Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.27 | 20.45 | 19.57 | 19.63 | 65,699 | -0.36(-1.81%) |
Jan 28, 2010 | 21.30 | 21.30 | 19.59 | 19.99 | 92,645 | -1.31(-6.14%) |
Jan 27, 2010 | 21.23 | 21.61 | 20.87 | 21.30 | 35,863 | +0.01(+0.04%) |
Jan 26, 2010 | 21.89 | 22.40 | 21.23 | 21.29 | 35,619 | -0.65(-2.94%) |
Jan 25, 2010 | 22.60 | 22.60 | 21.61 | 21.93 | 46,802 | -0.36(-1.62%) |
Jan 22, 2010 | 23.60 | 23.63 | 22.21 | 22.30 | 85,324 | -1.35(-5.72%) |
Jan 21, 2010 | 24.33 | 24.44 | 23.62 | 23.65 | 89,297 | -0.69(-2.84%) |
Jan 20, 2010 | 24.63 | 24.63 | 24.02 | 24.34 | 37,834 | -0.48(-1.95%) |
Jan 19, 2010 | 24.58 | 24.89 | 24.49 | 24.83 | 65,743 | +0.35(+1.41%) |
Jan 15, 2010 | 23.44 | 24.48 | 24.48 | 24.48 | 105,486 | +0.98(+4.15%) |
Jan 14, 2010 | 23.74 | 23.91 | 23.38 | 23.50 | 31,000 | -0.29(-1.23%) |
Jan 13, 2010 | 23.76 | 24.41 | 23.50 | 23.80 | 60,789 | +0.02(+0.06%) |
Jan 12, 2010 | 24.19 | 24.30 | 23.30 | 23.78 | 41,143 | -0.70(-2.86%) |
Jan 11, 2010 | 24.77 | 24.77 | 24.30 | 24.48 | 68,654 | -0.02(-0.09%) |
Jan 08, 2010 | 23.71 | 24.70 | 23.71 | 24.50 | 31,294 | +0.41(+1.69%) |
Jan 07, 2010 | 23.95 | 24.21 | 23.22 | 24.09 | 35,090 | +0.15(+0.61%) |
Jan 06, 2010 | 24.33 | 24.34 | 23.68 | 23.95 | 39,014 | -0.35(-1.46%) |
Jan 05, 2010 | 24.97 | 24.97 | 24.08 | 24.30 | 59,197 | -0.55(-2.23%) |
Jan 04, 2010 | 24.61 | 25.27 | 24.43 | 24.86 | 44,642 | +0.62(+2.54%) |
Dec 31, 2009 | 24.90 | 24.24 | 24.24 | 24.24 | 74,009 | -0.82(-3.28%) |
Dec 30, 2009 | 25.06 | 25.31 | 24.56 | 25.06 | 82,320 | +0.00(+0.00%) |
Dec 29, 2009 | 24.56 | 25.60 | 24.56 | 25.06 | 102,530 | +0.67(+2.74%) |
Dec 28, 2009 | 23.76 | 24.63 | 23.76 | 24.39 | 53,388 | +0.71(+2.99%) |
Dec 24, 2009 | 23.79 | 24.06 | 23.53 | 23.69 | 21,854 | -0.10(-0.42%) |
Dec 23, 2009 | 22.80 | 23.89 | 22.30 | 23.79 | 56,329 | +1.08(+4.74%) |
Dec 22, 2009 | 22.72 | 22.90 | 22.03 | 22.71 | 39,068 | -0.01(-0.03%) |
Dec 21, 2009 | 22.98 | 22.98 | 22.28 | 22.72 | 45,602 | +0.45(+2.04%) |
Dec 18, 2009 | 22.30 | 22.62 | 21.91 | 22.27 | 91,542 | +0.26(+1.19%) |
Dec 17, 2009 | 22.01 | 22.19 | 21.78 | 22.00 | 59,489 | -0.17(-0.76%) |
Dec 16, 2009 | 23.03 | 23.13 | 21.92 | 22.17 | 188,116 | -0.66(-2.90%) |
Dec 15, 2009 | 23.03 | 23.20 | 22.58 | 22.83 | 92,124 | -0.33(-1.43%) |
