Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.15 | 26.34 | 25.63 | 25.71 | 499,839 | -0.60(-2.29%) |
Mar 30, 2010 | 26.43 | 26.73 | 26.04 | 26.31 | 332,947 | -0.15(-0.56%) |
Mar 29, 2010 | 26.79 | 27.13 | 26.13 | 26.46 | 609,421 | -0.29(-1.07%) |
Mar 26, 2010 | 26.63 | 27.38 | 26.34 | 26.75 | 521,861 | +0.19(+0.70%) |
Mar 25, 2010 | 26.87 | 27.28 | 26.51 | 26.56 | 617,335 | -0.02(-0.07%) |
Mar 24, 2010 | 26.83 | 26.92 | 26.46 | 26.58 | 298,740 | -0.31(-1.17%) |
Mar 23, 2010 | 26.45 | 26.95 | 26.07 | 26.89 | 293,893 | +0.44(+1.65%) |
Mar 22, 2010 | 25.88 | 26.67 | 25.55 | 26.46 | 413,208 | +0.38(+1.46%) |
Mar 19, 2010 | 27.29 | 27.64 | 26.06 | 26.08 | 869,652 | -1.03(-3.79%) |
Mar 18, 2010 | 27.06 | 27.31 | 26.86 | 27.11 | 203,701 | -0.01(-0.03%) |
Mar 17, 2010 | 27.49 | 27.49 | 26.99 | 27.12 | 315,684 | +0.03(+0.10%) |
Mar 16, 2010 | 27.02 | 27.13 | 26.70 | 27.09 | 488,154 | +0.30(+1.11%) |
Mar 15, 2010 | 26.54 | 26.87 | 26.53 | 26.79 | 256,284 | -0.31(-1.13%) |
Mar 12, 2010 | 26.67 | 27.24 | 26.51 | 27.10 | 552,153 | +0.45(+1.70%) |
Mar 11, 2010 | 26.62 | 26.74 | 26.11 | 26.64 | 721,727 | -0.17(-0.62%) |
Mar 10, 2010 | 26.87 | 27.09 | 26.46 | 26.81 | 502,249 | -0.13(-0.48%) |
Mar 09, 2010 | 27.17 | 27.27 | 26.67 | 26.94 | 678,568 | -0.32(-1.19%) |
Mar 08, 2010 | 27.89 | 27.89 | 27.10 | 27.26 | 521,266 | -0.61(-2.19%) |
Mar 05, 2010 | 27.51 | 28.01 | 27.42 | 27.88 | 492,532 | +0.56(+2.03%) |
Mar 04, 2010 | 27.05 | 27.47 | 26.47 | 27.32 | 890,125 | +0.29(+1.06%) |
Mar 03, 2010 | 27.88 | 28.00 | 26.86 | 27.03 | 815,980 | -0.69(-2.47%) |
Mar 02, 2010 | 27.79 | 27.89 | 27.52 | 27.72 | 583,003 | -0.07(-0.27%) |
Mar 01, 2010 | 26.99 | 27.83 | 26.83 | 27.79 | 632,614 | +0.97(+3.63%) |
Feb 26, 2010 | 26.60 | 27.04 | 26.27 | 26.82 | 361,115 | +0.25(+0.94%) |
Feb 25, 2010 | 26.04 | 26.58 | 25.84 | 26.57 | 431,204 | -0.01(-0.03%) |
Feb 24, 2010 | 26.38 | 27.17 | 26.30 | 26.58 | 332,057 | +0.29(+1.09%) |
Feb 23, 2010 | 26.96 | 27.04 | 26.21 | 26.29 | 394,499 | -0.68(-2.51%) |
Feb 22, 2010 | 27.24 | 27.39 | 26.82 | 26.97 | 318,104 | -0.21(-0.78%) |
Feb 19, 2010 | 26.88 | 27.38 | 26.88 | 27.18 | 415,999 | +0.26(+0.96%) |
Feb 18, 2010 | 26.31 | 26.94 | 26.07 | 26.92 | 529,744 | +0.48(+1.82%) |
Feb 17, 2010 | 26.62 | 26.86 | 26.23 | 26.44 | 578,839 | -0.10(-0.38%) |
