Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.12 | 12.18 | 12.03 | 12.05 | 163,004 | -0.03(-0.21%) |
Jan 28, 2010 | 12.15 | 12.22 | 12.00 | 12.07 | 151,199 | -0.09(-0.78%) |
Jan 27, 2010 | 11.99 | 12.20 | 11.98 | 12.17 | 154,202 | +0.12(+0.96%) |
Jan 26, 2010 | 12.12 | 12.19 | 12.01 | 12.05 | 101,605 | -0.15(-1.19%) |
Jan 25, 2010 | 12.20 | 12.27 | 12.05 | 12.20 | 131,967 | +0.04(+0.33%) |
Jan 22, 2010 | 12.17 | 12.27 | 12.11 | 12.16 | 205,745 | -0.06(-0.47%) |
Jan 21, 2010 | 12.41 | 12.49 | 12.15 | 12.21 | 181,202 | -0.17(-1.38%) |
Jan 20, 2010 | 12.41 | 12.42 | 11.97 | 12.38 | 513,149 | -0.13(-1.07%) |
Jan 19, 2010 | 12.57 | 12.65 | 12.35 | 12.52 | 252,885 | +0.01(+0.09%) |
Jan 15, 2010 | 12.76 | 12.51 | 12.51 | 12.51 | 483,640 | -0.20(-1.54%) |
Jan 14, 2010 | 12.58 | 12.77 | 12.37 | 12.70 | 168,893 | +0.09(+0.69%) |
Jan 13, 2010 | 12.60 | 12.69 | 12.48 | 12.62 | 189,686 | +0.01(+0.12%) |
Jan 12, 2010 | 12.51 | 12.69 | 12.51 | 12.60 | 100,665 | +0.02(+0.14%) |
Jan 11, 2010 | 12.69 | 12.69 | 12.52 | 12.58 | 98,876 | -0.05(-0.37%) |
Jan 08, 2010 | 12.62 | 12.68 | 12.44 | 12.63 | 123,380 | -0.05(-0.43%) |
Jan 07, 2010 | 12.79 | 12.82 | 12.52 | 12.69 | 102,223 | -0.08(-0.60%) |
Jan 06, 2010 | 12.86 | 13.01 | 12.69 | 12.76 | 268,205 | -0.08(-0.59%) |
Jan 05, 2010 | 13.14 | 13.21 | 12.73 | 12.84 | 205,605 | -0.30(-2.26%) |
Jan 04, 2010 | 12.92 | 13.14 | 12.92 | 13.14 | 246,902 | +0.29(+2.29%) |
Dec 31, 2009 | 13.11 | 12.84 | 12.84 | 12.84 | 265,257 | -0.31(-2.37%) |
Dec 30, 2009 | 13.16 | 13.37 | 12.93 | 13.15 | 665,066 | -0.08(-0.63%) |
Dec 29, 2009 | 12.92 | 13.33 | 12.91 | 13.24 | 314,416 | +0.30(+2.36%) |
Dec 28, 2009 | 12.95 | 12.96 | 12.85 | 12.93 | 92,509 | -0.02(-0.14%) |
Dec 24, 2009 | 12.86 | 12.97 | 12.86 | 12.95 | 38,164 | +0.09(+0.71%) |
Dec 23, 2009 | 12.80 | 12.94 | 12.71 | 12.86 | 222,565 | +0.13(+1.03%) |
Dec 22, 2009 | 12.74 | 12.86 | 12.63 | 12.73 | 219,210 | +0.04(+0.31%) |
Dec 21, 2009 | 12.53 | 12.75 | 12.53 | 12.69 | 108,954 | +0.17(+1.39%) |
Dec 18, 2009 | 12.60 | 12.60 | 12.15 | 12.52 | 840,169 | +0.02(+0.17%) |
Dec 17, 2009 | 12.58 | 12.65 | 12.33 | 12.49 | 133,265 | -0.13(-1.03%) |
Dec 16, 2009 | 12.74 | 12.82 | 12.54 | 12.62 | 146,379 | -0.07(-0.51%) |
Dec 15, 2009 | 12.72 | 13.01 | 12.68 | 12.69 | 201,753 | -0.08(-0.65%) |
