Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.11 | 16.22 | 15.88 | 15.91 | 37,204 | -0.18(-1.10%) |
Jan 28, 2010 | 16.21 | 16.23 | 16.02 | 16.09 | 22,885 | -0.10(-0.63%) |
Jan 27, 2010 | 16.03 | 16.21 | 16.00 | 16.19 | 33,630 | -0.04(-0.27%) |
Jan 26, 2010 | 16.35 | 16.42 | 16.24 | 16.24 | 25,304 | -0.23(-1.40%) |
Jan 25, 2010 | 16.41 | 16.53 | 16.40 | 16.47 | 20,315 | +0.24(+1.45%) |
Jan 22, 2010 | 16.57 | 16.57 | 16.22 | 16.23 | 36,916 | -0.24(-1.46%) |
Jan 21, 2010 | 16.71 | 16.80 | 16.43 | 16.47 | 37,947 | -0.36(-2.12%) |
Jan 20, 2010 | 16.97 | 16.97 | 16.74 | 16.83 | 34,959 | -0.41(-2.35%) |
Jan 19, 2010 | 17.14 | 17.27 | 17.00 | 17.23 | 74,847 | +0.15(+0.87%) |
Jan 15, 2010 | 17.19 | 17.09 | 17.09 | 17.09 | 31,215 | -0.14(-0.83%) |
Jan 14, 2010 | 17.18 | 17.27 | 17.14 | 17.23 | 49,656 | -0.06(-0.35%) |
Jan 13, 2010 | 17.23 | 17.32 | 17.13 | 17.29 | 30,167 | +0.06(+0.35%) |
Jan 12, 2010 | 17.29 | 17.31 | 17.17 | 17.23 | 22,763 | -0.20(-1.16%) |
Jan 11, 2010 | 17.44 | 17.45 | 17.34 | 17.43 | 10,684 | +0.10(+0.57%) |
Jan 08, 2010 | 17.23 | 17.34 | 17.14 | 17.33 | 26,308 | +0.11(+0.64%) |
Jan 07, 2010 | 17.21 | 17.26 | 17.12 | 17.22 | 29,258 | -0.04(-0.22%) |
Jan 06, 2010 | 17.28 | 17.36 | 17.26 | 17.26 | 36,773 | -0.11(-0.63%) |
Jan 05, 2010 | 17.35 | 17.42 | 17.28 | 17.37 | 48,396 | +0.15(+0.89%) |
Jan 04, 2010 | 17.12 | 17.23 | 16.98 | 17.22 | 28,126 | +0.41(+2.41%) |
Dec 31, 2009 | 16.94 | 16.81 | 16.81 | 16.81 | 68,819 | +0.03(+0.16%) |
Dec 30, 2009 | 16.70 | 16.80 | 16.64 | 16.78 | 78,987 | +0.06(+0.36%) |
Dec 29, 2009 | 16.86 | 16.86 | 16.71 | 16.72 | 37,082 | +0.07(+0.43%) |
Dec 28, 2009 | 16.61 | 16.65 | 16.49 | 16.65 | 39,685 | +0.12(+0.73%) |
Dec 24, 2009 | 16.57 | 16.57 | 16.48 | 16.53 | 11,045 | +0.08(+0.46%) |
Dec 23, 2009 | 16.00 | 16.49 | 16.00 | 16.46 | 21,383 | +0.19(+1.14%) |
Dec 22, 2009 | 16.39 | 16.39 | 16.23 | 16.27 | 34,284 | -0.02(-0.10%) |
Dec 21, 2009 | 16.40 | 16.42 | 16.21 | 16.29 | 73,191 | -0.55(-3.25%) |
Dec 18, 2009 | 16.85 | 16.85 | 16.71 | 16.83 | 23,856 | -0.03(-0.19%) |
Dec 17, 2009 | 16.94 | 17.03 | 16.74 | 16.87 | 52,304 | -0.18(-1.03%) |
Dec 16, 2009 | 17.05 | 17.21 | 17.04 | 17.04 | 25,477 | +0.03(+0.16%) |
Dec 15, 2009 | 17.09 | 17.11 | 17.01 | 17.01 | 30,311 | -0.06(-0.35%) |
