Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.41 | 18.59 | 18.16 | 18.24 | 12,378 | -0.11(-0.61%) |
Jan 28, 2010 | 18.63 | 18.63 | 18.23 | 18.35 | 18,367 | -0.09(-0.49%) |
Jan 27, 2010 | 18.30 | 18.45 | 17.99 | 18.45 | 19,228 | +0.22(+1.22%) |
Jan 26, 2010 | 18.25 | 18.43 | 18.18 | 18.22 | 16,788 | -0.13(-0.71%) |
Jan 25, 2010 | 18.43 | 18.53 | 18.09 | 18.35 | 32,209 | +0.12(+0.64%) |
Jan 22, 2010 | 18.67 | 18.67 | 18.19 | 18.24 | 29,331 | -0.45(-2.42%) |
Jan 21, 2010 | 18.88 | 18.91 | 18.67 | 18.69 | 9,148 | -0.45(-2.36%) |
Jan 20, 2010 | 19.16 | 19.17 | 18.98 | 19.14 | 15,226 | -0.24(-1.25%) |
Jan 19, 2010 | 19.09 | 19.38 | 19.09 | 19.38 | 21,239 | +0.45(+2.35%) |
Jan 15, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 11,147 | -0.12(-0.62%) |
Jan 14, 2010 | 19.08 | 19.09 | 18.95 | 19.05 | 13,745 | -0.02(-0.10%) |
Jan 13, 2010 | 18.72 | 19.13 | 18.72 | 19.07 | 11,964 | +0.41(+2.22%) |
Jan 12, 2010 | 18.68 | 18.76 | 18.66 | 18.66 | 10,664 | -0.34(-1.77%) |
Jan 11, 2010 | 18.98 | 19.07 | 18.95 | 18.99 | 13,079 | +0.13(+0.70%) |
Jan 08, 2010 | 18.96 | 18.98 | 18.82 | 18.86 | 6,447 | -0.19(-1.01%) |
Jan 07, 2010 | 18.88 | 19.13 | 18.69 | 19.05 | 36,232 | +0.12(+0.62%) |
Jan 06, 2010 | 19.05 | 19.06 | 18.93 | 18.93 | 10,179 | +0.03(+0.15%) |
Jan 05, 2010 | 18.97 | 18.97 | 18.85 | 18.91 | 4,987 | -0.00(-0.00%) |
Jan 04, 2010 | 19.23 | 19.30 | 18.89 | 18.91 | 29,763 | -0.24(-1.26%) |
Dec 31, 2009 | 19.55 | 19.15 | 19.15 | 19.15 | 30,210 | -0.30(-1.56%) |
Dec 30, 2009 | 19.40 | 19.46 | 19.31 | 19.45 | 9,925 | -0.04(-0.20%) |
Dec 29, 2009 | 19.76 | 19.76 | 19.42 | 19.49 | 4,827 | -0.25(-1.25%) |
Dec 28, 2009 | 19.76 | 19.89 | 19.67 | 19.74 | 33,361 | +0.22(+1.11%) |
Dec 24, 2009 | 19.52 | 19.61 | 19.52 | 19.52 | 9,370 | -0.12(-0.63%) |
Dec 23, 2009 | 19.43 | 19.66 | 19.43 | 19.65 | 17,998 | +0.29(+1.50%) |
Dec 22, 2009 | 19.30 | 19.36 | 19.29 | 19.36 | 1,214 | +0.21(+1.10%) |
Dec 21, 2009 | 18.97 | 19.16 | 18.97 | 19.15 | 22,270 | +0.35(+1.84%) |
Dec 18, 2009 | 18.88 | 18.88 | 18.65 | 18.80 | 4,208 | +0.00(+0.00%) |
Dec 17, 2009 | 18.77 | 18.86 | 18.72 | 18.80 | 21,126 | -0.08(-0.44%) |
Dec 16, 2009 | 18.87 | 18.95 | 18.87 | 18.88 | 9,090 | +0.09(+0.51%) |
Dec 15, 2009 | 18.92 | 18.92 | 18.79 | 18.79 | 2,153 | -0.19(-0.98%) |