Dec 14, 2009 | 12.80 | 12.85 | 12.69 | 12.77 | 77,015 | +0.13(+1.00%) |
Dec 11, 2009 | 12.63 | 12.78 | 12.53 | 12.65 | 166,420 | +0.03(+0.23%) |
Dec 10, 2009 | 12.68 | 12.83 | 12.53 | 12.62 | 175,831 | -0.07(-0.51%) |
Dec 09, 2009 | 12.65 | 12.87 | 12.60 | 12.68 | 138,788 | +0.03(+0.23%) |
Dec 08, 2009 | 12.87 | 13.05 | 12.56 | 12.65 | 415,192 | -0.39(-2.98%) |
Dec 07, 2009 | 12.51 | 13.17 | 12.49 | 13.04 | 680,813 | +0.56(+4.51%) |
Dec 04, 2009 | 12.31 | 12.49 | 12.22 | 12.48 | 215,846 | +0.34(+2.84%) |
Dec 03, 2009 | 12.32 | 12.43 | 12.11 | 12.13 | 236,644 | -0.11(-0.92%) |
Dec 02, 2009 | 12.17 | 12.33 | 12.10 | 12.25 | 260,815 | +0.08(+0.66%) |
Dec 01, 2009 | 11.99 | 12.27 | 11.89 | 12.17 | 385,737 | +0.17(+1.42%) |
Nov 30, 2009 | 11.65 | 12.02 | 11.56 | 12.00 | 371,195 | +0.35(+2.99%) |
Nov 27, 2009 | 11.66 | 11.84 | 11.59 | 11.65 | 124,042 | -0.24(-2.04%) |
Nov 25, 2009 | 12.04 | 12.13 | 11.88 | 11.89 | 177,438 | +0.08(+0.71%) |
Nov 24, 2009 | 11.83 | 12.02 | 11.79 | 11.81 | 117,576 | -0.10(-0.85%) |
Nov 23, 2009 | 11.72 | 11.97 | 11.71 | 11.91 | 183,601 | +0.33(+2.82%) |
Nov 20, 2009 | 11.62 | 11.68 | 11.45 | 11.58 | 158,757 | -0.07(-0.59%) |
Nov 19, 2009 | 11.98 | 12.01 | 11.57 | 11.65 | 297,083 | -0.42(-3.51%) |
Nov 18, 2009 | 12.28 | 12.32 | 12.00 | 12.08 | 90,794 | -0.17(-1.36%) |
Nov 17, 2009 | 11.97 | 12.24 | 11.97 | 12.24 | 85,933 | +0.21(+1.78%) |
Nov 16, 2009 | 11.79 | 12.16 | 11.76 | 12.03 | 150,852 | +0.30(+2.60%) |
Nov 13, 2009 | 11.81 | 11.81 | 11.66 | 11.72 | 181,563 | -0.09(-0.80%) |
Nov 12, 2009 | 12.16 | 12.29 | 11.81 | 11.82 | 195,764 | -0.38(-3.15%) |
Nov 11, 2009 | 12.32 | 12.32 | 12.11 | 12.20 | 117,843 | +0.01(+0.09%) |
Nov 10, 2009 | 12.38 | 12.50 | 12.19 | 12.19 | 114,752 | -0.29(-2.30%) |
Nov 09, 2009 | 12.62 | 12.62 | 12.35 | 12.48 | 165,047 | -0.11(-0.86%) |
Nov 06, 2009 | 12.38 | 12.68 | 12.38 | 12.59 | 162,656 | +0.09(+0.72%) |
Nov 05, 2009 | 12.09 | 12.55 | 12.03 | 12.50 | 195,560 | +0.59(+4.93%) |
Nov 04, 2009 | 12.21 | 12.24 | 11.90 | 11.91 | 177,231 | -0.21(-1.74%) |
Nov 03, 2009 | 11.91 | 12.15 | 11.63 | 12.12 | 287,308 | +0.17(+1.43%) |
Nov 02, 2009 | 12.11 | 12.11 | 11.85 | 11.95 | 247,646 | -0.07(-0.60%) |
Oct 30, 2009 | 12.25 | 12.27 | 12.00 | 12.02 | 309,039 | -0.28(-2.24%) |
