Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.62 | 14.40 | 14.40 | 14.40 | 163,735 | -0.18(-1.23%) |
Dec 30, 2009 | 14.49 | 14.68 | 14.42 | 14.58 | 231,883 | +0.08(+0.56%) |
Dec 29, 2009 | 14.56 | 14.62 | 14.46 | 14.50 | 247,367 | -0.03(-0.20%) |
Dec 28, 2009 | 14.50 | 14.56 | 14.45 | 14.53 | 294,396 | +0.05(+0.32%) |
Dec 24, 2009 | 14.46 | 14.53 | 14.44 | 14.48 | 156,756 | +0.07(+0.48%) |
Dec 23, 2009 | 14.35 | 14.48 | 14.27 | 14.41 | 114,201 | +0.13(+0.89%) |
Dec 22, 2009 | 14.20 | 14.41 | 14.13 | 14.28 | 190,150 | +0.07(+0.49%) |
Dec 21, 2009 | 14.01 | 14.26 | 13.98 | 14.21 | 355,409 | +0.24(+1.74%) |
Dec 18, 2009 | 13.70 | 13.98 | 13.43 | 13.97 | 580,617 | +0.28(+2.03%) |
Dec 17, 2009 | 13.58 | 13.73 | 13.46 | 13.69 | 193,467 | +0.06(+0.47%) |
Dec 16, 2009 | 13.74 | 13.77 | 13.54 | 13.63 | 190,019 | +0.03(+0.26%) |
Dec 15, 2009 | 13.63 | 13.69 | 13.51 | 13.59 | 242,410 | -0.05(-0.38%) |
Dec 14, 2009 | 13.74 | 13.76 | 13.58 | 13.65 | 186,668 | -0.06(-0.42%) |
Dec 11, 2009 | 13.54 | 13.73 | 13.45 | 13.70 | 157,023 | +0.27(+2.03%) |
Dec 10, 2009 | 13.61 | 13.66 | 13.36 | 13.43 | 184,159 | -0.02(-0.13%) |
Dec 09, 2009 | 13.58 | 13.62 | 13.38 | 13.45 | 118,406 | -0.12(-0.90%) |
Dec 08, 2009 | 13.71 | 13.75 | 13.47 | 13.57 | 303,958 | -0.19(-1.39%) |
Dec 07, 2009 | 13.83 | 13.90 | 13.69 | 13.76 | 206,794 | +0.00(+0.00%) |
Dec 04, 2009 | 13.91 | 13.91 | 13.61 | 13.76 | 361,667 | +0.08(+0.55%) |
Dec 03, 2009 | 13.85 | 13.92 | 13.65 | 13.69 | 134,809 | -0.08(-0.55%) |
Dec 02, 2009 | 13.55 | 13.81 | 13.55 | 13.76 | 214,432 | +0.26(+1.93%) |
Dec 01, 2009 | 13.52 | 13.58 | 13.40 | 13.50 | 200,839 | +0.14(+1.04%) |
Nov 30, 2009 | 13.37 | 13.41 | 13.05 | 13.36 | 301,086 | -0.05(-0.35%) |
Nov 27, 2009 | 13.48 | 13.58 | 13.41 | 13.41 | 119,371 | -0.37(-2.70%) |
Nov 25, 2009 | 13.73 | 13.87 | 13.73 | 13.78 | 135,434 | +0.07(+0.51%) |
Nov 24, 2009 | 13.72 | 13.86 | 13.56 | 13.71 | 123,589 | -0.03(-0.25%) |
Nov 23, 2009 | 13.69 | 13.90 | 13.66 | 13.75 | 166,334 | +0.27(+2.02%) |
Nov 20, 2009 | 13.47 | 13.76 | 13.39 | 13.47 | 161,098 | -0.11(-0.81%) |
Nov 19, 2009 | 13.86 | 13.92 | 13.51 | 13.58 | 227,316 | -0.45(-3.18%) |
Nov 18, 2009 | 14.17 | 14.17 | 13.95 | 14.03 | 96,104 | -0.13(-0.94%) |
Nov 17, 2009 | 14.19 | 14.23 | 13.99 | 14.16 | 105,936 | -0.05(-0.33%) |