Feb 16, 2010 | 26.29 | 26.55 | 25.86 | 26.54 | 412,412 | +0.54(+2.07%) |
Feb 12, 2010 | 25.25 | 26.00 | 26.00 | 26.00 | 766,436 | +0.43(+1.67%) |
Feb 11, 2010 | 24.76 | 25.72 | 24.56 | 25.58 | 535,419 | +0.77(+3.10%) |
Feb 10, 2010 | 24.82 | 25.41 | 24.55 | 24.81 | 504,865 | -0.08(-0.34%) |
Feb 09, 2010 | 24.50 | 25.38 | 24.41 | 24.89 | 748,607 | +0.93(+3.86%) |
Feb 08, 2010 | 24.83 | 24.91 | 23.97 | 23.97 | 696,544 | -0.94(-3.79%) |
Feb 05, 2010 | 24.26 | 25.14 | 23.91 | 24.91 | 893,812 | +0.71(+2.95%) |
Feb 04, 2010 | 25.35 | 25.36 | 24.18 | 24.20 | 665,664 | -1.34(-5.26%) |
Feb 03, 2010 | 25.92 | 26.36 | 24.91 | 25.54 | 1,034,067 | +0.20(+0.80%) |
Feb 02, 2010 | 23.25 | 25.69 | 23.25 | 25.34 | 1,545,683 | +2.80(+12.43%) |
Feb 01, 2010 | 22.28 | 23.39 | 22.27 | 22.54 | 563,637 | +0.42(+1.91%) |
Jan 29, 2010 | 22.24 | 23.04 | 21.96 | 22.12 | 486,381 | -0.04(-0.17%) |
Jan 28, 2010 | 23.05 | 23.05 | 21.72 | 22.15 | 475,013 | -0.79(-3.43%) |
Jan 27, 2010 | 23.25 | 23.73 | 22.34 | 22.94 | 547,619 | -0.43(-1.82%) |
Jan 26, 2010 | 22.88 | 24.06 | 22.79 | 23.37 | 682,413 | +0.34(+1.49%) |
Jan 25, 2010 | 23.20 | 23.39 | 22.87 | 23.02 | 286,074 | -0.10(-0.44%) |
Jan 22, 2010 | 23.39 | 23.69 | 23.11 | 23.12 | 455,310 | -0.36(-1.54%) |
Jan 21, 2010 | 24.28 | 24.37 | 23.46 | 23.49 | 465,889 | -0.80(-3.28%) |
Jan 20, 2010 | 24.77 | 24.91 | 23.99 | 24.28 | 372,260 | -0.73(-2.92%) |
Jan 19, 2010 | 24.45 | 25.16 | 24.32 | 25.01 | 418,054 | +0.56(+2.31%) |
Jan 15, 2010 | 25.24 | 24.45 | 24.45 | 24.45 | 529,313 | -0.68(-2.69%) |
Jan 14, 2010 | 25.23 | 25.63 | 25.06 | 25.13 | 411,736 | -0.18(-0.70%) |
Jan 13, 2010 | 25.25 | 25.56 | 24.63 | 25.30 | 298,113 | +0.24(+0.96%) |
Jan 12, 2010 | 25.21 | 25.33 | 24.76 | 25.06 | 375,015 | -0.43(-1.67%) |
Jan 11, 2010 | 25.20 | 25.63 | 25.02 | 25.49 | 541,722 | +0.32(+1.29%) |
Jan 08, 2010 | 25.00 | 25.21 | 24.83 | 25.16 | 285,506 | +0.17(+0.67%) |
Jan 07, 2010 | 24.44 | 25.05 | 24.29 | 25.00 | 351,998 | +0.49(+2.00%) |
Jan 06, 2010 | 24.45 | 24.98 | 24.32 | 24.50 | 416,010 | +0.00(+0.00%) |
Jan 05, 2010 | 24.38 | 24.99 | 23.97 | 24.50 | 387,647 | +0.12(+0.49%) |
Jan 04, 2010 | 23.82 | 24.48 | 23.82 | 24.38 | 432,440 | +0.91(+3.87%) |
Dec 31, 2009 | 24.03 | 23.48 | 23.48 | 23.48 | 347,584 | -0.76(-3.13%) |
