009 | 13.65 | 13.87 | 13.58 | 13.76 | 350,180 | +0.08(+0.58%) |
Dec 29, 2009 | 13.45 | 13.71 | 13.32 | 13.68 | 241,407 | +0.24(+1.79%) |
Dec 28, 2009 | 13.47 | 13.55 | 13.39 | 13.44 | 197,281 | -0.07(-0.52%) |
Dec 24, 2009 | 13.36 | 13.58 | 13.21 | 13.51 | 103,906 | +0.20(+1.50%) |
Dec 23, 2009 | 12.71 | 13.34 | 12.71 | 13.31 | 393,927 | +0.61(+4.80%) |
Dec 22, 2009 | 12.79 | 12.79 | 12.66 | 12.70 | 512,668 | -0.09(-0.70%) |
Dec 21, 2009 | 12.90 | 12.94 | 12.76 | 12.79 | 396,349 | -0.10(-0.78%) |
Dec 18, 2009 | 13.40 | 13.40 | 12.84 | 12.89 | 833,787 | -0.42(-3.16%) |
Dec 17, 2009 | 13.28 | 13.45 | 13.13 | 13.31 | 390,009 | -0.07(-0.52%) |
Dec 16, 2009 | 13.34 | 13.48 | 13.27 | 13.38 | 449,835 | +0.07(+0.53%) |
Dec 15, 2009 | 13.02 | 13.37 | 12.97 | 13.31 | 365,803 | +0.30(+2.31%) |
Dec 14, 2009 | 12.93 | 13.03 | 12.81 | 13.01 | 361,130 | +0.02(+0.15%) |
Dec 11, 2009 | 12.74 | 13.05 | 12.72 | 12.99 | 241,679 | +0.30(+2.36%) |
Dec 10, 2009 | 12.97 | 13.03 | 12.65 | 12.69 | 189,636 | -0.28(-2.16%) |
Dec 09, 2009 | 12.90 | 13.00 | 12.78 | 12.97 | 216,891 | +0.08(+0.62%) |
Dec 08, 2009 | 12.90 | 12.99 | 12.72 | 12.89 | 442,146 | -0.10(-0.77%) |
Dec 07, 2009 | 13.10 | 13.19 | 12.93 | 12.99 | 299,589 | -0.14(-1.07%) |
Dec 04, 2009 | 12.90 | 13.16 | 12.76 | 13.13 | 264,347 | +0.42(+3.30%) |
Dec 03, 2009 | 13.01 | 13.06 | 12.71 | 12.71 | 296,616 | -0.23(-1.78%) |
Dec 02, 2009 | 13.07 | 13.20 | 12.79 | 12.94 | 433,570 | -0.09(-0.69%) |
Dec 01, 2009 | 13.15 | 13.42 | 12.84 | 13.03 | 769,136 | +0.46(+3.66%) |
Nov 30, 2009 | 12.86 | 12.99 | 12.47 | 12.57 | 460,551 | -0.29(-2.26%) |
Nov 27, 2009 | 12.77 | 13.04 | 12.74 | 12.86 | 203,069 | -0.09(-0.69%) |
Nov 25, 2009 | 13.23 | 13.24 | 12.74 | 12.95 | 410,612 | -0.28(-2.12%) |
Nov 24, 2009 | 13.18 | 13.28 | 13.09 | 13.23 | 394,461 | +0.02(+0.15%) |
Nov 23, 2009 | 13.40 | 13.51 | 12.84 | 13.21 | 710,331 | -0.02(-0.15%) |
Nov 20, 2009 | 13.27 | 13.41 | 13.22 | 13.23 | 465,713 | -0.04(-0.30%) |
Nov 19, 2009 | 13.48 | 13.58 | 13.27 | 13.27 | 765,943 | -0.32(-2.35%) |
Nov 18, 2009 | 13.65 | 13.83 | 13.31 | 13.59 | 608,802 | -0.04(-0.29%) |
Nov 17, 2009 | 13.83 | 13.92 | 13.62 | 13.63 | 345,103 | -0.20(-1.45%) |
