Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.43 | 16.58 | 16.37 | 16.53 | 79,319 | +0.09(+0.53%) |
Feb 25, 2010 | 16.39 | 16.45 | 16.24 | 16.44 | 157,362 | -0.17(-1.05%) |
Feb 24, 2010 | 16.32 | 16.65 | 16.32 | 16.61 | 70,582 | +0.33(+2.00%) |
Feb 23, 2010 | 16.51 | 16.54 | 16.23 | 16.29 | 138,244 | -0.24(-1.45%) |
Feb 22, 2010 | 16.35 | 16.62 | 16.35 | 16.53 | 362,656 | +0.28(+1.70%) |
Feb 19, 2010 | 16.04 | 16.27 | 16.04 | 16.25 | 248,720 | +0.18(+1.13%) |
Feb 18, 2010 | 16.00 | 16.11 | 15.97 | 16.07 | 170,448 | +0.03(+0.18%) |
Feb 17, 2010 | 16.19 | 16.19 | 15.92 | 16.04 | 207,603 | -0.02(-0.14%) |
Feb 16, 2010 | 15.94 | 16.13 | 15.87 | 16.06 | 129,657 | +0.29(+1.84%) |
Feb 12, 2010 | 15.67 | 15.77 | 15.77 | 15.77 | 78,739 | -0.09(-0.55%) |
Feb 11, 2010 | 15.82 | 15.91 | 15.71 | 15.86 | 128,672 | +0.01(+0.05%) |
Feb 10, 2010 | 15.67 | 15.98 | 15.63 | 15.85 | 189,559 | +0.15(+0.97%) |
Feb 09, 2010 | 15.79 | 15.85 | 15.59 | 15.70 | 107,396 | +0.09(+0.56%) |
Feb 08, 2010 | 15.77 | 15.93 | 15.56 | 15.61 | 127,597 | -0.18(-1.15%) |
Feb 05, 2010 | 15.61 | 15.87 | 15.34 | 15.79 | 387,924 | +0.25(+1.59%) |
Feb 04, 2010 | 15.96 | 16.00 | 15.55 | 15.55 | 189,852 | -0.55(-3.42%) |
Feb 03, 2010 | 16.46 | 16.48 | 16.07 | 16.10 | 342,197 | -0.37(-2.25%) |
Feb 02, 2010 | 16.60 | 16.61 | 16.35 | 16.47 | 289,227 | -0.08(-0.48%) |
Feb 01, 2010 | 16.53 | 16.59 | 16.42 | 16.55 | 735,573 | +0.12(+0.71%) |
Jan 29, 2010 | 16.61 | 16.75 | 16.42 | 16.43 | 152,500 | -0.09(-0.53%) |
Jan 28, 2010 | 16.79 | 16.80 | 16.41 | 16.52 | 182,758 | -0.08(-0.48%) |
Jan 27, 2010 | 16.09 | 16.65 | 16.09 | 16.60 | 195,318 | +0.46(+2.88%) |
Jan 26, 2010 | 16.37 | 16.55 | 16.11 | 16.14 | 329,373 | -0.30(-1.81%) |
Jan 25, 2010 | 16.67 | 16.70 | 16.20 | 16.43 | 194,277 | -0.04(-0.26%) |
Jan 22, 2010 | 16.80 | 16.84 | 16.39 | 16.48 | 278,733 | -0.34(-2.03%) |
Jan 21, 2010 | 16.69 | 17.08 | 16.66 | 16.82 | 376,557 | +0.14(+0.87%) |
Jan 20, 2010 | 16.38 | 16.73 | 16.38 | 16.67 | 106,163 | +0.21(+1.28%) |
Jan 19, 2010 | 16.29 | 16.46 | 16.17 | 16.46 | 85,995 | +0.14(+0.84%) |
Jan 15, 2010 | 16.59 | 16.32 | 16.32 | 16.32 | 83,565 | -0.31(-1.87%) |
Jan 14, 2010 | 16.27 | 16.69 | 16.24 | 16.64 | 153,266 | +0.33(+2.05%) |
Jan 13, 2010 | 16.08 | 16.34 | 15.94 | 16.30 | 112,653 | +0.24(+1.49%) |