Dec 30, 2009 | 23.84 | 24.36 | 23.58 | 24.24 | 347,681 | +0.32(+1.36%) |
Dec 29, 2009 | 23.82 | 24.26 | 23.80 | 23.91 | 382,089 | +0.11(+0.47%) |
Dec 28, 2009 | 23.96 | 24.09 | 23.64 | 23.80 | 242,444 | -0.08(-0.35%) |
Dec 24, 2009 | 23.60 | 23.90 | 23.60 | 23.88 | 109,691 | +0.36(+1.54%) |
Dec 23, 2009 | 23.19 | 23.59 | 23.00 | 23.52 | 321,627 | +0.48(+2.09%) |
Dec 22, 2009 | 22.83 | 23.15 | 22.74 | 23.04 | 356,437 | +0.21(+0.93%) |
Dec 21, 2009 | 22.99 | 23.37 | 22.78 | 22.83 | 439,205 | -0.02(-0.08%) |
Dec 18, 2009 | 22.87 | 23.21 | 22.51 | 22.85 | 958,641 | +0.27(+1.19%) |
Dec 17, 2009 | 22.98 | 23.15 | 22.46 | 22.58 | 776,298 | -0.70(-3.02%) |
Dec 16, 2009 | 22.84 | 23.64 | 22.77 | 23.28 | 847,172 | +0.81(+3.58%) |
Dec 15, 2009 | 22.61 | 22.94 | 22.37 | 22.48 | 404,299 | -0.31(-1.34%) |
Dec 14, 2009 | 22.83 | 23.15 | 22.68 | 22.78 | 611,871 | +0.44(+1.99%) |
Dec 11, 2009 | 22.33 | 22.92 | 21.99 | 22.34 | 681,434 | +0.02(+0.08%) |
Dec 10, 2009 | 22.69 | 22.69 | 22.11 | 22.32 | 485,895 | -0.30(-1.31%) |
Dec 09, 2009 | 22.02 | 22.69 | 21.69 | 22.62 | 652,261 | +0.56(+2.52%) |
Dec 08, 2009 | 22.03 | 22.40 | 21.72 | 22.06 | 535,226 | -0.19(-0.83%) |
Dec 07, 2009 | 21.85 | 22.44 | 21.84 | 22.25 | 290,446 | +0.33(+1.52%) |
Dec 04, 2009 | 22.16 | 22.69 | 21.42 | 21.91 | 568,044 | +0.22(+1.02%) |
Dec 03, 2009 | 22.18 | 22.33 | 21.63 | 21.69 | 483,105 | -0.42(-1.89%) |
Dec 02, 2009 | 21.22 | 22.17 | 21.20 | 22.11 | 511,781 | +0.90(+4.24%) |
Dec 01, 2009 | 21.49 | 21.65 | 21.12 | 21.21 | 640,813 | +0.04(+0.17%) |
Nov 30, 2009 | 21.21 | 21.25 | 20.66 | 21.17 | 848,609 | -0.05(-0.22%) |
Nov 27, 2009 | 21.27 | 21.87 | 21.02 | 21.22 | 310,528 | -1.06(-4.74%) |
Nov 25, 2009 | 22.24 | 22.39 | 22.02 | 22.27 | 233,807 | +0.13(+0.59%) |
Nov 24, 2009 | 22.22 | 22.30 | 21.59 | 22.14 | 383,261 | -0.02(-0.08%) |
Nov 23, 2009 | 22.44 | 22.67 | 21.96 | 22.16 | 495,772 | +0.31(+1.40%) |
Nov 20, 2009 | 21.52 | 21.98 | 21.39 | 21.86 | 368,268 | +0.02(+0.09%) |
Nov 19, 2009 | 22.26 | 22.29 | 21.55 | 21.84 | 594,729 | -0.83(-3.68%) |
Nov 18, 2009 | 22.95 | 22.95 | 22.18 | 22.67 | 554,022 | -0.28(-1.21%) |
Nov 17, 2009 | 22.37 | 23.07 | 22.27 | 22.95 | 613,230 | +0.34(+1.52%) |
Nov 16, 2009 | 22.41 | 22.92 | 22.23 | 22.61 | 871,414 | +0.56(+2.56%) |
Nov 13, 2009 | 21.55 | 22.32 | 21.28 | 22.04 | 740,456 | +0.36(+1.67%) |