Nov 16, 2009 | 13.87 | 13.96 | 13.74 | 13.83 | 255,581 | -0.09(-0.65%) |
Nov 13, 2009 | 13.79 | 14.00 | 13.64 | 13.92 | 148,117 | +0.16(+1.16%) |
Nov 12, 2009 | 14.07 | 14.40 | 13.73 | 13.76 | 340,600 | -0.34(-2.41%) |
Nov 11, 2009 | 14.09 | 14.40 | 14.02 | 14.10 | 321,180 | +0.06(+0.43%) |
Nov 10, 2009 | 14.06 | 14.37 | 13.96 | 14.04 | 200,523 | -0.04(-0.28%) |
Nov 09, 2009 | 14.89 | 15.00 | 13.96 | 14.08 | 723,498 | -0.79(-5.31%) |
Nov 06, 2009 | 14.75 | 15.17 | 14.65 | 14.87 | 126,581 | -0.06(-0.40%) |
Nov 05, 2009 | 14.59 | 15.05 | 14.59 | 14.93 | 202,950 | +0.39(+2.68%) |
Nov 04, 2009 | 14.78 | 14.92 | 14.45 | 14.54 | 203,143 | -0.26(-1.76%) |
Nov 03, 2009 | 14.25 | 14.81 | 14.24 | 14.80 | 332,810 | +0.52(+3.64%) |
Nov 02, 2009 | 14.32 | 14.84 | 14.00 | 14.28 | 384,252 | -0.02(-0.14%) |
Oct 30, 2009 | 14.41 | 14.50 | 14.12 | 14.30 | 661,015 | -0.11(-0.76%) |
Oct 29, 2009 | 14.69 | 14.77 | 14.36 | 14.41 | 301,088 | -0.14(-0.96%) |
Oct 28, 2009 | 15.01 | 15.08 | 14.52 | 14.55 | 402,665 | -0.41(-2.74%) |
Oct 27, 2009 | 15.05 | 15.26 | 14.94 | 14.96 | 383,026 | -0.15(-0.99%) |
Oct 26, 2009 | 15.06 | 15.25 | 14.81 | 15.11 | 798,898 | +0.07(+0.47%) |
Oct 23, 2009 | 15.02 | 15.49 | 14.96 | 15.04 | 428,659 | -0.14(-0.92%) |
Oct 22, 2009 | 14.68 | 15.30 | 14.68 | 15.18 | 676,150 | +0.55(+3.76%) |
Oct 21, 2009 | 14.79 | 15.06 | 14.59 | 14.63 | 497,222 | -0.14(-0.95%) |
Oct 20, 2009 | 14.40 | 14.97 | 14.35 | 14.77 | 1,239,106 | +0.42(+2.93%) |
Oct 19, 2009 | 15.97 | 15.97 | 13.94 | 14.35 | 2,226,378 | -1.62(-10.14%) |
Oct 16, 2009 | 15.40 | 17.50 | 15.08 | 15.97 | 2,731,040 | +0.43(+2.77%) |
Oct 15, 2009 | 15.51 | 15.79 | 15.33 | 15.54 | 181,869 | -0.05(-0.32%) |
Oct 14, 2009 | 15.29 | 15.64 | 15.13 | 15.59 | 308,918 | +0.42(+2.77%) |
Oct 13, 2009 | 15.14 | 15.24 | 15.02 | 15.17 | 265,902 | +0.06(+0.40%) |
Oct 12, 2009 | 15.86 | 15.95 | 15.05 | 15.11 | 491,351 | -0.80(-5.03%) |
Oct 09, 2009 | 15.46 | 15.93 | 15.34 | 15.91 | 172,878 | +0.48(+3.11%) |
Oct 08, 2009 | 15.91 | 15.97 | 15.43 | 15.43 | 294,009 | -0.35(-2.22%) |
Oct 07, 2009 | 15.79 | 15.94 | 15.66 | 15.78 | 196,335 | +0.02(+0.13%) |
Oct 06, 2009 | 15.48 | 15.88 | 15.21 | 15.76 | 605,787 | +0.29(+1.87%) |