Dec 14, 2009 | 18.72 | 18.97 | 18.56 | 18.97 | 6,618 | +0.40(+2.15%) |
Dec 11, 2009 | 18.51 | 18.57 | 18.48 | 18.57 | 6,694 | +0.18(+0.99%) |
Dec 10, 2009 | 18.63 | 18.65 | 18.35 | 18.39 | 5,746 | -0.32(-1.72%) |
Dec 09, 2009 | 18.63 | 18.71 | 18.53 | 18.71 | 8,320 | +0.13(+0.69%) |
Dec 08, 2009 | 18.78 | 18.78 | 18.58 | 18.58 | 912 | -0.06(-0.33%) |
Dec 07, 2009 | 19.07 | 19.07 | 18.64 | 18.64 | 7,447 | -0.46(-2.43%) |
Dec 04, 2009 | 18.97 | 19.11 | 18.78 | 19.11 | 61,484 | +0.47(+2.51%) |
Dec 03, 2009 | 19.32 | 19.32 | 18.64 | 18.64 | 15,339 | -0.11(-0.61%) |
Dec 02, 2009 | 18.58 | 18.79 | 18.58 | 18.76 | 4,463 | +0.20(+1.10%) |
Dec 01, 2009 | 18.08 | 18.61 | 18.08 | 18.55 | 105,303 | +0.33(+1.83%) |
Nov 30, 2009 | 17.88 | 18.22 | 17.76 | 18.22 | 18,553 | +0.37(+2.05%) |
Nov 27, 2009 | 17.28 | 17.85 | 17.05 | 17.85 | 17,603 | -0.25(-1.40%) |
Nov 25, 2009 | 18.19 | 18.19 | 18.11 | 18.11 | 1,599 | +0.05(+0.29%) |
Nov 24, 2009 | 18.19 | 18.19 | 18.01 | 18.05 | 12,947 | -0.16(-0.90%) |
Nov 23, 2009 | 18.33 | 18.50 | 18.22 | 18.22 | 31,850 | +0.18(+1.00%) |
Nov 20, 2009 | 17.88 | 18.09 | 17.88 | 18.04 | 19,175 | +0.01(+0.07%) |
Nov 19, 2009 | 18.20 | 18.20 | 17.99 | 18.02 | 56,683 | -0.37(-2.02%) |
Nov 18, 2009 | 18.14 | 18.41 | 18.14 | 18.40 | 13,932 | +0.31(+1.71%) |
Nov 17, 2009 | 18.28 | 18.47 | 18.09 | 18.09 | 26,354 | -0.23(-1.25%) |
Nov 16, 2009 | 17.85 | 18.50 | 17.24 | 18.32 | 268,453 | +0.47(+2.64%) |
Nov 13, 2009 | 17.85 | 17.90 | 17.81 | 17.84 | 2,082 | +0.13(+0.73%) |
Nov 12, 2009 | 17.92 | 18.03 | 17.72 | 17.72 | 2,592 | -0.07(-0.38%) |
Nov 11, 2009 | 17.97 | 18.04 | 17.74 | 17.78 | 8,066 | +0.13(+0.74%) |
Nov 10, 2009 | 17.52 | 17.70 | 17.43 | 17.65 | 2,429 | -0.03(-0.15%) |
Nov 09, 2009 | 17.18 | 17.68 | 17.18 | 17.68 | 9,617 | +0.66(+3.86%) |
Nov 06, 2009 | 17.07 | 17.16 | 16.85 | 17.02 | 14,048 | -0.21(-1.22%) |
Nov 05, 2009 | 17.09 | 17.24 | 17.00 | 17.23 | 21,598 | +0.20(+1.20%) |
Nov 04, 2009 | 17.45 | 17.45 | 17.02 | 17.03 | 5,756 | -0.12(-0.70%) |
Nov 03, 2009 | 16.94 | 17.15 | 16.94 | 17.15 | 2,412 | +0.08(+0.45%) |
Nov 02, 2009 | 17.06 | 17.30 | 16.68 | 17.07 | 69,840 | -0.07(-0.43%) |
Oct 30, 2009 | 17.10 | 17.27 | 16.69 | 17.15 | 15,971 | -0.14(-0.79%) |