Nov 12, 2009 | 22.25 | 22.48 | 21.62 | 21.68 | 1,022,570 | -0.57(-2.58%) |
Nov 11, 2009 | 22.49 | 22.70 | 21.82 | 22.25 | 640,176 | +0.01(+0.04%) |
Nov 10, 2009 | 22.03 | 22.43 | 21.66 | 22.25 | 681,057 | +0.22(+1.01%) |
Nov 09, 2009 | 21.89 | 22.70 | 21.83 | 22.02 | 857,842 | +0.37(+1.71%) |
Nov 06, 2009 | 20.97 | 21.85 | 20.79 | 21.65 | 541,502 | +0.36(+1.70%) |
Nov 05, 2009 | 20.62 | 21.62 | 20.61 | 21.29 | 1,127,874 | +0.94(+4.64%) |
Nov 04, 2009 | 21.12 | 21.20 | 20.30 | 20.35 | 605,224 | -0.49(-2.36%) |
Nov 03, 2009 | 20.16 | 20.99 | 19.95 | 20.84 | 547,461 | +0.33(+1.63%) |
Nov 02, 2009 | 20.44 | 20.98 | 19.70 | 20.50 | 831,318 | +0.23(+1.14%) |
Oct 30, 2009 | 21.04 | 21.04 | 20.00 | 20.27 | 857,252 | -0.98(-4.62%) |
Oct 29, 2009 | 21.01 | 21.44 | 20.97 | 21.25 | 1,052,185 | +0.56(+2.68%) |
Oct 28, 2009 | 21.52 | 21.59 | 20.62 | 20.70 | 832,112 | -0.89(-4.12%) |
Oct 27, 2009 | 22.25 | 22.75 | 21.51 | 21.59 | 1,121,994 | -0.61(-2.75%) |
Oct 26, 2009 | 21.98 | 22.96 | 21.81 | 22.20 | 1,196,421 | +0.31(+1.44%) |
Oct 23, 2009 | 21.90 | 22.09 | 21.66 | 21.88 | 941,718 | +0.06(+0.25%) |
Oct 22, 2009 | 19.41 | 22.72 | 19.41 | 21.83 | 1,862,047 | +0.57(+2.70%) |
Oct 21, 2009 | 22.14 | 22.75 | 21.09 | 21.25 | 996,744 | -1.02(-4.57%) |
Oct 20, 2009 | 22.21 | 22.39 | 22.15 | 22.27 | 758,095 | -0.28(-1.23%) |
Oct 19, 2009 | 22.32 | 23.12 | 22.12 | 22.55 | 569,722 | +0.30(+1.33%) |
Oct 16, 2009 | 22.37 | 22.61 | 22.16 | 22.25 | 760,092 | -0.34(-1.52%) |
Oct 15, 2009 | 22.19 | 23.04 | 22.03 | 22.60 | 901,992 | +0.16(+0.70%) |
Oct 14, 2009 | 21.81 | 22.56 | 21.31 | 22.44 | 866,705 | +1.16(+5.44%) |
Oct 13, 2009 | 21.23 | 21.42 | 20.65 | 21.28 | 542,945 | -0.06(-0.26%) |
Oct 12, 2009 | 21.58 | 21.80 | 20.52 | 21.34 | 605,468 | -0.31(-1.41%) |
Oct 09, 2009 | 21.59 | 21.85 | 21.27 | 21.64 | 350,452 | +0.07(+0.34%) |
Oct 08, 2009 | 21.38 | 22.00 | 21.23 | 21.57 | 1,004,161 | +0.52(+2.46%) |
Oct 07, 2009 | 20.93 | 21.30 | 20.71 | 21.05 | 357,404 | +0.05(+0.22%) |
Oct 06, 2009 | 20.54 | 21.35 | 20.32 | 21.00 | 813,637 | +0.76(+3.75%) |
Oct 05, 2009 | 19.33 | 20.31 | 19.24 | 20.24 | 701,451 | +1.02(+5.30%) |
Oct 02, 2009 | 18.77 | 19.49 | 18.32 | 19.23 | 849,377 | -0.02(-0.10%) |
Oct 01, 2009 | 19.92 | 20.22 | 19.21 | 19.24 | 738,348 | -0.89(-4.42%) |
