Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.31 | 21.92 | 20.51 | 20.67 | 783,740 | -0.34(-1.62%) |
Jan 28, 2010 | 22.01 | 22.31 | 21.01 | 21.01 | 644,608 | -0.97(-4.39%) |
Jan 27, 2010 | 22.01 | 22.36 | 20.68 | 21.97 | 1,336,736 | -0.07(-0.31%) |
Jan 26, 2010 | 22.19 | 23.23 | 21.53 | 22.04 | 1,137,180 | -0.25(-1.10%) |
Jan 25, 2010 | 22.72 | 23.02 | 22.07 | 22.29 | 1,058,749 | -0.12(-0.55%) |
Jan 22, 2010 | 22.98 | 24.02 | 21.93 | 22.41 | 867,520 | -0.90(-3.88%) |
Jan 21, 2010 | 23.83 | 24.09 | 23.02 | 23.31 | 1,715,321 | -0.44(-1.84%) |
Jan 20, 2010 | 23.73 | 23.83 | 23.06 | 23.75 | 635,332 | -0.18(-0.74%) |
Jan 19, 2010 | 22.98 | 23.95 | 22.98 | 23.93 | 448,170 | +0.93(+4.07%) |
Jan 15, 2010 | 23.37 | 22.99 | 22.99 | 22.99 | 659,182 | -0.51(-2.15%) |
Jan 14, 2010 | 23.25 | 23.73 | 23.25 | 23.50 | 382,320 | +0.05(+0.23%) |
Jan 13, 2010 | 23.37 | 23.65 | 22.67 | 23.44 | 446,764 | +0.15(+0.62%) |
Jan 12, 2010 | 24.06 | 24.06 | 23.04 | 23.30 | 692,857 | -1.04(-4.28%) |
Jan 11, 2010 | 24.59 | 25.31 | 23.91 | 24.34 | 659,204 | +0.08(+0.32%) |
Jan 08, 2010 | 23.84 | 24.44 | 23.57 | 24.26 | 858,434 | +0.64(+2.72%) |
Jan 07, 2010 | 23.70 | 23.86 | 23.10 | 23.62 | 964,369 | +0.18(+0.75%) |
Jan 06, 2010 | 22.51 | 23.68 | 22.31 | 23.44 | 1,141,757 | +0.88(+3.90%) |
Jan 05, 2010 | 21.84 | 22.77 | 21.60 | 22.56 | 1,551,149 | +0.99(+4.58%) |
Jan 04, 2010 | 21.11 | 22.03 | 21.11 | 21.57 | 626,533 | +0.93(+4.49%) |
Dec 31, 2009 | 21.37 | 20.65 | 20.65 | 20.65 | 392,637 | -0.64(-3.02%) |
Dec 30, 2009 | 20.95 | 21.57 | 20.95 | 21.29 | 485,212 | +0.12(+0.58%) |
Dec 29, 2009 | 21.19 | 21.38 | 20.97 | 21.17 | 353,202 | +0.14(+0.66%) |
Dec 28, 2009 | 21.45 | 21.62 | 20.94 | 21.03 | 408,121 | -0.34(-1.61%) |
Dec 24, 2009 | 21.41 | 21.58 | 21.20 | 21.37 | 170,429 | +0.09(+0.43%) |
Dec 23, 2009 | 20.49 | 21.41 | 20.44 | 21.28 | 484,210 | +0.72(+3.50%) |
Dec 22, 2009 | 20.08 | 20.63 | 19.53 | 20.56 | 641,949 | +0.57(+2.84%) |
Dec 21, 2009 | 19.72 | 20.14 | 19.67 | 20.00 | 411,530 | +0.51(+2.59%) |
Dec 18, 2009 | 19.62 | 20.14 | 19.05 | 19.49 | 1,109,716 | +0.08(+0.39%) |
Dec 17, 2009 | 19.08 | 19.64 | 18.75 | 19.41 | 472,946 | -0.19(-0.98%) |
Dec 16, 2009 | 20.02 | 20.30 | 19.33 | 19.60 | 777,609 | -0.30(-1.50%) |
Dec 15, 2009 | 20.07 | 20.33 | 19.83 | 19.90 | 729,648 | -0.44(-2.15%) |