Oct 29, 2009 | 16.79 | 17.31 | 16.79 | 17.28 | 6,446 | +0.59(+3.56%) |
Oct 28, 2009 | 17.36 | 17.36 | 16.69 | 16.69 | 144,685 | -0.54(-3.16%) |
Oct 27, 2009 | 17.39 | 17.46 | 17.23 | 17.23 | 46,159 | -0.16(-0.92%) |
Oct 26, 2009 | 17.40 | 17.75 | 17.38 | 17.39 | 106,217 | +0.04(+0.24%) |
Oct 23, 2009 | 17.47 | 17.50 | 17.33 | 17.35 | 62,239 | -0.18(-1.02%) |
Oct 22, 2009 | 16.98 | 17.57 | 16.93 | 17.53 | 7,845 | +0.37(+2.13%) |
Oct 21, 2009 | 17.64 | 17.70 | 17.16 | 17.16 | 112,484 | -0.26(-1.49%) |
Oct 20, 2009 | 17.38 | 17.50 | 17.38 | 17.42 | 8,344 | -0.37(-2.05%) |
Oct 19, 2009 | 17.65 | 17.87 | 17.65 | 17.79 | 30,383 | +0.34(+1.95%) |
Oct 16, 2009 | 17.60 | 17.60 | 17.45 | 17.45 | 20,795 | -0.36(-2.02%) |
Oct 15, 2009 | 17.78 | 17.85 | 17.73 | 17.81 | 31,269 | -0.11(-0.59%) |
Oct 14, 2009 | 17.68 | 17.91 | 17.63 | 17.91 | 35,941 | +0.57(+3.28%) |
Oct 13, 2009 | 17.29 | 17.41 | 17.29 | 17.34 | 14,520 | -0.16(-0.92%) |
Oct 12, 2009 | 17.54 | 17.67 | 17.49 | 17.50 | 34,887 | +0.02(+0.11%) |
Oct 09, 2009 | 17.26 | 17.51 | 17.22 | 17.49 | 62,499 | +0.19(+1.11%) |
Oct 08, 2009 | 17.22 | 17.46 | 17.16 | 17.29 | 139,651 | +0.26(+1.53%) |
Oct 07, 2009 | 16.84 | 17.03 | 16.84 | 17.03 | 70,822 | +0.06(+0.33%) |
Oct 06, 2009 | 17.24 | 17.33 | 16.82 | 16.98 | 58,489 | -0.06(-0.36%) |
Oct 05, 2009 | 17.10 | 17.15 | 16.92 | 17.04 | 98,994 | +0.35(+2.08%) |
Oct 02, 2009 | 16.58 | 17.09 | 16.47 | 16.69 | 49,918 | -0.08(-0.48%) |
Oct 01, 2009 | 17.41 | 17.41 | 16.77 | 16.77 | 34,576 | -0.74(-4.21%) |
Sep 30, 2009 | 17.56 | 17.71 | 17.27 | 17.51 | 62,415 | -0.09(-0.53%) |
Sep 29, 2009 | 17.91 | 17.95 | 17.57 | 17.60 | 50,153 | -0.30(-1.66%) |
Sep 28, 2009 | 17.37 | 17.90 | 17.31 | 17.90 | 33,068 | +0.65(+3.77%) |
Sep 25, 2009 | 17.21 | 17.45 | 17.07 | 17.25 | 72,392 | -0.01(-0.04%) |
Sep 24, 2009 | 17.66 | 17.68 | 17.11 | 17.26 | 81,926 | -0.41(-2.31%) |
Sep 23, 2009 | 18.31 | 18.31 | 17.67 | 17.67 | 62,163 | -0.77(-4.16%) |
Sep 22, 2009 | 18.18 | 18.44 | 18.16 | 18.43 | 31,564 | +0.50(+2.80%) |
Sep 21, 2009 | 17.93 | 18.11 | 17.87 | 17.93 | 43,199 | -0.21(-1.16%) |
Sep 18, 2009 | 18.17 | 18.24 | 17.84 | 18.14 | 21,170 | +0.09(+0.48%) |
Sep 17, 2009 | 18.20 | 18.62 | 17.90 | 18.06 | 32,550 | -0.11(-0.60%) |