Dec 14, 2009 | 17.06 | 17.09 | 16.94 | 17.08 | 272,506 | +0.15(+0.87%) |
Dec 11, 2009 | 17.00 | 17.03 | 16.89 | 16.93 | 542,426 | -0.03(-0.19%) |
Dec 10, 2009 | 17.18 | 17.18 | 16.94 | 16.96 | 506,319 | -0.22(-1.31%) |
Dec 09, 2009 | 17.23 | 17.23 | 17.11 | 17.18 | 54,322 | +0.07(+0.38%) |
Dec 08, 2009 | 17.26 | 17.26 | 17.06 | 17.12 | 25,061 | -0.29(-1.67%) |
Dec 07, 2009 | 17.40 | 17.49 | 17.37 | 17.41 | 53,409 | -0.08(-0.44%) |
Dec 04, 2009 | 17.62 | 17.70 | 17.38 | 17.49 | 80,446 | +0.03(+0.18%) |
Dec 03, 2009 | 17.58 | 17.67 | 17.45 | 17.45 | 22,084 | -0.03(-0.18%) |
Dec 02, 2009 | 17.50 | 17.58 | 17.46 | 17.49 | 48,644 | +0.01(+0.06%) |
Dec 01, 2009 | 17.51 | 17.62 | 17.48 | 17.48 | 1,237,577 | +0.31(+1.82%) |
Nov 30, 2009 | 17.03 | 17.16 | 16.95 | 17.16 | 27,343 | +0.34(+2.02%) |
Nov 27, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 10,054 | -0.47(-2.69%) |
Nov 25, 2009 | 17.26 | 17.31 | 17.19 | 17.29 | 18,318 | +0.16(+0.96%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.02 | 17.12 | 56,560 | -0.18(-1.04%) |
Nov 23, 2009 | 17.40 | 17.46 | 17.24 | 17.31 | 28,975 | +0.21(+1.25%) |
Nov 20, 2009 | 16.96 | 17.10 | 16.96 | 17.09 | 21,858 | -0.08(-0.48%) |
Nov 19, 2009 | 17.27 | 17.27 | 17.05 | 17.17 | 20,720 | -0.38(-2.15%) |
Nov 18, 2009 | 17.55 | 17.55 | 17.40 | 17.55 | 23,636 | -0.08(-0.47%) |
Nov 17, 2009 | 17.62 | 17.68 | 17.49 | 17.63 | 33,194 | -0.22(-1.26%) |
Nov 16, 2009 | 17.75 | 17.97 | 17.75 | 17.86 | 52,149 | +0.27(+1.53%) |
Nov 13, 2009 | 17.44 | 17.66 | 17.42 | 17.59 | 38,991 | +0.24(+1.36%) |
Nov 12, 2009 | 17.55 | 17.58 | 17.29 | 17.35 | 43,537 | -0.30(-1.70%) |
Nov 11, 2009 | 17.70 | 17.74 | 17.54 | 17.66 | 35,782 | +0.17(+0.97%) |
Nov 10, 2009 | 17.41 | 17.52 | 17.32 | 17.49 | 36,246 | -0.15(-0.84%) |
Nov 09, 2009 | 17.43 | 17.64 | 17.35 | 17.63 | 40,757 | +0.47(+2.71%) |
Nov 06, 2009 | 17.04 | 17.21 | 17.04 | 17.17 | 70,546 | -0.02(-0.10%) |
Nov 05, 2009 | 17.10 | 17.22 | 17.10 | 17.18 | 23,632 | +0.11(+0.64%) |
Nov 04, 2009 | 17.15 | 17.26 | 17.04 | 17.08 | 32,986 | +0.13(+0.74%) |
Nov 03, 2009 | 16.78 | 16.98 | 16.74 | 16.95 | 36,365 | -0.14(-0.80%) |
Nov 02, 2009 | 17.11 | 17.27 | 16.83 | 17.09 | 961,438 | +0.12(+0.68%) |