Dec 14, 2009 | 22.68 | 23.19 | 22.56 | 23.16 | 60,851 | +0.73(+3.26%) |
Dec 11, 2009 | 22.47 | 22.82 | 21.91 | 22.43 | 40,179 | +0.08(+0.34%) |
Dec 10, 2009 | 22.46 | 22.83 | 22.20 | 22.36 | 37,936 | -0.03(-0.14%) |
Dec 09, 2009 | 22.30 | 22.46 | 22.07 | 22.39 | 37,981 | +0.12(+0.55%) |
Dec 08, 2009 | 22.36 | 22.97 | 22.14 | 22.27 | 26,073 | -0.23(-1.03%) |
Dec 07, 2009 | 22.43 | 22.72 | 22.30 | 22.50 | 39,408 | -0.05(-0.24%) |
Dec 04, 2009 | 22.80 | 23.05 | 22.23 | 22.55 | 54,830 | +0.28(+1.28%) |
Dec 03, 2009 | 22.44 | 22.60 | 21.96 | 22.27 | 76,930 | -0.16(-0.72%) |
Dec 02, 2009 | 22.30 | 22.81 | 22.23 | 22.43 | 56,823 | +0.05(+0.24%) |
Dec 01, 2009 | 22.47 | 22.85 | 22.08 | 22.37 | 39,910 | -0.11(-0.48%) |
Nov 30, 2009 | 21.62 | 22.53 | 21.47 | 22.48 | 58,739 | +0.86(+3.98%) |
Nov 27, 2009 | 21.72 | 22.21 | 21.45 | 21.62 | 20,435 | -0.86(-3.83%) |
Nov 25, 2009 | 23.07 | 23.07 | 22.43 | 22.48 | 20,597 | -0.29(-1.28%) |
Nov 24, 2009 | 22.57 | 22.90 | 22.51 | 22.77 | 40,131 | -0.08(-0.34%) |
Nov 23, 2009 | 22.93 | 23.28 | 22.02 | 22.85 | 64,100 | +0.32(+1.40%) |
Nov 20, 2009 | 22.10 | 22.54 | 21.88 | 22.53 | 41,935 | +0.35(+1.59%) |
Nov 19, 2009 | 22.35 | 22.35 | 21.96 | 22.18 | 46,087 | -0.39(-1.74%) |
Nov 18, 2009 | 21.91 | 22.62 | 21.73 | 22.57 | 48,583 | +0.63(+2.87%) |
Nov 17, 2009 | 21.47 | 22.02 | 21.33 | 21.94 | 58,916 | +0.42(+1.93%) |
Nov 16, 2009 | 21.79 | 22.03 | 21.18 | 21.53 | 64,804 | +0.00(+0.00%) |
Nov 13, 2009 | 21.43 | 21.63 | 20.84 | 21.53 | 47,636 | +0.35(+1.63%) |
Nov 12, 2009 | 21.44 | 22.22 | 21.08 | 21.18 | 54,508 | -0.39(-1.82%) |
Nov 11, 2009 | 21.68 | 21.95 | 21.32 | 21.57 | 45,602 | +0.24(+1.12%) |
Nov 10, 2009 | 21.26 | 21.49 | 20.99 | 21.33 | 26,564 | -0.17(-0.79%) |
Nov 09, 2009 | 21.36 | 21.67 | 21.20 | 21.50 | 44,155 | +0.26(+1.23%) |
Nov 06, 2009 | 21.33 | 21.33 | 20.95 | 21.24 | 27,957 | -0.25(-1.15%) |
Nov 05, 2009 | 20.83 | 21.57 | 20.70 | 21.49 | 31,358 | +1.03(+5.04%) |
Nov 04, 2009 | 20.57 | 21.23 | 20.46 | 20.46 | 27,239 | -0.64(-3.03%) |
Nov 03, 2009 | 20.59 | 21.14 | 20.35 | 21.10 | 46,093 | +0.32(+1.55%) |
Nov 02, 2009 | 20.81 | 21.40 | 20.33 | 20.77 | 60,875 | +0.09(+0.45%) |
Oct 30, 2009 | 20.59 | 21.13 | 20.37 | 20.68 | 91,407 | -0.02(-0.07%) |