Jan 12, 2010 | 16.06 | 16.23 | 15.94 | 16.06 | 68,021 | -0.12(-0.72%) |
Jan 11, 2010 | 16.30 | 16.32 | 16.11 | 16.18 | 106,512 | -0.06(-0.36%) |
Jan 08, 2010 | 16.08 | 16.24 | 16.06 | 16.24 | 293,736 | +0.09(+0.54%) |
Jan 07, 2010 | 15.56 | 16.26 | 15.56 | 16.15 | 217,865 | +0.58(+3.73%) |
Jan 06, 2010 | 15.40 | 15.63 | 15.40 | 15.57 | 79,189 | +0.13(+0.85%) |
Jan 05, 2010 | 15.22 | 15.45 | 15.14 | 15.44 | 103,468 | +0.17(+1.14%) |
Jan 04, 2010 | 15.26 | 15.33 | 15.11 | 15.27 | 97,635 | +0.17(+1.10%) |
Dec 31, 2009 | 15.11 | 15.10 | 15.10 | 15.10 | 63,708 | -0.04(-0.24%) |
Dec 30, 2009 | 15.07 | 15.14 | 15.04 | 15.13 | 64,856 | -0.03(-0.19%) |
Dec 29, 2009 | 15.18 | 15.23 | 15.15 | 15.16 | 61,550 | -0.01(-0.05%) |
Dec 28, 2009 | 15.30 | 15.30 | 15.11 | 15.17 | 49,547 | -0.12(-0.76%) |
Dec 24, 2009 | 15.21 | 15.29 | 15.18 | 15.29 | 28,012 | +0.15(+1.01%) |
Dec 23, 2009 | 15.22 | 15.26 | 15.12 | 15.13 | 32,160 | -0.18(-1.18%) |
Dec 22, 2009 | 15.33 | 15.33 | 15.22 | 15.32 | 36,615 | +0.03(+0.19%) |
Dec 21, 2009 | 15.16 | 15.29 | 15.08 | 15.29 | 57,148 | +0.24(+1.59%) |
Dec 18, 2009 | 14.80 | 15.07 | 14.78 | 15.05 | 75,999 | +0.29(+1.97%) |
Dec 17, 2009 | 14.67 | 14.95 | 14.67 | 14.76 | 273,538 | -0.06(-0.39%) |
Dec 16, 2009 | 14.92 | 14.98 | 14.73 | 14.82 | 87,204 | -0.05(-0.34%) |
Dec 15, 2009 | 15.11 | 15.11 | 14.84 | 14.87 | 78,507 | -0.34(-2.24%) |
Dec 14, 2009 | 15.06 | 15.21 | 15.06 | 15.21 | 37,358 | +0.15(+0.96%) |
Dec 11, 2009 | 14.99 | 15.11 | 14.95 | 15.06 | 437,500 | +0.10(+0.68%) |
Dec 10, 2009 | 15.04 | 15.20 | 14.92 | 14.96 | 182,997 | -0.09(-0.63%) |
Dec 09, 2009 | 15.02 | 15.13 | 14.97 | 15.05 | 442,648 | +0.00(+0.00%) |
Dec 08, 2009 | 15.02 | 15.15 | 14.82 | 15.05 | 361,780 | +0.01(+0.05%) |
Dec 07, 2009 | 15.23 | 15.23 | 14.97 | 15.05 | 33,375 | -0.19(-1.24%) |
Dec 04, 2009 | 15.14 | 15.27 | 14.97 | 15.24 | 76,973 | +0.31(+2.09%) |
Dec 03, 2009 | 15.55 | 15.58 | 14.90 | 14.92 | 747,508 | -0.51(-3.29%) |
Dec 02, 2009 | 15.31 | 15.50 | 15.31 | 15.43 | 785,910 | +0.15(+1.00%) |
Dec 01, 2009 | 15.42 | 15.59 | 15.15 | 15.28 | 1,320,135 | -0.01(-0.09%) |
Nov 30, 2009 | 14.87 | 15.29 | 14.86 | 15.29 | 55,815 | +0.51(+3.48%) |
Nov 27, 2009 | 14.80 | 15.02 | 14.78 | 14.78 | 35,584 | -0.35(-2.30%) |