Oct 30, 2009 | 17.24 | 17.28 | 16.85 | 16.97 | 70,992 | -0.20(-1.18%) |
Oct 29, 2009 | 16.89 | 17.24 | 16.89 | 17.17 | 29,952 | +0.57(+3.43%) |
Oct 28, 2009 | 17.00 | 17.01 | 16.55 | 16.60 | 71,948 | -0.70(-4.02%) |
Oct 27, 2009 | 17.48 | 17.48 | 17.20 | 17.30 | 17,237 | -0.32(-1.80%) |
Oct 26, 2009 | 17.94 | 18.01 | 17.53 | 17.62 | 24,850 | -0.25(-1.38%) |
Oct 23, 2009 | 17.89 | 17.89 | 17.77 | 17.86 | 68,217 | -0.34(-1.87%) |
Oct 22, 2009 | 17.94 | 18.20 | 17.94 | 18.20 | 31,914 | +0.07(+0.37%) |
Oct 21, 2009 | 18.17 | 18.38 | 18.06 | 18.14 | 50,003 | -0.08(-0.45%) |
Oct 20, 2009 | 18.10 | 18.22 | 18.10 | 18.22 | 19,495 | +0.10(+0.57%) |
Oct 19, 2009 | 17.96 | 18.13 | 17.91 | 18.12 | 15,523 | +0.37(+2.09%) |
Oct 16, 2009 | 17.69 | 17.79 | 17.62 | 17.74 | 24,972 | -0.19(-1.04%) |
Oct 15, 2009 | 17.84 | 17.96 | 17.77 | 17.93 | 28,504 | +0.02(+0.10%) |
Oct 14, 2009 | 17.79 | 17.94 | 17.72 | 17.91 | 40,059 | +0.44(+2.51%) |
Oct 13, 2009 | 17.49 | 17.53 | 17.37 | 17.48 | 34,017 | -0.10(-0.56%) |
Oct 12, 2009 | 17.62 | 17.66 | 17.48 | 17.57 | 37,020 | +0.01(+0.03%) |
Oct 09, 2009 | 17.43 | 17.57 | 17.40 | 17.57 | 17,980 | +0.01(+0.03%) |
Oct 08, 2009 | 17.56 | 17.65 | 17.43 | 17.56 | 576,294 | +0.19(+1.10%) |
Oct 07, 2009 | 17.18 | 17.37 | 17.18 | 17.37 | 37,350 | +0.25(+1.44%) |
Oct 06, 2009 | 17.17 | 17.27 | 17.08 | 17.12 | 62,916 | +0.30(+1.79%) |
Oct 05, 2009 | 16.63 | 16.82 | 16.62 | 16.82 | 46,532 | +0.18(+1.05%) |
Oct 02, 2009 | 16.50 | 16.77 | 16.47 | 16.65 | 517,162 | -0.19(-1.11%) |
Oct 01, 2009 | 17.20 | 17.20 | 16.81 | 16.83 | 296,666 | -0.40(-2.32%) |
Sep 30, 2009 | 17.24 | 17.35 | 17.01 | 17.23 | 20,315 | +0.19(+1.10%) |
Sep 29, 2009 | 17.19 | 17.23 | 17.05 | 17.05 | 26,934 | +0.01(+0.09%) |
Sep 28, 2009 | 16.91 | 17.16 | 16.91 | 17.03 | 57,357 | +0.16(+0.94%) |
Sep 25, 2009 | 16.88 | 17.05 | 16.87 | 16.87 | 20,666 | -0.18(-1.08%) |
Sep 24, 2009 | 17.31 | 17.40 | 16.87 | 17.06 | 36,248 | -0.18(-1.03%) |
Sep 23, 2009 | 17.52 | 17.64 | 17.23 | 17.23 | 12,592 | -0.26(-1.47%) |
Sep 22, 2009 | 17.48 | 17.61 | 17.46 | 17.49 | 15,916 | +0.17(+0.97%) |
Sep 21, 2009 | 17.32 | 17.51 | 17.20 | 17.32 | 14,454 | -0.43(-2.43%) |
Sep 18, 2009 | 17.79 | 17.79 | 17.60 | 17.75 | 13,148 | +0.09(+0.51%) |