Oct 05, 2009 | 15.68 | 15.68 | 15.34 | 15.47 | 228,641 | -0.14(-0.90%) |
Oct 02, 2009 | 15.31 | 15.69 | 15.15 | 15.61 | 279,326 | +0.14(+0.90%) |
Oct 01, 2009 | 16.22 | 16.33 | 15.43 | 15.47 | 383,614 | -0.76(-4.68%) |
Sep 30, 2009 | 16.40 | 16.45 | 16.11 | 16.23 | 298,195 | -0.19(-1.16%) |
Sep 29, 2009 | 16.52 | 16.59 | 16.24 | 16.42 | 168,602 | -0.17(-1.02%) |
Sep 28, 2009 | 16.50 | 16.86 | 16.13 | 16.59 | 181,043 | +0.16(+0.97%) |
Sep 25, 2009 | 16.52 | 16.56 | 15.92 | 16.43 | 401,128 | -0.17(-1.02%) |
Sep 24, 2009 | 17.17 | 17.34 | 16.58 | 16.60 | 266,494 | -0.54(-3.15%) |
Sep 23, 2009 | 17.44 | 17.51 | 17.11 | 17.14 | 239,416 | -0.23(-1.32%) |
Sep 22, 2009 | 17.80 | 17.80 | 17.30 | 17.37 | 226,085 | -0.40(-2.25%) |
Sep 21, 2009 | 17.40 | 17.80 | 17.11 | 17.77 | 228,395 | +0.05(+0.28%) |
Sep 18, 2009 | 16.83 | 17.77 | 16.81 | 17.72 | 352,200 | +1.00(+5.98%) |
Sep 17, 2009 | 17.50 | 17.87 | 16.59 | 16.72 | 786,927 | -0.52(-3.02%) |
Sep 16, 2009 | 17.37 | 17.37 | 17.05 | 17.24 | 129,070 | -0.14(-0.81%) |
Sep 15, 2009 | 17.62 | 17.67 | 17.17 | 17.38 | 183,395 | -0.28(-1.59%) |
Sep 14, 2009 | 16.99 | 17.70 | 16.53 | 17.66 | 477,706 | +0.67(+3.94%) |
Sep 11, 2009 | 18.66 | 18.81 | 16.99 | 16.99 | 1,490,541 | +0.29(+1.74%) |
Sep 10, 2009 | 16.43 | 16.82 | 16.43 | 16.70 | 182,449 | +0.21(+1.27%) |
Sep 09, 2009 | 16.30 | 16.50 | 16.10 | 16.49 | 112,213 | +0.19(+1.17%) |
Sep 08, 2009 | 16.30 | 16.53 | 16.19 | 16.30 | 153,912 | +0.09(+0.56%) |
Sep 04, 2009 | 15.82 | 16.27 | 15.81 | 16.21 | 113,882 | +0.35(+2.21%) |
Sep 03, 2009 | 15.81 | 15.88 | 15.45 | 15.86 | 126,543 | +0.10(+0.63%) |
Sep 02, 2009 | 15.77 | 15.96 | 15.43 | 15.76 | 121,686 | +0.01(+0.06%) |
Sep 01, 2009 | 15.32 | 15.92 | 15.25 | 15.75 | 221,882 | +0.31(+2.01%) |
Aug 31, 2009 | 15.41 | 15.48 | 15.12 | 15.44 | 222,006 | -0.09(-0.58%) |
Aug 28, 2009 | 16.17 | 16.17 | 15.30 | 15.53 | 216,311 | -0.54(-3.36%) |
Aug 27, 2009 | 16.28 | 16.28 | 15.81 | 16.07 | 176,127 | -0.33(-2.01%) |
Aug 26, 2009 | 16.39 | 16.55 | 16.17 | 16.40 | 235,725 | -0.05(-0.30%) |
Aug 25, 2009 | 15.97 | 16.47 | 15.75 | 16.45 | 197,315 | +0.54(+3.39%) |
Aug 24, 2009 | 15.77 | 16.02 | 15.61 | 15.91 | 207,496 | +0.22(+1.40%) |