Nov 25, 2009 | 15.21 | 15.26 | 15.11 | 15.13 | 55,746 | -0.05(-0.33%) |
Nov 24, 2009 | 15.13 | 15.21 | 14.95 | 15.18 | 97,441 | +0.01(+0.05%) |
Nov 23, 2009 | 15.07 | 15.24 | 15.07 | 15.17 | 116,697 | +0.32(+2.15%) |
Nov 20, 2009 | 14.71 | 14.88 | 14.71 | 14.85 | 30,923 | +0.01(+0.05%) |
Nov 19, 2009 | 14.98 | 14.98 | 14.76 | 14.84 | 27,616 | -0.25(-1.68%) |
Nov 18, 2009 | 14.93 | 15.15 | 14.93 | 15.10 | 60,335 | +0.12(+0.82%) |
Nov 17, 2009 | 14.72 | 15.01 | 14.71 | 14.97 | 64,561 | +0.19(+1.28%) |
Nov 16, 2009 | 14.72 | 15.02 | 14.71 | 14.79 | 88,652 | +0.18(+1.24%) |
Nov 13, 2009 | 14.73 | 14.74 | 14.53 | 14.61 | 48,386 | -0.08(-0.54%) |
Nov 12, 2009 | 14.88 | 15.02 | 14.66 | 14.68 | 48,965 | -0.24(-1.63%) |
Nov 11, 2009 | 14.89 | 15.12 | 14.83 | 14.93 | 107,165 | +0.20(+1.35%) |
Nov 10, 2009 | 14.87 | 14.92 | 14.60 | 14.73 | 59,419 | -0.20(-1.31%) |
Nov 09, 2009 | 14.65 | 14.94 | 14.60 | 14.92 | 88,506 | +0.42(+2.90%) |
Nov 06, 2009 | 14.32 | 14.56 | 14.25 | 14.50 | 39,797 | -0.01(-0.10%) |
Nov 05, 2009 | 14.29 | 14.54 | 14.16 | 14.52 | 120,190 | +0.38(+2.67%) |
Nov 04, 2009 | 14.54 | 14.61 | 14.13 | 14.14 | 92,976 | -0.25(-1.76%) |
Nov 03, 2009 | 14.41 | 14.47 | 14.07 | 14.39 | 83,794 | -0.06(-0.40%) |
Nov 02, 2009 | 14.42 | 14.74 | 14.11 | 14.45 | 96,868 | +0.17(+1.17%) |
Oct 30, 2009 | 14.79 | 14.79 | 14.19 | 14.29 | 169,130 | -0.59(-3.95%) |
Oct 29, 2009 | 14.67 | 14.92 | 14.55 | 14.87 | 794,366 | +0.39(+2.70%) |
Oct 28, 2009 | 14.75 | 14.84 | 14.44 | 14.48 | 284,202 | -0.34(-2.30%) |
Oct 27, 2009 | 14.89 | 15.00 | 14.73 | 14.82 | 1,455,672 | -0.07(-0.49%) |
Oct 26, 2009 | 15.23 | 15.24 | 14.76 | 14.90 | 1,046,283 | -0.41(-2.70%) |
Oct 23, 2009 | 15.32 | 15.34 | 15.24 | 15.31 | 385,839 | -0.26(-1.68%) |
Oct 22, 2009 | 14.92 | 15.65 | 14.92 | 15.57 | 1,196,367 | +0.67(+4.48%) |
Oct 21, 2009 | 15.11 | 15.47 | 14.90 | 14.90 | 88,398 | -0.26(-1.72%) |
Oct 20, 2009 | 15.10 | 15.17 | 15.10 | 15.16 | 66,109 | -0.09(-0.57%) |
Oct 19, 2009 | 15.24 | 15.29 | 15.05 | 15.25 | 389,224 | -0.02(-0.14%) |
Oct 16, 2009 | 15.32 | 15.40 | 15.20 | 15.27 | 125,157 | -0.35(-2.23%) |
Oct 15, 2009 | 15.57 | 15.62 | 15.42 | 15.62 | 50,537 | -0.03(-0.19%) |
Oct 14, 2009 | 15.46 | 15.68 | 15.33 | 15.65 | 93,534 | +0.44(+2.86%) |
