Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.86 | 14.99 | 14.63 | 14.69 | 1,599,319 | -0.17(-1.17%) |
Jan 28, 2010 | 15.12 | 15.12 | 14.72 | 14.86 | 1,115,746 | -0.28(-1.86%) |
Jan 27, 2010 | 15.15 | 15.18 | 14.99 | 15.15 | 1,842,103 | -0.03(-0.19%) |
Jan 26, 2010 | 15.17 | 15.30 | 15.07 | 15.17 | 4,908,797 | -0.05(-0.33%) |
Jan 25, 2010 | 15.31 | 15.36 | 15.16 | 15.23 | 1,495,826 | +0.16(+1.05%) |
Jan 22, 2010 | 15.30 | 15.41 | 15.01 | 15.07 | 1,680,094 | -0.28(-1.83%) |
Jan 21, 2010 | 15.82 | 15.86 | 15.27 | 15.35 | 1,840,133 | -0.48(-3.06%) |
Jan 20, 2010 | 16.03 | 16.03 | 15.69 | 15.83 | 1,467,672 | -0.48(-2.97%) |
Jan 19, 2010 | 16.11 | 16.37 | 16.11 | 16.32 | 2,289,670 | +0.11(+0.67%) |
Jan 15, 2010 | 16.32 | 16.21 | 16.21 | 16.21 | 2,588,954 | -0.38(-2.31%) |
Jan 14, 2010 | 16.52 | 16.62 | 16.47 | 16.59 | 619,526 | +0.02(+0.13%) |
Jan 13, 2010 | 16.56 | 16.60 | 16.41 | 16.57 | 1,037,100 | +0.13(+0.79%) |
Jan 12, 2010 | 16.44 | 16.50 | 16.34 | 16.44 | 1,616,784 | -0.29(-1.73%) |
Jan 11, 2010 | 16.73 | 16.78 | 16.66 | 16.73 | 796,090 | +0.26(+1.58%) |
Jan 08, 2010 | 16.45 | 16.61 | 16.40 | 16.47 | 724,950 | +0.02(+0.13%) |
Jan 07, 2010 | 16.47 | 16.47 | 16.34 | 16.45 | 698,852 | -0.12(-0.70%) |
Jan 06, 2010 | 16.50 | 16.59 | 16.45 | 16.56 | 673,479 | +0.10(+0.61%) |
Jan 05, 2010 | 16.62 | 16.64 | 16.45 | 16.46 | 6,273,269 | -0.08(-0.48%) |
Jan 04, 2010 | 16.54 | 16.63 | 16.51 | 16.54 | 998,025 | +0.33(+2.05%) |
Dec 31, 2009 | 16.37 | 16.21 | 16.21 | 16.21 | 1,673,910 | -0.08(-0.49%) |
Dec 30, 2009 | 16.29 | 16.32 | 16.23 | 16.29 | 1,146,051 | -0.17(-1.05%) |
Dec 29, 2009 | 16.55 | 16.58 | 16.38 | 16.46 | 648,098 | -0.02(-0.13%) |
Dec 28, 2009 | 16.44 | 16.48 | 16.39 | 16.48 | 393,101 | +0.08(+0.48%) |
Dec 24, 2009 | 16.38 | 16.42 | 16.33 | 16.40 | 225,658 | +0.11(+0.66%) |
Dec 23, 2009 | 16.24 | 16.32 | 16.16 | 16.29 | 617,603 | +0.12(+0.71%) |
Dec 22, 2009 | 16.22 | 16.24 | 16.09 | 16.18 | 530,059 | +0.01(+0.09%) |
Dec 21, 2009 | 16.05 | 16.21 | 16.05 | 16.16 | 978,587 | +0.15(+0.95%) |
Dec 18, 2009 | 16.04 | 16.11 | 15.84 | 16.01 | 489,299 | +0.11(+0.68%) |
Dec 17, 2009 | 16.08 | 16.08 | 15.89 | 15.90 | 917,534 | -0.43(-2.61%) |
Dec 16, 2009 | 16.29 | 16.40 | 16.26 | 16.33 | 1,145,074 | +0.25(+1.57%) |
Dec 15, 2009 | 16.01 | 16.17 | 16.00 | 16.08 | 896,310 | -0.14(-0.85%) |
