Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.15 | 25.94 | 24.90 | 25.09 | 396,452 | +0.00(+0.00%) |
Jan 28, 2010 | 25.72 | 25.98 | 24.75 | 25.09 | 419,113 | -0.47(-1.83%) |
Jan 27, 2010 | 25.84 | 25.84 | 24.50 | 25.56 | 1,374,974 | -1.66(-6.10%) |
Jan 26, 2010 | 26.87 | 28.06 | 26.25 | 27.22 | 547,631 | +0.35(+1.32%) |
Jan 25, 2010 | 25.20 | 27.31 | 25.09 | 26.87 | 525,447 | +2.11(+8.53%) |
Jan 22, 2010 | 25.80 | 26.39 | 24.63 | 24.76 | 425,501 | -1.06(-4.12%) |
Jan 21, 2010 | 26.75 | 27.09 | 25.37 | 25.82 | 332,977 | -0.79(-2.96%) |
Jan 20, 2010 | 26.89 | 27.16 | 26.18 | 26.61 | 258,719 | -0.64(-2.35%) |
Jan 19, 2010 | 25.96 | 27.50 | 25.96 | 27.25 | 485,084 | +1.17(+4.48%) |
Jan 15, 2010 | 27.22 | 26.08 | 26.08 | 26.08 | 497,280 | -0.93(-3.46%) |
Jan 14, 2010 | 27.10 | 27.21 | 26.38 | 27.01 | 378,364 | -0.30(-1.11%) |
Jan 13, 2010 | 27.27 | 27.56 | 26.24 | 27.32 | 419,363 | +0.15(+0.54%) |
Jan 12, 2010 | 28.37 | 28.49 | 26.91 | 27.17 | 642,674 | -1.59(-5.54%) |
Jan 11, 2010 | 29.59 | 29.61 | 28.51 | 28.76 | 293,139 | -0.53(-1.80%) |
Jan 08, 2010 | 28.89 | 29.52 | 28.49 | 29.29 | 285,735 | +0.17(+0.59%) |
Jan 07, 2010 | 27.94 | 29.53 | 27.94 | 29.12 | 649,185 | +1.26(+4.54%) |
Jan 06, 2010 | 26.39 | 27.90 | 26.39 | 27.85 | 573,139 | +1.46(+5.54%) |
Jan 05, 2010 | 25.37 | 26.49 | 24.85 | 26.39 | 500,629 | +1.05(+4.13%) |
Jan 04, 2010 | 25.06 | 25.97 | 25.05 | 25.34 | 447,114 | +0.81(+3.32%) |
Dec 31, 2009 | 25.73 | 24.53 | 24.53 | 24.53 | 508,605 | -1.28(-4.96%) |
Dec 30, 2009 | 26.56 | 26.63 | 25.22 | 25.81 | 376,724 | -0.75(-2.83%) |
Dec 29, 2009 | 26.56 | 27.00 | 26.50 | 26.56 | 116,394 | +0.01(+0.03%) |
Dec 28, 2009 | 27.26 | 27.34 | 26.34 | 26.56 | 355,130 | -0.64(-2.35%) |
Dec 24, 2009 | 26.92 | 27.51 | 26.77 | 27.20 | 87,540 | +0.26(+0.96%) |
Dec 23, 2009 | 26.58 | 27.28 | 26.42 | 26.94 | 366,523 | +0.50(+1.90%) |
Dec 22, 2009 | 26.38 | 26.71 | 26.01 | 26.44 | 256,074 | +0.03(+0.13%) |
Dec 21, 2009 | 26.07 | 26.52 | 25.29 | 26.40 | 289,050 | +0.71(+2.76%) |
Dec 18, 2009 | 25.13 | 25.92 | 24.35 | 25.69 | 944,047 | +0.90(+3.63%) |
Dec 17, 2009 | 24.21 | 24.88 | 23.89 | 24.79 | 364,008 | +0.61(+2.50%) |
Dec 16, 2009 | 24.00 | 24.81 | 23.97 | 24.19 | 623,702 | +0.22(+0.90%) |
Dec 15, 2009 | 24.06 | 24.26 | 23.55 | 23.97 | 527,074 | -0.11(-0.47%) |