Oct 29, 2009 | 12.62 | 12.62 | 12.26 | 12.30 | 268,461 | -0.24(-1.94%) |
Oct 28, 2009 | 12.60 | 12.87 | 12.53 | 12.54 | 198,254 | -0.06(-0.49%) |
Oct 27, 2009 | 12.52 | 12.74 | 12.47 | 12.60 | 151,913 | +0.08(+0.64%) |
Oct 26, 2009 | 12.60 | 12.76 | 12.45 | 12.52 | 117,802 | -0.05(-0.37%) |
Oct 23, 2009 | 12.61 | 12.65 | 12.50 | 12.57 | 128,534 | -0.22(-1.70%) |
Oct 22, 2009 | 12.73 | 12.83 | 12.57 | 12.79 | 164,239 | +0.08(+0.66%) |
Oct 21, 2009 | 12.74 | 13.00 | 12.68 | 12.70 | 195,107 | -0.04(-0.34%) |
Oct 20, 2009 | 12.59 | 12.78 | 12.57 | 12.75 | 262,315 | -0.28(-2.17%) |
Oct 19, 2009 | 13.09 | 13.09 | 12.74 | 13.03 | 145,731 | -0.05(-0.42%) |
Oct 16, 2009 | 13.09 | 13.19 | 12.87 | 13.09 | 163,392 | -0.07(-0.50%) |
Oct 15, 2009 | 13.05 | 13.18 | 13.03 | 13.15 | 132,521 | -0.01(-0.08%) |
Oct 14, 2009 | 13.22 | 13.22 | 13.04 | 13.16 | 114,322 | +0.09(+0.69%) |
Oct 13, 2009 | 13.22 | 13.22 | 12.98 | 13.07 | 87,854 | -0.13(-0.96%) |
Oct 12, 2009 | 13.31 | 13.35 | 13.12 | 13.20 | 160,122 | -0.15(-1.11%) |
Oct 09, 2009 | 13.22 | 13.39 | 13.22 | 13.35 | 115,147 | +0.05(+0.41%) |
Oct 08, 2009 | 13.35 | 13.35 | 13.19 | 13.29 | 206,821 | +0.05(+0.38%) |
Oct 07, 2009 | 12.99 | 13.24 | 12.99 | 13.24 | 138,149 | +0.16(+1.25%) |
Oct 06, 2009 | 13.03 | 13.09 | 12.90 | 13.08 | 189,232 | +0.08(+0.64%) |
Oct 05, 2009 | 12.82 | 13.01 | 12.65 | 12.99 | 286,939 | +0.18(+1.44%) |
Oct 02, 2009 | 12.83 | 12.95 | 12.74 | 12.81 | 126,309 | -0.09(-0.67%) |
Oct 01, 2009 | 13.10 | 13.14 | 12.89 | 12.90 | 119,696 | -0.22(-1.71%) |
Sep 30, 2009 | 13.12 | 13.17 | 12.89 | 13.12 | 238,933 | +0.00(+0.03%) |
Sep 29, 2009 | 13.07 | 13.18 | 12.98 | 13.12 | 297,764 | +0.01(+0.11%) |
Sep 28, 2009 | 12.79 | 13.18 | 12.73 | 13.10 | 154,635 | +0.34(+2.64%) |
Sep 25, 2009 | 12.78 | 12.87 | 12.70 | 12.77 | 83,826 | -0.09(-0.68%) |
Sep 24, 2009 | 12.83 | 12.94 | 12.77 | 12.85 | 95,024 | +0.03(+0.23%) |
Sep 23, 2009 | 12.82 | 13.03 | 12.81 | 12.82 | 134,139 | -0.02(-0.14%) |
Sep 22, 2009 | 13.05 | 13.05 | 12.78 | 12.84 | 99,286 | -0.16(-1.20%) |
Sep 21, 2009 | 12.94 | 13.15 | 12.91 | 13.00 | 135,215 | -0.12(-0.94%) |
Sep 18, 2009 | 13.15 | 13.23 | 13.08 | 13.12 | 449,347 | -0.07(-0.55%) |
Sep 17, 2009 | 13.17 | 13.29 | 13.14 | 13.19 | 110,694 | -0.01(-0.11%) |