Dec 14, 2009 | 16.20 | 16.24 | 16.16 | 16.21 | 3,390,366 | +0.15(+0.94%) |
Dec 11, 2009 | 16.16 | 16.19 | 16.03 | 16.06 | 1,457,232 | +0.05(+0.32%) |
Dec 10, 2009 | 16.08 | 16.17 | 15.95 | 16.01 | 599,210 | +0.04(+0.27%) |
Dec 09, 2009 | 15.88 | 16.03 | 15.75 | 15.97 | 2,063,319 | +0.04(+0.23%) |
Dec 08, 2009 | 16.07 | 16.07 | 15.86 | 15.93 | 835,696 | -0.40(-2.48%) |
Dec 07, 2009 | 16.36 | 16.47 | 16.27 | 16.34 | 4,781,802 | -0.07(-0.44%) |
Dec 04, 2009 | 16.65 | 16.71 | 16.32 | 16.41 | 795,484 | +0.06(+0.35%) |
Dec 03, 2009 | 16.70 | 16.81 | 16.35 | 16.35 | 1,091,094 | -0.22(-1.35%) |
Dec 02, 2009 | 16.59 | 16.74 | 16.51 | 16.58 | 3,745,071 | -0.02(-0.13%) |
Dec 01, 2009 | 16.50 | 16.70 | 16.44 | 16.60 | 940,448 | +0.35(+2.13%) |
Nov 30, 2009 | 16.16 | 16.32 | 16.05 | 16.25 | 2,703,303 | +0.06(+0.36%) |
Nov 27, 2009 | 15.90 | 16.33 | 15.89 | 16.19 | 1,415,978 | -0.53(-3.20%) |
Nov 25, 2009 | 16.63 | 16.75 | 16.53 | 16.73 | 692,399 | +0.20(+1.22%) |
Nov 24, 2009 | 16.59 | 16.59 | 16.42 | 16.53 | 569,312 | -0.02(-0.13%) |
Nov 23, 2009 | 16.55 | 16.67 | 16.50 | 16.55 | 1,574,385 | +0.40(+2.46%) |
Nov 20, 2009 | 16.11 | 16.18 | 16.06 | 16.15 | 416,849 | -0.17(-1.02%) |
Nov 19, 2009 | 16.38 | 16.41 | 16.19 | 16.32 | 1,419,963 | -0.30(-1.82%) |
Nov 18, 2009 | 16.66 | 16.68 | 16.50 | 16.62 | 520,687 | +0.11(+0.66%) |
Nov 17, 2009 | 16.46 | 16.54 | 16.35 | 16.51 | 714,830 | -0.12(-0.69%) |
Nov 16, 2009 | 16.45 | 16.70 | 16.45 | 16.63 | 1,229,591 | +0.38(+2.36%) |
Nov 13, 2009 | 16.05 | 16.29 | 15.94 | 16.24 | 2,742,620 | +0.17(+1.08%) |
Nov 12, 2009 | 16.25 | 16.36 | 16.03 | 16.07 | 1,686,402 | -0.26(-1.59%) |
Nov 11, 2009 | 16.37 | 16.45 | 16.18 | 16.33 | 3,581,810 | +0.19(+1.16%) |
Nov 10, 2009 | 16.16 | 16.25 | 16.06 | 16.14 | 1,353,044 | -0.20(-1.24%) |
Nov 09, 2009 | 16.08 | 16.34 | 16.08 | 16.34 | 738,150 | +0.63(+4.00%) |
Nov 06, 2009 | 15.60 | 15.87 | 15.54 | 15.72 | 2,204,651 | +0.01(+0.05%) |
Nov 05, 2009 | 15.67 | 15.78 | 15.60 | 15.71 | 388,474 | +0.30(+1.97%) |
Nov 04, 2009 | 15.44 | 15.60 | 15.37 | 15.41 | 1,605,003 | +0.19(+1.28%) |
Nov 03, 2009 | 15.07 | 15.23 | 15.00 | 15.21 | 1,067,362 | -0.08(-0.52%) |
Nov 02, 2009 | 15.26 | 15.56 | 15.09 | 15.29 | 1,018,058 | +0.12(+0.81%) |
