Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.53 | 44.55 | 43.12 | 43.48 | 1,336,491 | -0.15(-0.34%) |
Mar 30, 2010 | 43.44 | 44.40 | 42.07 | 43.63 | 1,713,000 | +0.43(+1.00%) |
Mar 29, 2010 | 43.26 | 44.40 | 42.94 | 43.20 | 1,453,340 | +0.12(+0.28%) |
Mar 26, 2010 | 44.03 | 44.42 | 42.00 | 43.08 | 1,909,191 | -0.64(-1.46%) |
Mar 25, 2010 | 43.93 | 45.00 | 43.54 | 43.72 | 2,690,956 | +0.22(+0.51%) |
Mar 24, 2010 | 42.76 | 43.67 | 42.70 | 43.50 | 2,962,322 | +0.14(+0.32%) |
Mar 23, 2010 | 39.99 | 43.54 | 39.95 | 43.36 | 3,028,044 | +3.48(+8.73%) |
Mar 22, 2010 | 38.72 | 40.06 | 38.22 | 39.88 | 1,188,246 | +0.87(+2.23%) |
Mar 19, 2010 | 39.77 | 39.77 | 37.56 | 39.01 | 2,075,290 | -0.61(-1.54%) |
Mar 18, 2010 | 40.44 | 40.50 | 39.14 | 39.62 | 1,102,716 | -0.82(-2.03%) |
Mar 17, 2010 | 39.99 | 41.28 | 39.99 | 40.44 | 1,419,881 | +0.64(+1.61%) |
Mar 16, 2010 | 39.19 | 39.82 | 38.72 | 39.80 | 956,994 | +0.68(+1.74%) |
Mar 15, 2010 | 38.57 | 40.19 | 38.44 | 39.12 | 1,429,691 | -0.66(-1.66%) |
Mar 12, 2010 | 40.35 | 40.88 | 39.32 | 39.78 | 2,257,753 | -0.11(-0.28%) |
Mar 11, 2010 | 39.15 | 40.17 | 38.81 | 39.89 | 4,224,964 | +1.89(+4.97%) |
Mar 10, 2010 | 36.46 | 38.17 | 36.46 | 38.00 | 3,119,879 | +1.75(+4.83%) |
Mar 09, 2010 | 35.34 | 36.88 | 35.21 | 36.25 | 1,735,457 | +0.85(+2.40%) |
Mar 08, 2010 | 35.73 | 36.10 | 34.76 | 35.40 | 1,042,755 | -0.33(-0.92%) |
Mar 05, 2010 | 35.98 | 36.37 | 35.53 | 35.73 | 1,239,636 | -0.02(-0.06%) |
Mar 04, 2010 | 35.46 | 35.79 | 34.50 | 35.75 | 1,622,981 | +0.22(+0.62%) |
Mar 03, 2010 | 36.00 | 36.37 | 34.91 | 35.53 | 988,792 | -0.30(-0.84%) |
Mar 02, 2010 | 35.90 | 36.49 | 35.35 | 35.83 | 1,409,523 | +0.33(+0.93%) |
Mar 01, 2010 | 34.28 | 35.76 | 34.28 | 35.50 | 1,359,042 | +1.40(+4.11%) |
Feb 26, 2010 | 33.75 | 34.15 | 33.33 | 34.10 | 1,349,998 | +0.40(+1.19%) |
Feb 25, 2010 | 34.23 | 34.31 | 32.52 | 33.70 | 3,112,189 | -1.10(-3.16%) |
Feb 24, 2010 | 35.16 | 35.61 | 34.26 | 34.80 | 1,361,101 | -0.36(-1.02%) |
Feb 23, 2010 | 37.09 | 37.10 | 35.00 | 35.16 | 1,763,324 | -2.12(-5.69%) |
Feb 22, 2010 | 37.74 | 38.39 | 37.21 | 37.28 | 813,583 | -0.34(-0.90%) |
Feb 19, 2010 | 37.65 | 38.04 | 36.68 | 37.62 | 906,538 | -0.29(-0.76%) |
Feb 18, 2010 | 36.66 | 38.00 | 36.51 | 37.91 | 861,686 | +1.10(+2.99%) |
Feb 17, 2010 | 37.27 | 38.09 | 36.58 | 36.81 | 1,953,673 | -0.38(-1.02%) |