Sep 16, 2009 | 13.18 | 13.27 | 13.18 | 13.21 | 195,471 | +0.03(+0.19%) |
Sep 15, 2009 | 13.12 | 13.25 | 13.11 | 13.18 | 152,021 | +0.07(+0.55%) |
Sep 14, 2009 | 12.94 | 13.22 | 12.94 | 13.11 | 180,105 | +0.18(+1.37%) |
Sep 11, 2009 | 13.06 | 13.24 | 12.91 | 12.93 | 200,266 | -0.14(-1.08%) |
Sep 10, 2009 | 13.12 | 13.22 | 13.04 | 13.07 | 173,903 | +0.01(+0.08%) |
Sep 09, 2009 | 12.81 | 13.31 | 12.76 | 13.06 | 471,924 | +0.29(+2.24%) |
Sep 08, 2009 | 12.18 | 12.78 | 12.00 | 12.78 | 758,378 | +1.01(+8.57%) |
Sep 04, 2009 | 11.88 | 11.90 | 11.69 | 11.77 | 141,463 | -0.16(-1.34%) |
Sep 03, 2009 | 11.97 | 11.97 | 11.64 | 11.93 | 168,855 | +0.03(+0.21%) |
Sep 02, 2009 | 11.88 | 11.96 | 11.75 | 11.90 | 192,584 | +0.01(+0.09%) |
Sep 01, 2009 | 11.95 | 12.05 | 11.82 | 11.89 | 235,610 | -0.08(-0.70%) |
Aug 31, 2009 | 12.05 | 12.15 | 11.89 | 11.98 | 185,561 | -0.14(-1.17%) |
Aug 28, 2009 | 12.26 | 12.26 | 12.05 | 12.12 | 163,869 | -0.13(-1.04%) |
Aug 27, 2009 | 12.23 | 12.31 | 12.15 | 12.24 | 114,369 | -0.03(-0.27%) |
Aug 26, 2009 | 12.23 | 12.29 | 12.15 | 12.28 | 105,579 | +0.05(+0.41%) |
Aug 25, 2009 | 12.29 | 12.32 | 12.17 | 12.23 | 179,504 | -0.02(-0.15%) |
Aug 24, 2009 | 12.30 | 12.32 | 12.08 | 12.24 | 246,582 | -0.07(-0.56%) |
Aug 21, 2009 | 12.17 | 12.35 | 12.13 | 12.31 | 313,040 | +0.17(+1.43%) |
Aug 20, 2009 | 12.08 | 12.17 | 11.94 | 12.14 | 288,571 | -0.00(-0.03%) |
Aug 19, 2009 | 11.99 | 12.18 | 11.99 | 12.14 | 211,528 | +0.05(+0.45%) |
Aug 18, 2009 | 12.22 | 12.38 | 12.05 | 12.09 | 216,116 | -0.13(-1.07%) |
Aug 17, 2009 | 12.16 | 12.29 | 12.13 | 12.22 | 178,740 | -0.10(-0.82%) |
Aug 14, 2009 | 12.50 | 12.58 | 12.13 | 12.32 | 193,718 | -0.18(-1.42%) |
Aug 13, 2009 | 12.59 | 12.62 | 12.38 | 12.50 | 212,173 | -0.09(-0.72%) |
Aug 12, 2009 | 12.63 | 12.76 | 12.57 | 12.59 | 227,407 | -0.09(-0.74%) |
Aug 11, 2009 | 12.48 | 12.79 | 12.48 | 12.68 | 253,944 | +0.21(+1.72%) |
Aug 10, 2009 | 12.08 | 12.51 | 12.01 | 12.47 | 273,535 | +0.35(+2.90%) |
Aug 07, 2009 | 12.68 | 12.83 | 12.00 | 12.12 | 529,393 | -0.48(-3.83%) |
Aug 06, 2009 | 13.12 | 13.36 | 12.51 | 12.60 | 244,128 | -0.42(-3.20%) |
Aug 05, 2009 | 13.33 | 13.44 | 12.87 | 13.02 | 187,646 | -0.34(-2.58%) |
Aug 04, 2009 | 13.18 | 13.44 | 13.14 | 13.36 | 166,585 | +0.10(+0.74%) |