Oct 30, 2009 | 15.75 | 15.82 | 15.17 | 15.17 | 1,395,576 | -0.76(-4.76%) |
Oct 29, 2009 | 15.70 | 15.98 | 15.68 | 15.93 | 1,204,242 | +0.56(+3.62%) |
Oct 28, 2009 | 15.75 | 15.82 | 15.37 | 15.37 | 2,455,005 | -0.57(-3.58%) |
Oct 27, 2009 | 16.12 | 16.17 | 15.88 | 15.94 | 1,269,325 | -0.24(-1.47%) |
Oct 26, 2009 | 16.63 | 16.75 | 16.09 | 16.18 | 1,914,130 | -0.52(-3.11%) |
Oct 23, 2009 | 16.63 | 16.70 | 16.51 | 16.70 | 1,392,163 | -0.13(-0.77%) |
Oct 22, 2009 | 16.62 | 16.83 | 16.45 | 16.83 | 1,003,703 | +0.19(+1.13%) |
Oct 21, 2009 | 16.62 | 16.90 | 16.59 | 16.64 | 3,295,409 | -0.04(-0.26%) |
Oct 20, 2009 | 16.57 | 16.70 | 16.56 | 16.68 | 971,314 | -0.13(-0.77%) |
Oct 19, 2009 | 16.71 | 16.86 | 16.60 | 16.81 | 755,569 | +0.30(+1.79%) |
Oct 16, 2009 | 16.54 | 16.60 | 16.40 | 16.52 | 1,660,284 | -0.35(-2.06%) |
Oct 15, 2009 | 16.76 | 16.86 | 16.68 | 16.86 | 1,255,679 | +0.02(+0.13%) |
Oct 14, 2009 | 16.79 | 16.86 | 16.71 | 16.84 | 739,977 | +0.43(+2.64%) |
Oct 13, 2009 | 16.40 | 16.49 | 16.25 | 16.41 | 810,243 | -0.01(-0.09%) |
Oct 12, 2009 | 16.55 | 16.56 | 16.38 | 16.42 | 1,120,263 | +0.20(+1.20%) |
Oct 09, 2009 | 16.19 | 16.28 | 16.14 | 16.23 | 1,109,179 | -0.02(-0.13%) |
Oct 08, 2009 | 16.18 | 16.35 | 16.08 | 16.25 | 2,588,048 | +0.25(+1.58%) |
Oct 07, 2009 | 15.95 | 16.04 | 15.92 | 16.00 | 1,470,988 | +0.04(+0.27%) |
Oct 06, 2009 | 15.83 | 16.08 | 15.82 | 15.95 | 1,271,622 | +0.36(+2.32%) |
Oct 05, 2009 | 15.39 | 15.67 | 15.37 | 15.59 | 1,178,833 | +0.22(+1.41%) |
Oct 02, 2009 | 15.29 | 15.49 | 15.17 | 15.38 | 12,870,635 | -0.09(-0.56%) |
Oct 01, 2009 | 15.88 | 15.88 | 15.44 | 15.46 | 870,374 | -0.56(-3.52%) |
Sep 30, 2009 | 16.09 | 16.11 | 15.77 | 16.03 | 989,657 | +0.02(+0.14%) |
Sep 29, 2009 | 16.03 | 16.06 | 15.90 | 16.01 | 886,371 | -0.14(-0.85%) |
Sep 28, 2009 | 15.89 | 16.17 | 15.88 | 16.14 | 2,103,585 | +0.43(+2.71%) |
Sep 25, 2009 | 15.72 | 15.80 | 15.63 | 15.72 | 1,033,118 | -0.04(-0.27%) |
Sep 24, 2009 | 16.19 | 16.23 | 15.68 | 15.76 | 1,204,313 | -0.31(-1.93%) |
Sep 23, 2009 | 16.31 | 16.35 | 16.03 | 16.07 | 1,966,066 | -0.17(-1.02%) |
Sep 22, 2009 | 16.28 | 16.28 | 16.14 | 16.24 | 1,329,244 | +0.23(+1.44%) |
Sep 21, 2009 | 15.88 | 16.02 | 15.67 | 16.01 | 890,802 | -0.20(-1.20%) |
Sep 18, 2009 | 16.27 | 16.32 | 16.12 | 16.20 | 667,667 | +0.01(+0.04%) |