Sep 16, 2009 | 17.60 | 18.17 | 17.58 | 18.16 | 43,986 | +0.67(+3.84%) |
Sep 15, 2009 | 17.23 | 17.70 | 17.15 | 17.49 | 21,703 | +0.22(+1.25%) |
Sep 14, 2009 | 16.67 | 17.28 | 16.66 | 17.28 | 27,120 | +0.46(+2.72%) |
Sep 11, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 4,374 | -0.09(-0.51%) |
Sep 10, 2009 | 16.72 | 16.90 | 16.50 | 16.90 | 21,008 | +0.19(+1.11%) |
Sep 09, 2009 | 16.56 | 16.76 | 16.51 | 16.72 | 15,549 | +0.32(+1.92%) |
Sep 08, 2009 | 16.09 | 16.40 | 16.09 | 16.40 | 12,043 | +0.48(+3.01%) |
Sep 04, 2009 | 15.75 | 15.93 | 15.74 | 15.92 | 18,391 | +0.06(+0.38%) |
Sep 03, 2009 | 15.73 | 15.86 | 15.53 | 15.86 | 13,100 | +0.15(+0.94%) |
Sep 02, 2009 | 15.78 | 15.80 | 15.61 | 15.72 | 38,713 | -0.15(-0.94%) |
Sep 01, 2009 | 16.51 | 16.55 | 15.86 | 15.86 | 45,388 | -0.78(-4.69%) |
Aug 31, 2009 | 16.73 | 16.78 | 16.55 | 16.64 | 14,976 | -0.23(-1.36%) |
Aug 28, 2009 | 16.89 | 16.89 | 16.65 | 16.87 | 7,370 | +0.02(+0.15%) |
Aug 27, 2009 | 16.66 | 16.85 | 16.32 | 16.85 | 25,425 | +0.22(+1.30%) |
Aug 26, 2009 | 16.57 | 16.65 | 16.46 | 16.63 | 10,462 | +0.02(+0.15%) |
Aug 25, 2009 | 16.67 | 16.77 | 16.55 | 16.61 | 22,176 | +0.09(+0.52%) |
Aug 24, 2009 | 16.70 | 16.77 | 16.48 | 16.52 | 144,033 | -0.02(-0.11%) |
Aug 21, 2009 | 16.46 | 16.86 | 16.38 | 16.54 | 22,076 | +0.29(+1.79%) |
Aug 20, 2009 | 15.65 | 16.27 | 15.57 | 16.25 | 28,548 | +0.53(+3.39%) |
Aug 19, 2009 | 15.60 | 15.72 | 15.52 | 15.72 | 15,444 | -0.07(-0.43%) |
Aug 18, 2009 | 15.71 | 15.87 | 15.59 | 15.78 | 18,044 | +0.15(+0.99%) |
Aug 17, 2009 | 15.95 | 15.95 | 15.63 | 15.63 | 337,797 | -0.70(-4.28%) |
Aug 14, 2009 | 16.42 | 16.42 | 16.01 | 16.33 | 45,639 | -0.09(-0.53%) |
Aug 13, 2009 | 16.56 | 16.65 | 16.32 | 16.42 | 18,126 | -0.10(-0.60%) |
Aug 12, 2009 | 16.70 | 16.72 | 16.42 | 16.51 | 23,653 | +0.05(+0.30%) |
Aug 11, 2009 | 16.59 | 16.59 | 16.26 | 16.46 | 36,991 | -0.38(-2.28%) |
Aug 10, 2009 | 17.11 | 17.21 | 16.72 | 16.85 | 159,023 | -0.45(-2.58%) |
Aug 07, 2009 | 16.74 | 17.55 | 16.50 | 17.29 | 54,360 | +0.83(+5.04%) |
Aug 06, 2009 | 17.00 | 17.05 | 16.44 | 16.46 | 46,607 | -0.15(-0.89%) |
Aug 05, 2009 | 15.96 | 16.64 | 15.89 | 16.61 | 38,758 | +0.66(+4.15%) |
Aug 04, 2009 | 15.18 | 15.99 | 15.18 | 15.95 | 27,013 | +0.75(+4.93%) |