Nov 16, 2009 | 13.77 | 14.28 | 13.77 | 14.21 | 235,958 | +0.51(+3.73%) |
Nov 13, 2009 | 13.68 | 13.78 | 13.52 | 13.70 | 131,207 | +0.11(+0.81%) |
Nov 12, 2009 | 13.66 | 13.86 | 13.49 | 13.59 | 211,523 | -0.08(-0.55%) |
Nov 11, 2009 | 13.74 | 13.75 | 13.48 | 13.66 | 147,685 | +0.09(+0.64%) |
Nov 10, 2009 | 13.62 | 13.66 | 13.41 | 13.58 | 160,453 | -0.22(-1.60%) |
Nov 09, 2009 | 13.82 | 13.86 | 13.67 | 13.80 | 198,976 | +0.13(+0.98%) |
Nov 06, 2009 | 13.53 | 13.75 | 13.50 | 13.66 | 195,730 | +0.02(+0.17%) |
Nov 05, 2009 | 13.44 | 13.71 | 13.37 | 13.64 | 272,038 | +0.30(+2.22%) |
Nov 04, 2009 | 13.58 | 13.69 | 13.34 | 13.34 | 342,139 | -0.09(-0.69%) |
Nov 03, 2009 | 13.32 | 13.54 | 13.32 | 13.44 | 342,174 | +0.01(+0.04%) |
Nov 02, 2009 | 13.54 | 13.63 | 13.20 | 13.43 | 394,988 | -0.06(-0.47%) |
Oct 30, 2009 | 13.49 | 13.54 | 13.23 | 13.50 | 532,518 | -0.05(-0.39%) |
Oct 29, 2009 | 13.37 | 13.62 | 13.25 | 13.55 | 361,913 | +0.34(+2.59%) |
Oct 28, 2009 | 13.60 | 13.73 | 13.21 | 13.21 | 217,064 | -0.46(-3.35%) |
Oct 27, 2009 | 13.77 | 13.94 | 13.63 | 13.66 | 171,860 | -0.02(-0.13%) |
Oct 26, 2009 | 13.97 | 14.13 | 13.68 | 13.68 | 169,695 | -0.19(-1.38%) |
Oct 23, 2009 | 14.01 | 14.16 | 13.81 | 13.87 | 239,039 | -0.09(-0.62%) |
Oct 22, 2009 | 13.77 | 13.99 | 13.63 | 13.96 | 172,597 | +0.19(+1.35%) |
Oct 21, 2009 | 14.03 | 14.24 | 13.74 | 13.77 | 245,914 | -0.25(-1.78%) |
Oct 20, 2009 | 13.90 | 14.27 | 13.88 | 14.02 | 181,542 | -0.13(-0.94%) |
Oct 19, 2009 | 14.10 | 14.26 | 13.94 | 14.16 | 237,802 | +0.16(+1.16%) |
Oct 16, 2009 | 14.14 | 14.20 | 13.93 | 13.99 | 218,397 | -0.21(-1.47%) |
Oct 15, 2009 | 14.01 | 14.21 | 14.01 | 14.20 | 150,343 | +0.09(+0.62%) |
Oct 14, 2009 | 14.20 | 14.30 | 14.08 | 14.12 | 222,709 | +0.04(+0.29%) |
Oct 13, 2009 | 14.10 | 14.21 | 13.95 | 14.08 | 126,896 | -0.01(-0.08%) |
Oct 12, 2009 | 14.27 | 14.30 | 14.05 | 14.09 | 164,219 | +0.10(+0.75%) |
Oct 09, 2009 | 13.75 | 14.01 | 13.63 | 13.98 | 137,061 | +0.17(+1.26%) |
Oct 08, 2009 | 13.73 | 14.02 | 13.63 | 13.81 | 265,171 | +0.24(+1.80%) |
Oct 07, 2009 | 13.61 | 13.69 | 13.48 | 13.57 | 132,563 | -0.14(-1.02%) |
Oct 06, 2009 | 13.53 | 13.83 | 13.35 | 13.70 | 215,941 | +0.21(+1.59%) |
Oct 05, 2009 | 13.24 | 13.50 | 13.00 | 13.49 | 368,431 | +0.35(+2.65%) |