Dec 14, 2009 | 20.58 | 20.73 | 20.29 | 20.34 | 699,169 | +0.37(+1.84%) |
Dec 11, 2009 | 19.69 | 20.26 | 19.44 | 19.97 | 761,707 | +0.50(+2.56%) |
Dec 10, 2009 | 19.52 | 20.11 | 19.37 | 19.47 | 642,684 | +0.12(+0.63%) |
Dec 09, 2009 | 18.62 | 19.52 | 18.27 | 19.35 | 717,708 | +0.65(+3.48%) |
Dec 08, 2009 | 18.62 | 19.15 | 18.19 | 18.70 | 887,682 | -0.06(-0.33%) |
Dec 07, 2009 | 18.01 | 18.90 | 17.89 | 18.76 | 667,640 | +0.67(+3.68%) |
Dec 04, 2009 | 18.11 | 18.80 | 17.28 | 18.10 | 869,106 | +0.18(+0.98%) |
Dec 03, 2009 | 18.38 | 18.39 | 17.64 | 17.92 | 541,943 | -0.31(-1.72%) |
Dec 02, 2009 | 18.05 | 18.35 | 17.87 | 18.23 | 738,731 | +0.19(+1.06%) |
Dec 01, 2009 | 18.02 | 18.46 | 17.91 | 18.04 | 641,820 | +0.28(+1.60%) |
Nov 30, 2009 | 18.13 | 18.21 | 17.47 | 17.76 | 885,756 | -0.32(-1.78%) |
Nov 27, 2009 | 17.91 | 18.30 | 17.82 | 18.08 | 316,288 | -0.84(-4.41%) |
Nov 25, 2009 | 18.82 | 18.95 | 18.61 | 18.91 | 577,250 | +0.21(+1.15%) |
Nov 24, 2009 | 18.53 | 18.75 | 18.21 | 18.70 | 452,188 | +0.17(+0.91%) |
Nov 23, 2009 | 18.73 | 19.38 | 18.43 | 18.53 | 528,771 | +0.21(+1.17%) |
Nov 20, 2009 | 18.31 | 18.40 | 17.62 | 18.32 | 507,856 | -0.08(-0.42%) |
Nov 19, 2009 | 18.42 | 18.52 | 17.72 | 18.39 | 652,245 | -0.24(-1.27%) |
Nov 18, 2009 | 18.40 | 19.01 | 18.34 | 18.63 | 875,691 | +0.30(+1.63%) |
Nov 17, 2009 | 18.06 | 18.37 | 18.00 | 18.33 | 546,512 | +0.11(+0.63%) |
Nov 16, 2009 | 17.29 | 18.37 | 17.21 | 18.22 | 762,750 | +1.16(+6.78%) |
Nov 13, 2009 | 17.01 | 17.28 | 16.69 | 17.06 | 578,912 | +0.19(+1.14%) |
Nov 12, 2009 | 17.50 | 17.62 | 16.71 | 16.87 | 428,397 | -0.68(-3.89%) |
Nov 11, 2009 | 17.57 | 17.95 | 17.24 | 17.55 | 486,251 | +0.22(+1.28%) |
Nov 10, 2009 | 17.47 | 17.80 | 17.05 | 17.33 | 393,560 | -0.28(-1.61%) |
Nov 09, 2009 | 17.34 | 17.78 | 17.24 | 17.61 | 579,297 | +0.54(+3.14%) |
Nov 06, 2009 | 16.83 | 17.61 | 16.64 | 17.08 | 442,119 | +0.09(+0.54%) |
Nov 05, 2009 | 16.34 | 17.02 | 16.14 | 16.98 | 873,445 | +0.80(+4.97%) |
Nov 04, 2009 | 16.52 | 16.87 | 16.07 | 16.18 | 866,130 | -0.18(-1.12%) |
Nov 03, 2009 | 15.65 | 16.52 | 15.41 | 16.36 | 760,842 | +0.41(+2.54%) |
Nov 02, 2009 | 16.20 | 16.83 | 15.42 | 15.96 | 1,040,817 | -0.15(-0.95%) |
Oct 30, 2009 | 16.90 | 16.93 | 15.82 | 16.11 | 952,535 | -0.94(-5.53%) |