Oct 13, 2009 | 15.20 | 15.29 | 15.08 | 15.21 | 36,898 | -0.07(-0.43%) |
Oct 12, 2009 | 15.30 | 15.34 | 15.21 | 15.28 | 92,185 | +0.00(+0.00%) |
Oct 09, 2009 | 15.04 | 15.28 | 15.04 | 15.28 | 61,188 | +0.21(+1.40%) |
Oct 08, 2009 | 15.11 | 15.16 | 15.00 | 15.07 | 121,514 | +0.06(+0.39%) |
Oct 07, 2009 | 14.83 | 15.03 | 14.83 | 15.01 | 154,185 | +0.08(+0.53%) |
Oct 06, 2009 | 15.00 | 15.16 | 14.75 | 14.93 | 72,340 | +0.09(+0.59%) |
Oct 05, 2009 | 14.68 | 14.87 | 14.65 | 14.84 | 52,850 | +0.28(+1.89%) |
Oct 02, 2009 | 14.39 | 14.72 | 14.34 | 14.57 | 91,311 | -0.04(-0.30%) |
Oct 01, 2009 | 15.11 | 15.13 | 14.61 | 14.61 | 98,547 | -0.59(-3.86%) |
Sep 30, 2009 | 15.25 | 15.37 | 15.04 | 15.20 | 85,238 | -0.04(-0.24%) |
Sep 29, 2009 | 15.32 | 15.42 | 15.20 | 15.24 | 73,561 | -0.01(-0.05%) |
Sep 28, 2009 | 15.05 | 15.26 | 14.93 | 15.24 | 70,785 | +0.30(+1.99%) |
Sep 25, 2009 | 14.88 | 15.02 | 14.77 | 14.95 | 108,669 | -0.06(-0.39%) |
Sep 24, 2009 | 15.40 | 15.44 | 14.87 | 15.00 | 147,703 | -0.35(-2.27%) |
Sep 23, 2009 | 15.55 | 15.65 | 15.35 | 15.35 | 110,790 | -0.22(-1.40%) |
Sep 22, 2009 | 15.58 | 15.58 | 15.37 | 15.57 | 94,308 | +0.12(+0.80%) |
Sep 21, 2009 | 15.37 | 15.51 | 15.34 | 15.45 | 53,072 | -0.12(-0.75%) |
Sep 18, 2009 | 15.68 | 15.68 | 15.38 | 15.56 | 77,423 | +0.06(+0.37%) |
Sep 17, 2009 | 15.88 | 15.94 | 15.43 | 15.50 | 152,970 | -0.06(-0.37%) |
Sep 16, 2009 | 15.29 | 15.90 | 15.24 | 15.56 | 157,941 | +0.37(+2.43%) |
Sep 15, 2009 | 14.72 | 15.32 | 14.71 | 15.19 | 157,443 | +0.46(+3.10%) |
Sep 14, 2009 | 14.47 | 14.76 | 14.45 | 14.74 | 72,562 | +0.07(+0.50%) |
Sep 11, 2009 | 14.61 | 14.76 | 14.60 | 14.66 | 505,348 | +0.04(+0.30%) |
Sep 10, 2009 | 14.64 | 14.65 | 14.47 | 14.62 | 354,361 | -0.02(-0.15%) |
Sep 09, 2009 | 14.43 | 14.68 | 14.32 | 14.64 | 42,417 | +0.25(+1.76%) |
Sep 08, 2009 | 14.53 | 14.56 | 14.27 | 14.39 | 99,699 | +0.02(+0.15%) |
Sep 04, 2009 | 14.21 | 14.37 | 14.13 | 14.37 | 56,881 | +0.17(+1.23%) |
Sep 03, 2009 | 14.03 | 14.22 | 13.97 | 14.19 | 79,096 | +0.27(+1.93%) |
Sep 02, 2009 | 14.20 | 14.37 | 13.92 | 13.92 | 135,061 | -0.41(-2.88%) |
Sep 01, 2009 | 14.88 | 15.10 | 14.26 | 14.34 | 437,080 | -0.69(-4.57%) |
Aug 31, 2009 | 14.90 | 15.05 | 14.83 | 15.02 | 66,948 | -0.07(-0.49%) |