Sep 17, 2009 | 17.72 | 17.83 | 17.56 | 17.66 | 16,996 | -0.18(-1.00%) |
Sep 16, 2009 | 17.78 | 17.95 | 17.71 | 17.84 | 261,468 | +0.20(+1.16%) |
Sep 15, 2009 | 17.51 | 17.64 | 17.49 | 17.64 | 16,020 | +0.05(+0.31%) |
Sep 14, 2009 | 17.37 | 17.58 | 17.29 | 17.58 | 19,337 | -0.02(-0.12%) |
Sep 11, 2009 | 17.66 | 17.67 | 17.11 | 17.61 | 92,412 | +0.01(+0.06%) |
Sep 10, 2009 | 17.39 | 17.60 | 17.34 | 17.60 | 149,481 | +0.20(+1.17%) |
Sep 09, 2009 | 17.29 | 17.45 | 17.22 | 17.39 | 54,758 | +0.34(+1.99%) |
Sep 08, 2009 | 17.01 | 17.16 | 16.99 | 17.05 | 33,367 | +0.46(+2.75%) |
Sep 04, 2009 | 16.42 | 16.68 | 16.41 | 16.60 | 12,765 | +0.30(+1.84%) |
Sep 03, 2009 | 16.28 | 16.30 | 16.12 | 16.30 | 39,216 | +0.22(+1.34%) |
Sep 02, 2009 | 16.02 | 16.19 | 16.01 | 16.08 | 15,583 | +0.04(+0.26%) |
Sep 01, 2009 | 16.34 | 16.46 | 16.00 | 16.04 | 61,633 | -0.41(-2.48%) |
Aug 31, 2009 | 16.40 | 16.49 | 16.38 | 16.45 | 36,103 | -0.22(-1.30%) |
Aug 28, 2009 | 16.75 | 16.76 | 16.57 | 16.66 | 19,583 | +0.00(+0.00%) |
Aug 27, 2009 | 16.51 | 16.74 | 16.39 | 16.66 | 12,811 | +0.12(+0.70%) |
Aug 26, 2009 | 16.46 | 16.60 | 16.45 | 16.55 | 22,330 | +0.05(+0.33%) |
Aug 25, 2009 | 16.41 | 16.60 | 16.41 | 16.49 | 31,540 | +0.15(+0.90%) |
Aug 24, 2009 | 16.37 | 16.54 | 16.35 | 16.35 | 85,625 | +0.07(+0.40%) |
Aug 21, 2009 | 16.30 | 16.36 | 16.23 | 16.28 | 20,857 | +0.16(+1.02%) |
Aug 20, 2009 | 15.95 | 16.12 | 15.89 | 16.12 | 70,705 | +0.27(+1.69%) |
Aug 19, 2009 | 15.80 | 15.99 | 15.75 | 15.85 | 18,986 | -0.01(-0.07%) |
Aug 18, 2009 | 15.69 | 16.00 | 15.69 | 15.86 | 12,126 | +0.22(+1.40%) |
Aug 17, 2009 | 15.84 | 15.84 | 15.60 | 15.64 | 12,615 | -0.51(-3.19%) |
Aug 14, 2009 | 16.34 | 16.36 | 16.06 | 16.15 | 23,639 | -0.03(-0.17%) |
Aug 13, 2009 | 16.19 | 16.23 | 16.07 | 16.18 | 17,110 | +0.16(+0.99%) |
Aug 12, 2009 | 15.89 | 16.17 | 15.89 | 16.02 | 70,855 | +0.22(+1.42%) |
Aug 11, 2009 | 15.90 | 15.94 | 15.70 | 15.80 | 34,565 | -0.10(-0.62%) |
Aug 10, 2009 | 15.96 | 15.97 | 15.80 | 15.90 | 32,900 | -0.01(-0.03%) |
Aug 07, 2009 | 16.00 | 16.05 | 15.82 | 15.90 | 44,592 | -0.08(-0.51%) |
Aug 06, 2009 | 16.06 | 16.11 | 15.86 | 15.98 | 30,014 | +0.01(+0.07%) |
Aug 05, 2009 | 15.97 | 16.07 | 15.71 | 15.97 | 24,351 | -0.01(-0.03%) |