Oct 02, 2009 | 13.27 | 13.43 | 12.98 | 13.14 | 346,422 | -0.28(-2.12%) |
Oct 01, 2009 | 13.86 | 13.94 | 13.24 | 13.43 | 429,505 | -0.46(-3.30%) |
Sep 30, 2009 | 13.91 | 14.05 | 13.71 | 13.88 | 339,506 | +0.01(+0.04%) |
Sep 29, 2009 | 14.35 | 14.45 | 13.88 | 13.88 | 590,596 | -0.44(-3.08%) |
Sep 28, 2009 | 14.10 | 14.51 | 14.10 | 14.32 | 183,952 | +0.10(+0.74%) |
Sep 25, 2009 | 14.21 | 14.34 | 14.10 | 14.21 | 153,635 | -0.02(-0.16%) |
Sep 24, 2009 | 14.42 | 14.62 | 14.13 | 14.24 | 268,300 | -0.18(-1.25%) |
Sep 23, 2009 | 14.45 | 14.73 | 14.37 | 14.42 | 161,441 | -0.01(-0.08%) |
Sep 22, 2009 | 14.63 | 14.63 | 14.41 | 14.43 | 124,674 | -0.08(-0.52%) |
Sep 21, 2009 | 14.65 | 14.70 | 14.46 | 14.51 | 158,040 | -0.19(-1.30%) |
Sep 18, 2009 | 14.66 | 14.74 | 14.51 | 14.70 | 284,752 | +0.09(+0.60%) |
Sep 17, 2009 | 14.50 | 14.73 | 14.48 | 14.61 | 192,678 | +0.10(+0.72%) |
Sep 16, 2009 | 14.24 | 14.51 | 14.21 | 14.51 | 99,714 | +0.27(+1.87%) |
Sep 15, 2009 | 14.08 | 14.33 | 14.08 | 14.24 | 112,798 | +0.10(+0.74%) |
Sep 14, 2009 | 13.81 | 14.19 | 13.78 | 14.13 | 143,595 | +0.24(+1.75%) |
Sep 11, 2009 | 14.20 | 14.20 | 13.87 | 13.89 | 169,965 | -0.26(-1.80%) |
Sep 10, 2009 | 14.16 | 14.21 | 13.99 | 14.15 | 113,292 | +0.08(+0.58%) |
Sep 09, 2009 | 13.84 | 14.20 | 13.84 | 14.06 | 158,416 | +0.18(+1.30%) |
Sep 08, 2009 | 13.76 | 13.93 | 13.67 | 13.88 | 194,639 | +0.21(+1.57%) |
Sep 04, 2009 | 13.39 | 13.67 | 13.32 | 13.67 | 185,020 | +0.32(+2.39%) |
Sep 03, 2009 | 13.34 | 13.37 | 13.11 | 13.35 | 123,358 | +0.08(+0.61%) |
Sep 02, 2009 | 13.32 | 13.35 | 13.23 | 13.27 | 121,917 | -0.09(-0.65%) |
Sep 01, 2009 | 13.57 | 13.90 | 13.33 | 13.36 | 222,399 | -0.33(-2.42%) |
Aug 31, 2009 | 13.83 | 13.88 | 13.63 | 13.69 | 192,642 | -0.24(-1.75%) |
Aug 28, 2009 | 14.24 | 14.28 | 13.82 | 13.93 | 114,618 | -0.26(-1.80%) |
Aug 27, 2009 | 14.19 | 14.22 | 13.67 | 14.19 | 212,566 | -0.13(-0.89%) |
Aug 26, 2009 | 14.39 | 14.44 | 14.16 | 14.31 | 145,600 | -0.06(-0.44%) |
Aug 25, 2009 | 14.17 | 14.59 | 14.17 | 14.38 | 169,272 | +0.03(+0.24%) |
Aug 24, 2009 | 14.15 | 14.44 | 14.10 | 14.34 | 281,617 | +0.30(+2.11%) |
Aug 21, 2009 | 13.94 | 14.10 | 13.88 | 14.05 | 336,819 | +0.30(+2.19%) |
Aug 20, 2009 | 13.61 | 13.79 | 13.57 | 13.75 | 108,646 | +0.06(+0.47%) |