Aug 28, 2009 | 15.06 | 15.16 | 14.92 | 15.10 | 51,351 | +0.12(+0.77%) |
Aug 27, 2009 | 15.00 | 15.03 | 14.74 | 14.98 | 264,936 | +0.02(+0.15%) |
Aug 26, 2009 | 14.81 | 15.11 | 14.72 | 14.96 | 83,944 | +0.08(+0.54%) |
Aug 25, 2009 | 14.87 | 15.01 | 14.79 | 14.88 | 1,724,774 | +0.09(+0.59%) |
Aug 24, 2009 | 15.24 | 15.40 | 14.71 | 14.79 | 720,615 | -0.36(-2.39%) |
Aug 21, 2009 | 15.01 | 15.27 | 14.99 | 15.16 | 70,953 | +0.30(+2.00%) |
Aug 20, 2009 | 14.59 | 14.93 | 14.59 | 14.86 | 360,863 | +0.25(+1.69%) |
Aug 19, 2009 | 14.38 | 14.73 | 14.32 | 14.61 | 84,012 | +0.04(+0.30%) |
Aug 18, 2009 | 14.55 | 14.69 | 14.48 | 14.57 | 70,219 | +0.16(+1.11%) |
Aug 17, 2009 | 14.65 | 14.65 | 14.39 | 14.41 | 116,067 | -0.65(-4.33%) |
Aug 14, 2009 | 15.10 | 15.10 | 14.72 | 15.06 | 87,491 | +0.01(+0.05%) |
Aug 13, 2009 | 14.94 | 15.06 | 14.68 | 15.05 | 71,818 | +0.25(+1.71%) |
Aug 12, 2009 | 14.60 | 14.90 | 14.58 | 14.80 | 228,289 | +0.14(+0.94%) |
Aug 11, 2009 | 15.22 | 15.22 | 14.52 | 14.66 | 98,633 | -0.60(-3.95%) |
Aug 10, 2009 | 15.33 | 15.47 | 15.11 | 15.27 | 133,525 | -0.02(-0.13%) |
Aug 07, 2009 | 14.90 | 15.58 | 14.79 | 15.29 | 259,666 | +0.61(+4.15%) |
Aug 06, 2009 | 15.09 | 15.09 | 14.49 | 14.68 | 357,693 | -0.15(-0.98%) |
Aug 05, 2009 | 14.50 | 14.90 | 14.40 | 14.82 | 133,543 | +0.30(+2.10%) |
Aug 04, 2009 | 13.98 | 14.52 | 13.91 | 14.52 | 317,148 | +0.41(+2.88%) |
Aug 03, 2009 | 13.94 | 14.12 | 13.85 | 14.11 | 104,178 | +0.32(+2.31%) |
Jul 31, 2009 | 13.67 | 13.87 | 13.55 | 13.79 | 91,397 | +0.14(+1.06%) |
Jul 30, 2009 | 13.42 | 13.76 | 13.42 | 13.65 | 451,079 | +0.39(+2.95%) |
Jul 29, 2009 | 13.31 | 13.40 | 13.15 | 13.26 | 205,641 | -0.09(-0.65%) |
Jul 28, 2009 | 13.17 | 13.42 | 13.17 | 13.34 | 171,182 | +0.08(+0.60%) |
Jul 27, 2009 | 12.89 | 13.37 | 12.89 | 13.26 | 288,200 | +0.39(+3.04%) |
Jul 24, 2009 | 12.73 | 12.93 | 12.68 | 12.87 | 2,116 | +0.01(+0.11%) |
Jul 23, 2009 | 12.49 | 12.94 | 12.48 | 12.86 | 234,039 | +0.34(+2.72%) |
Jul 22, 2009 | 12.18 | 12.67 | 12.18 | 12.52 | 239,227 | +0.13(+1.05%) |
Jul 21, 2009 | 12.68 | 12.69 | 12.19 | 12.39 | 269,163 | -0.30(-2.34%) |
Jul 20, 2009 | 12.64 | 12.75 | 12.57 | 12.68 | 111,153 | +0.10(+0.81%) |
Jul 17, 2009 | 12.91 | 13.02 | 12.50 | 12.58 | 1,056,027 | -0.36(-2.75%) |
Jul 16, 2009 | 12.91 | 13.05 | 12.73 | 12.94 | 169,655 | +0.01(+0.06%) |