Feb 16, 2010 | 35.48 | 37.20 | 35.26 | 37.19 | 1,637,388 | +2.08(+5.92%) |
Feb 12, 2010 | 34.53 | 35.11 | 35.11 | 35.11 | 1,280,000 | +0.11(+0.31%) |
Feb 11, 2010 | 34.29 | 35.08 | 33.43 | 35.00 | 1,602,339 | +0.63(+1.83%) |
Feb 10, 2010 | 33.74 | 34.47 | 32.75 | 34.37 | 2,099,326 | +0.43(+1.27%) |
Feb 09, 2010 | 32.32 | 34.01 | 32.23 | 33.94 | 4,866,043 | +2.88(+9.29%) |
Feb 08, 2010 | 30.32 | 31.61 | 29.95 | 31.06 | 2,384,709 | +0.64(+2.09%) |
Feb 05, 2010 | 31.49 | 31.99 | 29.21 | 30.42 | 3,330,440 | -0.95(-3.03%) |
Feb 04, 2010 | 32.90 | 33.28 | 31.30 | 31.37 | 1,879,961 | -2.10(-6.27%) |
Feb 03, 2010 | 34.17 | 35.26 | 33.39 | 33.47 | 1,358,564 | -0.75(-2.19%) |
Feb 02, 2010 | 33.20 | 34.74 | 33.19 | 34.22 | 1,381,132 | +0.99(+2.98%) |
Feb 01, 2010 | 31.91 | 33.43 | 31.91 | 33.23 | 1,180,271 | +1.41(+4.43%) |
Jan 29, 2010 | 33.37 | 34.06 | 31.66 | 31.82 | 1,249,751 | -1.31(-3.95%) |
Jan 28, 2010 | 34.13 | 34.15 | 32.50 | 33.13 | 1,113,226 | -1.01(-2.96%) |
Jan 27, 2010 | 34.18 | 34.79 | 33.61 | 34.14 | 1,345,179 | -0.11(-0.32%) |
Jan 26, 2010 | 35.79 | 35.79 | 34.14 | 34.25 | 1,101,334 | -1.60(-4.46%) |
Jan 25, 2010 | 36.00 | 36.83 | 35.33 | 35.85 | 818,333 | +0.15(+0.42%) |
Jan 22, 2010 | 35.90 | 37.37 | 35.45 | 35.70 | 1,962,085 | +0.27(+0.76%) |
Jan 21, 2010 | 36.32 | 37.49 | 35.32 | 35.43 | 1,241,108 | -1.00(-2.74%) |
Jan 20, 2010 | 35.74 | 37.10 | 35.00 | 36.43 | 1,950,480 | +2.53(+7.46%) |
Jan 19, 2010 | 33.53 | 34.09 | 31.84 | 33.90 | 1,809,295 | +1.32(+4.05%) |
Jan 15, 2010 | 33.89 | 32.58 | 32.58 | 32.58 | 1,892,600 | -1.28(-3.78%) |
Jan 14, 2010 | 34.16 | 34.79 | 33.83 | 33.86 | 472,293 | -0.14(-0.41%) |
Jan 13, 2010 | 34.70 | 35.30 | 33.57 | 34.00 | 1,005,441 | -0.71(-2.05%) |
Jan 12, 2010 | 35.56 | 35.71 | 34.38 | 34.71 | 1,054,295 | -1.10(-3.07%) |
Jan 11, 2010 | 37.57 | 37.57 | 35.42 | 35.81 | 1,172,985 | -1.30(-3.50%) |
Jan 08, 2010 | 35.06 | 37.33 | 35.06 | 37.11 | 1,931,337 | +2.60(+7.53%) |
Jan 07, 2010 | 34.79 | 34.84 | 33.72 | 34.51 | 602,381 | -0.21(-0.60%) |
Jan 06, 2010 | 35.20 | 35.34 | 34.57 | 34.72 | 635,732 | -0.41(-1.17%) |
Jan 05, 2010 | 34.26 | 35.55 | 34.22 | 35.13 | 1,042,222 | +1.14(+3.35%) |
Jan 04, 2010 | 33.63 | 34.56 | 33.11 | 33.99 | 889,426 | +0.95(+2.88%) |
Dec 31, 2009 | 33.44 | 33.04 | 33.04 | 33.04 | 362,800 | -0.48(-1.43%) |