Sep 30, 2009 | 20.78 | 20.81 | 20.01 | 20.13 | 586,386 | -0.56(-2.69%) |
Sep 29, 2009 | 20.86 | 21.30 | 20.66 | 20.69 | 292,563 | -0.11(-0.53%) |
Sep 28, 2009 | 20.18 | 21.12 | 20.10 | 20.80 | 418,701 | +0.74(+3.69%) |
Sep 25, 2009 | 20.11 | 20.69 | 19.44 | 20.06 | 467,143 | -0.21(-1.05%) |
Sep 24, 2009 | 20.93 | 21.22 | 19.85 | 20.27 | 608,429 | -0.47(-2.28%) |
Sep 23, 2009 | 21.12 | 21.67 | 20.69 | 20.74 | 493,335 | -0.26(-1.23%) |
Sep 22, 2009 | 20.47 | 21.07 | 20.47 | 21.00 | 652,374 | +0.82(+4.08%) |
Sep 21, 2009 | 20.00 | 20.28 | 19.21 | 20.18 | 802,952 | -0.22(-1.09%) |
Sep 18, 2009 | 18.77 | 21.09 | 18.77 | 20.40 | 1,997,128 | +1.87(+10.09%) |
Sep 17, 2009 | 18.60 | 19.02 | 18.44 | 18.53 | 511,045 | +0.16(+0.86%) |
Sep 16, 2009 | 18.41 | 18.70 | 18.25 | 18.37 | 402,473 | +0.13(+0.71%) |
Sep 15, 2009 | 18.12 | 18.36 | 17.72 | 18.24 | 681,913 | +0.06(+0.31%) |
Sep 14, 2009 | 17.24 | 18.29 | 17.19 | 18.19 | 591,388 | +0.73(+4.19%) |
Sep 11, 2009 | 17.61 | 18.14 | 17.14 | 17.46 | 473,354 | -0.06(-0.32%) |
Sep 10, 2009 | 17.14 | 17.62 | 17.02 | 17.51 | 464,188 | +0.39(+2.27%) |
Sep 09, 2009 | 16.51 | 17.26 | 16.33 | 17.12 | 1,142,760 | +0.56(+3.35%) |
Sep 08, 2009 | 15.60 | 16.73 | 15.60 | 16.57 | 1,226,526 | +1.22(+7.97%) |
Sep 04, 2009 | 15.10 | 15.40 | 14.85 | 15.35 | 833,167 | +0.14(+0.91%) |
Sep 03, 2009 | 15.04 | 15.25 | 14.75 | 15.21 | 814,681 | +0.22(+1.48%) |
Sep 02, 2009 | 15.50 | 15.50 | 14.93 | 14.98 | 708,353 | -0.52(-3.35%) |
Sep 01, 2009 | 15.44 | 16.40 | 15.31 | 15.50 | 658,739 | +0.01(+0.06%) |
Aug 31, 2009 | 15.80 | 15.96 | 15.35 | 15.49 | 482,548 | -0.51(-3.18%) |
Aug 28, 2009 | 16.21 | 16.37 | 15.91 | 16.00 | 260,645 | -0.02(-0.12%) |
Aug 27, 2009 | 16.11 | 16.31 | 15.72 | 16.02 | 604,219 | -0.17(-1.03%) |
Aug 26, 2009 | 16.29 | 16.48 | 15.92 | 16.19 | 381,656 | -0.08(-0.51%) |
Aug 25, 2009 | 16.47 | 16.58 | 16.16 | 16.27 | 407,490 | +0.00(+0.00%) |
Aug 24, 2009 | 16.52 | 16.87 | 16.12 | 16.27 | 460,757 | -0.12(-0.73%) |
Aug 21, 2009 | 15.90 | 16.40 | 15.82 | 16.39 | 968,191 | +0.80(+5.11%) |
Aug 20, 2009 | 15.85 | 16.30 | 15.50 | 15.60 | 672,594 | -0.36(-2.26%) |
Aug 19, 2009 | 15.21 | 16.09 | 15.11 | 15.96 | 349,856 | +0.37(+2.38%) |
Aug 18, 2009 | 15.14 | 15.74 | 15.05 | 15.59 | 405,747 | +0.72(+4.86%) |
Aug 17, 2009 | 15.24 | 15.48 | 14.82 | 14.86 | 839,047 | -0.96(-6.09%) |