Aug 19, 2009 | 13.47 | 13.72 | 13.44 | 13.68 | 156,829 | +0.11(+0.81%) |
Aug 18, 2009 | 13.83 | 13.94 | 13.48 | 13.57 | 327,746 | -0.21(-1.56%) |
Aug 17, 2009 | 13.95 | 13.95 | 13.63 | 13.79 | 215,010 | -0.27(-1.94%) |
Aug 14, 2009 | 14.25 | 14.31 | 13.87 | 14.06 | 211,847 | -0.25(-1.74%) |
Aug 13, 2009 | 14.42 | 14.50 | 14.22 | 14.31 | 148,794 | -0.01(-0.04%) |
Aug 12, 2009 | 14.21 | 14.60 | 14.21 | 14.31 | 236,311 | +0.12(+0.82%) |
Aug 11, 2009 | 14.33 | 14.37 | 14.11 | 14.20 | 152,141 | -0.15(-1.05%) |
Aug 10, 2009 | 14.18 | 14.35 | 14.05 | 14.35 | 284,889 | +0.05(+0.37%) |
Aug 07, 2009 | 14.09 | 14.51 | 13.86 | 14.30 | 229,867 | +0.41(+2.97%) |
Aug 06, 2009 | 14.07 | 14.10 | 13.74 | 13.88 | 190,917 | -0.06(-0.46%) |
Aug 05, 2009 | 14.00 | 14.16 | 13.89 | 13.95 | 408,834 | +0.02(+0.17%) |
Aug 04, 2009 | 13.32 | 14.15 | 13.16 | 13.92 | 361,339 | +0.35(+2.56%) |
Aug 03, 2009 | 13.66 | 13.66 | 13.30 | 13.58 | 367,196 | +0.05(+0.34%) |
Jul 31, 2009 | 13.81 | 13.82 | 13.44 | 13.53 | 413,793 | -0.37(-2.63%) |
Jul 30, 2009 | 14.04 | 14.18 | 13.72 | 13.90 | 401,718 | +0.05(+0.34%) |
Jul 29, 2009 | 14.00 | 14.05 | 13.69 | 13.85 | 319,880 | -0.20(-1.45%) |
Jul 28, 2009 | 14.27 | 14.39 | 13.91 | 14.05 | 422,764 | -0.34(-2.38%) |
Jul 27, 2009 | 14.45 | 14.50 | 14.23 | 14.39 | 343,620 | -0.08(-0.56%) |
Jul 24, 2009 | 14.31 | 14.50 | 14.18 | 14.48 | 201,623 | +0.05(+0.36%) |
Jul 23, 2009 | 13.81 | 14.58 | 13.76 | 14.42 | 411,620 | +0.57(+4.10%) |
Jul 22, 2009 | 13.69 | 13.91 | 13.69 | 13.86 | 159,733 | +0.15(+1.10%) |
Jul 21, 2009 | 13.65 | 13.73 | 13.45 | 13.70 | 173,861 | +0.07(+0.51%) |
Jul 20, 2009 | 13.73 | 13.74 | 13.53 | 13.63 | 192,797 | +0.01(+0.04%) |
Jul 17, 2009 | 13.67 | 13.76 | 13.43 | 13.63 | 330,336 | +0.01(+0.04%) |
Jul 16, 2009 | 13.46 | 13.69 | 13.26 | 13.62 | 205,889 | +0.15(+1.08%) |
Jul 15, 2009 | 13.05 | 13.52 | 12.89 | 13.48 | 369,062 | +0.58(+4.50%) |
Jul 14, 2009 | 12.62 | 12.95 | 12.59 | 12.90 | 245,232 | +0.26(+2.02%) |
Jul 13, 2009 | 12.31 | 12.65 | 12.19 | 12.64 | 283,146 | +0.37(+2.98%) |
Jul 10, 2009 | 12.07 | 12.32 | 12.03 | 12.28 | 117,186 | +0.12(+0.95%) |
Jul 09, 2009 | 12.32 | 12.32 | 12.05 | 12.16 | 142,599 | -0.07(-0.57%) |
Jul 08, 2009 | 12.40 | 12.47 | 12.03 | 12.23 | 247,093 | -0.19(-1.54%) |