Oct 29, 2009 | 20.59 | 21.56 | 20.48 | 20.70 | 51,300 | +0.26(+1.28%) |
Oct 28, 2009 | 20.69 | 21.25 | 20.35 | 20.44 | 76,227 | -0.37(-1.77%) |
Oct 27, 2009 | 21.33 | 21.53 | 20.80 | 20.80 | 55,794 | -0.36(-1.71%) |
Oct 26, 2009 | 21.10 | 21.93 | 20.55 | 21.17 | 87,435 | +0.03(+0.15%) |
Oct 23, 2009 | 21.17 | 21.38 | 20.85 | 21.13 | 50,149 | -0.04(-0.18%) |
Oct 22, 2009 | 20.42 | 21.53 | 20.34 | 21.17 | 31,595 | +0.74(+3.61%) |
Oct 21, 2009 | 20.85 | 21.72 | 20.37 | 20.44 | 97,363 | -0.45(-2.14%) |
Oct 20, 2009 | 20.60 | 21.03 | 20.37 | 20.88 | 81,567 | -1.34(-6.02%) |
Oct 19, 2009 | 22.59 | 22.63 | 21.41 | 22.22 | 40,140 | +0.01(+0.03%) |
Oct 16, 2009 | 22.50 | 22.63 | 21.62 | 22.21 | 26,648 | -0.51(-2.23%) |
Oct 15, 2009 | 22.84 | 23.16 | 22.27 | 22.72 | 58,278 | -0.45(-1.96%) |
Oct 14, 2009 | 23.26 | 23.29 | 22.43 | 23.17 | 29,592 | +0.25(+1.11%) |
Oct 13, 2009 | 22.93 | 23.03 | 21.83 | 22.92 | 39,918 | -0.15(-0.67%) |
Oct 12, 2009 | 23.26 | 23.59 | 22.68 | 23.07 | 50,079 | +0.59(+2.63%) |
Oct 09, 2009 | 21.67 | 22.53 | 21.26 | 22.48 | 48,057 | +0.84(+3.87%) |
Oct 08, 2009 | 20.84 | 22.41 | 20.53 | 21.64 | 60,679 | +0.00(+0.00%) |
Oct 07, 2009 | 20.80 | 21.80 | 20.57 | 21.64 | 45,362 | +0.82(+3.95%) |
Oct 06, 2009 | 20.70 | 21.02 | 20.46 | 20.82 | 23,442 | +0.43(+2.11%) |
Oct 05, 2009 | 20.57 | 20.72 | 20.37 | 20.39 | 35,704 | +0.01(+0.04%) |
Oct 02, 2009 | 20.37 | 20.90 | 20.31 | 20.38 | 43,224 | -0.01(-0.04%) |
Oct 01, 2009 | 20.37 | 20.77 | 20.25 | 20.39 | 27,748 | -0.05(-0.26%) |
Sep 30, 2009 | 21.52 | 21.52 | 20.30 | 20.44 | 58,165 | -0.95(-4.42%) |
Sep 29, 2009 | 21.95 | 21.95 | 21.38 | 21.39 | 41,488 | -0.56(-2.56%) |
Sep 28, 2009 | 20.80 | 22.06 | 20.80 | 21.95 | 18,706 | +1.26(+6.09%) |
Sep 25, 2009 | 21.19 | 21.19 | 20.23 | 20.69 | 22,369 | -0.65(-3.03%) |
Sep 24, 2009 | 21.56 | 21.58 | 20.37 | 21.33 | 23,854 | -0.14(-0.64%) |
Sep 23, 2009 | 21.71 | 21.88 | 21.40 | 21.47 | 31,197 | -0.16(-0.75%) |
Sep 22, 2009 | 21.68 | 21.95 | 21.55 | 21.63 | 29,443 | -0.05(-0.21%) |
Sep 21, 2009 | 21.45 | 22.37 | 21.45 | 21.68 | 31,328 | -0.04(-0.18%) |
Sep 18, 2009 | 22.57 | 22.98 | 21.27 | 21.72 | 71,900 | -0.74(-3.29%) |
Sep 17, 2009 | 22.13 | 23.06 | 21.95 | 22.46 | 48,314 | +0.37(+1.67%) |