Aug 04, 2009 | 15.80 | 16.11 | 15.72 | 15.98 | 89,175 | -0.06(-0.38%) |
Aug 03, 2009 | 16.49 | 16.49 | 15.91 | 16.04 | 35,065 | +0.44(+2.81%) |
Jul 31, 2009 | 15.47 | 15.77 | 15.47 | 15.60 | 44,190 | +0.32(+2.12%) |
Jul 30, 2009 | 15.32 | 15.51 | 15.26 | 15.28 | 65,457 | +0.22(+1.45%) |
Jul 29, 2009 | 15.09 | 15.16 | 14.94 | 15.06 | 64,484 | -0.23(-1.49%) |
Jul 28, 2009 | 15.28 | 15.33 | 15.12 | 15.29 | 66,081 | +0.14(+0.92%) |
Jul 27, 2009 | 15.15 | 15.30 | 15.02 | 15.15 | 30,976 | -0.17(-1.10%) |
Jul 24, 2009 | 15.14 | 15.35 | 15.11 | 15.31 | 51,598 | +0.03(+0.21%) |
Jul 23, 2009 | 14.97 | 15.37 | 14.97 | 15.28 | 48,683 | +0.32(+2.12%) |
Jul 22, 2009 | 14.89 | 15.00 | 14.84 | 14.97 | 5,063 | -0.08(-0.55%) |
Jul 21, 2009 | 15.16 | 15.18 | 14.83 | 15.05 | 17,044 | +0.08(+0.51%) |
Jul 20, 2009 | 14.88 | 15.12 | 14.88 | 14.97 | 34,807 | +0.31(+2.09%) |
Jul 17, 2009 | 14.66 | 14.69 | 14.58 | 14.66 | 5,940 | +0.06(+0.41%) |
Jul 16, 2009 | 14.48 | 14.65 | 14.34 | 14.60 | 27,964 | +0.08(+0.57%) |
Jul 15, 2009 | 14.28 | 14.56 | 14.28 | 14.52 | 14,676 | +0.59(+4.21%) |
Jul 14, 2009 | 14.01 | 14.08 | 13.94 | 13.94 | 7,477 | +0.03(+0.24%) |
Jul 13, 2009 | 13.55 | 13.91 | 13.49 | 13.90 | 40,665 | +0.09(+0.67%) |
Jul 10, 2009 | 13.61 | 13.81 | 13.61 | 13.81 | 6,925 | +0.05(+0.40%) |
Jul 09, 2009 | 13.85 | 13.85 | 13.73 | 13.76 | 10,281 | +0.01(+0.04%) |
Jul 08, 2009 | 13.70 | 13.81 | 13.47 | 13.75 | 33,435 | -0.04(-0.28%) |
Jul 07, 2009 | 14.08 | 14.08 | 13.72 | 13.79 | 34,225 | -0.51(-3.56%) |
Jul 06, 2009 | 14.05 | 14.30 | 14.05 | 14.30 | 10,470 | +0.20(+1.40%) |
Jul 02, 2009 | 14.20 | 14.20 | 14.03 | 14.10 | 16,087 | -0.47(-3.23%) |
Jul 01, 2009 | 14.52 | 14.64 | 14.50 | 14.57 | 53,688 | +0.25(+1.76%) |
Jun 30, 2009 | 14.57 | 14.57 | 14.19 | 14.32 | 21,772 | -0.33(-2.24%) |
Jun 29, 2009 | 14.66 | 14.66 | 14.52 | 14.65 | 36,350 | +0.03(+0.22%) |
Jun 26, 2009 | 14.52 | 14.62 | 14.43 | 14.62 | 21,544 | +0.20(+1.37%) |
Jun 25, 2009 | 14.20 | 14.42 | 14.20 | 14.42 | 22,570 | +0.44(+3.18%) |
Jun 24, 2009 | 14.04 | 14.12 | 13.97 | 13.97 | 6,254 | +0.24(+1.75%) |
Jun 23, 2009 | 13.65 | 13.79 | 13.61 | 13.73 | 21,031 | +0.02(+0.13%) |
Jun 22, 2009 | 14.01 | 14.02 | 13.61 | 13.72 | 13,059 | -0.50(-3.54%) |