Dec 30, 2009 | 33.60 | 34.23 | 33.27 | 33.52 | 504,215 | -0.14(-0.42%) |
Dec 29, 2009 | 34.07 | 34.19 | 33.50 | 33.66 | 419,844 | -0.20(-0.59%) |
Dec 28, 2009 | 34.60 | 34.82 | 33.51 | 33.86 | 520,141 | -0.49(-1.43%) |
Dec 24, 2009 | 34.50 | 34.53 | 34.08 | 34.35 | 160,255 | +0.02(+0.06%) |
Dec 23, 2009 | 33.91 | 34.84 | 33.85 | 34.33 | 721,562 | +0.80(+2.39%) |
Dec 22, 2009 | 32.46 | 33.89 | 32.38 | 33.53 | 924,147 | +1.07(+3.30%) |
Dec 21, 2009 | 32.00 | 32.50 | 31.76 | 32.46 | 919,596 | +0.75(+2.37%) |
Dec 18, 2009 | 31.21 | 31.79 | 30.55 | 31.71 | 2,044,386 | +0.66(+2.13%) |
Dec 17, 2009 | 30.83 | 31.50 | 30.48 | 31.05 | 563,389 | +0.00(+0.00%) |
Dec 16, 2009 | 31.10 | 31.36 | 30.80 | 31.05 | 645,136 | +0.17(+0.55%) |
Dec 15, 2009 | 31.36 | 31.51 | 30.73 | 30.88 | 904,105 | -0.54(-1.72%) |
Dec 14, 2009 | 31.48 | 32.22 | 31.32 | 31.42 | 721,443 | -0.40(-1.26%) |
Dec 11, 2009 | 31.74 | 32.14 | 31.46 | 31.82 | 825,657 | +0.31(+0.98%) |
Dec 10, 2009 | 32.41 | 32.51 | 31.30 | 31.51 | 1,113,568 | -0.62(-1.93%) |
Dec 09, 2009 | 31.30 | 32.16 | 30.90 | 32.13 | 1,232,135 | +0.78(+2.49%) |
Dec 08, 2009 | 29.61 | 31.56 | 29.52 | 31.35 | 2,295,755 | +1.64(+5.52%) |
Dec 07, 2009 | 29.75 | 30.13 | 29.34 | 29.71 | 968,417 | +0.06(+0.20%) |
Dec 04, 2009 | 29.45 | 29.99 | 28.75 | 29.65 | 827,337 | +0.60(+2.07%) |
Dec 03, 2009 | 30.17 | 30.17 | 28.92 | 29.05 | 1,384,243 | -0.78(-2.61%) |
Dec 02, 2009 | 28.31 | 29.86 | 28.20 | 29.83 | 1,321,554 | +1.66(+5.89%) |
Dec 01, 2009 | 27.57 | 28.67 | 27.40 | 28.17 | 765,383 | +0.86(+3.15%) |
Nov 30, 2009 | 27.19 | 27.55 | 26.59 | 27.31 | 1,260,147 | +0.00(+0.00%) |
Nov 27, 2009 | 27.01 | 27.49 | 26.89 | 27.31 | 305,929 | -0.39(-1.41%) |
Nov 25, 2009 | 27.36 | 27.81 | 27.27 | 27.70 | 650,979 | +0.40(+1.47%) |
Nov 24, 2009 | 27.07 | 27.74 | 26.53 | 27.30 | 813,727 | +0.40(+1.49%) |
Nov 23, 2009 | 26.56 | 27.52 | 26.30 | 26.90 | 563,655 | +0.65(+2.48%) |
Nov 20, 2009 | 26.25 | 26.34 | 25.57 | 26.25 | 508,721 | -0.23(-0.87%) |
Nov 19, 2009 | 27.25 | 27.32 | 26.06 | 26.48 | 771,177 | -1.12(-4.06%) |
Nov 18, 2009 | 28.30 | 28.42 | 27.32 | 27.60 | 959,057 | -0.57(-2.02%) |
Nov 17, 2009 | 26.60 | 28.33 | 26.51 | 28.17 | 1,524,194 | +1.36(+5.07%) |
Nov 16, 2009 | 26.00 | 27.00 | 25.86 | 26.81 | 1,058,352 | +0.83(+3.19%) |