Aug 03, 2009 | 13.27 | 13.41 | 12.97 | 13.26 | 143,581 | +0.08(+0.61%) |
Jul 31, 2009 | 13.23 | 13.45 | 13.17 | 13.18 | 147,758 | -0.11(-0.85%) |
Jul 30, 2009 | 13.27 | 13.42 | 13.07 | 13.30 | 175,652 | +0.21(+1.58%) |
Jul 29, 2009 | 13.09 | 13.18 | 12.95 | 13.09 | 98,956 | -0.13(-0.96%) |
Jul 28, 2009 | 13.11 | 13.26 | 13.09 | 13.22 | 137,743 | -0.01(-0.11%) |
Jul 27, 2009 | 13.07 | 13.23 | 13.05 | 13.23 | 125,423 | -0.02(-0.14%) |
Jul 24, 2009 | 13.10 | 13.25 | 12.87 | 13.25 | 2,602 | +0.11(+0.80%) |
Jul 23, 2009 | 13.15 | 13.57 | 13.11 | 13.14 | 568,142 | -0.05(-0.39%) |
Jul 22, 2009 | 12.99 | 13.22 | 12.99 | 13.19 | 153,182 | +0.08(+0.61%) |
Jul 21, 2009 | 13.13 | 13.22 | 12.95 | 13.11 | 97,067 | +0.01(+0.06%) |
Jul 20, 2009 | 13.42 | 13.42 | 12.91 | 13.11 | 234,168 | -0.21(-1.61%) |
Jul 17, 2009 | 13.48 | 13.56 | 13.22 | 13.32 | 214,627 | -0.12(-0.92%) |
Jul 16, 2009 | 13.20 | 13.47 | 13.17 | 13.44 | 149,945 | +0.16(+1.20%) |
Jul 15, 2009 | 13.13 | 13.32 | 13.13 | 13.28 | 210,786 | +0.25(+1.95%) |
Jul 14, 2009 | 12.83 | 13.13 | 12.80 | 13.03 | 281,300 | +0.16(+1.24%) |
Jul 13, 2009 | 12.47 | 12.91 | 12.47 | 12.87 | 274,677 | +0.26(+2.10%) |
Jul 10, 2009 | 12.40 | 12.62 | 12.36 | 12.61 | 292,070 | +0.10(+0.81%) |
Jul 09, 2009 | 12.78 | 12.78 | 12.47 | 12.50 | 349,900 | -0.24(-1.91%) |
Jul 08, 2009 | 12.64 | 12.78 | 12.55 | 12.75 | 354,455 | +0.26(+2.06%) |
Jul 07, 2009 | 12.63 | 12.77 | 12.41 | 12.49 | 278,799 | -0.09(-0.72%) |
Jul 06, 2009 | 12.17 | 12.62 | 12.15 | 12.58 | 254,515 | +0.40(+3.28%) |
Jul 02, 2009 | 12.64 | 12.68 | 12.18 | 12.18 | 250,161 | -0.64(-4.98%) |
Jul 01, 2009 | 12.60 | 12.83 | 12.58 | 12.82 | 242,937 | +0.26(+2.05%) |
Jun 30, 2009 | 12.47 | 12.60 | 12.36 | 12.56 | 335,195 | +0.08(+0.61%) |
Jun 29, 2009 | 12.14 | 12.51 | 11.99 | 12.49 | 742,928 | +0.37(+3.02%) |
Jun 26, 2009 | 11.76 | 12.24 | 11.76 | 12.12 | 744,712 | +0.33(+2.83%) |
Jun 25, 2009 | 11.69 | 11.79 | 11.65 | 11.79 | 182,476 | +0.11(+0.93%) |
Jun 24, 2009 | 11.74 | 11.83 | 11.62 | 11.68 | 189,824 | -0.00(-0.03%) |
Jun 23, 2009 | 11.83 | 11.91 | 11.63 | 11.68 | 187,569 | -0.05(-0.43%) |
Jun 22, 2009 | 11.78 | 11.88 | 11.68 | 11.73 | 204,138 | -0.11(-0.89%) |
Jun 19, 2009 | 12.23 | 12.23 | 11.73 | 11.84 | 361,605 | -0.29(-2.36%) |