Sep 16, 2009 | 20.92 | 22.15 | 20.79 | 22.09 | 58,953 | +1.17(+5.59%) |
Sep 15, 2009 | 20.96 | 21.08 | 20.49 | 20.92 | 20,070 | -0.16(-0.77%) |
Sep 14, 2009 | 20.51 | 21.15 | 20.18 | 21.08 | 20,030 | +0.26(+1.26%) |
Sep 11, 2009 | 21.04 | 21.05 | 20.64 | 20.82 | 30,706 | -0.22(-1.06%) |
Sep 10, 2009 | 20.26 | 21.14 | 19.99 | 21.04 | 40,755 | +0.78(+3.87%) |
Sep 09, 2009 | 20.06 | 20.74 | 19.63 | 20.26 | 31,441 | +0.42(+2.09%) |
Sep 08, 2009 | 19.60 | 20.10 | 19.25 | 19.84 | 66,768 | +0.39(+2.02%) |
Sep 04, 2009 | 18.99 | 19.60 | 18.47 | 19.45 | 36,332 | +0.48(+2.55%) |
Sep 03, 2009 | 18.89 | 19.18 | 18.30 | 18.97 | 45,992 | +0.41(+2.20%) |
Sep 02, 2009 | 17.74 | 18.82 | 17.74 | 18.56 | 44,551 | +0.83(+4.68%) |
Sep 01, 2009 | 18.12 | 19.17 | 17.28 | 17.73 | 54,838 | -0.63(-3.43%) |
Aug 31, 2009 | 18.21 | 18.58 | 17.69 | 18.36 | 65,318 | -0.01(-0.04%) |
Aug 28, 2009 | 19.42 | 19.42 | 18.20 | 18.37 | 34,842 | -0.85(-4.40%) |
Aug 27, 2009 | 19.02 | 19.41 | 18.50 | 19.21 | 39,482 | +0.05(+0.28%) |
Aug 26, 2009 | 19.89 | 19.89 | 18.86 | 19.16 | 36,953 | -0.80(-4.01%) |
Aug 25, 2009 | 20.10 | 20.19 | 19.86 | 19.96 | 31,506 | -0.04(-0.19%) |
Aug 24, 2009 | 20.23 | 20.23 | 19.70 | 20.00 | 34,937 | +0.00(+0.00%) |
Aug 21, 2009 | 20.00 | 20.54 | 19.65 | 20.00 | 56,262 | +0.20(+1.01%) |
Aug 20, 2009 | 19.88 | 19.96 | 19.43 | 19.80 | 35,784 | -0.10(-0.50%) |
Aug 19, 2009 | 20.20 | 20.22 | 19.39 | 19.90 | 48,591 | -0.54(-2.63%) |
Aug 18, 2009 | 19.80 | 21.20 | 19.70 | 20.44 | 78,006 | +0.95(+4.85%) |
Aug 17, 2009 | 19.17 | 19.65 | 18.87 | 19.49 | 58,774 | -0.17(-0.86%) |
Aug 14, 2009 | 18.73 | 20.30 | 18.73 | 19.66 | 68,913 | +0.87(+4.62%) |
Aug 13, 2009 | 18.81 | 19.19 | 18.50 | 18.79 | 14,764 | +0.10(+0.54%) |
Aug 12, 2009 | 18.27 | 18.97 | 18.27 | 18.69 | 40,010 | +0.40(+2.19%) |
Aug 11, 2009 | 18.34 | 18.61 | 18.08 | 18.29 | 27,339 | -0.25(-1.33%) |
Aug 10, 2009 | 18.71 | 18.71 | 18.07 | 18.54 | 51,604 | -0.32(-1.67%) |
Aug 07, 2009 | 18.43 | 19.71 | 18.14 | 18.85 | 31,206 | +0.81(+4.47%) |
Aug 06, 2009 | 18.57 | 19.09 | 17.98 | 18.04 | 41,341 | -0.45(-2.45%) |
Aug 05, 2009 | 18.84 | 19.47 | 17.94 | 18.50 | 42,827 | -0.39(-2.08%) |
Aug 04, 2009 | 17.89 | 19.09 | 17.43 | 18.89 | 35,408 | +0.78(+4.29%) |