Nov 13, 2009 | 24.87 | 26.00 | 24.53 | 25.98 | 893,731 | +1.15(+4.63%) |
Nov 12, 2009 | 25.83 | 25.95 | 24.34 | 24.83 | 1,505,154 | -1.08(-4.17%) |
Nov 11, 2009 | 25.15 | 26.50 | 24.96 | 25.91 | 1,328,027 | +0.92(+3.68%) |
Nov 10, 2009 | 25.35 | 25.90 | 24.69 | 24.99 | 1,046,537 | -0.61(-2.38%) |
Nov 09, 2009 | 24.18 | 25.71 | 24.18 | 25.60 | 1,425,180 | +1.88(+7.93%) |
Nov 06, 2009 | 24.00 | 24.51 | 23.58 | 23.72 | 663,438 | -0.51(-2.10%) |
Nov 05, 2009 | 23.33 | 25.06 | 23.24 | 24.23 | 1,006,091 | +1.11(+4.80%) |
Nov 04, 2009 | 23.63 | 24.30 | 23.05 | 23.12 | 1,068,451 | -0.12(-0.52%) |
Nov 03, 2009 | 23.26 | 23.53 | 22.77 | 23.24 | 711,792 | -0.31(-1.32%) |
Nov 02, 2009 | 24.45 | 24.68 | 22.91 | 23.55 | 965,054 | -0.80(-3.29%) |
Oct 30, 2009 | 23.75 | 24.70 | 23.65 | 24.35 | 1,565,480 | +0.55(+2.31%) |
Oct 29, 2009 | 24.00 | 24.34 | 23.64 | 23.80 | 4,774,047 | -0.42(-1.73%) |
Oct 28, 2009 | 26.00 | 26.54 | 24.10 | 24.22 | 1,549,873 | -2.14(-8.12%) |
Oct 27, 2009 | 25.41 | 27.35 | 24.64 | 26.36 | 2,576,992 | +1.29(+5.15%) |
Oct 26, 2009 | 25.66 | 26.69 | 25.02 | 25.07 | 1,575,603 | -0.49(-1.92%) |
Oct 23, 2009 | 25.95 | 26.72 | 25.35 | 25.56 | 487,588 | -0.59(-2.26%) |
Oct 22, 2009 | 25.42 | 26.22 | 25.06 | 26.15 | 469,959 | +0.74(+2.91%) |
Oct 21, 2009 | 26.60 | 27.24 | 25.27 | 25.41 | 993,723 | -0.57(-2.19%) |
Oct 20, 2009 | 25.90 | 26.69 | 25.84 | 25.98 | 638,452 | -0.15(-0.57%) |
Oct 19, 2009 | 25.97 | 26.57 | 25.27 | 26.13 | 888,835 | +0.49(+1.91%) |
Oct 16, 2009 | 25.94 | 26.13 | 25.09 | 25.64 | 1,031,690 | -0.43(-1.65%) |
Oct 15, 2009 | 26.11 | 26.13 | 25.37 | 26.07 | 900,118 | -0.17(-0.65%) |
Oct 14, 2009 | 24.68 | 26.27 | 24.56 | 26.24 | 2,338,666 | +1.98(+8.16%) |
Oct 13, 2009 | 24.17 | 24.27 | 23.77 | 24.26 | 901,325 | +0.26(+1.08%) |
Oct 12, 2009 | 24.24 | 24.42 | 23.94 | 24.00 | 618,003 | -0.12(-0.50%) |
Oct 09, 2009 | 24.30 | 24.39 | 23.89 | 24.12 | 855,940 | -0.21(-0.86%) |
Oct 08, 2009 | 24.65 | 24.96 | 24.26 | 24.33 | 1,036,577 | +0.14(+0.58%) |
Oct 07, 2009 | 23.28 | 24.76 | 22.59 | 24.19 | 2,710,216 | +1.00(+4.31%) |
Oct 06, 2009 | 22.58 | 23.50 | 22.53 | 23.19 | 721,547 | +0.69(+3.07%) |
Oct 05, 2009 | 21.98 | 22.73 | 21.78 | 22.50 | 245,308 | +0.60(+2.74%) |
Oct 02, 2009 | 21.66 | 22.37 | 21.41 | 21.90 | 738,184 | -0.18(-0.82%) |