Oct 29, 2009 | 16.72 | 17.47 | 16.56 | 17.05 | 881,391 | +0.69(+4.21%) |
Oct 28, 2009 | 17.74 | 17.76 | 16.04 | 16.36 | 1,603,397 | -1.53(-8.56%) |
Oct 27, 2009 | 16.69 | 18.69 | 16.39 | 17.90 | 1,960,325 | +1.52(+9.31%) |
Oct 26, 2009 | 16.69 | 16.96 | 15.93 | 16.37 | 1,246,324 | -0.12(-0.74%) |
Oct 23, 2009 | 16.39 | 16.62 | 16.23 | 16.49 | 1,558,964 | -1.05(-5.98%) |
Oct 22, 2009 | 17.40 | 17.70 | 16.78 | 17.54 | 883,253 | +0.02(+0.09%) |
Oct 21, 2009 | 17.94 | 18.63 | 17.50 | 17.53 | 1,064,901 | -0.52(-2.89%) |
Oct 20, 2009 | 17.87 | 18.15 | 17.83 | 18.05 | 672,846 | -0.62(-3.32%) |
Oct 19, 2009 | 18.35 | 18.81 | 18.11 | 18.67 | 579,252 | +0.51(+2.83%) |
Oct 16, 2009 | 18.61 | 18.61 | 17.93 | 18.16 | 547,465 | -0.70(-3.74%) |
Oct 15, 2009 | 18.78 | 19.10 | 18.42 | 18.86 | 650,923 | -0.05(-0.24%) |
Oct 14, 2009 | 18.33 | 19.05 | 18.21 | 18.91 | 664,904 | +0.91(+5.07%) |
Oct 13, 2009 | 17.61 | 18.10 | 17.35 | 18.00 | 582,085 | -0.08(-0.42%) |
Oct 12, 2009 | 18.53 | 18.96 | 17.41 | 18.07 | 547,836 | -0.27(-1.46%) |
Oct 09, 2009 | 18.62 | 18.85 | 18.02 | 18.34 | 509,597 | -0.43(-2.29%) |
Oct 08, 2009 | 18.46 | 19.12 | 18.29 | 18.77 | 776,417 | +0.51(+2.81%) |
Oct 07, 2009 | 18.07 | 18.36 | 17.87 | 18.26 | 562,901 | +0.07(+0.38%) |
Oct 06, 2009 | 18.33 | 18.64 | 18.08 | 18.19 | 816,440 | +0.16(+0.89%) |
Oct 05, 2009 | 17.11 | 18.06 | 17.11 | 18.03 | 565,381 | +0.97(+5.66%) |
Oct 02, 2009 | 16.99 | 17.51 | 16.82 | 17.06 | 487,773 | -0.28(-1.59%) |
Oct 01, 2009 | 17.76 | 17.87 | 17.34 | 17.34 | 712,599 | -0.58(-3.25%) |
Sep 30, 2009 | 18.44 | 18.50 | 17.71 | 17.92 | 920,334 | -0.43(-2.34%) |
Sep 29, 2009 | 18.50 | 18.85 | 18.24 | 18.35 | 910,377 | -0.26(-1.40%) |
Sep 28, 2009 | 18.37 | 18.72 | 18.15 | 18.61 | 419,162 | +0.29(+1.59%) |
Sep 25, 2009 | 18.74 | 18.91 | 18.19 | 18.32 | 778,076 | -0.43(-2.29%) |
Sep 24, 2009 | 19.39 | 19.66 | 18.61 | 18.75 | 1,147,402 | -0.55(-2.86%) |
Sep 23, 2009 | 19.42 | 20.00 | 19.25 | 19.30 | 832,440 | -0.10(-0.51%) |
Sep 22, 2009 | 18.93 | 19.75 | 18.93 | 19.40 | 673,257 | +0.69(+3.69%) |
Sep 21, 2009 | 18.90 | 19.03 | 18.16 | 18.71 | 747,119 | -0.52(-2.71%) |
Sep 18, 2009 | 19.56 | 19.56 | 18.66 | 19.23 | 1,141,131 | -0.22(-1.14%) |
Sep 17, 2009 | 19.60 | 20.15 | 19.30 | 19.45 | 674,396 | +0.14(+0.71%) |