Aug 03, 2009 | 15.13 | 15.20 | 15.05 | 15.20 | 14,467 | +0.20(+1.32%) |
Jul 31, 2009 | 15.03 | 15.11 | 14.95 | 15.00 | 19,271 | -0.06(-0.41%) |
Jul 30, 2009 | 14.99 | 15.25 | 14.99 | 15.07 | 28,107 | +0.57(+3.93%) |
Jul 29, 2009 | 14.62 | 14.62 | 14.42 | 14.50 | 6,029 | -0.20(-1.35%) |
Jul 28, 2009 | 14.57 | 14.72 | 14.44 | 14.69 | 16,963 | +0.15(+1.06%) |
Jul 27, 2009 | 14.37 | 14.56 | 14.34 | 14.54 | 34,802 | +0.11(+0.73%) |
Jul 24, 2009 | 14.28 | 14.45 | 14.13 | 14.43 | 2,499 | +0.09(+0.60%) |
Jul 23, 2009 | 13.96 | 14.45 | 13.96 | 14.35 | 18,384 | +0.48(+3.44%) |
Jul 22, 2009 | 13.84 | 14.03 | 13.79 | 13.87 | 45,684 | -0.03(-0.24%) |
Jul 21, 2009 | 14.08 | 14.08 | 13.64 | 13.90 | 55,075 | -0.04(-0.25%) |
Jul 20, 2009 | 13.61 | 14.00 | 13.61 | 13.94 | 38,498 | +0.40(+2.97%) |
Jul 17, 2009 | 13.83 | 13.83 | 13.46 | 13.54 | 48,956 | -0.34(-2.45%) |
Jul 16, 2009 | 13.54 | 13.88 | 13.46 | 13.88 | 17,817 | +0.15(+1.13%) |
Jul 15, 2009 | 13.76 | 13.85 | 13.68 | 13.72 | 12,950 | +0.39(+2.93%) |
Jul 14, 2009 | 13.12 | 13.39 | 13.00 | 13.33 | 41,448 | +0.11(+0.80%) |
Jul 13, 2009 | 12.92 | 13.23 | 12.91 | 13.23 | 17,218 | +0.52(+4.09%) |
Jul 10, 2009 | 12.58 | 12.80 | 12.51 | 12.71 | 20,494 | +0.01(+0.05%) |
Jul 09, 2009 | 13.05 | 13.07 | 12.70 | 12.70 | 39,731 | -0.28(-2.19%) |
Jul 08, 2009 | 13.12 | 13.12 | 12.70 | 12.99 | 28,075 | -0.03(-0.24%) |
Jul 07, 2009 | 13.52 | 13.52 | 13.02 | 13.02 | 29,131 | -0.53(-3.88%) |
Jul 06, 2009 | 13.03 | 13.54 | 12.95 | 13.54 | 40,564 | +0.41(+3.16%) |
Jul 02, 2009 | 13.59 | 13.59 | 13.13 | 13.13 | 27,107 | -0.63(-4.59%) |
Jul 01, 2009 | 13.65 | 13.82 | 13.64 | 13.76 | 21,590 | +0.19(+1.37%) |
Jun 30, 2009 | 13.63 | 13.65 | 13.45 | 13.57 | 20,112 | +0.09(+0.64%) |
Jun 29, 2009 | 13.55 | 13.55 | 13.31 | 13.49 | 38,333 | +0.01(+0.09%) |
Jun 26, 2009 | 13.33 | 13.48 | 13.22 | 13.48 | 20,607 | +0.12(+0.93%) |
Jun 25, 2009 | 13.21 | 13.35 | 13.21 | 13.35 | 20,629 | +0.18(+1.36%) |
Jun 24, 2009 | 13.14 | 13.36 | 13.12 | 13.17 | 23,987 | +0.20(+1.57%) |
Jun 23, 2009 | 13.28 | 13.28 | 12.96 | 12.97 | 90,441 | -0.19(-1.45%) |
Jun 22, 2009 | 13.57 | 13.57 | 13.16 | 13.16 | 21,204 | -0.60(-4.36%) |
Jun 19, 2009 | 13.87 | 13.87 | 13.56 | 13.76 | 24,055 | +0.04(+0.27%) |