Oct 01, 2009 | 23.25 | 23.73 | 22.00 | 22.08 | 1,198,435 | -1.24(-5.32%) |
Sep 30, 2009 | 23.06 | 23.54 | 22.23 | 23.32 | 511,326 | +0.27(+1.17%) |
Sep 29, 2009 | 23.15 | 23.75 | 22.79 | 23.05 | 624,826 | +0.17(+0.74%) |
Sep 28, 2009 | 22.00 | 22.94 | 21.35 | 22.88 | 553,945 | +0.95(+4.33%) |
Sep 25, 2009 | 21.14 | 22.03 | 20.33 | 21.93 | 494,407 | +0.74(+3.49%) |
Sep 24, 2009 | 23.15 | 23.15 | 21.14 | 21.19 | 892,788 | -1.93(-8.35%) |
Sep 23, 2009 | 23.60 | 23.76 | 23.11 | 23.12 | 456,076 | -0.37(-1.58%) |
Sep 22, 2009 | 23.11 | 23.70 | 23.05 | 23.49 | 684,075 | +0.54(+2.35%) |
Sep 21, 2009 | 22.61 | 23.16 | 22.61 | 22.95 | 629,763 | +0.08(+0.35%) |
Sep 18, 2009 | 21.92 | 23.29 | 21.78 | 22.87 | 801,589 | +1.01(+4.62%) |
Sep 17, 2009 | 22.06 | 22.06 | 21.58 | 21.86 | 374,506 | -0.20(-0.91%) |
Sep 16, 2009 | 22.04 | 22.20 | 21.79 | 22.06 | 234,025 | +0.16(+0.73%) |
Sep 15, 2009 | 21.12 | 22.16 | 21.09 | 21.90 | 464,017 | +0.72(+3.40%) |
Sep 14, 2009 | 21.28 | 21.63 | 21.02 | 21.18 | 341,058 | -0.22(-1.03%) |
Sep 11, 2009 | 22.46 | 22.70 | 20.98 | 21.40 | 477,532 | -0.92(-4.12%) |
Sep 10, 2009 | 22.19 | 22.62 | 21.95 | 22.32 | 311,152 | +0.11(+0.50%) |
Sep 09, 2009 | 22.09 | 22.50 | 21.90 | 22.21 | 358,963 | +0.19(+0.86%) |
Sep 08, 2009 | 22.18 | 22.50 | 21.50 | 22.02 | 508,768 | -0.02(-0.09%) |
Sep 04, 2009 | 21.83 | 22.40 | 21.47 | 22.04 | 455,021 | +0.22(+1.01%) |
Sep 03, 2009 | 20.76 | 22.00 | 20.76 | 21.82 | 557,518 | +1.27(+6.18%) |
Sep 02, 2009 | 20.36 | 20.98 | 20.15 | 20.55 | 291,634 | +0.19(+0.93%) |
Sep 01, 2009 | 21.39 | 22.35 | 20.28 | 20.36 | 885,426 | -1.12(-5.21%) |
Aug 31, 2009 | 21.95 | 22.15 | 21.30 | 21.48 | 308,882 | -0.80(-3.59%) |
Aug 28, 2009 | 22.64 | 23.11 | 22.06 | 22.28 | 529,527 | -0.20(-0.89%) |
Aug 27, 2009 | 22.07 | 22.64 | 21.66 | 22.48 | 308,337 | +0.43(+1.95%) |
Aug 26, 2009 | 22.24 | 22.65 | 21.75 | 22.05 | 488,905 | +0.12(+0.55%) |
Aug 25, 2009 | 21.85 | 22.30 | 21.73 | 21.93 | 353,503 | +0.11(+0.50%) |
Aug 24, 2009 | 21.76 | 22.39 | 21.29 | 21.82 | 651,641 | +0.06(+0.28%) |
Aug 21, 2009 | 20.05 | 21.89 | 20.04 | 21.76 | 1,083,227 | +2.66(+13.93%) |
Aug 20, 2009 | 18.94 | 19.26 | 18.60 | 19.10 | 297,987 | +0.10(+0.53%) |
Aug 19, 2009 | 18.63 | 19.25 | 18.40 | 19.00 | 264,536 | +0.24(+1.28%) |
Aug 18, 2009 | 18.85 | 19.27 | 18.61 | 18.76 | 311,050 | -0.11(-0.58%) |