Sep 17, 2009 | 16.18 | 16.29 | 16.09 | 16.19 | 722,132 | +0.13(+0.81%) |
Sep 16, 2009 | 16.07 | 16.24 | 16.02 | 16.06 | 809,807 | +0.15(+0.95%) |
Sep 15, 2009 | 15.85 | 15.93 | 15.66 | 15.91 | 2,264,672 | +0.09(+0.59%) |
Sep 14, 2009 | 15.62 | 15.85 | 15.62 | 15.82 | 1,016,646 | +0.05(+0.32%) |
Sep 11, 2009 | 15.85 | 15.88 | 15.67 | 15.77 | 717,016 | +0.01(+0.05%) |
Sep 10, 2009 | 15.57 | 15.79 | 15.45 | 15.76 | 731,024 | +0.22(+1.44%) |
Sep 09, 2009 | 15.49 | 15.64 | 15.44 | 15.54 | 1,715,643 | +0.22(+1.46%) |
Sep 08, 2009 | 15.27 | 15.34 | 15.19 | 15.31 | 1,689,625 | +0.38(+2.51%) |
Sep 04, 2009 | 14.67 | 14.96 | 14.60 | 14.94 | 2,109,282 | +0.32(+2.17%) |
Sep 03, 2009 | 14.73 | 14.73 | 14.50 | 14.62 | 1,104,047 | +0.06(+0.44%) |
Sep 02, 2009 | 14.47 | 14.63 | 14.42 | 14.55 | 2,172,965 | -0.01(-0.09%) |
Sep 01, 2009 | 14.87 | 15.07 | 14.50 | 14.57 | 1,274,005 | -0.53(-3.54%) |
Aug 31, 2009 | 15.10 | 15.16 | 15.00 | 15.10 | 697,149 | -0.12(-0.81%) |
Aug 28, 2009 | 15.43 | 15.46 | 15.17 | 15.23 | 735,824 | -0.03(-0.19%) |
Aug 27, 2009 | 15.13 | 15.33 | 14.87 | 15.25 | 4,291,929 | +0.05(+0.33%) |
Aug 26, 2009 | 15.15 | 15.20 | 15.04 | 15.20 | 541,256 | -0.04(-0.24%) |
Aug 25, 2009 | 15.30 | 15.53 | 15.22 | 15.24 | 598,390 | +0.19(+1.25%) |
Aug 24, 2009 | 15.15 | 15.24 | 15.04 | 15.05 | 746,283 | +0.00(+0.00%) |
Aug 21, 2009 | 14.94 | 15.15 | 14.93 | 15.05 | 915,148 | +0.47(+3.22%) |
Aug 20, 2009 | 14.46 | 14.66 | 14.43 | 14.58 | 698,358 | +0.16(+1.10%) |
Aug 19, 2009 | 14.13 | 14.55 | 14.13 | 14.42 | 2,172,898 | +0.18(+1.27%) |
Aug 18, 2009 | 14.12 | 14.32 | 14.09 | 14.24 | 615,846 | +0.19(+1.34%) |
Aug 17, 2009 | 14.11 | 14.14 | 14.02 | 14.06 | 1,909,083 | -0.55(-3.76%) |
Aug 14, 2009 | 14.84 | 14.84 | 14.47 | 14.60 | 1,008,725 | -0.18(-1.22%) |
Aug 13, 2009 | 14.84 | 14.86 | 14.66 | 14.78 | 642,306 | +0.22(+1.54%) |
Aug 12, 2009 | 14.45 | 14.68 | 14.45 | 14.56 | 709,058 | +0.14(+1.00%) |
Aug 11, 2009 | 14.45 | 14.48 | 14.27 | 14.42 | 1,182,024 | -0.25(-1.68%) |
Aug 10, 2009 | 14.68 | 14.73 | 14.59 | 14.66 | 721,076 | -0.08(-0.54%) |
Aug 07, 2009 | 14.91 | 14.94 | 14.74 | 14.74 | 421,210 | -0.01(-0.05%) |
Aug 06, 2009 | 14.93 | 14.93 | 14.65 | 14.75 | 3,747,629 | -0.11(-0.73%) |
Aug 05, 2009 | 15.00 | 15.00 | 14.67 | 14.86 | 1,335,274 | -0.12(-0.77%) |