Jun 19, 2009 | 14.22 | 14.26 | 14.13 | 14.22 | 32,440 | +0.17(+1.21%) |
Jun 18, 2009 | 13.97 | 14.17 | 13.92 | 14.05 | 23,471 | -0.03(-0.19%) |
Jun 17, 2009 | 14.07 | 14.12 | 13.90 | 14.08 | 31,797 | -0.05(-0.35%) |
Jun 16, 2009 | 14.32 | 14.32 | 14.00 | 14.13 | 19,192 | -0.21(-1.49%) |
Jun 15, 2009 | 14.56 | 14.56 | 14.19 | 14.34 | 12,984 | -0.37(-2.50%) |
Jun 12, 2009 | 14.65 | 14.73 | 14.52 | 14.71 | 6,458 | +0.05(+0.34%) |
Jun 11, 2009 | 14.65 | 14.82 | 14.65 | 14.66 | 14,548 | +0.10(+0.72%) |
Jun 10, 2009 | 14.69 | 14.69 | 14.30 | 14.56 | 19,698 | +0.13(+0.87%) |
Jun 09, 2009 | 14.32 | 14.46 | 14.30 | 14.43 | 12,716 | +0.16(+1.11%) |
Jun 08, 2009 | 14.22 | 14.33 | 14.08 | 14.27 | 16,323 | -0.10(-0.72%) |
Jun 05, 2009 | 14.47 | 14.57 | 14.31 | 14.37 | 22,051 | -0.26(-1.80%) |
Jun 04, 2009 | 14.45 | 14.70 | 14.45 | 14.64 | 21,602 | +0.19(+1.29%) |
Jun 03, 2009 | 14.80 | 14.85 | 14.43 | 14.45 | 22,308 | -0.35(-2.37%) |
Jun 02, 2009 | 14.70 | 14.85 | 14.68 | 14.80 | 55,720 | +0.12(+0.78%) |
Jun 01, 2009 | 14.69 | 14.93 | 14.56 | 14.69 | 49,166 | +0.28(+1.94%) |
May 29, 2009 | 14.30 | 14.41 | 14.21 | 14.41 | 17,484 | +0.54(+3.87%) |
May 28, 2009 | 13.85 | 14.05 | 13.82 | 13.87 | 32,606 | +0.02(+0.12%) |
May 27, 2009 | 14.52 | 14.52 | 13.80 | 13.85 | 23,471 | +0.07(+0.48%) |
May 26, 2009 | 13.70 | 13.85 | 13.70 | 13.79 | 20,624 | +0.64(+4.87%) |
May 22, 2009 | 13.22 | 13.25 | 13.08 | 13.15 | 19,410 | +0.25(+1.91%) |
May 21, 2009 | 12.99 | 12.99 | 12.82 | 12.90 | 11,703 | -0.36(-2.73%) |
May 20, 2009 | 13.31 | 13.32 | 13.25 | 13.26 | 15,195 | +0.18(+1.38%) |
May 19, 2009 | 13.14 | 13.27 | 13.08 | 13.08 | 10,348 | +0.07(+0.55%) |
May 18, 2009 | 12.77 | 13.05 | 12.54 | 13.01 | 36,669 | +0.53(+4.21%) |
May 15, 2009 | 12.79 | 12.82 | 12.48 | 12.48 | 14,709 | -0.14(-1.13%) |
May 14, 2009 | 12.63 | 12.72 | 12.45 | 12.63 | 5,071 | +0.04(+0.35%) |
May 13, 2009 | 12.80 | 12.80 | 12.46 | 12.58 | 8,795 | -0.60(-4.53%) |
May 12, 2009 | 13.30 | 13.30 | 12.97 | 13.18 | 28,802 | +0.20(+1.52%) |
May 11, 2009 | 13.10 | 13.14 | 12.95 | 12.98 | 24,895 | -0.42(-3.11%) |
May 08, 2009 | 13.03 | 13.40 | 13.03 | 13.40 | 16,766 | +0.43(+3.34%) |
May 07, 2009 | 13.20 | 13.20 | 12.78 | 12.97 | 35,742 | -0.29(-2.19%) |
May 06, 2009 | 12.92 | 13.26 | 12.82 | 13.26 | 14,645 | +0.60(+4.72%) |