Aug 17, 2009 | 19.12 | 19.21 | 18.52 | 18.87 | 226,605 | -0.67(-3.43%) |
Aug 14, 2009 | 20.36 | 20.36 | 18.91 | 19.54 | 297,763 | -0.83(-4.07%) |
Aug 13, 2009 | 19.52 | 20.68 | 19.43 | 20.37 | 623,140 | +0.99(+5.11%) |
Aug 12, 2009 | 18.24 | 19.99 | 18.20 | 19.38 | 780,538 | +1.07(+5.84%) |
Aug 11, 2009 | 18.34 | 18.55 | 17.88 | 18.31 | 421,075 | -0.22(-1.19%) |
Aug 10, 2009 | 19.02 | 19.02 | 18.35 | 18.53 | 445,883 | -0.72(-3.74%) |
Aug 07, 2009 | 19.28 | 19.96 | 18.62 | 19.25 | 751,861 | +0.35(+1.85%) |
Aug 06, 2009 | 18.56 | 19.22 | 17.94 | 18.90 | 910,178 | +0.37(+2.00%) |
Aug 05, 2009 | 19.25 | 19.38 | 18.35 | 18.53 | 342,818 | -0.77(-3.99%) |
Aug 04, 2009 | 19.17 | 19.53 | 18.85 | 19.30 | 313,878 | -0.08(-0.41%) |
Aug 03, 2009 | 19.00 | 19.64 | 18.83 | 19.38 | 438,433 | +0.54(+2.87%) |
Jul 31, 2009 | 19.25 | 19.53 | 18.70 | 18.84 | 541,358 | -0.59(-3.04%) |
Jul 30, 2009 | 20.11 | 20.11 | 19.26 | 19.43 | 478,774 | -0.51(-2.56%) |
Jul 29, 2009 | 19.53 | 20.27 | 19.53 | 19.94 | 912,158 | -0.17(-0.85%) |
Jul 28, 2009 | 18.16 | 20.11 | 17.86 | 20.11 | 3,598,454 | +5.44(+37.08%) |
Jul 27, 2009 | 14.61 | 14.73 | 14.12 | 14.67 | 439,659 | +0.14(+0.96%) |
Jul 24, 2009 | 14.72 | 14.85 | 14.06 | 14.53 | 435,336 | -0.27(-1.82%) |
Jul 23, 2009 | 13.59 | 14.97 | 13.44 | 14.80 | 419,561 | +1.16(+8.50%) |
Jul 22, 2009 | 13.79 | 14.25 | 13.48 | 13.64 | 323,068 | -0.27(-1.94%) |
Jul 21, 2009 | 14.18 | 14.30 | 13.65 | 13.91 | 211,543 | -0.19(-1.35%) |
Jul 20, 2009 | 13.92 | 14.31 | 13.71 | 14.10 | 305,019 | +0.24(+1.73%) |
Jul 17, 2009 | 14.18 | 14.24 | 13.50 | 13.86 | 336,505 | -0.28(-1.98%) |
Jul 16, 2009 | 13.41 | 14.25 | 13.19 | 14.14 | 500,341 | +0.80(+6.00%) |
Jul 15, 2009 | 12.72 | 13.35 | 12.64 | 13.34 | 836,191 | +0.85(+6.81%) |
Jul 14, 2009 | 12.40 | 12.81 | 12.32 | 12.49 | 316,889 | +0.17(+1.38%) |
Jul 13, 2009 | 12.25 | 12.62 | 11.82 | 12.32 | 395,880 | +0.08(+0.65%) |
Jul 10, 2009 | 11.67 | 12.29 | 11.56 | 12.24 | 383,480 | +0.61(+5.25%) |
Jul 09, 2009 | 11.63 | 11.92 | 11.48 | 11.63 | 232,488 | +0.27(+2.38%) |
Jul 08, 2009 | 11.87 | 11.91 | 11.06 | 11.36 | 344,658 | -0.42(-3.57%) |
Jul 07, 2009 | 11.60 | 12.28 | 11.60 | 11.78 | 425,658 | +0.18(+1.55%) |
Jul 06, 2009 | 11.59 | 11.86 | 11.27 | 11.60 | 343,207 | -0.08(-0.68%) |
Jul 02, 2009 | 12.08 | 12.08 | 11.53 | 11.68 | 401,186 | -0.47(-3.87%) |