Jun 18, 2009 | 11.96 | 12.17 | 11.81 | 12.12 | 238,172 | +0.10(+0.84%) |
Jun 17, 2009 | 11.79 | 12.12 | 11.70 | 12.02 | 286,252 | +0.20(+1.72%) |
Jun 16, 2009 | 12.02 | 12.13 | 11.72 | 11.82 | 192,659 | -0.19(-1.60%) |
Jun 15, 2009 | 12.09 | 12.10 | 11.86 | 12.01 | 210,091 | -0.25(-2.04%) |
Jun 12, 2009 | 12.02 | 12.30 | 11.88 | 12.26 | 172,004 | +0.18(+1.53%) |
Jun 11, 2009 | 11.98 | 12.26 | 11.94 | 12.08 | 201,516 | +0.09(+0.79%) |
Jun 10, 2009 | 12.10 | 12.13 | 11.73 | 11.98 | 325,453 | -0.09(-0.75%) |
Jun 09, 2009 | 12.37 | 12.50 | 12.06 | 12.07 | 309,066 | -0.26(-2.12%) |
Jun 08, 2009 | 12.31 | 12.49 | 12.24 | 12.33 | 484,638 | +0.02(+0.18%) |
Jun 05, 2009 | 11.84 | 12.32 | 11.63 | 12.31 | 1,504,704 | +0.53(+4.46%) |
Jun 04, 2009 | 11.57 | 11.81 | 11.51 | 11.79 | 442,691 | +0.25(+2.17%) |
Jun 03, 2009 | 11.50 | 11.83 | 11.40 | 11.54 | 412,757 | -0.04(-0.38%) |
Jun 02, 2009 | 11.41 | 11.69 | 11.36 | 11.58 | 689,574 | +0.09(+0.76%) |
Jun 01, 2009 | 11.53 | 11.57 | 11.41 | 11.49 | 483,988 | +0.12(+1.08%) |
May 29, 2009 | 11.45 | 11.49 | 11.23 | 11.37 | 707,314 | -0.07(-0.63%) |
May 28, 2009 | 11.39 | 11.50 | 11.18 | 11.44 | 383,121 | +0.17(+1.48%) |
May 27, 2009 | 11.59 | 11.61 | 11.26 | 11.28 | 235,028 | -0.35(-3.03%) |
May 26, 2009 | 11.30 | 11.69 | 11.30 | 11.63 | 532,572 | +0.27(+2.36%) |
May 22, 2009 | 11.49 | 11.63 | 11.35 | 11.36 | 369,805 | -0.07(-0.60%) |
May 21, 2009 | 11.46 | 11.73 | 11.29 | 11.43 | 552,150 | +0.13(+1.12%) |
May 20, 2009 | 11.69 | 11.80 | 11.24 | 11.30 | 380,691 | -0.34(-2.96%) |
May 19, 2009 | 11.54 | 11.74 | 11.54 | 11.65 | 535,911 | +0.14(+1.20%) |
May 18, 2009 | 11.56 | 11.58 | 11.35 | 11.51 | 467,386 | +0.04(+0.38%) |
May 15, 2009 | 11.59 | 11.90 | 11.39 | 11.46 | 2,075,521 | +0.15(+1.28%) |
May 14, 2009 | 11.75 | 11.81 | 11.26 | 11.32 | 937,683 | -0.30(-2.62%) |
May 13, 2009 | 11.69 | 11.95 | 11.59 | 11.62 | 504,883 | -0.52(-4.24%) |
May 12, 2009 | 12.33 | 12.57 | 12.10 | 12.14 | 386,818 | -0.18(-1.44%) |
May 11, 2009 | 12.43 | 12.50 | 12.09 | 12.32 | 228,025 | +0.03(+0.24%) |
May 08, 2009 | 12.31 | 12.46 | 12.11 | 12.29 | 226,401 | +0.07(+0.53%) |
May 07, 2009 | 12.27 | 12.35 | 12.00 | 12.22 | 343,429 | -0.02(-0.18%) |
May 06, 2009 | 12.17 | 12.32 | 12.08 | 12.24 | 392,634 | +0.15(+1.26%) |