Aug 14, 2009 | 16.67 | 16.73 | 15.60 | 15.83 | 710,906 | -0.84(-5.06%) |
Aug 13, 2009 | 16.44 | 16.90 | 16.28 | 16.67 | 356,250 | +0.42(+2.56%) |
Aug 12, 2009 | 16.05 | 16.49 | 16.02 | 16.25 | 419,587 | +0.15(+0.92%) |
Aug 11, 2009 | 16.04 | 16.20 | 15.60 | 16.11 | 257,429 | -0.04(-0.23%) |
Aug 10, 2009 | 16.25 | 16.44 | 15.93 | 16.14 | 366,877 | -0.30(-1.80%) |
Aug 07, 2009 | 16.26 | 16.60 | 16.05 | 16.44 | 500,642 | +0.52(+3.26%) |
Aug 06, 2009 | 16.57 | 16.63 | 15.68 | 15.92 | 841,695 | -0.48(-2.94%) |
Aug 05, 2009 | 16.43 | 16.89 | 16.11 | 16.40 | 618,626 | -0.06(-0.34%) |
Aug 04, 2009 | 16.23 | 16.70 | 15.98 | 16.46 | 658,570 | +0.22(+1.37%) |
Aug 03, 2009 | 15.80 | 16.29 | 15.70 | 16.23 | 690,963 | +0.83(+5.41%) |
Jul 31, 2009 | 15.50 | 15.81 | 15.37 | 15.40 | 426,797 | -0.10(-0.66%) |
Jul 30, 2009 | 15.55 | 15.88 | 15.45 | 15.50 | 539,295 | +0.26(+1.70%) |
Jul 29, 2009 | 15.62 | 15.65 | 15.20 | 15.24 | 538,630 | -0.57(-3.63%) |
Jul 28, 2009 | 15.96 | 16.61 | 15.29 | 15.82 | 1,125,544 | -0.10(-0.64%) |
Jul 27, 2009 | 15.63 | 16.13 | 15.56 | 15.92 | 925,639 | +0.37(+2.38%) |
Jul 24, 2009 | 14.63 | 15.59 | 13.89 | 15.55 | 1,806 | +1.10(+7.63%) |
Jul 23, 2009 | 13.53 | 14.51 | 13.40 | 14.45 | 884,934 | +0.86(+6.34%) |
Jul 22, 2009 | 13.35 | 13.75 | 13.24 | 13.59 | 342,832 | +0.07(+0.55%) |
Jul 21, 2009 | 13.30 | 13.59 | 13.15 | 13.51 | 467,000 | +0.31(+2.39%) |
Jul 20, 2009 | 12.99 | 13.35 | 12.84 | 13.20 | 591,880 | +0.36(+2.81%) |
Jul 17, 2009 | 12.45 | 12.97 | 12.32 | 12.84 | 530,487 | +0.35(+2.82%) |
Jul 16, 2009 | 12.02 | 12.54 | 11.91 | 12.48 | 466,068 | +0.41(+3.37%) |
Jul 15, 2009 | 11.26 | 12.11 | 11.25 | 12.08 | 888,456 | +0.94(+8.49%) |
Jul 14, 2009 | 11.10 | 11.49 | 10.98 | 11.13 | 699,222 | +0.46(+4.34%) |
Jul 13, 2009 | 10.39 | 10.74 | 10.32 | 10.67 | 597,454 | +0.07(+0.70%) |
Jul 10, 2009 | 10.27 | 10.65 | 10.19 | 10.59 | 363,186 | +0.19(+1.78%) |
Jul 09, 2009 | 10.32 | 10.65 | 10.27 | 10.41 | 336,453 | +0.19(+1.81%) |
Jul 08, 2009 | 10.40 | 10.47 | 9.854 | 10.22 | 406,557 | -0.08(-0.81%) |
Jul 07, 2009 | 10.65 | 10.72 | 10.29 | 10.31 | 600,562 | -0.36(-3.39%) |
Jul 06, 2009 | 10.92 | 10.95 | 10.35 | 10.67 | 484,110 | -0.30(-2.70%) |
Jul 02, 2009 | 11.41 | 11.42 | 10.97 | 10.97 | 411,579 | -0.75(-6.40%) |