May 05, 2009 | 12.81 | 12.81 | 12.56 | 12.66 | 16,365 | -0.05(-0.39%) |
May 04, 2009 | 12.63 | 12.81 | 12.60 | 12.71 | 36,943 | +0.66(+5.50%) |
May 01, 2009 | 11.98 | 12.14 | 11.96 | 12.05 | 13,375 | +0.02(+0.14%) |
Apr 30, 2009 | 12.06 | 12.16 | 11.93 | 12.03 | 13,373 | +0.15(+1.24%) |
Apr 29, 2009 | 11.73 | 11.93 | 11.73 | 11.88 | 3,473 | +0.30(+2.61%) |
Apr 28, 2009 | 11.48 | 11.63 | 11.34 | 11.58 | 16,166 | -0.19(-1.59%) |
Apr 27, 2009 | 11.71 | 11.83 | 11.53 | 11.77 | 28,626 | -0.34(-2.81%) |
Apr 24, 2009 | 11.90 | 12.18 | 11.90 | 12.11 | 28,982 | +0.14(+1.14%) |
Apr 23, 2009 | 11.78 | 12.02 | 11.69 | 11.97 | 25,715 | +0.19(+1.58%) |
Apr 22, 2009 | 11.48 | 11.88 | 11.48 | 11.78 | 66,070 | -0.02(-0.19%) |
Apr 21, 2009 | 11.51 | 11.94 | 11.51 | 11.81 | 21,710 | +0.11(+0.94%) |
Apr 20, 2009 | 12.13 | 12.14 | 11.65 | 11.70 | 32,681 | -0.60(-4.86%) |
Apr 17, 2009 | 12.19 | 12.33 | 12.17 | 12.29 | 8,154 | +0.03(+0.22%) |
Apr 16, 2009 | 12.04 | 12.27 | 12.02 | 12.27 | 12,272 | +0.26(+2.16%) |
Apr 15, 2009 | 11.82 | 12.07 | 11.82 | 12.01 | 12,948 | -0.04(-0.29%) |
Apr 14, 2009 | 12.15 | 12.15 | 11.96 | 12.04 | 19,351 | -0.14(-1.17%) |
Apr 13, 2009 | 12.14 | 12.26 | 11.99 | 12.18 | 11,726 | +0.25(+2.07%) |
Apr 09, 2009 | 11.94 | 11.94 | 11.80 | 11.94 | 17,420 | +0.52(+4.51%) |
Apr 08, 2009 | 11.32 | 11.50 | 11.32 | 11.42 | 5,149 | +0.14(+1.26%) |
Apr 07, 2009 | 11.41 | 11.44 | 11.27 | 11.28 | 11,706 | -0.13(-1.10%) |
Apr 06, 2009 | 12.77 | 12.77 | 11.32 | 11.41 | 12,593 | -0.16(-1.37%) |
Apr 03, 2009 | 11.40 | 11.65 | 11.38 | 11.56 | 22,579 | +0.13(+1.15%) |
Apr 02, 2009 | 11.37 | 11.58 | 11.37 | 11.43 | 31,881 | +0.67(+6.21%) |
Apr 01, 2009 | 10.60 | 10.85 | 10.50 | 10.76 | 39,106 | +0.27(+2.61%) |
Mar 31, 2009 | 10.40 | 10.57 | 10.38 | 10.49 | 64,645 | +0.20(+1.92%) |
Mar 30, 2009 | 10.28 | 10.29 | 10.11 | 10.29 | 48,307 | -0.66(-6.00%) |
Mar 26, 2009 | 10.86 | 10.96 | 10.75 | 10.95 | 3,344 | +0.37(+3.52%) |
Mar 25, 2009 | 10.58 | 10.82 | 10.47 | 10.58 | 28,207 | +0.05(+0.46%) |
Mar 24, 2009 | 11.12 | 11.12 | 10.50 | 10.53 | 10,823 | -0.39(-3.60%) |
Mar 23, 2009 | 10.70 | 10.93 | 10.69 | 10.92 | 57,834 | +0.78(+7.64%) |
Mar 20, 2009 | 10.27 | 10.29 | 10.13 | 10.15 | 17,633 | -0.27(-2.61%) |