Jun 18, 2009 | 13.56 | 13.80 | 13.49 | 13.72 | 59,222 | +0.20(+1.51%) |
Jun 17, 2009 | 13.72 | 13.80 | 13.46 | 13.52 | 48,109 | -0.22(-1.58%) |
Jun 16, 2009 | 13.96 | 14.04 | 13.51 | 13.74 | 43,781 | -0.09(-0.63%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.73 | 13.82 | 39,828 | -0.71(-4.90%) |
Jun 12, 2009 | 14.03 | 14.53 | 14.00 | 14.53 | 35,986 | +0.48(+3.44%) |
Jun 11, 2009 | 14.41 | 14.50 | 14.04 | 14.05 | 46,245 | -0.34(-2.37%) |
Jun 10, 2009 | 14.70 | 14.70 | 14.09 | 14.39 | 57,314 | -0.29(-1.98%) |
Jun 09, 2009 | 14.59 | 14.74 | 14.59 | 14.68 | 10,105 | +0.02(+0.13%) |
Jun 08, 2009 | 14.68 | 14.84 | 14.48 | 14.66 | 84,304 | -0.08(-0.55%) |
Jun 05, 2009 | 15.07 | 15.07 | 14.62 | 14.74 | 291,151 | -0.14(-0.96%) |
Jun 04, 2009 | 14.60 | 15.00 | 14.48 | 14.89 | 158,500 | +0.34(+2.34%) |
Jun 03, 2009 | 14.24 | 14.55 | 14.24 | 14.55 | 98,669 | +0.12(+0.86%) |
Jun 02, 2009 | 14.58 | 14.60 | 14.35 | 14.42 | 72,717 | -0.28(-1.94%) |
Jun 01, 2009 | 14.46 | 15.00 | 14.35 | 14.71 | 132,667 | +0.52(+3.66%) |
May 29, 2009 | 13.83 | 14.21 | 13.61 | 14.19 | 122,148 | +0.36(+2.60%) |
May 28, 2009 | 13.73 | 13.83 | 13.35 | 13.83 | 144,753 | +0.30(+2.20%) |
May 27, 2009 | 13.95 | 13.97 | 13.46 | 13.53 | 47,335 | -0.50(-3.53%) |
May 26, 2009 | 13.36 | 14.06 | 13.09 | 14.03 | 83,690 | +0.83(+6.29%) |
May 22, 2009 | 13.46 | 13.54 | 13.20 | 13.20 | 83,847 | -0.28(-2.07%) |
May 21, 2009 | 13.09 | 13.63 | 13.06 | 13.48 | 277,705 | +0.14(+1.07%) |
May 20, 2009 | 13.81 | 14.01 | 13.31 | 13.33 | 350,628 | -0.26(-1.91%) |
May 19, 2009 | 13.70 | 13.90 | 13.00 | 13.59 | 252,423 | -0.31(-2.23%) |
May 18, 2009 | 13.02 | 13.97 | 12.99 | 13.90 | 259,099 | +1.08(+8.40%) |
May 15, 2009 | 13.21 | 13.25 | 12.66 | 12.83 | 97,104 | -0.51(-3.85%) |
May 14, 2009 | 12.70 | 13.46 | 12.70 | 13.34 | 3,820 | +0.51(+4.01%) |
May 13, 2009 | 13.22 | 13.32 | 12.76 | 12.83 | 97,330 | -0.72(-5.30%) |
May 12, 2009 | 13.43 | 13.86 | 13.13 | 13.54 | 72,441 | -0.04(-0.27%) |
May 11, 2009 | 13.68 | 13.96 | 13.56 | 13.58 | 168,555 | -0.60(-4.23%) |
May 08, 2009 | 13.72 | 14.22 | 13.37 | 14.18 | 165,211 | +0.97(+7.36%) |
May 07, 2009 | 14.30 | 14.30 | 12.96 | 13.21 | 101,993 | -0.65(-4.69%) |
May 06, 2009 | 13.82 | 14.00 | 13.31 | 13.86 | 161,626 | +0.28(+2.05%) |