Aug 03, 2009 | 17.68 | 18.12 | 17.15 | 18.11 | 58,117 | +0.64(+3.65%) |
Jul 31, 2009 | 18.27 | 18.36 | 17.48 | 17.48 | 46,835 | -0.78(-4.29%) |
Jul 30, 2009 | 18.69 | 19.26 | 18.11 | 18.26 | 32,780 | +0.01(+0.04%) |
Jul 29, 2009 | 18.17 | 18.88 | 18.08 | 18.25 | 31,364 | -0.17(-0.92%) |
Jul 28, 2009 | 18.66 | 18.81 | 18.07 | 18.42 | 62,295 | -0.38(-2.00%) |
Jul 27, 2009 | 20.41 | 20.41 | 18.51 | 18.80 | 47,607 | -1.61(-7.87%) |
Jul 24, 2009 | 19.87 | 20.44 | 19.36 | 20.40 | 33,836 | +0.32(+1.61%) |
Jul 23, 2009 | 19.84 | 20.71 | 19.81 | 20.08 | 51,923 | +0.17(+0.85%) |
Jul 22, 2009 | 19.41 | 20.35 | 19.23 | 19.91 | 40,537 | +0.29(+1.49%) |
Jul 21, 2009 | 20.00 | 20.04 | 19.34 | 19.62 | 45,913 | -0.27(-1.35%) |
Jul 20, 2009 | 19.48 | 20.01 | 19.27 | 19.89 | 103,191 | +0.62(+3.23%) |
Jul 17, 2009 | 18.91 | 19.80 | 18.73 | 19.27 | 71,906 | +0.33(+1.75%) |
Jul 16, 2009 | 17.84 | 19.18 | 17.84 | 18.94 | 83,122 | +1.10(+6.16%) |
Jul 15, 2009 | 17.01 | 18.36 | 16.76 | 17.84 | 86,646 | +1.45(+8.82%) |
Jul 14, 2009 | 16.74 | 17.00 | 16.21 | 16.39 | 29,503 | -0.31(-1.84%) |
Jul 13, 2009 | 15.72 | 16.74 | 15.71 | 16.70 | 68,809 | +0.87(+5.49%) |
Jul 10, 2009 | 15.66 | 16.08 | 15.66 | 15.83 | 27,443 | +0.02(+0.15%) |
Jul 09, 2009 | 16.53 | 16.53 | 15.61 | 15.81 | 32,369 | -0.60(-3.65%) |
Jul 08, 2009 | 16.51 | 16.71 | 15.57 | 16.41 | 47,131 | +0.06(+0.38%) |
Jul 07, 2009 | 17.21 | 17.21 | 16.32 | 16.35 | 49,171 | -0.80(-4.66%) |
Jul 06, 2009 | 17.36 | 17.36 | 16.55 | 17.14 | 68,697 | +0.02(+0.13%) |
Jul 02, 2009 | 18.17 | 18.17 | 17.12 | 17.12 | 36,576 | -1.24(-6.74%) |
Jul 01, 2009 | 18.31 | 19.11 | 18.24 | 18.36 | 64,384 | +0.33(+1.83%) |
Jun 30, 2009 | 18.74 | 19.19 | 18.02 | 18.03 | 85,866 | -0.38(-2.05%) |
Jun 29, 2009 | 19.29 | 19.84 | 18.34 | 18.41 | 114,219 | -1.11(-5.71%) |
Jun 26, 2009 | 18.35 | 19.53 | 17.71 | 19.52 | 231,345 | +1.17(+6.37%) |
Jun 25, 2009 | 17.49 | 18.42 | 17.49 | 18.35 | 63,996 | +0.85(+4.83%) |
Jun 24, 2009 | 16.95 | 18.14 | 16.95 | 17.51 | 69,972 | +0.84(+5.03%) |
Jun 23, 2009 | 16.73 | 17.24 | 16.61 | 16.67 | 54,591 | -0.04(-0.23%) |
Jun 22, 2009 | 18.03 | 18.22 | 16.55 | 16.71 | 50,335 | -1.51(-8.31%) |
Jun 19, 2009 | 18.47 | 18.63 | 18.12 | 18.22 | 83,289 | +0.15(+0.85%) |