Sep 16, 2009 | 19.11 | 20.01 | 18.80 | 19.31 | 999,468 | +0.44(+2.31%) |
Sep 15, 2009 | 18.57 | 19.18 | 18.24 | 18.88 | 913,711 | +0.24(+1.27%) |
Sep 14, 2009 | 17.74 | 18.69 | 17.39 | 18.64 | 791,210 | +0.57(+3.14%) |
Sep 11, 2009 | 18.08 | 18.50 | 18.00 | 18.07 | 851,835 | -0.03(-0.17%) |
Sep 10, 2009 | 17.23 | 18.19 | 16.85 | 18.10 | 794,725 | +1.03(+6.01%) |
Sep 09, 2009 | 17.47 | 17.47 | 16.83 | 17.08 | 503,606 | -0.21(-1.24%) |
Sep 08, 2009 | 16.43 | 17.42 | 16.42 | 17.29 | 969,138 | +1.26(+7.89%) |
Sep 04, 2009 | 15.79 | 16.05 | 15.51 | 16.03 | 474,207 | +0.29(+1.85%) |
Sep 03, 2009 | 15.77 | 15.97 | 15.33 | 15.74 | 512,166 | +0.28(+1.83%) |
Sep 02, 2009 | 15.37 | 15.78 | 15.28 | 15.45 | 440,380 | -0.03(-0.20%) |
Sep 01, 2009 | 16.25 | 16.78 | 15.40 | 15.48 | 878,320 | -0.84(-5.16%) |
Aug 31, 2009 | 16.40 | 16.52 | 16.01 | 16.33 | 812,130 | -0.34(-2.02%) |
Aug 28, 2009 | 16.72 | 16.85 | 16.10 | 16.66 | 1,007,153 | +0.23(+1.40%) |
Aug 27, 2009 | 15.48 | 16.43 | 15.19 | 16.43 | 1,694,840 | +1.13(+7.41%) |
Aug 26, 2009 | 14.98 | 15.36 | 14.75 | 15.30 | 660,993 | +0.25(+1.68%) |
Aug 25, 2009 | 15.60 | 15.70 | 15.00 | 15.05 | 874,377 | -0.46(-2.96%) |
Aug 24, 2009 | 15.29 | 15.74 | 15.24 | 15.51 | 894,644 | +0.36(+2.38%) |
Aug 21, 2009 | 14.76 | 15.25 | 14.66 | 15.15 | 731,636 | +0.60(+4.11%) |
Aug 20, 2009 | 14.33 | 14.68 | 14.24 | 14.55 | 374,791 | +0.21(+1.44%) |
Aug 19, 2009 | 13.79 | 14.54 | 13.68 | 14.34 | 479,615 | +0.28(+1.96%) |
Aug 18, 2009 | 13.93 | 14.26 | 13.81 | 14.07 | 397,734 | +0.24(+1.72%) |
Aug 17, 2009 | 14.41 | 14.41 | 13.71 | 13.83 | 691,621 | -0.91(-6.19%) |
Aug 14, 2009 | 15.01 | 15.01 | 14.45 | 14.74 | 493,342 | -0.24(-1.59%) |
Aug 13, 2009 | 14.85 | 15.17 | 14.78 | 14.98 | 530,748 | +0.31(+2.09%) |
Aug 12, 2009 | 14.17 | 14.98 | 14.17 | 14.67 | 608,200 | +0.28(+1.97%) |
Aug 11, 2009 | 14.39 | 14.64 | 14.08 | 14.39 | 649,073 | -0.29(-1.98%) |
Aug 10, 2009 | 14.98 | 15.14 | 14.47 | 14.68 | 542,097 | -0.45(-2.99%) |
Aug 07, 2009 | 15.02 | 15.31 | 14.69 | 15.13 | 729,148 | +0.43(+2.92%) |
Aug 06, 2009 | 14.95 | 15.04 | 14.44 | 14.70 | 906,725 | -0.13(-0.88%) |
Aug 05, 2009 | 14.66 | 15.02 | 14.56 | 14.83 | 1,025,152 | -0.02(-0.15%) |
Aug 04, 2009 | 14.72 | 14.88 | 14.45 | 14.85 | 1,487,928 | +0.04(+0.26%) |