May 05, 2009 | 14.30 | 14.30 | 13.44 | 13.58 | 139,562 | -0.61(-4.32%) |
May 04, 2009 | 13.61 | 14.19 | 13.58 | 14.19 | 347,526 | +1.11(+8.52%) |
May 01, 2009 | 13.28 | 13.52 | 13.00 | 13.08 | 298,108 | -0.43(-3.21%) |
Apr 30, 2009 | 14.29 | 14.29 | 13.44 | 13.51 | 295,394 | -0.28(-2.02%) |
Apr 29, 2009 | 13.51 | 13.96 | 13.35 | 13.79 | 338,212 | +0.54(+4.06%) |
Apr 28, 2009 | 12.89 | 13.58 | 12.89 | 13.25 | 517,615 | +0.11(+0.80%) |
Apr 27, 2009 | 13.32 | 13.69 | 12.76 | 13.15 | 433,507 | -0.68(-4.92%) |
Apr 24, 2009 | 13.14 | 14.24 | 13.14 | 13.83 | 589,838 | +0.51(+3.81%) |
Apr 23, 2009 | 12.70 | 13.32 | 12.57 | 13.32 | 964,721 | +0.59(+4.67%) |
Apr 22, 2009 | 12.68 | 13.43 | 12.68 | 12.73 | 739,542 | -0.43(-3.25%) |
Apr 21, 2009 | 11.73 | 13.23 | 11.73 | 13.15 | 697,898 | +1.09(+9.03%) |
Apr 20, 2009 | 12.84 | 12.93 | 12.06 | 12.06 | 203,049 | -1.32(-9.89%) |
Apr 17, 2009 | 13.42 | 13.80 | 12.99 | 13.39 | 422,346 | -0.15(-1.14%) |
Apr 16, 2009 | 13.02 | 13.94 | 12.57 | 13.54 | 417,250 | +0.45(+3.40%) |
Apr 15, 2009 | 12.34 | 13.18 | 12.15 | 13.10 | 424,674 | +0.90(+7.36%) |
Apr 14, 2009 | 12.88 | 13.12 | 12.20 | 12.20 | 449,560 | -1.13(-8.50%) |
Apr 13, 2009 | 13.32 | 13.56 | 12.86 | 13.33 | 213,550 | +0.02(+0.14%) |
Apr 09, 2009 | 12.27 | 13.31 | 12.15 | 13.31 | 145,561 | +1.42(+11.97%) |
Apr 08, 2009 | 11.72 | 11.96 | 11.57 | 11.89 | 169,681 | +0.25(+2.13%) |
Apr 07, 2009 | 12.36 | 12.42 | 11.61 | 11.64 | 101,353 | -1.00(-7.93%) |
Apr 06, 2009 | 12.61 | 12.89 | 12.27 | 12.65 | 53,387 | -0.14(-1.11%) |
Apr 03, 2009 | 11.91 | 12.79 | 11.59 | 12.79 | 25,897 | +0.90(+7.59%) |
Apr 02, 2009 | 11.61 | 12.05 | 11.39 | 11.89 | 24,417 | +0.73(+6.51%) |
Apr 01, 2009 | 10.99 | 11.31 | 10.95 | 11.16 | 56,056 | -0.09(-0.82%) |
Mar 31, 2009 | 10.81 | 11.33 | 10.76 | 11.25 | 13,292 | +0.79(+7.51%) |
Mar 30, 2009 | 10.71 | 10.76 | 10.45 | 10.47 | 73,716 | -1.23(-10.48%) |
Mar 26, 2009 | 11.69 | 11.73 | 11.05 | 11.69 | 125,967 | +0.27(+2.39%) |
Mar 25, 2009 | 11.43 | 11.74 | 10.58 | 11.42 | 103,676 | -0.04(-0.32%) |
Mar 24, 2009 | 12.31 | 12.49 | 11.46 | 11.46 | 101,219 | -1.02(-8.18%) |
Mar 23, 2009 | 11.36 | 12.48 | 11.36 | 12.48 | 53,377 | +1.69(+15.66%) |
Mar 20, 2009 | 11.41 | 11.41 | 10.78 | 10.79 | 46,571 | -0.81(-6.99%) |