May 05, 2009 | 12.13 | 12.20 | 11.81 | 12.09 | 353,187 | -0.16(-1.30%) |
May 04, 2009 | 12.11 | 12.25 | 12.07 | 12.25 | 185,054 | -0.04(-0.35%) |
May 01, 2009 | 12.46 | 12.61 | 12.15 | 12.29 | 215,330 | -0.23(-1.82%) |
Apr 30, 2009 | 12.98 | 12.98 | 12.49 | 12.52 | 272,013 | -0.31(-2.40%) |
Apr 29, 2009 | 12.78 | 12.96 | 12.59 | 12.83 | 449,008 | +0.19(+1.49%) |
Apr 28, 2009 | 12.49 | 12.87 | 12.42 | 12.64 | 416,744 | +0.06(+0.49%) |
Apr 27, 2009 | 12.33 | 12.73 | 12.21 | 12.58 | 293,256 | +0.07(+0.58%) |
Apr 24, 2009 | 12.46 | 12.63 | 12.38 | 12.51 | 428,278 | +0.11(+0.85%) |
Apr 23, 2009 | 12.33 | 12.56 | 12.21 | 12.40 | 410,623 | +0.15(+1.21%) |
Apr 22, 2009 | 12.38 | 12.61 | 12.19 | 12.25 | 285,207 | -0.30(-2.37%) |
Apr 21, 2009 | 12.03 | 12.59 | 12.03 | 12.55 | 366,792 | +0.44(+3.62%) |
Apr 20, 2009 | 12.33 | 12.51 | 12.08 | 12.11 | 286,757 | -0.45(-3.58%) |
Apr 17, 2009 | 12.57 | 12.68 | 12.40 | 12.56 | 209,371 | +0.02(+0.14%) |
Apr 16, 2009 | 12.42 | 12.65 | 12.22 | 12.54 | 360,105 | +0.16(+1.26%) |
Apr 15, 2009 | 12.08 | 12.52 | 12.04 | 12.39 | 244,919 | +0.20(+1.61%) |
Apr 14, 2009 | 12.32 | 12.32 | 12.08 | 12.19 | 345,513 | -0.28(-2.24%) |
Apr 13, 2009 | 12.52 | 12.65 | 12.18 | 12.47 | 371,327 | -0.24(-1.91%) |
Apr 09, 2009 | 12.89 | 12.89 | 12.62 | 12.72 | 429,604 | +0.03(+0.20%) |
Apr 08, 2009 | 12.84 | 12.95 | 12.58 | 12.69 | 277,657 | -0.05(-0.37%) |
Apr 07, 2009 | 12.55 | 13.12 | 12.43 | 12.74 | 553,823 | -0.01(-0.06%) |
Apr 06, 2009 | 12.78 | 12.96 | 12.60 | 12.74 | 197,600 | -0.16(-1.24%) |
Apr 03, 2009 | 12.89 | 13.01 | 12.70 | 12.90 | 285,207 | -0.08(-0.64%) |
Apr 02, 2009 | 13.08 | 13.20 | 12.70 | 12.99 | 445,950 | +0.16(+1.27%) |
Apr 01, 2009 | 12.90 | 13.12 | 12.58 | 12.82 | 434,714 | -0.35(-2.64%) |
Mar 31, 2009 | 13.15 | 13.56 | 12.98 | 13.17 | 482,785 | +0.16(+1.23%) |
Mar 30, 2009 | 12.44 | 13.07 | 12.33 | 13.01 | 863,464 | +0.08(+0.62%) |
Mar 26, 2009 | 12.92 | 12.98 | 12.65 | 12.93 | 532,128 | +0.15(+1.13%) |
Mar 25, 2009 | 13.16 | 13.19 | 12.38 | 12.79 | 812,524 | -0.19(-1.45%) |
Mar 24, 2009 | 13.66 | 13.66 | 12.94 | 12.98 | 974,930 | -1.00(-7.16%) |
Mar 23, 2009 | 13.63 | 13.99 | 13.58 | 13.98 | 538,159 | +0.77(+5.79%) |
Mar 20, 2009 | 13.69 | 13.88 | 13.21 | 13.21 | 585,293 | -0.37(-2.72%) |