Jun 18, 2009 | 17.70 | 18.76 | 17.47 | 18.07 | 44,547 | +0.28(+1.56%) |
Jun 17, 2009 | 17.90 | 18.10 | 15.91 | 17.79 | 102,827 | +0.08(+0.48%) |
Jun 16, 2009 | 18.16 | 18.91 | 17.71 | 17.71 | 91,429 | -0.47(-2.58%) |
Jun 15, 2009 | 19.63 | 20.01 | 17.84 | 18.17 | 92,951 | -2.03(-10.05%) |
Jun 12, 2009 | 20.27 | 20.35 | 19.54 | 20.20 | 50,863 | -0.13(-0.64%) |
Jun 11, 2009 | 21.07 | 21.33 | 20.24 | 20.34 | 70,613 | -0.74(-3.50%) |
Jun 10, 2009 | 20.97 | 21.40 | 20.41 | 21.07 | 69,362 | +0.84(+4.14%) |
Jun 09, 2009 | 20.20 | 20.71 | 19.99 | 20.24 | 59,965 | +0.13(+0.65%) |
Jun 08, 2009 | 20.07 | 20.60 | 19.67 | 20.10 | 46,503 | -0.64(-3.08%) |
Jun 05, 2009 | 21.14 | 21.27 | 20.35 | 20.74 | 41,464 | -0.14(-0.66%) |
Jun 04, 2009 | 20.92 | 21.17 | 20.50 | 20.88 | 31,043 | +0.05(+0.26%) |
Jun 03, 2009 | 21.17 | 21.17 | 20.23 | 20.83 | 66,190 | -0.57(-2.66%) |
Jun 02, 2009 | 21.15 | 22.20 | 21.04 | 21.40 | 105,695 | +0.25(+1.20%) |
Jun 01, 2009 | 20.49 | 21.50 | 20.23 | 21.14 | 66,855 | +1.18(+5.93%) |
May 29, 2009 | 20.25 | 20.25 | 19.24 | 19.96 | 78,824 | -0.15(-0.73%) |
May 28, 2009 | 20.10 | 20.57 | 19.13 | 20.10 | 53,637 | +0.25(+1.28%) |
May 27, 2009 | 20.04 | 20.92 | 19.70 | 19.85 | 66,244 | -0.38(-1.90%) |
May 26, 2009 | 18.31 | 20.35 | 18.26 | 20.24 | 85,753 | +1.83(+9.94%) |
May 22, 2009 | 19.07 | 19.25 | 18.32 | 18.41 | 47,926 | -0.54(-2.84%) |
May 21, 2009 | 19.34 | 19.34 | 17.95 | 18.94 | 58,568 | -0.74(-3.75%) |
May 20, 2009 | 20.52 | 21.38 | 19.59 | 19.68 | 64,113 | -0.84(-4.08%) |
May 19, 2009 | 19.87 | 20.63 | 19.60 | 20.52 | 79,550 | +0.65(+3.29%) |
May 18, 2009 | 19.07 | 20.07 | 18.81 | 19.87 | 62,650 | +0.99(+5.25%) |
May 15, 2009 | 19.54 | 19.54 | 18.12 | 18.87 | 68,655 | -0.68(-3.46%) |
May 14, 2009 | 18.69 | 20.18 | 18.07 | 19.55 | 115,653 | +0.88(+4.74%) |
May 13, 2009 | 19.32 | 19.45 | 18.46 | 18.67 | 77,434 | -1.03(-5.23%) |
May 12, 2009 | 20.88 | 21.03 | 18.61 | 19.70 | 114,180 | -1.11(-5.32%) |
May 11, 2009 | 21.87 | 21.88 | 20.46 | 20.80 | 97,553 | -1.78(-7.90%) |
May 08, 2009 | 21.04 | 22.77 | 20.91 | 22.59 | 138,154 | +1.96(+9.50%) |
May 07, 2009 | 21.65 | 21.80 | 20.05 | 20.63 | 139,219 | -0.49(-2.33%) |
May 06, 2009 | 20.95 | 21.60 | 20.54 | 21.12 | 182,708 | +0.18(+0.88%) |