Jul 07, 2009 | 12.76 | 12.84 | 12.42 | 12.42 | 219,010 | -0.30(-2.37%) |
Jul 06, 2009 | 12.54 | 12.76 | 12.46 | 12.72 | 259,022 | +0.17(+1.39%) |
Jul 02, 2009 | 12.73 | 12.78 | 12.53 | 12.55 | 267,783 | -0.39(-3.05%) |
Jul 01, 2009 | 12.79 | 13.03 | 12.46 | 12.94 | 233,136 | +0.27(+2.15%) |
Jun 30, 2009 | 12.64 | 12.79 | 12.40 | 12.67 | 221,616 | +0.01(+0.05%) |
Jun 29, 2009 | 12.53 | 12.74 | 12.30 | 12.67 | 292,893 | +0.16(+1.30%) |
Jun 26, 2009 | 12.24 | 12.53 | 12.10 | 12.50 | 586,537 | +0.24(+1.99%) |
Jun 25, 2009 | 12.05 | 12.26 | 11.85 | 12.26 | 177,794 | +0.26(+2.18%) |
Jun 24, 2009 | 11.96 | 12.17 | 11.76 | 12.00 | 194,159 | +0.16(+1.37%) |
Jun 23, 2009 | 12.11 | 12.27 | 11.78 | 11.84 | 246,638 | -0.24(-1.97%) |
Jun 22, 2009 | 12.36 | 12.41 | 12.07 | 12.07 | 266,076 | -0.30(-2.39%) |
Jun 19, 2009 | 12.63 | 12.64 | 12.26 | 12.37 | 356,463 | -0.04(-0.33%) |
Jun 18, 2009 | 12.32 | 12.50 | 12.22 | 12.41 | 191,139 | +0.11(+0.90%) |
Jun 17, 2009 | 12.19 | 12.38 | 12.19 | 12.30 | 202,959 | +0.14(+1.19%) |
Jun 16, 2009 | 12.30 | 12.42 | 12.11 | 12.16 | 190,132 | -0.14(-1.18%) |
Jun 15, 2009 | 12.60 | 12.60 | 12.20 | 12.30 | 306,391 | -0.34(-2.71%) |
Jun 12, 2009 | 12.31 | 12.76 | 12.22 | 12.64 | 362,666 | +0.31(+2.54%) |
Jun 11, 2009 | 12.02 | 12.57 | 11.98 | 12.33 | 446,900 | +0.42(+3.51%) |
Jun 10, 2009 | 11.89 | 12.04 | 11.73 | 11.91 | 477,133 | +0.18(+1.53%) |
Jun 09, 2009 | 11.88 | 11.96 | 11.67 | 11.73 | 437,305 | +0.03(+0.30%) |
Jun 08, 2009 | 11.58 | 11.86 | 11.49 | 11.70 | 312,998 | +0.01(+0.05%) |
Jun 05, 2009 | 11.84 | 11.92 | 11.60 | 11.69 | 456,495 | -0.04(-0.35%) |
Jun 04, 2009 | 11.74 | 11.82 | 11.60 | 11.73 | 304,657 | +0.02(+0.15%) |
Jun 03, 2009 | 11.64 | 11.74 | 11.55 | 11.71 | 290,406 | -0.04(-0.35%) |
Jun 02, 2009 | 11.53 | 11.87 | 11.40 | 11.75 | 433,531 | +0.21(+1.81%) |
Jun 01, 2009 | 11.26 | 11.56 | 11.15 | 11.55 | 319,278 | +0.55(+5.01%) |
May 29, 2009 | 11.07 | 11.29 | 10.88 | 10.99 | 489,535 | -0.04(-0.37%) |
May 28, 2009 | 11.22 | 11.39 | 10.93 | 11.04 | 364,967 | -0.20(-1.76%) |
May 27, 2009 | 11.53 | 11.53 | 11.20 | 11.23 | 420,049 | -0.24(-2.12%) |
May 26, 2009 | 10.98 | 11.54 | 10.92 | 11.48 | 418,748 | +0.63(+5.83%) |
May 22, 2009 | 10.99 | 11.17 | 10.83 | 10.84 | 173,309 | -0.13(-1.16%) |
May 21, 2009 | 11.16 | 11.28 | 10.81 | 10.97 | 323,039 | -0.20(-1.82%) |