Aug 04, 2009 | 14.90 | 15.02 | 14.84 | 14.97 | 1,315,884 | -0.04(-0.29%) |
Aug 03, 2009 | 14.83 | 15.06 | 14.79 | 15.02 | 633,084 | +0.47(+3.23%) |
Jul 31, 2009 | 14.42 | 14.61 | 14.34 | 14.55 | 622,739 | +0.24(+1.67%) |
Jul 30, 2009 | 14.31 | 14.49 | 14.21 | 14.31 | 3,471,683 | +0.12(+0.87%) |
Jul 29, 2009 | 14.23 | 14.32 | 14.10 | 14.19 | 636,027 | +0.00(+0.00%) |
Jul 28, 2009 | 14.06 | 14.25 | 13.97 | 14.19 | 775,897 | -0.21(-1.46%) |
Jul 27, 2009 | 14.32 | 14.40 | 14.17 | 14.39 | 1,190,870 | +0.01(+0.10%) |
Jul 24, 2009 | 14.29 | 14.38 | 14.13 | 14.38 | 4,726,291 | +0.09(+0.61%) |
Jul 23, 2009 | 13.91 | 14.39 | 13.89 | 14.29 | 1,283,924 | +0.36(+2.59%) |
Jul 22, 2009 | 13.77 | 14.05 | 13.77 | 13.93 | 537,329 | +0.04(+0.31%) |
Jul 21, 2009 | 14.06 | 14.06 | 13.78 | 13.89 | 872,150 | +0.09(+0.68%) |
Jul 20, 2009 | 13.72 | 13.81 | 13.64 | 13.80 | 681,339 | +0.27(+2.03%) |
Jul 17, 2009 | 13.49 | 13.57 | 13.44 | 13.52 | 1,546,185 | -0.06(-0.48%) |
Jul 16, 2009 | 13.47 | 13.64 | 13.41 | 13.59 | 683,149 | +0.17(+1.29%) |
Jul 15, 2009 | 13.18 | 13.43 | 13.15 | 13.41 | 1,705,341 | +0.63(+4.92%) |
Jul 14, 2009 | 12.77 | 12.87 | 12.69 | 12.78 | 908,652 | +0.07(+0.57%) |
Jul 13, 2009 | 12.55 | 12.76 | 12.55 | 12.71 | 1,901,465 | +0.40(+3.29%) |
Jul 10, 2009 | 12.31 | 12.44 | 12.21 | 12.31 | 1,249,951 | -0.17(-1.33%) |
Jul 09, 2009 | 12.47 | 12.55 | 12.37 | 12.47 | 805,041 | +0.25(+2.07%) |
Jul 08, 2009 | 12.34 | 12.39 | 12.10 | 12.22 | 1,961,239 | -0.01(-0.12%) |
Jul 07, 2009 | 12.51 | 12.55 | 12.21 | 12.24 | 681,504 | -0.38(-2.98%) |
Jul 06, 2009 | 12.44 | 12.61 | 12.37 | 12.61 | 821,380 | -0.13(-1.02%) |
Jul 02, 2009 | 12.92 | 12.94 | 12.68 | 12.74 | 770,185 | -0.52(-3.92%) |
Jul 01, 2009 | 13.22 | 13.40 | 13.20 | 13.26 | 1,468,080 | +0.27(+2.11%) |
Jun 30, 2009 | 13.22 | 13.25 | 12.90 | 12.99 | 625,048 | -0.18(-1.37%) |
Jun 29, 2009 | 13.04 | 13.23 | 12.95 | 13.17 | 548,119 | +0.25(+1.96%) |
Jun 26, 2009 | 12.94 | 12.96 | 12.83 | 12.91 | 521,369 | -0.04(-0.33%) |
Jun 25, 2009 | 12.76 | 13.02 | 12.73 | 12.96 | 483,458 | +0.14(+1.13%) |
Jun 24, 2009 | 12.84 | 13.04 | 12.73 | 12.81 | 593,530 | +0.09(+0.68%) |
Jun 23, 2009 | 12.70 | 12.89 | 12.60 | 12.73 | 928,041 | -0.14(-1.12%) |
Jun 22, 2009 | 13.02 | 13.32 | 12.83 | 12.87 | 1,585,603 | -0.48(-3.62%) |