Jul 15, 2009 | 12.68 | 13.08 | 12.65 | 12.93 | 208,651 | +0.43(+3.42%) |
Jul 14, 2009 | 12.63 | 12.69 | 12.42 | 12.50 | 191,516 | -0.14(-1.09%) |
Jul 13, 2009 | 12.29 | 12.65 | 12.28 | 12.64 | 273,421 | +0.65(+5.44%) |
Jul 10, 2009 | 11.99 | 12.07 | 11.90 | 11.99 | 179,068 | -0.12(-0.96%) |
Jul 09, 2009 | 12.09 | 12.27 | 12.04 | 12.10 | 232,533 | +0.12(+1.03%) |
Jul 08, 2009 | 12.24 | 12.32 | 11.70 | 11.98 | 355,832 | -0.17(-1.37%) |
Jul 07, 2009 | 12.26 | 12.43 | 12.15 | 12.15 | 201,030 | -0.09(-0.71%) |
Jul 06, 2009 | 12.15 | 12.39 | 12.08 | 12.23 | 146,035 | +0.02(+0.18%) |
Jul 02, 2009 | 12.36 | 12.47 | 12.19 | 12.21 | 82,633 | -0.44(-3.44%) |
Jul 01, 2009 | 12.66 | 12.71 | 12.55 | 12.65 | 126,625 | +0.02(+0.17%) |
Jun 30, 2009 | 12.88 | 12.88 | 12.51 | 12.63 | 260,578 | -0.13(-1.02%) |
Jun 29, 2009 | 12.78 | 12.82 | 12.50 | 12.76 | 217,605 | +0.07(+0.57%) |
Jun 26, 2009 | 12.57 | 12.73 | 12.47 | 12.68 | 79,023 | +0.06(+0.46%) |
Jun 25, 2009 | 12.41 | 12.63 | 12.41 | 12.63 | 85,369 | +0.22(+1.81%) |
Jun 24, 2009 | 12.43 | 12.55 | 12.31 | 12.40 | 186,528 | -0.01(-0.12%) |
Jun 23, 2009 | 12.35 | 12.59 | 12.19 | 12.42 | 289,159 | +0.09(+0.77%) |
Jun 22, 2009 | 12.73 | 12.94 | 12.32 | 12.32 | 362,777 | -0.65(-4.98%) |
Jun 19, 2009 | 12.89 | 13.00 | 12.71 | 12.97 | 157,803 | +0.19(+1.48%) |
Jun 18, 2009 | 12.51 | 12.83 | 12.51 | 12.78 | 341,100 | +0.25(+1.97%) |
Jun 17, 2009 | 12.85 | 12.85 | 12.31 | 12.53 | 822,169 | -0.35(-2.70%) |
Jun 16, 2009 | 13.08 | 13.16 | 12.85 | 12.88 | 208,698 | -0.22(-1.72%) |
Jun 15, 2009 | 13.31 | 13.41 | 12.99 | 13.10 | 232,103 | -0.34(-2.53%) |
Jun 12, 2009 | 13.34 | 13.54 | 13.29 | 13.44 | 134,745 | +0.06(+0.43%) |
Jun 11, 2009 | 13.16 | 13.60 | 13.13 | 13.39 | 351,638 | +0.38(+2.96%) |
Jun 10, 2009 | 13.49 | 13.49 | 13.00 | 13.00 | 284,658 | -0.29(-2.18%) |
Jun 09, 2009 | 13.28 | 13.35 | 13.13 | 13.29 | 259,807 | +0.08(+0.60%) |
Jun 08, 2009 | 13.26 | 13.34 | 13.12 | 13.21 | 433,485 | +0.15(+1.11%) |
Jun 05, 2009 | 13.64 | 13.68 | 12.96 | 13.07 | 968,211 | -0.37(-2.75%) |
Jun 04, 2009 | 12.98 | 13.46 | 12.92 | 13.44 | 1,193,823 | +0.49(+3.81%) |
Jun 03, 2009 | 13.05 | 13.17 | 12.83 | 12.94 | 213,687 | -0.12(-0.94%) |
Jun 02, 2009 | 13.24 | 13.34 | 12.96 | 13.07 | 421,646 | -0.27(-2.01%) |