Aug 21, 2009 | 15.55 | 15.85 | 15.19 | 15.69 | 268,313 | +0.32(+2.08%) |
Aug 20, 2009 | 15.00 | 15.47 | 14.74 | 15.37 | 188,494 | +0.50(+3.36%) |
Aug 19, 2009 | 14.37 | 14.91 | 14.33 | 14.87 | 157,815 | +0.46(+3.19%) |
Aug 18, 2009 | 14.64 | 14.65 | 14.29 | 14.41 | 214,353 | -0.21(-1.44%) |
Aug 17, 2009 | 14.89 | 14.89 | 14.49 | 14.62 | 142,446 | -0.43(-2.86%) |
Aug 14, 2009 | 15.33 | 15.36 | 14.79 | 15.05 | 155,207 | -0.26(-1.70%) |
Aug 13, 2009 | 15.24 | 15.48 | 14.80 | 15.31 | 183,888 | +0.05(+0.33%) |
Aug 12, 2009 | 14.92 | 15.40 | 14.44 | 15.26 | 319,719 | +0.36(+2.42%) |
Aug 11, 2009 | 14.90 | 15.04 | 14.44 | 14.90 | 187,357 | -0.10(-0.67%) |
Aug 10, 2009 | 14.10 | 15.35 | 14.10 | 15.00 | 423,358 | +0.98(+6.99%) |
Aug 07, 2009 | 13.96 | 14.41 | 13.60 | 14.02 | 363,411 | +0.27(+1.96%) |
Aug 06, 2009 | 15.02 | 15.02 | 13.59 | 13.75 | 896,899 | -1.53(-10.01%) |
Aug 05, 2009 | 15.46 | 15.56 | 15.11 | 15.28 | 160,468 | -0.25(-1.61%) |
Aug 04, 2009 | 15.07 | 15.74 | 14.87 | 15.53 | 307,618 | +0.34(+2.24%) |
Aug 03, 2009 | 14.98 | 15.23 | 14.82 | 15.19 | 217,438 | +0.26(+1.74%) |
Jul 31, 2009 | 14.88 | 15.03 | 14.77 | 14.93 | 229,777 | -0.02(-0.13%) |
Jul 30, 2009 | 15.04 | 15.35 | 14.89 | 14.95 | 206,323 | -0.06(-0.40%) |
Jul 29, 2009 | 14.84 | 15.18 | 14.79 | 15.01 | 243,624 | +0.11(+0.74%) |
Jul 28, 2009 | 14.81 | 15.40 | 14.66 | 14.90 | 458,184 | -0.67(-4.30%) |
Jul 27, 2009 | 15.97 | 15.97 | 15.25 | 15.57 | 296,118 | -0.15(-0.95%) |
Jul 24, 2009 | 15.16 | 16.02 | 14.95 | 15.72 | 311,933 | +0.52(+3.42%) |
Jul 23, 2009 | 15.45 | 15.47 | 14.26 | 15.20 | 985,626 | -0.09(-0.59%) |
Jul 22, 2009 | 14.89 | 15.66 | 14.87 | 15.29 | 561,383 | +0.40(+2.69%) |
Jul 21, 2009 | 14.60 | 14.92 | 14.26 | 14.89 | 353,818 | +0.35(+2.41%) |
Jul 20, 2009 | 14.25 | 15.02 | 13.93 | 14.54 | 677,954 | -0.55(-3.64%) |
Jul 17, 2009 | 14.86 | 15.49 | 14.79 | 15.09 | 396,577 | +0.27(+1.82%) |
Jul 16, 2009 | 14.35 | 14.85 | 14.15 | 14.82 | 292,577 | +0.37(+2.56%) |
Jul 15, 2009 | 14.04 | 14.50 | 14.01 | 14.45 | 183,065 | +0.59(+4.26%) |
Jul 14, 2009 | 13.76 | 14.23 | 13.53 | 13.86 | 152,363 | -0.02(-0.14%) |
Jul 13, 2009 | 13.54 | 14.11 | 13.25 | 13.88 | 254,999 | +0.43(+3.20%) |