Jun 19, 2009 | 13.37 | 13.45 | 13.28 | 13.35 | 501,608 | +0.08(+0.60%) |
Jun 18, 2009 | 13.27 | 13.43 | 13.22 | 13.28 | 3,735,419 | -0.01(-0.05%) |
Jun 17, 2009 | 13.28 | 13.35 | 13.06 | 13.28 | 877,705 | +0.04(+0.27%) |
Jun 16, 2009 | 13.40 | 13.55 | 13.25 | 13.25 | 1,793,038 | -0.22(-1.66%) |
Jun 15, 2009 | 13.69 | 13.70 | 13.33 | 13.47 | 1,283,650 | -0.64(-4.55%) |
Jun 12, 2009 | 14.07 | 14.14 | 13.97 | 14.11 | 730,009 | -0.08(-0.56%) |
Jun 11, 2009 | 14.16 | 14.39 | 14.11 | 14.19 | 880,416 | +0.17(+1.18%) |
Jun 10, 2009 | 14.23 | 14.26 | 13.85 | 14.03 | 1,119,309 | +0.09(+0.67%) |
Jun 09, 2009 | 13.92 | 14.03 | 13.81 | 13.93 | 1,974,037 | -0.01(-0.05%) |
Jun 08, 2009 | 13.79 | 13.94 | 13.72 | 13.94 | 1,105,537 | -0.06(-0.46%) |
Jun 05, 2009 | 15.51 | 15.51 | 13.97 | 14.00 | 594,037 | -0.27(-1.87%) |
Jun 04, 2009 | 14.26 | 14.35 | 14.15 | 14.27 | 422,930 | +0.10(+0.71%) |
Jun 03, 2009 | 14.33 | 14.35 | 14.04 | 14.17 | 631,038 | -0.46(-3.16%) |
Jun 02, 2009 | 14.44 | 14.65 | 14.44 | 14.63 | 1,565,368 | +0.22(+1.55%) |
Jun 01, 2009 | 14.36 | 14.50 | 14.29 | 14.41 | 1,700,604 | +0.44(+3.16%) |
May 29, 2009 | 13.87 | 13.97 | 13.74 | 13.97 | 2,894,150 | +0.24(+1.78%) |
May 28, 2009 | 13.71 | 13.77 | 13.46 | 13.72 | 705,065 | +0.12(+0.85%) |
May 27, 2009 | 13.82 | 13.88 | 13.56 | 13.61 | 449,512 | -0.19(-1.36%) |
May 26, 2009 | 13.24 | 13.87 | 13.22 | 13.80 | 1,975,364 | +0.20(+1.43%) |
May 22, 2009 | 13.64 | 13.67 | 13.48 | 13.60 | 562,708 | +0.12(+0.91%) |
May 21, 2009 | 13.46 | 13.53 | 13.31 | 13.48 | 999,864 | -0.14(-1.06%) |
May 20, 2009 | 13.53 | 13.83 | 13.53 | 13.62 | 1,893,341 | +0.25(+1.89%) |
May 19, 2009 | 13.25 | 13.50 | 13.22 | 13.37 | 2,167,722 | +0.23(+1.76%) |
May 18, 2009 | 12.83 | 13.14 | 12.80 | 13.14 | 476,075 | +0.56(+4.42%) |
May 15, 2009 | 12.74 | 12.88 | 12.53 | 12.58 | 1,004,671 | -0.23(-1.80%) |
May 14, 2009 | 12.63 | 12.89 | 12.61 | 12.81 | 443,607 | +0.15(+1.20%) |
May 13, 2009 | 12.80 | 12.82 | 12.64 | 12.66 | 471,883 | -0.52(-3.95%) |
May 12, 2009 | 13.30 | 13.30 | 13.02 | 13.18 | 236,897 | +0.11(+0.83%) |
May 11, 2009 | 13.11 | 13.18 | 13.02 | 13.07 | 450,762 | -0.39(-2.90%) |
May 08, 2009 | 13.11 | 13.47 | 13.10 | 13.46 | 993,376 | +0.61(+4.72%) |
May 07, 2009 | 14.29 | 14.29 | 12.76 | 12.86 | 1,191,226 | -0.26(-1.98%) |