Dec 14, 2009 | 24.28 | 24.40 | 23.93 | 24.08 | 527,051 | +0.55(+2.32%) |
Dec 11, 2009 | 23.64 | 24.30 | 23.07 | 23.54 | 271,900 | +0.21(+0.89%) |
Dec 10, 2009 | 23.17 | 23.48 | 22.97 | 23.33 | 242,427 | +0.19(+0.82%) |
Dec 09, 2009 | 23.21 | 23.38 | 22.74 | 23.14 | 312,767 | -0.11(-0.48%) |
Dec 08, 2009 | 23.18 | 23.38 | 22.74 | 23.25 | 470,256 | -0.26(-1.10%) |
Dec 07, 2009 | 23.61 | 23.96 | 23.19 | 23.51 | 329,033 | -0.08(-0.33%) |
Dec 04, 2009 | 22.86 | 24.12 | 22.84 | 23.59 | 434,251 | +1.24(+5.54%) |
Dec 03, 2009 | 23.49 | 23.80 | 22.31 | 22.35 | 604,616 | -1.12(-4.79%) |
Dec 02, 2009 | 22.85 | 24.34 | 22.79 | 23.48 | 605,372 | +0.59(+2.57%) |
Dec 01, 2009 | 22.11 | 23.31 | 21.55 | 22.89 | 655,242 | +1.05(+4.79%) |
Nov 30, 2009 | 22.41 | 22.41 | 20.72 | 21.84 | 858,095 | -0.42(-1.90%) |
Nov 27, 2009 | 21.93 | 22.76 | 21.78 | 22.26 | 229,008 | -0.66(-2.87%) |
Nov 25, 2009 | 22.70 | 23.03 | 22.47 | 22.92 | 333,294 | +0.42(+1.88%) |
Nov 24, 2009 | 23.48 | 23.48 | 22.29 | 22.50 | 509,649 | -0.79(-3.38%) |
Nov 23, 2009 | 23.45 | 23.95 | 23.12 | 23.29 | 449,224 | +0.37(+1.62%) |
Nov 20, 2009 | 23.13 | 24.10 | 22.55 | 22.91 | 377,394 | -0.48(-2.07%) |
Nov 19, 2009 | 23.87 | 23.87 | 23.17 | 23.40 | 405,298 | -0.86(-3.53%) |
Nov 18, 2009 | 24.86 | 24.89 | 24.13 | 24.25 | 452,029 | -0.53(-2.13%) |
Nov 17, 2009 | 24.70 | 24.87 | 24.09 | 24.78 | 729,002 | -0.04(-0.17%) |
Nov 16, 2009 | 23.02 | 25.10 | 23.02 | 24.83 | 1,050,819 | +1.97(+8.63%) |
Nov 13, 2009 | 22.77 | 23.33 | 22.23 | 22.85 | 742,381 | +0.09(+0.38%) |
Nov 12, 2009 | 23.48 | 24.25 | 22.65 | 22.77 | 830,160 | -0.83(-3.52%) |
Nov 11, 2009 | 23.77 | 24.40 | 23.27 | 23.60 | 774,663 | +0.23(+0.96%) |
Nov 10, 2009 | 23.85 | 24.19 | 22.84 | 23.37 | 858,139 | -0.48(-2.03%) |
Nov 09, 2009 | 23.42 | 24.06 | 23.35 | 23.86 | 621,339 | +0.68(+2.95%) |
Nov 06, 2009 | 21.10 | 23.30 | 21.10 | 23.17 | 971,383 | +0.61(+2.72%) |
Nov 05, 2009 | 22.11 | 23.05 | 21.41 | 22.56 | 813,247 | +0.60(+2.72%) |
Nov 04, 2009 | 22.84 | 22.87 | 21.84 | 21.96 | 1,145,654 | -0.85(-3.72%) |
Nov 03, 2009 | 21.55 | 22.94 | 21.16 | 22.81 | 1,076,876 | +0.95(+4.35%) |
Nov 02, 2009 | 22.15 | 22.70 | 20.94 | 21.86 | 1,002,003 | -0.14(-0.63%) |
Oct 30, 2009 | 23.16 | 23.22 | 21.81 | 22.00 | 1,227,727 | -1.38(-5.92%) |