May 05, 2009 | 21.00 | 21.32 | 19.80 | 20.93 | 134,153 | -0.07(-0.33%) |
May 04, 2009 | 20.83 | 21.00 | 20.58 | 21.00 | 188,052 | +1.17(+5.89%) |
May 01, 2009 | 18.78 | 20.00 | 18.64 | 19.84 | 271,424 | +1.11(+5.91%) |
Apr 30, 2009 | 19.20 | 19.99 | 18.68 | 18.73 | 189,255 | -0.47(-2.44%) |
Apr 29, 2009 | 17.85 | 19.65 | 17.33 | 19.20 | 207,079 | +1.52(+8.61%) |
Apr 28, 2009 | 17.23 | 18.04 | 16.96 | 17.68 | 126,086 | +0.48(+2.82%) |
Apr 27, 2009 | 16.14 | 17.45 | 15.64 | 17.19 | 139,901 | +0.71(+4.29%) |
Apr 24, 2009 | 16.15 | 17.37 | 15.90 | 16.48 | 195,401 | +0.52(+3.23%) |
Apr 23, 2009 | 16.18 | 16.18 | 15.45 | 15.97 | 115,303 | -0.21(-1.28%) |
Apr 22, 2009 | 15.15 | 16.44 | 14.92 | 16.18 | 99,047 | +0.81(+5.31%) |
Apr 21, 2009 | 13.85 | 15.53 | 13.59 | 15.36 | 143,275 | +1.49(+10.75%) |
Apr 20, 2009 | 15.25 | 15.25 | 13.74 | 13.87 | 174,960 | -1.87(-11.87%) |
Apr 17, 2009 | 16.31 | 16.31 | 15.25 | 15.74 | 87,874 | -0.41(-2.52%) |
Apr 16, 2009 | 14.93 | 16.15 | 14.52 | 16.15 | 96,979 | +1.21(+8.14%) |
Apr 15, 2009 | 13.69 | 14.99 | 13.69 | 14.93 | 93,310 | +1.05(+7.59%) |
Apr 14, 2009 | 13.32 | 13.99 | 12.99 | 13.88 | 88,225 | +0.28(+2.04%) |
Apr 13, 2009 | 12.95 | 13.75 | 12.80 | 13.60 | 73,606 | +0.34(+2.55%) |
Apr 09, 2009 | 12.44 | 13.80 | 12.25 | 13.26 | 146,580 | +1.29(+10.79%) |
Apr 08, 2009 | 11.44 | 11.97 | 11.44 | 11.97 | 61,325 | +0.53(+4.64%) |
Apr 07, 2009 | 11.53 | 11.99 | 11.31 | 11.44 | 85,964 | -0.28(-2.36%) |
Apr 06, 2009 | 12.03 | 12.19 | 11.27 | 11.72 | 63,795 | -0.42(-3.48%) |
Apr 03, 2009 | 11.49 | 12.32 | 11.16 | 12.14 | 69,078 | +0.65(+5.62%) |
Apr 02, 2009 | 11.43 | 12.21 | 11.30 | 11.49 | 92,509 | +0.73(+6.79%) |
Apr 01, 2009 | 9.995 | 10.99 | 9.756 | 10.76 | 108,489 | +0.57(+5.58%) |
Mar 31, 2009 | 9.603 | 10.54 | 9.495 | 10.19 | 90,755 | +0.75(+7.98%) |
Mar 30, 2009 | 9.726 | 9.887 | 9.003 | 9.441 | 95,083 | -1.25(-11.65%) |
Mar 26, 2009 | 10.61 | 10.79 | 10.13 | 10.69 | 104,539 | +0.35(+3.35%) |
Mar 25, 2009 | 9.979 | 10.79 | 9.618 | 10.34 | 106,978 | +0.54(+5.49%) |
Mar 24, 2009 | 10.49 | 10.49 | 9.802 | 9.802 | 81,939 | -0.96(-8.93%) |
Mar 23, 2009 | 10.67 | 10.94 | 10.39 | 10.76 | 134,388 | +1.49(+16.09%) |
Mar 20, 2009 | 10.37 | 10.43 | 9.172 | 9.272 | 110,327 | -0.95(-9.25%) |