Mar 19, 2009 | 13.98 | 14.02 | 13.48 | 13.58 | 513,373 | -0.28(-1.99%) |
Mar 18, 2009 | 13.45 | 14.07 | 13.35 | 13.86 | 591,643 | +0.41(+3.05%) |
Mar 17, 2009 | 12.88 | 13.45 | 12.82 | 13.45 | 423,519 | +0.58(+4.51%) |
Mar 16, 2009 | 13.03 | 13.13 | 12.81 | 12.87 | 390,880 | +0.01(+0.06%) |
Mar 13, 2009 | 12.13 | 13.04 | 12.03 | 12.86 | 0 | +1.01(+8.54%) |
Mar 12, 2009 | 11.00 | 11.96 | 10.85 | 11.85 | 588,481 | +0.75(+6.76%) |
Mar 11, 2009 | 11.32 | 11.35 | 11.06 | 11.10 | 278,658 | -0.11(-1.00%) |
Mar 10, 2009 | 11.01 | 11.32 | 10.92 | 11.21 | 481,225 | +0.41(+3.79%) |
Mar 09, 2009 | 11.32 | 11.47 | 10.79 | 10.80 | 388,669 | -0.64(-5.58%) |
Mar 06, 2009 | 11.61 | 11.61 | 11.32 | 11.44 | 0 | -0.05(-0.44%) |
Mar 05, 2009 | 11.61 | 11.76 | 11.38 | 11.49 | 162,720 | -0.41(-3.41%) |
Mar 04, 2009 | 11.67 | 12.07 | 11.52 | 11.90 | 277,889 | -0.41(-3.33%) |
Mar 02, 2009 | 11.97 | 12.51 | 11.87 | 12.31 | 388,418 | +0.14(+1.13%) |
Feb 27, 2009 | 11.98 | 12.40 | 11.80 | 12.17 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 12.35 | 12.45 | 11.90 | 12.13 | 323,893 | -0.19(-1.56%) |
Feb 25, 2009 | 12.28 | 12.57 | 12.09 | 12.32 | 312,932 | -0.07(-0.56%) |
Feb 24, 2009 | 12.49 | 12.84 | 12.35 | 12.39 | 348,452 | +0.06(+0.50%) |
Feb 23, 2009 | 12.27 | 12.62 | 12.26 | 12.33 | 366,403 | +0.03(+0.27%) |
Feb 20, 2009 | 12.17 | 12.48 | 11.98 | 12.30 | 401,645 | -0.04(-0.35%) |
Feb 19, 2009 | 12.90 | 12.93 | 12.30 | 12.34 | 535,184 | -0.40(-3.16%) |
Feb 18, 2009 | 13.07 | 13.07 | 12.55 | 12.74 | 377,118 | -0.30(-2.31%) |
Feb 17, 2009 | 12.94 | 13.24 | 12.93 | 13.05 | 231,477 | -0.25(-1.88%) |
Feb 13, 2009 | 13.30 | 13.71 | 13.22 | 13.30 | 215,972 | -0.02(-0.16%) |
Feb 12, 2009 | 13.01 | 13.38 | 12.84 | 13.32 | 324,954 | +0.18(+1.35%) |
Feb 11, 2009 | 13.06 | 13.27 | 12.89 | 13.14 | 219,392 | +0.15(+1.14%) |
Feb 10, 2009 | 13.36 | 13.66 | 12.84 | 12.99 | 508,230 | -0.44(-3.27%) |
Feb 09, 2009 | 13.57 | 13.63 | 13.22 | 13.43 | 298,930 | -0.13(-0.99%) |
Feb 06, 2009 | 13.21 | 13.69 | 13.15 | 13.56 | 331,622 | +0.29(+2.19%) |
Feb 05, 2009 | 13.10 | 13.55 | 13.02 | 13.27 | 344,901 | +0.14(+1.05%) |
Feb 04, 2009 | 13.06 | 13.44 | 12.97 | 13.14 | 297,973 | +0.12(+0.89%) |
Feb 03, 2009 | 13.15 | 13.29 | 12.88 | 13.02 | 442,227 | -0.06(-0.44%) |