May 20, 2009 | 11.24 | 11.51 | 11.13 | 11.17 | 471,162 | -0.02(-0.16%) |
May 19, 2009 | 11.30 | 11.42 | 11.14 | 11.19 | 379,029 | -0.08(-0.72%) |
May 18, 2009 | 11.24 | 11.35 | 11.07 | 11.27 | 296,148 | +0.19(+1.73%) |
May 15, 2009 | 11.25 | 11.36 | 10.99 | 11.08 | 503,692 | -0.23(-2.00%) |
May 14, 2009 | 11.56 | 11.58 | 11.16 | 11.31 | 487,441 | -0.17(-1.47%) |
May 13, 2009 | 11.64 | 11.66 | 11.44 | 11.48 | 564,847 | -0.26(-2.22%) |
May 12, 2009 | 11.67 | 11.95 | 11.55 | 11.74 | 354,859 | -0.13(-1.12%) |
May 11, 2009 | 11.98 | 12.14 | 11.69 | 11.87 | 327,439 | -0.37(-3.03%) |
May 08, 2009 | 12.11 | 12.38 | 11.94 | 12.24 | 586,246 | +0.24(+2.03%) |
May 07, 2009 | 12.18 | 12.18 | 11.82 | 12.00 | 487,086 | -0.03(-0.24%) |
May 06, 2009 | 11.84 | 12.15 | 11.70 | 12.03 | 833,778 | +0.05(+0.44%) |
May 05, 2009 | 11.91 | 12.41 | 11.75 | 11.98 | 1,242,809 | -1.27(-9.59%) |
May 04, 2009 | 13.16 | 13.36 | 12.97 | 13.25 | 341,195 | +0.14(+1.06%) |
May 01, 2009 | 12.88 | 13.26 | 12.81 | 13.11 | 383,478 | +0.24(+1.85%) |
Apr 30, 2009 | 13.05 | 13.27 | 12.81 | 12.87 | 417,621 | -0.03(-0.27%) |
Apr 29, 2009 | 12.76 | 12.96 | 12.67 | 12.90 | 457,653 | +0.25(+1.97%) |
Apr 28, 2009 | 12.25 | 12.86 | 12.25 | 12.65 | 619,312 | +0.28(+2.25%) |
Apr 27, 2009 | 12.59 | 12.81 | 12.28 | 12.38 | 499,866 | -0.39(-3.05%) |
Apr 24, 2009 | 12.74 | 12.96 | 12.55 | 12.76 | 425,842 | +0.05(+0.36%) |
Apr 23, 2009 | 12.90 | 12.98 | 12.55 | 12.72 | 363,242 | -0.14(-1.08%) |
Apr 22, 2009 | 12.68 | 13.29 | 12.67 | 12.86 | 437,517 | -0.03(-0.23%) |
Apr 21, 2009 | 12.54 | 12.96 | 12.38 | 12.89 | 378,497 | +0.24(+1.88%) |
Apr 20, 2009 | 12.95 | 13.16 | 12.54 | 12.65 | 355,614 | -0.50(-3.84%) |
Apr 17, 2009 | 13.16 | 13.21 | 13.02 | 13.15 | 319,232 | +0.04(+0.31%) |
Apr 16, 2009 | 13.11 | 13.24 | 12.93 | 13.11 | 400,787 | +0.06(+0.44%) |
Apr 15, 2009 | 12.84 | 13.16 | 12.84 | 13.05 | 462,609 | +0.10(+0.76%) |
Apr 14, 2009 | 13.33 | 13.34 | 12.83 | 12.96 | 256,848 | -0.40(-3.00%) |
Apr 13, 2009 | 13.50 | 13.50 | 13.11 | 13.36 | 574,555 | -0.17(-1.24%) |
Apr 09, 2009 | 13.50 | 13.68 | 13.33 | 13.52 | 731,119 | +0.20(+1.48%) |
Apr 08, 2009 | 13.26 | 13.46 | 13.12 | 13.33 | 471,181 | +0.08(+0.61%) |
Apr 07, 2009 | 13.25 | 13.65 | 13.20 | 13.25 | 476,102 | -0.20(-1.47%) |