Mar 19, 2009 | 12.17 | 12.26 | 11.56 | 11.60 | 68,725 | -0.76(-6.16%) |
Mar 18, 2009 | 11.65 | 12.36 | 11.38 | 12.36 | 136,527 | +0.50(+4.23%) |
Mar 17, 2009 | 11.01 | 11.86 | 10.81 | 11.86 | 79,081 | +0.87(+7.94%) |
Mar 16, 2009 | 12.07 | 12.07 | 10.99 | 10.99 | 257,737 | -0.89(-7.46%) |
Mar 13, 2009 | 11.95 | 12.02 | 11.51 | 11.87 | 0 | -0.24(-1.99%) |
Mar 12, 2009 | 11.28 | 12.23 | 11.19 | 12.11 | 92,999 | +0.92(+8.24%) |
Mar 11, 2009 | 11.61 | 11.66 | 11.19 | 11.19 | 250,750 | -0.32(-2.80%) |
Mar 10, 2009 | 10.52 | 11.51 | 10.44 | 11.51 | 37,973 | +1.26(+12.32%) |
Mar 09, 2009 | 9.848 | 10.25 | 9.749 | 10.25 | 174,326 | +0.23(+2.29%) |
Mar 06, 2009 | 10.03 | 10.08 | 9.390 | 10.02 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 10.34 | 10.35 | 9.966 | 9.984 | 69,226 | -0.66(-6.17%) |
Mar 04, 2009 | 10.48 | 10.73 | 10.19 | 10.64 | 160,343 | +0.51(+5.02%) |
Mar 02, 2009 | 10.41 | 10.55 | 10.05 | 10.13 | 85,333 | -0.73(-6.73%) |
Feb 27, 2009 | 10.76 | 11.19 | 10.76 | 10.86 | 0 | -0.07(-0.62%) |
Feb 26, 2009 | 11.70 | 11.77 | 10.90 | 10.93 | 409,266 | -0.80(-6.86%) |
Feb 25, 2009 | 11.81 | 12.15 | 11.28 | 11.74 | 890,913 | -0.20(-1.66%) |
Feb 24, 2009 | 11.05 | 12.01 | 11.05 | 11.93 | 187,006 | +1.02(+9.36%) |
Feb 23, 2009 | 11.96 | 11.96 | 10.91 | 10.91 | 56,518 | -0.90(-7.60%) |
Feb 20, 2009 | 10.92 | 11.86 | 10.88 | 11.81 | 197,398 | +0.72(+6.53%) |
Feb 19, 2009 | 11.78 | 11.84 | 11.00 | 11.09 | 59,121 | -0.52(-4.48%) |
Feb 18, 2009 | 11.51 | 11.64 | 11.15 | 11.61 | 118,596 | +0.15(+1.35%) |
Feb 17, 2009 | 11.59 | 11.77 | 11.32 | 11.45 | 92,215 | -0.82(-6.66%) |
Feb 13, 2009 | 12.87 | 12.87 | 12.27 | 12.27 | 210,624 | -0.66(-5.08%) |
Feb 12, 2009 | 13.09 | 13.09 | 12.07 | 12.92 | 391,194 | -0.20(-1.51%) |
Feb 11, 2009 | 12.78 | 13.12 | 12.40 | 13.12 | 366,585 | +0.43(+3.41%) |
Feb 10, 2009 | 13.62 | 13.65 | 12.64 | 12.69 | 256,448 | -1.21(-8.73%) |
Feb 09, 2009 | 13.67 | 13.90 | 13.39 | 13.90 | 108,214 | +0.17(+1.26%) |
Feb 06, 2009 | 13.13 | 13.77 | 12.89 | 13.73 | 125,412 | +0.84(+6.48%) |
Feb 05, 2009 | 13.57 | 13.57 | 12.66 | 12.89 | 239,759 | -0.83(-6.04%) |
Feb 04, 2009 | 14.19 | 14.52 | 13.72 | 13.72 | 259,427 | -0.47(-3.31%) |
Feb 03, 2009 | 14.45 | 14.45 | 13.98 | 14.19 | 513,789 | -0.11(-0.74%) |