Oct 29, 2009 | 24.01 | 24.31 | 23.11 | 23.38 | 942,712 | -0.33(-1.39%) |
Oct 28, 2009 | 25.01 | 25.06 | 23.63 | 23.71 | 1,643,565 | -1.49(-5.91%) |
Oct 27, 2009 | 27.67 | 28.20 | 24.61 | 25.20 | 1,765,257 | -3.52(-12.26%) |
Oct 26, 2009 | 28.51 | 29.61 | 28.04 | 28.72 | 806,977 | +0.30(+1.07%) |
Oct 23, 2009 | 28.65 | 28.96 | 28.17 | 28.42 | 751,461 | -1.41(-4.73%) |
Oct 22, 2009 | 28.94 | 30.07 | 28.53 | 29.83 | 782,234 | +0.85(+2.93%) |
Oct 21, 2009 | 29.52 | 30.55 | 28.85 | 28.98 | 1,230,759 | -0.43(-1.47%) |
Oct 20, 2009 | 29.26 | 29.80 | 29.19 | 29.41 | 638,988 | -0.10(-0.32%) |
Oct 19, 2009 | 28.80 | 30.05 | 28.41 | 29.51 | 638,335 | +0.95(+3.33%) |
Oct 16, 2009 | 28.41 | 28.94 | 27.63 | 28.56 | 662,572 | -0.19(-0.66%) |
Oct 15, 2009 | 27.96 | 28.97 | 27.46 | 28.75 | 771,043 | +0.39(+1.37%) |
Oct 14, 2009 | 28.02 | 28.62 | 26.67 | 28.36 | 1,865,985 | +2.59(+10.04%) |
Oct 13, 2009 | 25.51 | 25.95 | 25.00 | 25.77 | 326,351 | +0.14(+0.54%) |
Oct 12, 2009 | 25.91 | 26.08 | 25.25 | 25.63 | 345,375 | +0.25(+0.99%) |
Oct 09, 2009 | 25.08 | 25.46 | 24.80 | 25.38 | 454,652 | +0.16(+0.65%) |
Oct 08, 2009 | 24.44 | 25.34 | 24.07 | 25.21 | 899,657 | +1.15(+4.78%) |
Oct 07, 2009 | 22.55 | 24.16 | 22.55 | 24.06 | 1,030,221 | +1.57(+6.96%) |
Oct 06, 2009 | 22.59 | 22.93 | 22.07 | 22.50 | 405,120 | +0.00(+0.00%) |
Oct 05, 2009 | 21.53 | 22.90 | 21.53 | 22.50 | 550,486 | +0.97(+4.50%) |
Oct 02, 2009 | 21.44 | 22.02 | 21.28 | 21.53 | 367,516 | -0.15(-0.68%) |
Oct 01, 2009 | 23.03 | 23.03 | 21.59 | 21.68 | 648,872 | -1.56(-6.70%) |
Sep 30, 2009 | 23.09 | 23.84 | 22.18 | 23.23 | 557,774 | -0.03(-0.15%) |
Sep 29, 2009 | 23.58 | 23.86 | 23.04 | 23.27 | 705,817 | -0.35(-1.47%) |
Sep 28, 2009 | 23.16 | 23.79 | 23.03 | 23.61 | 241,832 | +0.58(+2.52%) |
Sep 25, 2009 | 22.68 | 23.38 | 22.55 | 23.03 | 460,230 | +0.24(+1.06%) |
Sep 24, 2009 | 23.95 | 23.95 | 22.52 | 22.79 | 471,514 | -0.94(-3.97%) |
Sep 23, 2009 | 24.30 | 24.55 | 23.67 | 23.74 | 561,033 | -0.64(-2.63%) |
Sep 22, 2009 | 24.57 | 25.01 | 23.95 | 24.38 | 449,311 | +0.18(+0.75%) |
Sep 21, 2009 | 24.57 | 24.57 | 23.67 | 24.19 | 633,290 | -0.53(-2.13%) |
Sep 18, 2009 | 24.23 | 24.79 | 23.95 | 24.72 | 545,570 | +0.53(+2.18%) |
Sep 17, 2009 | 25.27 | 25.46 | 23.93 | 24.19 | 473,346 | -1.23(-4.83%) |