Apr 06, 2009 | 13.69 | 13.84 | 13.25 | 13.44 | 567,218 | -0.44(-3.18%) |
Apr 03, 2009 | 13.69 | 13.95 | 13.39 | 13.88 | 390,072 | +0.19(+1.40%) |
Apr 02, 2009 | 13.03 | 13.76 | 12.92 | 13.69 | 627,378 | +0.95(+7.47%) |
Apr 01, 2009 | 12.61 | 12.97 | 12.39 | 12.74 | 431,749 | -0.05(-0.41%) |
Mar 31, 2009 | 12.72 | 13.11 | 12.61 | 12.79 | 408,095 | +0.09(+0.68%) |
Mar 30, 2009 | 12.74 | 12.90 | 12.26 | 12.71 | 618,779 | -0.64(-4.82%) |
Mar 26, 2009 | 13.11 | 13.35 | 12.73 | 13.35 | 454,541 | +0.49(+3.84%) |
Mar 25, 2009 | 12.76 | 13.19 | 12.35 | 12.86 | 452,910 | +0.14(+1.09%) |
Mar 24, 2009 | 13.04 | 13.04 | 12.66 | 12.72 | 293,470 | -0.44(-3.35%) |
Mar 23, 2009 | 12.62 | 13.17 | 12.32 | 13.16 | 477,231 | +1.02(+8.36%) |
Mar 20, 2009 | 12.76 | 12.89 | 12.10 | 12.14 | 505,443 | -0.55(-4.30%) |
Mar 19, 2009 | 12.68 | 13.08 | 12.34 | 12.69 | 1,149,077 | +0.19(+1.53%) |
Mar 18, 2009 | 12.05 | 12.70 | 11.75 | 12.50 | 573,906 | +0.45(+3.76%) |
Mar 17, 2009 | 11.55 | 12.05 | 11.55 | 12.05 | 397,064 | +0.23(+1.91%) |
Mar 16, 2009 | 11.52 | 12.17 | 11.41 | 11.82 | 468,622 | +0.42(+3.66%) |
Mar 13, 2009 | 11.38 | 11.44 | 11.11 | 11.40 | 224,284 | +0.04(+0.36%) |
Mar 12, 2009 | 10.72 | 11.38 | 10.51 | 11.36 | 409,202 | +0.63(+5.84%) |
Mar 11, 2009 | 10.38 | 10.87 | 10.32 | 10.73 | 403,450 | +0.46(+4.46%) |
Mar 10, 2009 | 9.701 | 10.30 | 9.672 | 10.28 | 660,306 | +0.82(+8.65%) |
Mar 09, 2009 | 9.672 | 10.10 | 9.399 | 9.457 | 656,812 | -0.27(-2.80%) |
Mar 06, 2009 | 9.492 | 9.968 | 9.475 | 9.730 | 619,515 | +0.37(+3.90%) |
Mar 05, 2009 | 9.910 | 10.07 | 9.324 | 9.364 | 502,613 | -0.71(-7.08%) |
Mar 04, 2009 | 9.185 | 10.30 | 8.976 | 10.08 | 1,044,276 | +0.30(+3.09%) |
Mar 02, 2009 | 9.933 | 9.991 | 9.718 | 9.776 | 459,620 | -0.32(-3.22%) |
Feb 27, 2009 | 10.14 | 10.22 | 9.962 | 10.10 | 443,634 | -0.12(-1.19%) |
Feb 26, 2009 | 10.48 | 10.61 | 10.19 | 10.22 | 191,454 | -0.15(-1.40%) |
Feb 25, 2009 | 10.61 | 10.74 | 10.21 | 10.37 | 328,332 | -0.21(-1.97%) |
Feb 24, 2009 | 10.23 | 10.70 | 10.17 | 10.58 | 289,342 | +0.42(+4.11%) |
Feb 23, 2009 | 10.99 | 11.10 | 10.11 | 10.16 | 339,350 | -0.72(-6.61%) |
Feb 20, 2009 | 11.08 | 11.20 | 10.68 | 10.88 | 276,936 | -0.38(-3.40%) |
Feb 19, 2009 | 11.56 | 11.69 | 11.26 | 11.26 | 204,603 | -0.16(-1.37%) |