May 06, 2009 | 13.12 | 13.16 | 12.91 | 13.12 | 1,018,863 | +0.24(+1.85%) |
May 05, 2009 | 13.06 | 13.11 | 12.86 | 12.88 | 1,581,237 | -0.22(-1.65%) |
May 04, 2009 | 12.79 | 13.12 | 12.77 | 13.09 | 933,014 | +0.51(+4.08%) |
May 01, 2009 | 12.46 | 12.67 | 12.39 | 12.58 | 906,813 | +0.09(+0.75%) |
Apr 30, 2009 | 12.64 | 12.73 | 12.44 | 12.49 | 674,187 | +0.12(+0.93%) |
Apr 29, 2009 | 12.23 | 12.56 | 12.23 | 12.37 | 811,184 | +0.32(+2.70%) |
Apr 28, 2009 | 11.90 | 12.18 | 11.84 | 12.05 | 644,112 | -0.04(-0.36%) |
Apr 27, 2009 | 12.11 | 12.35 | 12.04 | 12.09 | 1,099,015 | -0.19(-1.53%) |
Apr 24, 2009 | 12.31 | 12.40 | 12.24 | 12.28 | 1,100,304 | +0.21(+1.74%) |
Apr 23, 2009 | 11.88 | 12.07 | 11.79 | 12.07 | 2,463,012 | +0.22(+1.89%) |
Apr 22, 2009 | 11.59 | 12.03 | 11.59 | 11.85 | 7,044,493 | +0.12(+0.99%) |
Apr 21, 2009 | 11.39 | 11.76 | 11.37 | 11.73 | 756,210 | +0.22(+1.95%) |
Apr 20, 2009 | 11.85 | 11.85 | 11.51 | 11.51 | 1,231,742 | -0.65(-5.35%) |
Apr 17, 2009 | 12.16 | 12.23 | 12.08 | 12.16 | 1,095,809 | -0.06(-0.47%) |
Apr 16, 2009 | 12.21 | 12.26 | 12.06 | 12.21 | 574,025 | +0.12(+0.95%) |
Apr 15, 2009 | 11.83 | 12.12 | 11.78 | 12.10 | 699,282 | +0.17(+1.39%) |
Apr 14, 2009 | 11.93 | 12.11 | 11.90 | 11.93 | 1,319,606 | -0.12(-1.02%) |
Apr 13, 2009 | 11.84 | 12.14 | 11.82 | 12.05 | 790,087 | +0.22(+1.89%) |
Apr 09, 2009 | 11.82 | 11.94 | 11.72 | 11.83 | 622,424 | +0.30(+2.57%) |
Apr 08, 2009 | 11.53 | 11.64 | 11.39 | 11.53 | 302,116 | +0.21(+1.85%) |
Apr 07, 2009 | 11.42 | 11.51 | 11.31 | 11.32 | 927,979 | -0.35(-3.03%) |
Apr 06, 2009 | 11.62 | 11.72 | 11.48 | 11.68 | 507,024 | -0.23(-1.94%) |
Apr 03, 2009 | 11.66 | 11.91 | 11.64 | 11.91 | 782,787 | +0.28(+2.42%) |
Apr 02, 2009 | 11.51 | 11.84 | 11.49 | 11.63 | 1,420,316 | +0.65(+5.92%) |
Apr 01, 2009 | 10.62 | 11.02 | 10.57 | 10.98 | 600,238 | +0.17(+1.54%) |
Mar 31, 2009 | 10.70 | 10.91 | 10.65 | 10.81 | 537,282 | +0.33(+3.10%) |
Mar 30, 2009 | 10.60 | 10.65 | 10.36 | 10.49 | 1,027,512 | -1.00(-8.74%) |
Mar 26, 2009 | 12.33 | 12.33 | 11.32 | 11.49 | 2,225,697 | +0.16(+1.40%) |
Mar 25, 2009 | 11.15 | 11.48 | 11.12 | 11.33 | 894,373 | +0.25(+2.28%) |
Mar 24, 2009 | 11.15 | 11.35 | 11.07 | 11.08 | 548,830 | -0.40(-3.52%) |
Mar 23, 2009 | 11.25 | 11.48 | 11.22 | 11.48 | 962,250 | +0.69(+6.35%) |
Mar 20, 2009 | 10.97 | 11.02 | 10.77 | 10.80 | 869,392 | -0.26(-2.35%) |