Aug 03, 2009 | 14.62 | 14.97 | 14.47 | 14.82 | 1,986,104 | +0.50(+3.48%) |
Jul 31, 2009 | 13.72 | 14.35 | 13.72 | 14.32 | 1,242,051 | +0.49(+3.55%) |
Jul 30, 2009 | 13.11 | 14.52 | 12.73 | 13.83 | 1,536,880 | +0.58(+4.40%) |
Jul 29, 2009 | 13.62 | 13.62 | 12.99 | 13.25 | 1,319,986 | -0.54(-3.94%) |
Jul 28, 2009 | 13.93 | 14.09 | 13.59 | 13.79 | 785,557 | -0.42(-2.97%) |
Jul 27, 2009 | 14.33 | 14.38 | 13.97 | 14.21 | 475,023 | +0.12(+0.87%) |
Jul 24, 2009 | 13.91 | 14.33 | 13.72 | 14.09 | 3,152 | +0.12(+0.88%) |
Jul 23, 2009 | 13.85 | 14.46 | 13.84 | 13.97 | 1,028,551 | +0.16(+1.17%) |
Jul 22, 2009 | 14.33 | 14.37 | 13.44 | 13.81 | 1,477,545 | -0.74(-5.11%) |
Jul 21, 2009 | 15.13 | 15.31 | 14.17 | 14.55 | 640,324 | -0.37(-2.47%) |
Jul 20, 2009 | 14.60 | 14.98 | 14.49 | 14.92 | 528,007 | +0.61(+4.23%) |
Jul 17, 2009 | 14.39 | 14.59 | 13.98 | 14.31 | 567,612 | -0.14(-0.95%) |
Jul 16, 2009 | 13.73 | 14.56 | 13.73 | 14.45 | 817,833 | +0.66(+4.78%) |
Jul 15, 2009 | 13.64 | 14.11 | 13.55 | 13.79 | 1,156,774 | +0.50(+3.75%) |
Jul 14, 2009 | 13.29 | 13.58 | 13.17 | 13.29 | 840,493 | +0.04(+0.29%) |
Jul 13, 2009 | 12.92 | 13.32 | 12.90 | 13.25 | 928,377 | +0.33(+2.55%) |
Jul 10, 2009 | 12.94 | 13.12 | 12.66 | 12.92 | 788,107 | -0.16(-1.23%) |
Jul 09, 2009 | 13.41 | 13.51 | 13.02 | 13.09 | 882,578 | -0.08(-0.58%) |
Jul 08, 2009 | 13.84 | 13.86 | 12.66 | 13.16 | 1,401,027 | -0.58(-4.24%) |
Jul 07, 2009 | 14.37 | 14.37 | 13.51 | 13.74 | 1,362,791 | -0.59(-4.12%) |
Jul 06, 2009 | 15.03 | 15.03 | 13.84 | 14.33 | 1,520,420 | -1.03(-6.73%) |
Jul 02, 2009 | 15.64 | 15.87 | 15.35 | 15.37 | 906,942 | -0.64(-3.97%) |
Jul 01, 2009 | 16.14 | 16.98 | 15.95 | 16.00 | 667,686 | +0.06(+0.38%) |
Jun 30, 2009 | 16.14 | 16.26 | 15.74 | 15.94 | 697,507 | -0.02(-0.14%) |
Jun 29, 2009 | 15.51 | 16.34 | 15.41 | 15.97 | 955,436 | +0.46(+2.96%) |
Jun 26, 2009 | 15.57 | 15.68 | 15.21 | 15.51 | 714,229 | -0.11(-0.74%) |
Jun 25, 2009 | 15.07 | 15.66 | 15.05 | 15.62 | 543,869 | +0.67(+4.46%) |
Jun 24, 2009 | 15.08 | 15.49 | 14.78 | 14.95 | 501,155 | +0.24(+1.61%) |
Jun 23, 2009 | 14.81 | 15.08 | 14.32 | 14.72 | 1,045,679 | +0.05(+0.31%) |
Jun 22, 2009 | 16.02 | 16.02 | 14.66 | 14.67 | 669,011 | -1.46(-9.07%) |
Jun 19, 2009 | 16.30 | 16.36 | 15.97 | 16.13 | 694,040 | +0.20(+1.25%) |