Jul 01, 2009 | 11.72 | 12.38 | 11.64 | 12.15 | 524,817 | +0.56(+4.83%) |
Jun 30, 2009 | 11.98 | 12.45 | 11.50 | 11.59 | 299,307 | -0.35(-2.93%) |
Jun 29, 2009 | 12.35 | 12.47 | 11.53 | 11.94 | 479,602 | -0.42(-3.40%) |
Jun 26, 2009 | 11.60 | 12.60 | 11.55 | 12.36 | 906,455 | +0.79(+6.83%) |
Jun 25, 2009 | 11.43 | 11.82 | 11.19 | 11.57 | 366,149 | -0.24(-2.03%) |
Jun 24, 2009 | 11.49 | 12.06 | 11.37 | 11.81 | 259,096 | +0.46(+4.05%) |
Jun 23, 2009 | 12.18 | 12.18 | 11.32 | 11.35 | 391,906 | -0.93(-7.57%) |
Jun 22, 2009 | 12.93 | 12.93 | 12.10 | 12.28 | 487,869 | -0.71(-5.47%) |
Jun 19, 2009 | 12.54 | 13.26 | 12.27 | 12.99 | 662,317 | +0.63(+5.10%) |
Jun 18, 2009 | 11.97 | 12.47 | 11.90 | 12.36 | 406,713 | +0.34(+2.83%) |
Jun 17, 2009 | 12.05 | 12.27 | 11.73 | 12.02 | 365,431 | +0.01(+0.08%) |
Jun 16, 2009 | 11.40 | 12.20 | 11.35 | 12.01 | 478,262 | +0.74(+6.57%) |
Jun 15, 2009 | 11.91 | 11.91 | 10.52 | 11.27 | 600,594 | -0.76(-6.32%) |
Jun 12, 2009 | 11.96 | 12.09 | 11.54 | 12.03 | 175,220 | -0.03(-0.25%) |
Jun 11, 2009 | 11.90 | 12.19 | 11.86 | 12.06 | 384,339 | +0.21(+1.77%) |
Jun 10, 2009 | 11.90 | 11.97 | 11.43 | 11.85 | 417,122 | +0.21(+1.80%) |
Jun 09, 2009 | 11.50 | 12.04 | 11.33 | 11.64 | 316,549 | +0.36(+3.19%) |
Jun 08, 2009 | 11.36 | 11.94 | 11.01 | 11.28 | 533,765 | +0.28(+2.55%) |
Jun 05, 2009 | 11.26 | 11.30 | 10.69 | 11.00 | 344,767 | -0.08(-0.72%) |
Jun 04, 2009 | 10.34 | 11.11 | 10.22 | 11.08 | 328,337 | +0.71(+6.85%) |
Jun 03, 2009 | 10.47 | 10.47 | 9.900 | 10.37 | 538,095 | -0.62(-5.64%) |
Jun 02, 2009 | 11.50 | 11.69 | 10.93 | 10.99 | 382,347 | -0.53(-4.60%) |
Jun 01, 2009 | 10.78 | 11.83 | 10.78 | 11.52 | 410,993 | +0.99(+9.40%) |
May 29, 2009 | 9.850 | 10.80 | 9.850 | 10.53 | 472,551 | +0.72(+7.34%) |
May 28, 2009 | 10.04 | 10.25 | 9.400 | 9.810 | 224,504 | +0.16(+1.66%) |
May 27, 2009 | 9.700 | 10.15 | 9.590 | 9.650 | 345,878 | +0.02(+0.21%) |
May 26, 2009 | 9.340 | 9.880 | 9.070 | 9.630 | 355,458 | +0.17(+1.80%) |
May 22, 2009 | 9.280 | 9.670 | 9.050 | 9.460 | 256,560 | +0.27(+2.94%) |
May 21, 2009 | 9.700 | 9.800 | 8.850 | 9.190 | 419,331 | -0.57(-5.84%) |
May 20, 2009 | 9.570 | 10.34 | 9.490 | 9.760 | 477,281 | +0.25(+2.63%) |
May 19, 2009 | 9.500 | 9.660 | 9.320 | 9.510 | 339,647 | -0.03(-0.31%) |