Mar 19, 2009 | 11.20 | 11.32 | 10.91 | 11.06 | 1,219,260 | +0.18(+1.66%) |
Mar 18, 2009 | 10.35 | 10.93 | 10.30 | 10.88 | 985,567 | +0.42(+4.01%) |
Mar 17, 2009 | 10.26 | 10.46 | 10.17 | 10.46 | 1,781,193 | +0.13(+1.26%) |
Mar 16, 2009 | 10.47 | 10.54 | 10.30 | 10.33 | 1,814,623 | +0.09(+0.85%) |
Mar 13, 2009 | 10.31 | 10.36 | 10.08 | 10.24 | 0 | -0.02(-0.21%) |
Mar 12, 2009 | 9.873 | 10.28 | 9.736 | 10.26 | 4,107,405 | +0.30(+3.05%) |
Mar 11, 2009 | 10.02 | 10.13 | 9.816 | 9.960 | 991,909 | +0.17(+1.77%) |
Mar 10, 2009 | 9.534 | 9.902 | 9.534 | 9.787 | 1,557,354 | +0.59(+6.44%) |
Mar 09, 2009 | 9.007 | 9.339 | 9.007 | 9.194 | 566,338 | -0.06(-0.70%) |
Mar 06, 2009 | 9.418 | 9.556 | 9.108 | 9.259 | 0 | +0.04(+0.47%) |
Mar 05, 2009 | 10.10 | 10.10 | 9.165 | 9.216 | 498,465 | -0.56(-5.76%) |
Mar 04, 2009 | 9.519 | 9.924 | 9.491 | 9.779 | 915,240 | +0.55(+5.95%) |
Mar 02, 2009 | 9.425 | 9.534 | 9.230 | 9.230 | 953,285 | -0.51(-5.26%) |
Feb 27, 2009 | 9.693 | 9.902 | 9.577 | 9.743 | 0 | -0.14(-1.46%) |
Feb 26, 2009 | 10.05 | 10.16 | 9.844 | 9.888 | 573,787 | +0.03(+0.29%) |
Feb 25, 2009 | 10.07 | 10.07 | 9.678 | 9.859 | 1,789,925 | -0.35(-3.40%) |
Feb 24, 2009 | 9.852 | 10.26 | 9.801 | 10.21 | 1,042,210 | +0.37(+3.74%) |
Feb 23, 2009 | 10.40 | 10.40 | 9.801 | 9.837 | 1,159,075 | -0.51(-4.95%) |
Feb 20, 2009 | 10.25 | 11.07 | 10.16 | 10.35 | 1,489,410 | -0.20(-1.92%) |
Feb 19, 2009 | 10.74 | 10.93 | 10.54 | 10.55 | 505,133 | +0.06(+0.55%) |
Feb 18, 2009 | 10.61 | 10.65 | 10.36 | 10.49 | 802,645 | -0.09(-0.82%) |
Feb 17, 2009 | 11.30 | 11.30 | 10.56 | 10.58 | 1,078,035 | -0.72(-6.39%) |
Feb 13, 2009 | 11.38 | 11.47 | 11.28 | 11.30 | 318,648 | -0.14(-1.26%) |
Feb 12, 2009 | 11.26 | 11.48 | 11.13 | 11.45 | 1,085,965 | -0.18(-1.55%) |
Feb 11, 2009 | 11.69 | 12.28 | 11.47 | 11.63 | 432,526 | +0.14(+1.26%) |
Feb 10, 2009 | 12.03 | 12.11 | 11.41 | 11.48 | 624,932 | -0.64(-5.30%) |
Feb 09, 2009 | 12.13 | 12.26 | 12.04 | 12.13 | 431,070 | +0.14(+1.15%) |
Feb 06, 2009 | 11.78 | 12.16 | 11.72 | 11.99 | 803,542 | +0.40(+3.43%) |
Feb 05, 2009 | 11.32 | 11.78 | 11.25 | 11.59 | 689,760 | +0.22(+1.97%) |
Feb 04, 2009 | 11.43 | 11.74 | 11.35 | 11.37 | 827,987 | -0.17(-1.44%) |
Feb 03, 2009 | 11.20 | 11.57 | 11.12 | 11.53 | 811,717 | +0.52(+4.72%) |