Sep 16, 2009 | 25.23 | 25.50 | 24.60 | 25.42 | 335,406 | +0.23(+0.93%) |
Sep 15, 2009 | 23.85 | 25.22 | 23.52 | 25.19 | 590,850 | +1.21(+5.05%) |
Sep 14, 2009 | 23.74 | 24.28 | 23.14 | 23.98 | 525,095 | +0.09(+0.36%) |
Sep 11, 2009 | 25.11 | 25.11 | 23.87 | 23.89 | 574,623 | -1.21(-4.83%) |
Sep 10, 2009 | 25.01 | 25.32 | 24.20 | 25.10 | 620,653 | +0.01(+0.03%) |
Sep 09, 2009 | 24.66 | 25.75 | 24.20 | 25.09 | 773,337 | +0.46(+1.86%) |
Sep 08, 2009 | 24.57 | 24.87 | 24.09 | 24.64 | 846,150 | +0.59(+2.45%) |
Sep 04, 2009 | 23.98 | 24.37 | 23.29 | 24.05 | 984,335 | +0.10(+0.40%) |
Sep 03, 2009 | 23.22 | 24.25 | 22.93 | 23.95 | 1,290,657 | +1.26(+5.57%) |
Sep 02, 2009 | 22.90 | 23.35 | 22.50 | 22.69 | 926,994 | -0.38(-1.65%) |
Sep 01, 2009 | 24.35 | 25.07 | 22.77 | 23.07 | 1,252,611 | -1.31(-5.36%) |
Aug 31, 2009 | 24.88 | 25.00 | 24.23 | 24.38 | 655,159 | -0.81(-3.23%) |
Aug 28, 2009 | 25.21 | 25.66 | 24.64 | 25.19 | 599,853 | +0.11(+0.45%) |
Aug 27, 2009 | 25.87 | 26.27 | 24.64 | 25.08 | 618,430 | -0.80(-3.08%) |
Aug 26, 2009 | 25.86 | 26.60 | 25.52 | 25.87 | 805,137 | +0.04(+0.17%) |
Aug 25, 2009 | 25.46 | 26.61 | 25.21 | 25.83 | 948,829 | +0.58(+2.30%) |
Aug 24, 2009 | 26.38 | 26.51 | 25.13 | 25.25 | 1,046,465 | -0.96(-3.66%) |
Aug 21, 2009 | 26.43 | 26.84 | 25.86 | 26.21 | 912,636 | +0.14(+0.53%) |
Aug 20, 2009 | 26.16 | 26.80 | 25.53 | 26.07 | 628,474 | -0.31(-1.18%) |
Aug 19, 2009 | 25.37 | 26.89 | 25.06 | 26.38 | 628,084 | +0.43(+1.67%) |
Aug 18, 2009 | 24.69 | 26.06 | 24.69 | 25.95 | 619,714 | +1.43(+5.82%) |
Aug 17, 2009 | 24.58 | 25.35 | 24.42 | 24.52 | 1,069,039 | -0.60(-2.38%) |
Aug 14, 2009 | 26.38 | 26.38 | 25.06 | 25.12 | 594,021 | -1.31(-4.94%) |
Aug 13, 2009 | 26.96 | 27.04 | 25.33 | 26.43 | 602,828 | -0.43(-1.61%) |
Aug 12, 2009 | 26.93 | 27.64 | 26.80 | 26.86 | 328,668 | -0.16(-0.61%) |
Aug 11, 2009 | 27.45 | 27.45 | 26.49 | 27.02 | 317,387 | -0.69(-2.50%) |
Aug 10, 2009 | 28.08 | 28.08 | 26.84 | 27.72 | 420,354 | -0.64(-2.26%) |
Aug 07, 2009 | 27.87 | 28.99 | 27.46 | 28.36 | 676,136 | +1.05(+3.83%) |
Aug 06, 2009 | 27.34 | 28.68 | 27.18 | 27.31 | 545,089 | +0.16(+0.61%) |
Aug 05, 2009 | 27.49 | 27.66 | 26.91 | 27.14 | 417,810 | -0.46(-1.66%) |
Aug 04, 2009 | 26.65 | 28.04 | 26.65 | 27.60 | 617,196 | +0.66(+2.44%) |