Jun 18, 2009 | 15.88 | 16.22 | 15.47 | 15.93 | 479,718 | +0.15(+0.97%) |
Jun 17, 2009 | 16.06 | 16.21 | 15.45 | 15.78 | 844,544 | -0.47(-2.92%) |
Jun 16, 2009 | 17.21 | 17.47 | 15.99 | 16.26 | 764,385 | -0.67(-3.98%) |
Jun 15, 2009 | 17.70 | 17.70 | 16.41 | 16.93 | 1,063,018 | -1.14(-6.32%) |
Jun 12, 2009 | 18.36 | 18.45 | 17.80 | 18.07 | 799,991 | -0.53(-2.84%) |
Jun 11, 2009 | 18.91 | 19.34 | 18.54 | 18.60 | 958,351 | -0.35(-1.86%) |
Jun 10, 2009 | 18.95 | 19.21 | 18.35 | 18.95 | 512,185 | +0.27(+1.43%) |
Jun 09, 2009 | 18.28 | 19.01 | 18.06 | 18.69 | 737,915 | +0.56(+3.09%) |
Jun 08, 2009 | 18.00 | 18.23 | 17.74 | 18.13 | 740,274 | -0.61(-3.27%) |
Jun 05, 2009 | 18.52 | 18.91 | 18.23 | 18.74 | 1,286,252 | +0.54(+2.99%) |
Jun 04, 2009 | 17.92 | 18.33 | 17.77 | 18.19 | 858,646 | +0.40(+2.24%) |
Jun 03, 2009 | 18.03 | 18.24 | 17.44 | 17.80 | 828,256 | -0.54(-2.97%) |
Jun 02, 2009 | 18.22 | 18.61 | 17.81 | 18.34 | 1,399,357 | +0.15(+0.84%) |
Jun 01, 2009 | 17.59 | 18.46 | 17.34 | 18.19 | 932,502 | +0.97(+5.61%) |
May 29, 2009 | 17.23 | 17.29 | 16.84 | 17.22 | 897,500 | +0.44(+2.60%) |
May 28, 2009 | 16.91 | 16.98 | 16.25 | 16.79 | 695,467 | +0.28(+1.67%) |
May 27, 2009 | 17.03 | 17.43 | 16.49 | 16.51 | 1,476,261 | -0.60(-3.49%) |
May 26, 2009 | 16.03 | 17.18 | 16.03 | 17.11 | 589,803 | +0.84(+5.13%) |
May 22, 2009 | 16.22 | 16.77 | 16.03 | 16.27 | 478,627 | +0.22(+1.38%) |
May 21, 2009 | 16.32 | 16.49 | 15.61 | 16.05 | 753,208 | -0.60(-3.59%) |
May 20, 2009 | 16.42 | 17.20 | 16.26 | 16.65 | 1,140,488 | +0.41(+2.50%) |
May 19, 2009 | 15.80 | 16.79 | 15.74 | 16.24 | 857,308 | +0.43(+2.71%) |
May 18, 2009 | 15.12 | 15.84 | 14.89 | 15.81 | 823,905 | +0.89(+5.95%) |
May 15, 2009 | 15.02 | 15.35 | 14.72 | 14.92 | 826,921 | -0.15(-1.02%) |
May 14, 2009 | 14.96 | 15.42 | 14.17 | 15.08 | 997,393 | +0.13(+0.87%) |
May 13, 2009 | 15.61 | 16.00 | 14.63 | 14.95 | 1,290,819 | -1.20(-7.45%) |
May 12, 2009 | 16.52 | 16.57 | 15.56 | 16.15 | 1,081,045 | -0.19(-1.17%) |
May 11, 2009 | 16.66 | 16.66 | 16.01 | 16.34 | 975,995 | -0.69(-4.05%) |
May 08, 2009 | 16.81 | 17.41 | 16.52 | 17.03 | 620,897 | +0.49(+2.96%) |
May 07, 2009 | 17.76 | 17.84 | 16.18 | 16.54 | 848,605 | -0.66(-3.83%) |
May 06, 2009 | 17.32 | 17.81 | 16.86 | 17.20 | 737,387 | +0.05(+0.31%) |