Jul 01, 2009 | 11.61 | 11.99 | 11.61 | 11.72 | 376,422 | +0.26(+2.26%) |
Jun 30, 2009 | 12.09 | 12.09 | 11.45 | 11.46 | 611,832 | -0.57(-4.77%) |
Jun 29, 2009 | 12.18 | 12.71 | 11.99 | 12.03 | 510,448 | -0.35(-2.84%) |
Jun 26, 2009 | 11.61 | 12.46 | 11.53 | 12.38 | 1,560,623 | +0.69(+5.94%) |
Jun 25, 2009 | 11.36 | 11.70 | 11.13 | 11.69 | 365,982 | +0.36(+3.19%) |
Jun 24, 2009 | 11.44 | 11.73 | 11.22 | 11.33 | 230,678 | +0.07(+0.66%) |
Jun 23, 2009 | 11.24 | 11.53 | 11.22 | 11.25 | 394,316 | +0.12(+1.08%) |
Jun 22, 2009 | 11.50 | 11.62 | 10.93 | 11.13 | 546,966 | -0.56(-4.83%) |
Jun 19, 2009 | 12.07 | 12.30 | 11.54 | 11.70 | 497,860 | -0.25(-2.09%) |
Jun 18, 2009 | 11.80 | 12.19 | 11.55 | 11.95 | 292,843 | +0.09(+0.78%) |
Jun 17, 2009 | 12.10 | 12.21 | 11.67 | 11.85 | 396,476 | -0.23(-1.92%) |
Jun 16, 2009 | 12.40 | 12.81 | 11.73 | 12.09 | 736,120 | +0.13(+1.08%) |
Jun 15, 2009 | 12.23 | 12.39 | 11.67 | 11.96 | 472,006 | -0.53(-4.23%) |
Jun 12, 2009 | 12.58 | 12.69 | 12.30 | 12.48 | 248,604 | -0.24(-1.89%) |
Jun 11, 2009 | 12.76 | 13.05 | 12.65 | 12.72 | 310,476 | -0.11(-0.87%) |
Jun 10, 2009 | 13.28 | 13.36 | 12.41 | 12.84 | 468,488 | -0.21(-1.63%) |
Jun 09, 2009 | 13.15 | 13.42 | 13.01 | 13.05 | 331,822 | +0.03(+0.21%) |
Jun 08, 2009 | 12.85 | 13.29 | 12.66 | 13.02 | 476,647 | -0.05(-0.35%) |
Jun 05, 2009 | 13.43 | 13.53 | 12.84 | 13.07 | 435,997 | -0.19(-1.40%) |
Jun 04, 2009 | 13.19 | 13.39 | 12.96 | 13.25 | 318,502 | +0.15(+1.13%) |
Jun 03, 2009 | 12.97 | 13.16 | 12.49 | 13.10 | 659,042 | -0.08(-0.63%) |
Jun 02, 2009 | 12.99 | 13.37 | 12.79 | 13.19 | 516,054 | +0.06(+0.42%) |
Jun 01, 2009 | 12.45 | 13.27 | 12.29 | 13.13 | 854,634 | +1.11(+9.25%) |
May 29, 2009 | 12.49 | 12.52 | 11.82 | 12.02 | 741,713 | -0.41(-3.28%) |
May 28, 2009 | 12.66 | 12.89 | 11.89 | 12.43 | 421,129 | +0.03(+0.22%) |
May 27, 2009 | 12.88 | 13.16 | 12.36 | 12.40 | 443,833 | -0.36(-2.83%) |
May 26, 2009 | 11.81 | 12.87 | 11.63 | 12.76 | 1,111,907 | +1.05(+8.93%) |
May 22, 2009 | 11.84 | 12.15 | 11.59 | 11.72 | 618,723 | -0.04(-0.32%) |
May 21, 2009 | 11.66 | 11.85 | 11.36 | 11.75 | 733,508 | -0.19(-1.55%) |
May 20, 2009 | 11.96 | 12.55 | 11.81 | 11.94 | 1,227,980 | -0.06(-0.46%) |
May 19, 2009 | 12.29 | 12.29 | 11.81 | 11.99 | 799,628 | -0.21(-1.75%) |
May 18, 2009 | 11.49 | 12.24 | 11.48 | 12.21 | 1,238,233 | +0.94(+8.30%) |