Jul 10, 2009 | 13.33 | 13.71 | 13.23 | 13.45 | 117,805 | +0.02(+0.15%) |
Jul 09, 2009 | 13.56 | 13.70 | 13.34 | 13.43 | 110,481 | -0.15(-1.10%) |
Jul 08, 2009 | 13.71 | 13.94 | 13.35 | 13.58 | 175,645 | -0.04(-0.29%) |
Jul 07, 2009 | 13.82 | 14.19 | 13.61 | 13.62 | 215,337 | -0.18(-1.30%) |
Jul 06, 2009 | 14.06 | 14.19 | 13.70 | 13.80 | 172,772 | -0.23(-1.64%) |
Jul 02, 2009 | 14.15 | 14.36 | 13.83 | 14.03 | 243,542 | -0.27(-1.89%) |
Jul 01, 2009 | 14.60 | 14.72 | 14.19 | 14.30 | 243,788 | -0.26(-1.79%) |
Jun 30, 2009 | 14.63 | 15.00 | 14.47 | 14.56 | 280,389 | -0.07(-0.48%) |
Jun 29, 2009 | 14.35 | 14.78 | 14.21 | 14.63 | 241,136 | +0.29(+2.02%) |
Jun 26, 2009 | 13.89 | 14.39 | 13.53 | 14.34 | 426,830 | +0.46(+3.31%) |
Jun 25, 2009 | 13.74 | 14.03 | 13.35 | 13.88 | 183,836 | +0.25(+1.83%) |
Jun 24, 2009 | 13.68 | 13.75 | 13.34 | 13.63 | 148,982 | +0.08(+0.59%) |
Jun 23, 2009 | 13.85 | 14.05 | 13.38 | 13.55 | 194,382 | -0.12(-0.88%) |
Jun 22, 2009 | 14.14 | 14.14 | 13.48 | 13.67 | 367,891 | -0.59(-4.14%) |
Jun 19, 2009 | 13.42 | 14.33 | 13.42 | 14.26 | 412,708 | +1.01(+7.62%) |
Jun 18, 2009 | 13.29 | 13.55 | 12.87 | 13.25 | 355,613 | +0.08(+0.61%) |
Jun 17, 2009 | 12.96 | 13.42 | 12.96 | 13.17 | 193,284 | +0.19(+1.46%) |
Jun 16, 2009 | 13.58 | 13.58 | 12.86 | 12.98 | 288,556 | -0.47(-3.49%) |
Jun 15, 2009 | 13.80 | 13.84 | 13.05 | 13.45 | 197,793 | -0.55(-3.93%) |
Jun 12, 2009 | 14.05 | 14.25 | 13.85 | 14.00 | 207,893 | -0.07(-0.50%) |
Jun 11, 2009 | 13.86 | 14.32 | 13.80 | 14.07 | 222,436 | +0.28(+2.03%) |
Jun 10, 2009 | 14.12 | 14.12 | 13.52 | 13.79 | 238,820 | -0.28(-1.99%) |
Jun 09, 2009 | 14.29 | 14.42 | 14.02 | 14.07 | 318,860 | -0.02(-0.14%) |
Jun 08, 2009 | 14.05 | 14.61 | 13.98 | 14.09 | 294,472 | -0.44(-3.03%) |
Jun 05, 2009 | 14.64 | 14.75 | 14.36 | 14.53 | 173,588 | -0.14(-0.95%) |
Jun 04, 2009 | 14.51 | 14.73 | 14.12 | 14.67 | 213,558 | +0.22(+1.52%) |
Jun 03, 2009 | 13.61 | 14.47 | 13.43 | 14.45 | 411,575 | +0.87(+6.41%) |
Jun 02, 2009 | 13.95 | 13.99 | 13.49 | 13.58 | 688,775 | -0.39(-2.79%) |
Jun 01, 2009 | 13.11 | 14.08 | 13.02 | 13.97 | 600,568 | +1.26(+9.91%) |