Aug 03, 2009 | 25.89 | 27.03 | 25.54 | 26.95 | 565,672 | +1.45(+5.70%) |
Jul 31, 2009 | 25.00 | 25.61 | 24.57 | 25.49 | 486,609 | +0.42(+1.66%) |
Jul 30, 2009 | 24.33 | 25.71 | 24.33 | 25.08 | 816,127 | +1.08(+4.51%) |
Jul 29, 2009 | 23.62 | 24.66 | 23.22 | 24.00 | 638,520 | +0.20(+0.84%) |
Jul 28, 2009 | 25.71 | 25.74 | 23.08 | 23.80 | 854,496 | -0.81(-3.31%) |
Jul 27, 2009 | 25.47 | 25.47 | 24.01 | 24.61 | 539,573 | -0.30(-1.22%) |
Jul 24, 2009 | 24.35 | 25.33 | 23.97 | 24.91 | 2,584 | +0.17(+0.70%) |
Jul 23, 2009 | 23.82 | 25.37 | 23.58 | 24.74 | 978,689 | +0.83(+3.47%) |
Jul 22, 2009 | 23.87 | 24.39 | 23.48 | 23.91 | 844,198 | -0.08(-0.32%) |
Jul 21, 2009 | 24.74 | 25.05 | 23.67 | 23.99 | 808,652 | -0.58(-2.36%) |
Jul 20, 2009 | 24.19 | 24.89 | 23.96 | 24.57 | 723,558 | +0.50(+2.09%) |
Jul 17, 2009 | 23.80 | 24.29 | 23.44 | 24.06 | 471,508 | +0.20(+0.83%) |
Jul 16, 2009 | 23.56 | 24.06 | 23.24 | 23.87 | 508,605 | -0.01(-0.04%) |
Jul 15, 2009 | 22.84 | 24.10 | 22.72 | 23.87 | 788,968 | +1.25(+5.55%) |
Jul 14, 2009 | 22.25 | 22.74 | 21.59 | 22.62 | 554,947 | +0.56(+2.55%) |
Jul 13, 2009 | 21.10 | 22.07 | 20.22 | 22.06 | 636,306 | +1.16(+5.55%) |
Jul 10, 2009 | 20.47 | 21.66 | 20.08 | 20.90 | 555,042 | +0.12(+0.58%) |
Jul 09, 2009 | 21.21 | 22.06 | 20.33 | 20.78 | 366,612 | -0.03(-0.12%) |
Jul 08, 2009 | 20.41 | 20.90 | 19.50 | 20.80 | 804,965 | +0.48(+2.34%) |
Jul 07, 2009 | 20.56 | 21.36 | 20.27 | 20.33 | 503,821 | -0.44(-2.12%) |
Jul 06, 2009 | 21.36 | 22.00 | 19.90 | 20.77 | 1,403,280 | -1.31(-5.92%) |
Jul 02, 2009 | 22.68 | 23.02 | 21.86 | 22.07 | 1,036,784 | -1.06(-4.60%) |
Jul 01, 2009 | 22.73 | 23.55 | 22.57 | 23.14 | 901,313 | +0.62(+2.77%) |
Jun 30, 2009 | 22.05 | 22.97 | 22.05 | 22.52 | 1,037,303 | +0.30(+1.36%) |
Jun 29, 2009 | 21.25 | 22.47 | 21.16 | 22.21 | 1,035,124 | +0.53(+2.43%) |
Jun 26, 2009 | 20.15 | 21.82 | 19.97 | 21.68 | 1,481,401 | +1.42(+7.00%) |
Jun 25, 2009 | 19.47 | 20.33 | 19.19 | 20.27 | 1,314,847 | +2.02(+11.05%) |
Jun 24, 2009 | 17.51 | 19.03 | 17.33 | 18.25 | 836,706 | +1.19(+6.95%) |
Jun 23, 2009 | 17.28 | 17.52 | 16.75 | 17.06 | 691,270 | -0.22(-1.25%) |
Jun 22, 2009 | 17.27 | 17.74 | 16.62 | 17.28 | 888,500 | -0.29(-1.63%) |
Jun 19, 2009 | 18.08 | 18.57 | 17.52 | 17.57 | 3,339,352 | -0.15(-0.83%) |