Jun 01, 2009 | 13.57 | 13.58 | 13.13 | 13.34 | 391,191 | -0.06(-0.43%) |
May 29, 2009 | 13.09 | 13.39 | 12.94 | 13.39 | 278,911 | +0.31(+2.38%) |
May 28, 2009 | 12.86 | 13.08 | 12.55 | 13.08 | 332,498 | +0.41(+3.26%) |
May 27, 2009 | 13.33 | 13.33 | 12.65 | 12.67 | 317,318 | -0.57(-4.27%) |
May 26, 2009 | 12.73 | 13.23 | 12.51 | 13.23 | 322,630 | +0.64(+5.07%) |
May 22, 2009 | 12.86 | 12.89 | 12.57 | 12.60 | 188,652 | -0.09(-0.69%) |
May 21, 2009 | 12.73 | 12.85 | 12.52 | 12.68 | 252,397 | -0.41(-3.10%) |
May 20, 2009 | 13.73 | 13.86 | 12.97 | 13.09 | 364,577 | -0.41(-3.06%) |
May 19, 2009 | 14.03 | 14.14 | 13.48 | 13.50 | 328,039 | -0.46(-3.32%) |
May 18, 2009 | 13.34 | 14.05 | 13.34 | 13.97 | 520,153 | +0.88(+6.70%) |
May 15, 2009 | 13.36 | 13.52 | 12.99 | 13.09 | 482,284 | -0.33(-2.43%) |
May 14, 2009 | 13.05 | 13.53 | 12.94 | 13.42 | 461,879 | +0.30(+2.32%) |
May 13, 2009 | 13.44 | 13.44 | 13.05 | 13.11 | 364,128 | -0.74(-5.34%) |
May 12, 2009 | 14.61 | 14.61 | 13.44 | 13.85 | 968,970 | -0.54(-3.78%) |
May 11, 2009 | 15.05 | 15.32 | 14.37 | 14.39 | 1,081,802 | -0.92(-6.01%) |
May 08, 2009 | 14.63 | 15.33 | 14.21 | 15.32 | 846,135 | +1.28(+9.09%) |
May 07, 2009 | 15.62 | 15.63 | 13.86 | 14.04 | 991,002 | -0.87(-5.84%) |
May 06, 2009 | 14.21 | 15.10 | 14.17 | 14.91 | 1,258,698 | +1.05(+7.59%) |
May 05, 2009 | 13.98 | 14.07 | 13.60 | 13.86 | 808,157 | -0.33(-2.35%) |
May 04, 2009 | 13.57 | 14.20 | 13.57 | 14.19 | 609,802 | +1.52(+12.02%) |
May 01, 2009 | 12.95 | 13.15 | 12.55 | 12.67 | 514,669 | -0.29(-2.24%) |
Apr 30, 2009 | 13.60 | 13.62 | 12.94 | 12.96 | 568,793 | -0.38(-2.83%) |
Apr 29, 2009 | 12.92 | 13.40 | 12.92 | 13.34 | 478,574 | +0.59(+4.67%) |
Apr 28, 2009 | 12.53 | 13.05 | 12.53 | 12.74 | 665,327 | -0.22(-1.68%) |
Apr 27, 2009 | 13.19 | 13.35 | 12.83 | 12.96 | 514,778 | -0.46(-3.46%) |
Apr 24, 2009 | 13.05 | 13.70 | 12.97 | 13.42 | 940,877 | +0.41(+3.12%) |
Apr 23, 2009 | 13.04 | 13.13 | 12.44 | 13.02 | 1,105,126 | +0.28(+2.22%) |
Apr 22, 2009 | 13.11 | 13.76 | 12.71 | 12.73 | 1,477,493 | -0.49(-3.73%) |
Apr 21, 2009 | 12.01 | 13.42 | 11.62 | 13.23 | 1,919,634 | +0.81(+6.54%) |
Apr 20, 2009 | 13.66 | 13.70 | 12.40 | 12.42 | 762,530 | -1.73(-12.25%) |