May 05, 2009 | 17.17 | 17.31 | 16.42 | 17.15 | 905,648 | -0.07(-0.40%) |
May 04, 2009 | 16.04 | 17.21 | 16.04 | 17.21 | 854,856 | +1.37(+8.66%) |
May 01, 2009 | 15.77 | 16.17 | 15.35 | 15.84 | 704,231 | +0.01(+0.05%) |
Apr 30, 2009 | 15.50 | 16.37 | 15.12 | 15.84 | 1,025,902 | +0.77(+5.14%) |
Apr 29, 2009 | 14.56 | 15.15 | 14.10 | 15.06 | 1,059,214 | +0.69(+4.80%) |
Apr 28, 2009 | 13.84 | 14.89 | 13.79 | 14.37 | 1,328,528 | +0.21(+1.46%) |
Apr 27, 2009 | 14.54 | 14.89 | 14.13 | 14.17 | 1,240,840 | -0.64(-4.30%) |
Apr 24, 2009 | 14.07 | 14.91 | 13.96 | 14.80 | 855,516 | +0.83(+5.92%) |
Apr 23, 2009 | 13.83 | 14.16 | 13.69 | 13.97 | 982,187 | +0.17(+1.22%) |
Apr 22, 2009 | 13.45 | 14.40 | 13.32 | 13.81 | 1,411,657 | +0.16(+1.18%) |
Apr 21, 2009 | 12.92 | 13.87 | 12.92 | 13.64 | 1,318,137 | +0.57(+4.40%) |
Apr 20, 2009 | 13.79 | 13.79 | 12.91 | 13.07 | 963,728 | -0.74(-5.38%) |
Apr 17, 2009 | 13.47 | 13.90 | 13.42 | 13.81 | 705,223 | +0.41(+3.03%) |
Apr 16, 2009 | 13.05 | 13.61 | 12.71 | 13.41 | 873,240 | +0.44(+3.43%) |
Apr 15, 2009 | 12.85 | 13.02 | 12.45 | 12.96 | 569,361 | +0.05(+0.42%) |
Apr 14, 2009 | 13.10 | 13.49 | 12.83 | 12.91 | 859,564 | -0.38(-2.83%) |
Apr 13, 2009 | 12.71 | 13.37 | 12.54 | 13.28 | 742,299 | +0.36(+2.79%) |
Apr 09, 2009 | 11.95 | 12.93 | 11.95 | 12.92 | 809,381 | +1.03(+8.63%) |
Apr 08, 2009 | 11.54 | 11.91 | 11.38 | 11.90 | 483,886 | +0.49(+4.30%) |
Apr 07, 2009 | 11.93 | 11.93 | 11.38 | 11.41 | 818,808 | -0.80(-6.53%) |
Apr 06, 2009 | 12.06 | 12.23 | 11.83 | 12.20 | 601,929 | -0.05(-0.38%) |
Apr 03, 2009 | 12.07 | 12.44 | 11.82 | 12.25 | 676,724 | +0.28(+2.37%) |
Apr 02, 2009 | 11.41 | 12.21 | 11.34 | 11.97 | 803,935 | +0.92(+8.32%) |
Apr 01, 2009 | 10.48 | 11.18 | 10.36 | 11.05 | 1,032,327 | +0.23(+2.13%) |
Mar 31, 2009 | 10.53 | 11.05 | 10.53 | 10.82 | 847,451 | +0.26(+2.47%) |
Mar 30, 2009 | 10.33 | 10.63 | 10.23 | 10.56 | 1,017,734 | -0.31(-2.89%) |
Mar 26, 2009 | 10.24 | 10.94 | 10.24 | 10.87 | 1,249,801 | +0.72(+7.10%) |
Mar 25, 2009 | 10.43 | 10.64 | 9.737 | 10.15 | 1,321,076 | -0.28(-2.65%) |
Mar 24, 2009 | 10.70 | 10.83 | 10.23 | 10.43 | 1,154,196 | -0.43(-3.95%) |
Mar 23, 2009 | 10.78 | 10.89 | 10.62 | 10.86 | 1,987,996 | -0.36(-3.21%) |
Mar 20, 2009 | 12.11 | 12.11 | 11.06 | 11.22 | 3,042,170 | -0.77(-6.39%) |