Jun 18, 2009 | 18.44 | 18.53 | 17.10 | 17.71 | 989,867 | -0.96(-5.14%) |
Jun 17, 2009 | 18.30 | 18.87 | 17.14 | 18.67 | 863,386 | +0.43(+2.37%) |
Jun 16, 2009 | 18.89 | 19.58 | 17.83 | 18.24 | 979,000 | -0.31(-1.68%) |
Jun 15, 2009 | 18.77 | 19.12 | 17.51 | 18.55 | 796,038 | -0.69(-3.60%) |
Jun 12, 2009 | 19.31 | 19.60 | 18.94 | 19.24 | 722,480 | -0.29(-1.46%) |
Jun 11, 2009 | 20.08 | 20.21 | 19.21 | 19.53 | 886,677 | -0.69(-3.42%) |
Jun 10, 2009 | 20.43 | 20.88 | 19.63 | 20.22 | 783,052 | -0.24(-1.18%) |
Jun 09, 2009 | 21.62 | 21.74 | 20.45 | 20.46 | 922,909 | -0.94(-4.41%) |
Jun 08, 2009 | 21.04 | 21.63 | 20.80 | 21.41 | 748,287 | +0.23(+1.10%) |
Jun 05, 2009 | 21.08 | 21.40 | 20.47 | 21.17 | 666,490 | +0.30(+1.45%) |
Jun 04, 2009 | 21.20 | 21.41 | 20.33 | 20.87 | 862,985 | -0.22(-1.03%) |
Jun 03, 2009 | 21.00 | 21.42 | 20.38 | 21.09 | 986,523 | -0.74(-3.37%) |
Jun 02, 2009 | 20.24 | 21.90 | 20.14 | 21.82 | 908,261 | +1.24(+6.01%) |
Jun 01, 2009 | 19.05 | 20.83 | 19.05 | 20.59 | 1,104,962 | +2.06(+11.12%) |
May 29, 2009 | 17.77 | 18.62 | 17.74 | 18.53 | 652,012 | +0.87(+4.95%) |
May 28, 2009 | 17.88 | 18.08 | 16.91 | 17.65 | 522,289 | +0.13(+0.74%) |
May 27, 2009 | 18.37 | 18.37 | 17.15 | 17.52 | 668,069 | -0.74(-4.03%) |
May 26, 2009 | 15.67 | 18.40 | 15.67 | 18.26 | 896,644 | +2.42(+15.30%) |
May 22, 2009 | 16.16 | 16.40 | 15.81 | 15.84 | 203,615 | -0.21(-1.29%) |
May 21, 2009 | 16.44 | 16.50 | 15.76 | 16.04 | 293,643 | -0.66(-3.94%) |
May 20, 2009 | 17.14 | 18.24 | 16.60 | 16.70 | 309,590 | -0.29(-1.73%) |
May 19, 2009 | 16.74 | 17.52 | 16.22 | 16.99 | 271,220 | +0.09(+0.51%) |
May 18, 2009 | 15.32 | 17.03 | 15.07 | 16.91 | 492,436 | +1.85(+12.30%) |
May 15, 2009 | 15.90 | 16.20 | 14.98 | 15.06 | 461,997 | -0.91(-5.69%) |
May 14, 2009 | 15.45 | 16.17 | 15.14 | 15.96 | 586,732 | +0.65(+4.24%) |
May 13, 2009 | 16.43 | 16.89 | 15.28 | 15.32 | 620,270 | -1.46(-8.72%) |
May 12, 2009 | 18.49 | 18.49 | 16.38 | 16.78 | 809,510 | -1.56(-8.49%) |
May 11, 2009 | 18.76 | 19.09 | 17.83 | 18.34 | 597,795 | -0.93(-4.85%) |
May 08, 2009 | 19.38 | 19.66 | 18.47 | 19.27 | 494,156 | +0.46(+2.44%) |
May 07, 2009 | 19.79 | 19.81 | 18.72 | 18.81 | 452,433 | -0.66(-3.38%) |
May 06, 2009 | 20.46 | 20.77 | 19.24 | 19.47 | 546,866 | -0.69(-3.43%) |