May 29, 2009 | 12.25 | 12.74 | 11.81 | 12.71 | 691,749 | +0.53(+4.35%) |
May 28, 2009 | 12.36 | 12.48 | 12.00 | 12.18 | 446,298 | -0.13(-1.06%) |
May 27, 2009 | 12.23 | 12.50 | 12.06 | 12.31 | 353,222 | -0.05(-0.40%) |
May 26, 2009 | 11.76 | 12.44 | 11.64 | 12.36 | 406,400 | +0.42(+3.52%) |
May 22, 2009 | 12.05 | 12.25 | 11.87 | 11.94 | 364,440 | -0.02(-0.17%) |
May 21, 2009 | 11.80 | 12.25 | 11.68 | 11.96 | 435,234 | +0.17(+1.44%) |
May 20, 2009 | 11.92 | 12.26 | 11.71 | 11.79 | 364,766 | -0.11(-0.92%) |
May 19, 2009 | 11.67 | 12.01 | 11.58 | 11.90 | 425,048 | +0.10(+0.85%) |
May 18, 2009 | 11.65 | 12.12 | 11.44 | 11.80 | 407,070 | +0.23(+1.99%) |
May 15, 2009 | 11.32 | 11.62 | 11.10 | 11.57 | 434,130 | +0.28(+2.48%) |
May 14, 2009 | 11.43 | 11.68 | 11.09 | 11.29 | 527,360 | -0.11(-0.96%) |
May 13, 2009 | 11.80 | 11.93 | 11.35 | 11.40 | 396,997 | -0.56(-4.68%) |
May 12, 2009 | 12.12 | 12.19 | 11.77 | 11.96 | 416,130 | -0.14(-1.16%) |
May 11, 2009 | 12.10 | 12.19 | 11.93 | 12.10 | 253,210 | -0.09(-0.74%) |
May 08, 2009 | 11.93 | 12.21 | 11.88 | 12.19 | 319,867 | +0.35(+2.96%) |
May 07, 2009 | 11.90 | 11.98 | 11.70 | 11.84 | 561,727 | +0.03(+0.25%) |
May 06, 2009 | 11.65 | 11.95 | 11.38 | 11.81 | 681,128 | +0.16(+1.37%) |
May 05, 2009 | 11.16 | 11.69 | 10.17 | 11.65 | 1,167,063 | +0.49(+4.39%) |
May 04, 2009 | 11.10 | 12.79 | 11.03 | 11.16 | 1,653,441 | -1.09(-8.90%) |
May 01, 2009 | 11.57 | 12.30 | 11.35 | 12.25 | 1,390,059 | +0.61(+5.24%) |
Apr 30, 2009 | 11.00 | 11.74 | 10.95 | 11.64 | 2,443,201 | +0.82(+7.58%) |
Apr 29, 2009 | 10.04 | 10.82 | 9.990 | 10.82 | 1,252,875 | +0.91(+9.18%) |
Apr 28, 2009 | 10.11 | 10.53 | 9.580 | 9.910 | 1,469,461 | -0.12(-1.20%) |
Apr 27, 2009 | 11.85 | 11.93 | 9.750 | 10.03 | 3,709,326 | +0.49(+5.14%) |
Apr 24, 2009 | 8.500 | 9.630 | 8.080 | 9.540 | 2,431,586 | +1.02(+11.97%) |
Apr 23, 2009 | 8.440 | 8.530 | 7.050 | 8.520 | 2,200,468 | -0.64(-6.99%) |
Apr 22, 2009 | 8.830 | 9.400 | 8.830 | 9.160 | 363,298 | +0.21(+2.35%) |
Apr 21, 2009 | 8.930 | 9.300 | 8.770 | 8.950 | 421,438 | +0.01(+0.11%) |
Apr 20, 2009 | 9.090 | 9.390 | 8.900 | 8.940 | 325,369 | -0.23(-2.51%) |
Apr 17, 2009 | 8.890 | 9.220 | 8.890 | 9.170 | 406,304 | +0.31(+3.50%) |