Mar 19, 2009 | 11.79 | 12.45 | 11.76 | 11.98 | 915,648 | +0.40(+3.44%) |
Mar 18, 2009 | 11.20 | 11.72 | 10.78 | 11.58 | 972,536 | +0.12(+1.07%) |
Mar 17, 2009 | 11.30 | 11.59 | 11.05 | 11.46 | 730,253 | +0.02(+0.13%) |
Mar 16, 2009 | 11.61 | 11.94 | 11.32 | 11.45 | 747,071 | -0.05(-0.47%) |
Mar 13, 2009 | 11.41 | 11.64 | 11.28 | 11.50 | 0 | +0.28(+2.46%) |
Mar 12, 2009 | 10.63 | 11.29 | 10.31 | 11.22 | 662,471 | +0.34(+3.10%) |
Mar 11, 2009 | 10.82 | 11.06 | 10.56 | 10.89 | 767,570 | +0.19(+1.79%) |
Mar 10, 2009 | 10.07 | 10.72 | 9.975 | 10.69 | 853,340 | +1.01(+10.44%) |
Mar 09, 2009 | 9.500 | 9.798 | 9.454 | 9.684 | 902,389 | +0.00(+0.00%) |
Mar 06, 2009 | 9.852 | 9.982 | 9.385 | 9.684 | 0 | +0.02(+0.24%) |
Mar 05, 2009 | 10.10 | 10.27 | 9.569 | 9.661 | 1,052,589 | -0.74(-7.07%) |
Mar 04, 2009 | 9.729 | 10.58 | 9.729 | 10.40 | 1,059,865 | +1.09(+11.69%) |
Mar 02, 2009 | 10.17 | 10.38 | 9.270 | 9.308 | 959,128 | -1.19(-11.31%) |
Feb 27, 2009 | 10.27 | 10.82 | 10.04 | 10.50 | 0 | +0.05(+0.44%) |
Feb 26, 2009 | 10.73 | 10.97 | 10.41 | 10.45 | 558,075 | -0.09(-0.87%) |
Feb 25, 2009 | 11.06 | 11.25 | 10.45 | 10.54 | 654,434 | -0.61(-5.49%) |
Feb 24, 2009 | 10.65 | 11.25 | 10.50 | 11.15 | 833,173 | +0.68(+6.51%) |
Feb 23, 2009 | 11.89 | 11.89 | 10.44 | 10.47 | 751,352 | -1.24(-10.60%) |
Feb 20, 2009 | 11.44 | 11.80 | 11.13 | 11.71 | 895,835 | +0.00(+0.00%) |
Feb 19, 2009 | 12.20 | 12.41 | 11.65 | 11.71 | 669,319 | -0.33(-2.74%) |
Feb 18, 2009 | 12.10 | 12.45 | 11.68 | 12.04 | 1,185,270 | -0.04(-0.32%) |
Feb 17, 2009 | 12.38 | 12.38 | 11.72 | 12.08 | 1,238,673 | -0.62(-4.89%) |
Feb 13, 2009 | 12.78 | 13.04 | 12.50 | 12.70 | 666,553 | -0.10(-0.78%) |
Feb 12, 2009 | 12.33 | 12.85 | 12.14 | 12.80 | 724,861 | +0.15(+1.15%) |
Feb 11, 2009 | 12.93 | 13.41 | 12.28 | 12.66 | 824,391 | -0.15(-1.14%) |
Feb 10, 2009 | 13.94 | 14.20 | 12.68 | 12.80 | 744,685 | -1.31(-9.28%) |
Feb 09, 2009 | 13.91 | 14.46 | 13.46 | 14.11 | 943,856 | -0.16(-1.13%) |
Feb 06, 2009 | 13.49 | 14.45 | 13.49 | 14.27 | 701,502 | +0.77(+5.73%) |
Feb 05, 2009 | 13.04 | 13.79 | 12.66 | 13.50 | 644,776 | +0.41(+3.16%) |
Feb 04, 2009 | 13.07 | 13.58 | 13.00 | 13.09 | 604,714 | +0.16(+1.24%) |
Feb 03, 2009 | 12.53 | 13.25 | 12.36 | 12.92 | 970,498 | +0.51(+4.14%) |