May 05, 2009 | 20.20 | 20.60 | 19.65 | 20.16 | 701,596 | -0.16(-0.81%) |
May 04, 2009 | 19.48 | 20.52 | 19.48 | 20.33 | 660,251 | +0.95(+4.91%) |
May 01, 2009 | 18.43 | 19.55 | 18.30 | 19.37 | 733,931 | +0.94(+5.12%) |
Apr 30, 2009 | 18.37 | 19.38 | 17.93 | 18.43 | 790,231 | +0.35(+1.91%) |
Apr 29, 2009 | 16.77 | 18.54 | 16.70 | 18.08 | 1,717,397 | +1.70(+10.35%) |
Apr 28, 2009 | 15.57 | 16.65 | 15.51 | 16.39 | 1,648,582 | +0.72(+4.58%) |
Apr 27, 2009 | 15.39 | 16.35 | 15.19 | 15.67 | 739,012 | -0.05(-0.33%) |
Apr 24, 2009 | 15.45 | 16.18 | 15.16 | 15.72 | 946,956 | +0.61(+4.01%) |
Apr 23, 2009 | 15.25 | 16.06 | 14.81 | 15.12 | 917,497 | -0.04(-0.29%) |
Apr 22, 2009 | 14.62 | 15.28 | 14.26 | 15.16 | 814,907 | +0.23(+1.57%) |
Apr 21, 2009 | 13.65 | 14.94 | 13.62 | 14.93 | 723,698 | +0.97(+6.94%) |
Apr 20, 2009 | 14.32 | 14.32 | 13.72 | 13.96 | 696,371 | -0.73(-4.95%) |
Apr 17, 2009 | 14.11 | 14.80 | 13.84 | 14.68 | 356,816 | +0.58(+4.11%) |
Apr 16, 2009 | 13.50 | 14.48 | 13.47 | 14.10 | 503,989 | +0.75(+5.64%) |
Apr 15, 2009 | 13.01 | 13.60 | 12.88 | 13.35 | 337,536 | -0.07(-0.52%) |
Apr 14, 2009 | 13.77 | 13.93 | 13.33 | 13.42 | 400,227 | -0.43(-3.12%) |
Apr 13, 2009 | 14.38 | 14.38 | 13.46 | 13.85 | 704,679 | +0.38(+2.83%) |
Apr 09, 2009 | 12.83 | 13.51 | 12.83 | 13.47 | 475,603 | +1.03(+8.28%) |
Apr 08, 2009 | 12.11 | 12.85 | 12.08 | 12.44 | 619,420 | +0.50(+4.20%) |
Apr 07, 2009 | 13.02 | 13.22 | 11.63 | 11.94 | 547,768 | -1.43(-10.68%) |
Apr 06, 2009 | 14.11 | 14.11 | 12.99 | 13.37 | 539,291 | -1.18(-8.09%) |
Apr 03, 2009 | 14.14 | 14.58 | 13.84 | 14.55 | 457,641 | +0.23(+1.63%) |
Apr 02, 2009 | 12.52 | 14.49 | 12.52 | 14.31 | 1,159,233 | +2.18(+17.97%) |
Apr 01, 2009 | 11.83 | 12.69 | 11.70 | 12.13 | 389,580 | +0.04(+0.36%) |
Mar 31, 2009 | 11.97 | 12.49 | 11.24 | 12.09 | 381,398 | +0.30(+2.57%) |
Mar 30, 2009 | 12.37 | 12.58 | 11.50 | 11.79 | 314,921 | -1.63(-12.13%) |
Mar 26, 2009 | 12.70 | 13.41 | 12.49 | 13.41 | 520,166 | +1.04(+8.39%) |
Mar 25, 2009 | 12.11 | 13.04 | 11.50 | 12.37 | 659,769 | +0.42(+3.47%) |
Mar 24, 2009 | 11.90 | 12.55 | 11.69 | 11.96 | 697,507 | -0.19(-1.57%) |
Mar 23, 2009 | 11.55 | 12.15 | 11.44 | 12.15 | 792,920 | +1.58(+14.99%) |
Mar 20, 2009 | 12.09 | 12.17 | 10.45 | 10.57 | 730,395 | -1.95(-15.56%) |