Mar 19, 2009 | 10.67 | 10.67 | 10.35 | 10.42 | 12,270 | +0.10(+1.01%) |
Mar 18, 2009 | 10.04 | 10.44 | 9.948 | 10.32 | 25,582 | +0.30(+2.95%) |
Mar 17, 2009 | 9.901 | 10.02 | 9.866 | 10.02 | 13,201 | +0.31(+3.16%) |
Mar 16, 2009 | 9.948 | 9.959 | 9.713 | 9.713 | 10,019 | +0.13(+1.37%) |
Mar 13, 2009 | 9.439 | 9.647 | 8.875 | 9.581 | 0 | +0.22(+2.40%) |
Mar 12, 2009 | 9.099 | 9.428 | 9.099 | 9.357 | 23,479 | +0.37(+4.15%) |
Mar 11, 2009 | 9.126 | 9.126 | 8.842 | 8.984 | 32,244 | +0.09(+1.05%) |
Mar 10, 2009 | 8.743 | 9.014 | 8.743 | 8.891 | 44,276 | +0.62(+7.55%) |
Mar 09, 2009 | 8.409 | 8.536 | 8.255 | 8.266 | 71,757 | -0.55(-6.27%) |
Mar 06, 2009 | 8.929 | 8.973 | 8.562 | 8.820 | 0 | -0.05(-0.56%) |
Mar 05, 2009 | 9.017 | 9.106 | 8.869 | 8.869 | 14,282 | -0.38(-4.14%) |
Mar 04, 2009 | 9.192 | 9.450 | 9.176 | 9.252 | 109,398 | +0.28(+3.08%) |
Mar 02, 2009 | 9.198 | 9.273 | 8.968 | 8.976 | 76,826 | -0.58(-6.10%) |
Feb 27, 2009 | 9.439 | 9.724 | 9.400 | 9.559 | 0 | +0.07(+0.69%) |
Feb 26, 2009 | 9.713 | 9.740 | 9.406 | 9.493 | 17,188 | -0.07(-0.74%) |
Feb 25, 2009 | 9.346 | 9.713 | 9.313 | 9.565 | 42,031 | -0.01(-0.06%) |
Feb 24, 2009 | 9.346 | 9.674 | 9.346 | 9.570 | 73,436 | +0.26(+2.76%) |
Feb 23, 2009 | 9.647 | 9.647 | 9.313 | 9.313 | 26,407 | -0.46(-4.71%) |
Feb 20, 2009 | 9.625 | 9.773 | 9.526 | 9.773 | 67,545 | -0.00(-0.00%) |
Feb 19, 2009 | 10.05 | 10.05 | 9.767 | 9.773 | 37,944 | -0.26(-2.57%) |
Feb 18, 2009 | 10.04 | 10.05 | 9.866 | 10.03 | 107,835 | -0.03(-0.33%) |
Feb 17, 2009 | 10.32 | 10.32 | 10.05 | 10.06 | 28,360 | -0.74(-6.89%) |
Feb 13, 2009 | 10.92 | 10.92 | 10.74 | 10.81 | 15,363 | -0.07(-0.61%) |
Feb 12, 2009 | 10.71 | 10.87 | 10.65 | 10.87 | 15,821 | -0.03(-0.30%) |
Feb 11, 2009 | 11.07 | 11.12 | 10.85 | 10.91 | 50,908 | +0.09(+0.81%) |
Feb 10, 2009 | 11.31 | 11.31 | 10.82 | 10.82 | 11,682 | -0.54(-4.77%) |
Feb 09, 2009 | 11.30 | 11.52 | 11.25 | 11.36 | 27,924 | -0.05(-0.48%) |
Feb 06, 2009 | 11.09 | 11.42 | 11.09 | 11.42 | 38,349 | +0.36(+3.22%) |
Feb 05, 2009 | 10.85 | 11.08 | 10.85 | 11.06 | 36,158 | +0.08(+0.70%) |
Feb 04, 2009 | 11.09 | 11.15 | 10.87 | 10.98 | 20,638 | -0.20(-1.81%) |
Feb 03, 2009 | 11.07 | 11.28 | 10.95 | 11.19 | 29,097 | -0.05(-0.44%) |