May 18, 2009 | 8.870 | 9.550 | 8.860 | 9.540 | 342,005 | +0.72(+8.16%) |
May 15, 2009 | 8.290 | 8.840 | 8.050 | 8.820 | 265,089 | +0.57(+6.91%) |
May 14, 2009 | 8.260 | 8.522 | 8.120 | 8.250 | 299,317 | +0.01(+0.12%) |
May 13, 2009 | 8.290 | 8.380 | 8.030 | 8.240 | 245,763 | -0.21(-2.49%) |
May 12, 2009 | 8.590 | 8.590 | 8.210 | 8.450 | 357,856 | +0.07(+0.84%) |
May 11, 2009 | 8.860 | 8.970 | 8.330 | 8.380 | 234,714 | -0.66(-7.30%) |
May 08, 2009 | 8.100 | 9.040 | 7.790 | 9.040 | 437,185 | +1.03(+12.86%) |
May 07, 2009 | 8.510 | 8.720 | 7.790 | 8.010 | 361,058 | -0.45(-5.32%) |
May 06, 2009 | 7.870 | 8.505 | 7.870 | 8.460 | 286,697 | +0.70(+9.02%) |
May 05, 2009 | 7.810 | 8.095 | 7.480 | 7.760 | 275,452 | -0.09(-1.15%) |
May 04, 2009 | 7.390 | 8.040 | 7.390 | 7.850 | 287,100 | +0.52(+7.09%) |
May 01, 2009 | 7.240 | 7.590 | 7.200 | 7.330 | 239,039 | +0.09(+1.24%) |
Apr 30, 2009 | 7.190 | 7.900 | 6.950 | 7.240 | 222,704 | +0.14(+1.97%) |
Apr 29, 2009 | 6.660 | 7.160 | 6.500 | 7.100 | 307,977 | +0.51(+7.74%) |
Apr 28, 2009 | 6.440 | 7.090 | 6.400 | 6.590 | 429,599 | +0.17(+2.65%) |
Apr 27, 2009 | 6.680 | 6.970 | 6.360 | 6.420 | 295,514 | -0.39(-5.73%) |
Apr 24, 2009 | 6.550 | 6.900 | 6.380 | 6.810 | 289,078 | +0.32(+4.93%) |
Apr 23, 2009 | 6.600 | 6.695 | 6.370 | 6.490 | 239,506 | -0.08(-1.22%) |
Apr 22, 2009 | 6.340 | 6.810 | 6.340 | 6.570 | 292,265 | +0.13(+2.02%) |
Apr 21, 2009 | 6.150 | 6.670 | 6.090 | 6.440 | 238,018 | +0.25(+4.04%) |
Apr 20, 2009 | 6.910 | 6.990 | 6.080 | 6.190 | 267,364 | -0.89(-12.57%) |
Apr 17, 2009 | 7.120 | 7.190 | 6.770 | 7.080 | 210,974 | +0.00(+0.00%) |
Apr 16, 2009 | 7.160 | 7.160 | 6.970 | 7.080 | 236,170 | +0.00(+0.00%) |
Apr 15, 2009 | 7.480 | 7.790 | 6.910 | 7.080 | 291,991 | -0.43(-5.73%) |
Apr 14, 2009 | 7.110 | 7.570 | 7.050 | 7.510 | 186,890 | +0.26(+3.59%) |
Apr 13, 2009 | 7.120 | 7.300 | 7.100 | 7.250 | 226,851 | +0.04(+0.55%) |
Apr 09, 2009 | 6.820 | 7.240 | 6.820 | 7.210 | 408,315 | +0.53(+7.93%) |
Apr 08, 2009 | 6.410 | 6.810 | 6.410 | 6.680 | 212,482 | +0.29(+4.54%) |
Apr 07, 2009 | 6.930 | 7.000 | 6.380 | 6.390 | 208,539 | -0.74(-10.38%) |
Apr 06, 2009 | 7.190 | 7.370 | 6.930 | 7.130 | 187,855 | -0.32(-4.30%) |
Apr 03, 2009 | 7.510 | 7.650 | 7.250 | 7.450 | 222,126 | -0.05(-0.67%) |
Apr 02, 2009 | 7.560 | 8.090 | 7.400 | 7.500 | 502,640 | +0.04(+0.54%) |