May 15, 2009 | 11.26 | 11.72 | 11.10 | 11.27 | 763,540 | -0.11(-0.98%) |
May 14, 2009 | 10.81 | 11.54 | 10.38 | 11.38 | 1,008,198 | +0.63(+5.86%) |
May 13, 2009 | 10.85 | 11.22 | 10.62 | 10.75 | 1,041,631 | -0.45(-4.05%) |
May 12, 2009 | 11.68 | 11.85 | 10.45 | 11.21 | 1,041,491 | -0.37(-3.20%) |
May 11, 2009 | 11.69 | 11.91 | 10.90 | 11.58 | 1,667,940 | -0.52(-4.29%) |
May 08, 2009 | 9.085 | 12.09 | 8.752 | 12.09 | 4,141,280 | +3.28(+37.26%) |
May 07, 2009 | 9.317 | 9.326 | 8.798 | 8.812 | 1,408,293 | -0.30(-3.30%) |
May 06, 2009 | 9.326 | 9.585 | 8.854 | 9.113 | 612,321 | +0.00(+0.00%) |
May 05, 2009 | 9.159 | 9.446 | 8.863 | 9.113 | 759,743 | -0.17(-1.80%) |
May 04, 2009 | 8.631 | 9.298 | 8.613 | 9.280 | 777,480 | +0.66(+7.63%) |
May 01, 2009 | 8.159 | 8.742 | 7.955 | 8.622 | 714,249 | +0.44(+5.44%) |
Apr 30, 2009 | 7.761 | 8.400 | 7.548 | 8.178 | 978,963 | +0.60(+7.95%) |
Apr 29, 2009 | 7.112 | 7.640 | 7.094 | 7.576 | 530,189 | +0.61(+8.78%) |
Apr 28, 2009 | 6.761 | 7.288 | 6.594 | 6.964 | 615,610 | +0.06(+0.80%) |
Apr 27, 2009 | 6.714 | 7.029 | 6.668 | 6.909 | 776,849 | -0.02(-0.27%) |
Apr 24, 2009 | 7.205 | 7.205 | 6.687 | 6.927 | 809,748 | -0.18(-2.48%) |
Apr 23, 2009 | 6.983 | 7.270 | 6.844 | 7.103 | 839,204 | +0.16(+2.27%) |
Apr 22, 2009 | 6.992 | 7.446 | 6.835 | 6.946 | 710,739 | -0.24(-3.35%) |
Apr 21, 2009 | 6.529 | 7.205 | 6.529 | 7.187 | 486,766 | +0.59(+8.99%) |
Apr 20, 2009 | 7.270 | 7.279 | 6.464 | 6.594 | 766,679 | -0.81(-11.00%) |
Apr 17, 2009 | 7.501 | 7.576 | 7.233 | 7.409 | 695,464 | -0.07(-0.99%) |
Apr 16, 2009 | 7.576 | 7.770 | 7.233 | 7.483 | 656,680 | +0.09(+1.25%) |
Apr 15, 2009 | 7.261 | 7.603 | 7.224 | 7.390 | 496,129 | +0.06(+0.76%) |
Apr 14, 2009 | 7.381 | 7.807 | 7.048 | 7.335 | 1,062,745 | -0.14(-1.86%) |
Apr 13, 2009 | 6.946 | 7.529 | 6.835 | 7.474 | 436,475 | +0.34(+4.81%) |
Apr 09, 2009 | 6.788 | 7.270 | 6.751 | 7.131 | 860,527 | +0.63(+9.69%) |
Apr 08, 2009 | 6.279 | 6.575 | 6.270 | 6.501 | 238,016 | +0.29(+4.62%) |
Apr 07, 2009 | 6.205 | 6.436 | 6.140 | 6.214 | 393,480 | -0.16(-2.47%) |
Apr 06, 2009 | 6.455 | 6.538 | 6.223 | 6.372 | 341,105 | -0.22(-3.37%) |
Apr 03, 2009 | 6.557 | 6.668 | 6.214 | 6.594 | 448,778 | +0.03(+0.42%) |
Apr 02, 2009 | 6.473 | 7.048 | 6.335 | 6.566 | 1,180,914 | +0.32(+5.19%) |