Apr 17, 2009 | 13.63 | 14.38 | 13.22 | 14.15 | 966,190 | +0.62(+4.56%) |
Apr 16, 2009 | 13.45 | 13.79 | 12.86 | 13.53 | 1,513,058 | +0.23(+1.75%) |
Apr 15, 2009 | 12.52 | 13.31 | 12.28 | 13.30 | 671,710 | +0.72(+5.71%) |
Apr 14, 2009 | 13.60 | 13.73 | 12.57 | 12.58 | 924,266 | -1.17(-8.54%) |
Apr 13, 2009 | 12.86 | 13.89 | 12.68 | 13.76 | 835,418 | +0.62(+4.75%) |
Apr 09, 2009 | 12.40 | 13.17 | 12.07 | 13.13 | 1,112,862 | +1.83(+16.16%) |
Apr 08, 2009 | 11.60 | 11.60 | 11.02 | 11.31 | 423,763 | -0.12(-1.02%) |
Apr 07, 2009 | 11.45 | 11.73 | 11.42 | 11.42 | 524,944 | -0.46(-3.85%) |
Apr 06, 2009 | 12.03 | 12.03 | 11.67 | 11.88 | 709,274 | -0.43(-3.48%) |
Apr 03, 2009 | 11.79 | 12.31 | 11.69 | 12.31 | 566,616 | +0.34(+2.85%) |
Apr 02, 2009 | 12.23 | 12.33 | 11.72 | 11.97 | 755,150 | +0.29(+2.48%) |
Apr 01, 2009 | 11.13 | 11.80 | 11.01 | 11.68 | 530,977 | +0.32(+2.81%) |
Mar 31, 2009 | 11.02 | 11.50 | 10.88 | 11.36 | 790,297 | +0.61(+5.67%) |
Mar 30, 2009 | 11.18 | 11.36 | 10.71 | 10.75 | 511,733 | -1.44(-11.79%) |
Mar 26, 2009 | 12.19 | 12.19 | 11.68 | 12.18 | 1,932,980 | +0.12(+0.96%) |
Mar 25, 2009 | 11.70 | 12.25 | 11.25 | 12.07 | 1,359,394 | +0.43(+3.68%) |
Mar 24, 2009 | 12.47 | 12.47 | 11.60 | 11.64 | 1,076,329 | -0.80(-6.41%) |
Mar 23, 2009 | 11.57 | 12.44 | 11.55 | 12.44 | 1,002,597 | +1.60(+14.79%) |
Mar 20, 2009 | 11.24 | 11.24 | 10.77 | 10.83 | 549,856 | -0.37(-3.30%) |
Mar 19, 2009 | 12.56 | 12.56 | 11.16 | 11.20 | 615,398 | -0.86(-7.10%) |
Mar 18, 2009 | 11.07 | 12.13 | 10.88 | 12.06 | 633,373 | +0.91(+8.20%) |
Mar 17, 2009 | 10.59 | 11.15 | 10.50 | 11.15 | 219,664 | +0.59(+5.56%) |
Mar 16, 2009 | 10.99 | 11.31 | 10.55 | 10.56 | 475,978 | -0.22(-2.08%) |
Mar 13, 2009 | 11.07 | 11.07 | 10.34 | 10.78 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.928 | 10.96 | 9.681 | 10.86 | 317,898 | +0.98(+9.90%) |
Mar 11, 2009 | 10.04 | 10.49 | 9.717 | 9.884 | 963,068 | +0.20(+2.02%) |
Mar 10, 2009 | 8.956 | 9.710 | 8.956 | 9.688 | 615,456 | +1.11(+12.93%) |
Mar 09, 2009 | 8.195 | 8.796 | 8.071 | 8.579 | 222,146 | +0.36(+4.32%) |
Mar 06, 2009 | 8.506 | 8.746 | 7.875 | 8.224 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.203 | 9.268 | 8.245 | 8.477 | 166,859 | -0.97(-10.28%) |
Mar 04, 2009 | 10.07 | 10.13 | 9.188 | 9.449 | 108,446 | -0.65(-6.39%) |