Apr 16, 2009 | 8.550 | 8.940 | 8.550 | 8.860 | 325,692 | +0.35(+4.11%) |
Apr 15, 2009 | 8.400 | 8.640 | 8.370 | 8.510 | 234,536 | +0.08(+0.95%) |
Apr 14, 2009 | 8.540 | 8.700 | 8.300 | 8.430 | 320,269 | -0.19(-2.20%) |
Apr 13, 2009 | 8.500 | 8.650 | 8.350 | 8.620 | 294,363 | +0.12(+1.41%) |
Apr 09, 2009 | 8.520 | 8.550 | 8.360 | 8.500 | 539,438 | +0.14(+1.67%) |
Apr 08, 2009 | 8.320 | 8.530 | 8.250 | 8.360 | 410,790 | +0.07(+0.84%) |
Apr 07, 2009 | 8.530 | 8.640 | 8.270 | 8.290 | 565,823 | -0.36(-4.16%) |
Apr 06, 2009 | 8.770 | 8.940 | 8.600 | 8.650 | 575,534 | -0.21(-2.37%) |
Apr 03, 2009 | 9.110 | 9.290 | 8.730 | 8.860 | 332,511 | -0.30(-3.28%) |
Apr 02, 2009 | 9.060 | 9.410 | 8.960 | 9.160 | 393,331 | +0.20(+2.23%) |
Apr 01, 2009 | 9.150 | 9.260 | 8.820 | 8.960 | 426,077 | -0.26(-2.82%) |
Mar 31, 2009 | 8.830 | 9.340 | 8.540 | 9.220 | 599,028 | +0.46(+5.25%) |
Mar 30, 2009 | 8.790 | 9.080 | 8.640 | 8.760 | 323,702 | -0.41(-4.47%) |
Mar 26, 2009 | 8.970 | 9.170 | 8.830 | 9.170 | 471,961 | +0.24(+2.69%) |
Mar 25, 2009 | 8.940 | 9.020 | 8.710 | 8.930 | 317,873 | +0.08(+0.90%) |
Mar 24, 2009 | 9.260 | 9.400 | 8.790 | 8.850 | 366,795 | -0.47(-5.04%) |
Mar 23, 2009 | 9.050 | 9.320 | 8.590 | 9.320 | 469,872 | +0.84(+9.91%) |
Mar 20, 2009 | 8.520 | 8.570 | 8.350 | 8.480 | 570,056 | +0.04(+0.47%) |
Mar 19, 2009 | 8.280 | 8.470 | 8.170 | 8.440 | 414,428 | +0.27(+3.30%) |
Mar 18, 2009 | 7.990 | 8.220 | 7.810 | 8.170 | 449,256 | +0.17(+2.12%) |
Mar 17, 2009 | 7.770 | 8.020 | 7.490 | 8.000 | 828,064 | +0.08(+1.01%) |
Mar 16, 2009 | 8.320 | 8.440 | 7.620 | 7.920 | 1,538,836 | -1.91(-19.43%) |
Mar 13, 2009 | 9.620 | 9.930 | 9.420 | 9.830 | 284,950 | +0.28(+2.93%) |
Mar 12, 2009 | 8.900 | 9.620 | 8.750 | 9.550 | 443,838 | +0.66(+7.42%) |
Mar 11, 2009 | 9.600 | 9.670 | 8.880 | 8.890 | 236,090 | -0.63(-6.62%) |
Mar 10, 2009 | 9.470 | 9.850 | 9.270 | 9.520 | 334,806 | +0.21(+2.26%) |
Mar 09, 2009 | 9.660 | 9.880 | 9.210 | 9.310 | 421,474 | -0.24(-2.51%) |
Mar 06, 2009 | 9.110 | 9.580 | 9.070 | 9.550 | 685,402 | +0.50(+5.52%) |
Mar 05, 2009 | 9.780 | 9.810 | 9.010 | 9.050 | 587,123 | -0.78(-7.93%) |
Mar 04, 2009 | 10.18 | 10.18 | 9.800 | 9.830 | 497,675 | -0.42(-4.10%) |