Mar 19, 2009 | 10.09 | 10.53 | 9.802 | 10.22 | 107,498 | +0.46(+4.73%) |
Mar 18, 2009 | 9.618 | 9.956 | 9.380 | 9.756 | 265,476 | +0.18(+1.85%) |
Mar 17, 2009 | 8.765 | 9.603 | 8.457 | 9.580 | 163,160 | +0.78(+8.92%) |
Mar 16, 2009 | 8.319 | 9.457 | 8.263 | 8.795 | 157,035 | +0.62(+7.52%) |
Mar 13, 2009 | 8.211 | 8.457 | 8.142 | 8.180 | 0 | +0.16(+2.01%) |
Mar 12, 2009 | 7.196 | 8.103 | 6.873 | 8.019 | 182,847 | +0.77(+10.60%) |
Mar 11, 2009 | 7.419 | 7.880 | 7.004 | 7.250 | 152,337 | -0.28(-3.78%) |
Mar 10, 2009 | 6.681 | 7.558 | 6.620 | 7.534 | 147,627 | +1.08(+16.67%) |
Mar 09, 2009 | 6.274 | 6.581 | 6.035 | 6.458 | 162,033 | +0.29(+4.74%) |
Mar 06, 2009 | 6.020 | 6.274 | 5.828 | 6.166 | 0 | -0.02(-0.25%) |
Mar 05, 2009 | 6.696 | 6.804 | 6.151 | 6.181 | 189,890 | -0.32(-4.96%) |
Mar 04, 2009 | 6.689 | 6.996 | 6.312 | 6.504 | 287,484 | +0.01(+0.12%) |
Mar 02, 2009 | 8.096 | 8.319 | 5.981 | 6.497 | 297,268 | -1.92(-22.83%) |
Feb 27, 2009 | 8.449 | 8.649 | 8.303 | 8.419 | 0 | -0.06(-0.73%) |
Feb 26, 2009 | 8.657 | 8.980 | 8.396 | 8.480 | 47,840 | -0.10(-1.16%) |
Feb 25, 2009 | 8.749 | 9.226 | 8.349 | 8.580 | 223,144 | -0.48(-5.34%) |
Feb 24, 2009 | 9.187 | 9.457 | 8.888 | 9.064 | 125,402 | +0.13(+1.46%) |
Feb 23, 2009 | 10.33 | 10.33 | 8.749 | 8.934 | 111,987 | -0.68(-7.11%) |
Feb 20, 2009 | 10.04 | 10.28 | 9.326 | 9.618 | 93,969 | -0.66(-6.43%) |
Feb 19, 2009 | 10.38 | 10.74 | 10.24 | 10.28 | 44,719 | +0.02(+0.22%) |
Feb 18, 2009 | 11.05 | 11.21 | 10.25 | 10.26 | 41,812 | -0.62(-5.72%) |
Feb 17, 2009 | 11.16 | 11.20 | 10.52 | 10.88 | 64,076 | -0.71(-6.17%) |
Feb 13, 2009 | 12.15 | 12.27 | 11.19 | 11.59 | 50,885 | -0.58(-4.80%) |
Feb 12, 2009 | 11.28 | 12.26 | 11.15 | 12.18 | 49,333 | +0.58(+4.97%) |
Feb 11, 2009 | 12.12 | 12.56 | 10.99 | 11.60 | 161,824 | -0.86(-6.91%) |
Feb 10, 2009 | 14.34 | 14.72 | 11.31 | 12.46 | 194,510 | -2.24(-15.22%) |
Feb 09, 2009 | 16.29 | 16.29 | 14.25 | 14.70 | 47,951 | -1.48(-9.13%) |
Feb 06, 2009 | 14.15 | 16.35 | 14.13 | 16.18 | 53,747 | +2.06(+14.60%) |
Feb 05, 2009 | 13.54 | 14.52 | 13.35 | 14.12 | 25,818 | +0.38(+2.80%) |
Feb 04, 2009 | 14.98 | 15.00 | 13.57 | 13.73 | 47,699 | -1.14(-7.65%) |
Feb 03, 2009 | 14.41 | 15.23 | 14.41 | 14.87 | 45,482 | +0.61(+4.26%) |