Feb 18, 2009 | 11.60 | 11.66 | 11.35 | 11.42 | 424,879 | +0.02(+0.20%) |
Feb 17, 2009 | 11.66 | 11.70 | 11.29 | 11.40 | 363,175 | -0.53(-4.47%) |
Feb 13, 2009 | 11.89 | 12.16 | 11.77 | 11.93 | 196,609 | +0.08(+0.69%) |
Feb 12, 2009 | 11.45 | 12.02 | 11.44 | 11.85 | 418,893 | -0.33(-2.72%) |
Feb 11, 2009 | 11.93 | 12.27 | 11.77 | 12.18 | 322,329 | +0.26(+2.19%) |
Feb 10, 2009 | 12.30 | 12.53 | 11.90 | 11.92 | 375,126 | -0.44(-3.52%) |
Feb 09, 2009 | 12.22 | 12.40 | 12.04 | 12.35 | 285,238 | +0.15(+1.24%) |
Feb 06, 2009 | 11.69 | 12.30 | 11.69 | 12.20 | 271,790 | +0.47(+4.01%) |
Feb 05, 2009 | 10.98 | 11.89 | 10.98 | 11.73 | 431,826 | +0.66(+5.92%) |
Feb 04, 2009 | 11.40 | 11.58 | 10.87 | 11.08 | 873,998 | -0.39(-3.39%) |
Feb 03, 2009 | 10.43 | 11.54 | 10.16 | 11.46 | 1,409,419 | +0.56(+5.11%) |
Feb 02, 2009 | 11.60 | 11.78 | 10.79 | 10.91 | 1,125,959 | -0.85(-7.25%) |
Jan 30, 2009 | 11.95 | 12.14 | 11.61 | 11.76 | 423,821 | -0.13(-1.07%) |
Jan 29, 2009 | 12.10 | 12.27 | 11.77 | 11.89 | 279,346 | -0.31(-2.52%) |
Jan 28, 2009 | 12.17 | 12.27 | 12.01 | 12.20 | 298,465 | +0.22(+1.84%) |
Jan 27, 2009 | 11.58 | 12.16 | 11.51 | 11.98 | 291,217 | +0.37(+3.20%) |
Jan 26, 2009 | 11.30 | 11.71 | 11.17 | 11.60 | 331,875 | +0.38(+3.36%) |
Jan 23, 2009 | 11.16 | 11.37 | 11.02 | 11.23 | 300,445 | -0.21(-1.83%) |
Jan 22, 2009 | 11.31 | 11.64 | 11.07 | 11.44 | 545,248 | -0.10(-0.86%) |
Jan 21, 2009 | 11.31 | 11.58 | 11.01 | 11.53 | 546,767 | +0.32(+2.85%) |
Jan 20, 2009 | 11.80 | 12.08 | 11.15 | 11.22 | 565,262 | -0.59(-5.01%) |
Jan 16, 2009 | 12.06 | 12.12 | 11.61 | 11.81 | 356,844 | -0.09(-0.73%) |
Jan 15, 2009 | 11.69 | 11.89 | 11.33 | 11.89 | 570,238 | +0.17(+1.44%) |
Jan 14, 2009 | 11.88 | 12.00 | 11.62 | 11.73 | 292,422 | -0.28(-2.37%) |
Jan 13, 2009 | 12.06 | 12.21 | 11.90 | 12.01 | 190,711 | -0.11(-0.91%) |
Jan 12, 2009 | 12.27 | 12.35 | 12.02 | 12.12 | 381,056 | -0.11(-0.90%) |
Jan 09, 2009 | 12.71 | 13.03 | 12.18 | 12.23 | 376,711 | -0.52(-4.05%) |
Jan 08, 2009 | 12.42 | 12.85 | 12.18 | 12.75 | 381,666 | +0.27(+2.19%) |
Jan 07, 2009 | 12.84 | 12.92 | 12.23 | 12.47 | 429,198 | -0.62(-4.70%) |
Jan 06, 2009 | 13.39 | 13.62 | 12.99 | 13.09 | 539,132 | -0.21(-1.61%) |
Jan 05, 2009 | 14.11 | 14.11 | 13.03 | 13.30 | 928,585 | -0.77(-5.48%) |