Mar 19, 2009 | 11.59 | 12.57 | 11.41 | 12.51 | 1,248,625 | +1.11(+9.71%) |
Mar 18, 2009 | 10.04 | 11.47 | 9.726 | 11.40 | 1,034,200 | +1.29(+12.75%) |
Mar 17, 2009 | 9.371 | 10.17 | 9.094 | 10.12 | 652,412 | +0.92(+9.97%) |
Mar 16, 2009 | 9.648 | 9.959 | 9.146 | 9.198 | 535,482 | -0.14(-1.48%) |
Mar 13, 2009 | 8.904 | 9.518 | 8.748 | 9.337 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.039 | 8.939 | 7.719 | 8.878 | 416,906 | +0.74(+9.15%) |
Mar 11, 2009 | 7.892 | 8.385 | 7.805 | 8.134 | 537,707 | +0.25(+3.18%) |
Mar 10, 2009 | 7.260 | 8.065 | 7.147 | 7.883 | 436,647 | +0.85(+12.05%) |
Mar 09, 2009 | 7.078 | 7.468 | 6.940 | 7.035 | 492,462 | -0.17(-2.40%) |
Mar 06, 2009 | 7.459 | 8.004 | 7.000 | 7.208 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.814 | 8.238 | 7.450 | 7.719 | 374,393 | -0.35(-4.29%) |
Mar 04, 2009 | 8.316 | 8.489 | 7.918 | 8.065 | 512,947 | -0.67(-7.72%) |
Mar 02, 2009 | 9.060 | 9.259 | 8.644 | 8.740 | 349,132 | -0.52(-5.61%) |
Feb 27, 2009 | 9.285 | 9.864 | 9.233 | 9.259 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.657 | 10.15 | 9.501 | 9.510 | 529,802 | -0.07(-0.72%) |
Feb 25, 2009 | 9.787 | 9.942 | 9.216 | 9.579 | 535,236 | -0.19(-1.95%) |
Feb 24, 2009 | 9.051 | 9.830 | 9.025 | 9.769 | 689,689 | +0.93(+10.58%) |
Feb 23, 2009 | 8.584 | 9.458 | 8.255 | 8.835 | 1,397,685 | +0.49(+5.91%) |
Feb 20, 2009 | 6.637 | 8.385 | 6.178 | 8.342 | 1,902,379 | +1.92(+29.92%) |
Feb 19, 2009 | 6.663 | 7.277 | 6.273 | 6.421 | 876,500 | -0.39(-5.72%) |
Feb 18, 2009 | 7.831 | 7.918 | 6.767 | 6.810 | 1,041,576 | -0.98(-12.56%) |
Feb 17, 2009 | 8.307 | 8.515 | 7.719 | 7.788 | 585,354 | -0.84(-9.73%) |
Feb 13, 2009 | 8.601 | 8.913 | 8.281 | 8.627 | 409,973 | -0.01(-0.10%) |
Feb 12, 2009 | 8.766 | 8.766 | 8.099 | 8.636 | 507,391 | -0.09(-0.99%) |
Feb 11, 2009 | 8.843 | 9.103 | 8.662 | 8.722 | 356,428 | -0.02(-0.20%) |
Feb 10, 2009 | 9.216 | 9.605 | 8.722 | 8.740 | 403,574 | -0.53(-5.70%) |
Feb 09, 2009 | 9.553 | 9.553 | 8.852 | 9.267 | 279,770 | -0.06(-0.65%) |
Feb 06, 2009 | 8.177 | 9.363 | 7.978 | 9.328 | 508,164 | +1.31(+16.29%) |
Feb 05, 2009 | 7.874 | 8.143 | 7.753 | 8.021 | 463,749 | +0.20(+2.54%) |
Feb 04, 2009 | 7.909 | 8.047 | 7.762 | 7.822 | 432,029 | -0.05(-0.66%) |
Feb 03, 2009 | 8.445 | 8.740 | 7.831 | 7.874 | 453,728 | -0.60(-7.05%) |