Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.25 | 26.51 | 26.51 | 26.51 | 289,300 | -0.68(-2.50%) |
Dec 30, 2009 | 27.55 | 27.85 | 26.84 | 27.19 | 368,019 | -0.48(-1.73%) |
Dec 29, 2009 | 28.31 | 28.79 | 27.28 | 27.67 | 424,992 | -0.62(-2.19%) |
Dec 28, 2009 | 28.98 | 29.19 | 28.00 | 28.29 | 339,552 | -0.51(-1.77%) |
Dec 24, 2009 | 28.81 | 28.95 | 28.55 | 28.80 | 134,154 | +0.05(+0.17%) |
Dec 23, 2009 | 28.28 | 28.87 | 27.94 | 28.75 | 467,456 | +0.66(+2.35%) |
Dec 22, 2009 | 27.98 | 28.37 | 27.50 | 28.09 | 494,597 | +0.12(+0.43%) |
Dec 21, 2009 | 27.73 | 28.28 | 27.00 | 27.97 | 555,709 | +0.36(+1.30%) |
Dec 18, 2009 | 26.93 | 27.86 | 26.70 | 27.61 | 988,558 | +1.08(+4.07%) |
Dec 17, 2009 | 26.73 | 26.81 | 26.13 | 26.53 | 354,316 | -0.36(-1.34%) |
Dec 16, 2009 | 25.86 | 26.97 | 25.52 | 26.89 | 815,434 | +0.38(+1.43%) |
Dec 15, 2009 | 26.27 | 26.56 | 25.85 | 26.51 | 615,041 | +0.01(+0.04%) |
Dec 14, 2009 | 25.82 | 26.60 | 24.65 | 26.50 | 2,311,078 | +2.22(+9.14%) |
Dec 11, 2009 | 23.03 | 24.29 | 22.55 | 24.28 | 1,278,198 | +1.31(+5.70%) |
Dec 10, 2009 | 21.99 | 23.07 | 21.76 | 22.97 | 753,586 | +1.11(+5.08%) |
Dec 09, 2009 | 22.00 | 22.31 | 21.44 | 21.86 | 649,693 | -0.11(-0.50%) |
Dec 08, 2009 | 21.24 | 22.20 | 21.14 | 21.97 | 1,416,319 | +0.59(+2.76%) |
Dec 07, 2009 | 20.66 | 21.89 | 20.61 | 21.38 | 520,111 | +0.59(+2.84%) |
Dec 04, 2009 | 20.75 | 21.89 | 20.20 | 20.79 | 792,022 | +0.39(+1.91%) |
Dec 03, 2009 | 21.20 | 21.53 | 20.33 | 20.40 | 616,410 | -0.74(-3.50%) |
Dec 02, 2009 | 21.25 | 21.57 | 20.93 | 21.14 | 766,493 | -0.04(-0.19%) |
Dec 01, 2009 | 21.39 | 21.79 | 20.76 | 21.18 | 651,430 | +0.13(+0.62%) |
Nov 30, 2009 | 21.03 | 21.24 | 20.40 | 21.05 | 784,964 | -0.13(-0.61%) |
Nov 27, 2009 | 21.06 | 21.79 | 20.80 | 21.18 | 218,240 | -1.27(-5.66%) |
Nov 25, 2009 | 21.42 | 22.50 | 21.20 | 22.45 | 661,592 | +1.07(+5.00%) |
Nov 24, 2009 | 21.09 | 21.43 | 20.64 | 21.38 | 509,074 | +0.25(+1.18%) |
Nov 23, 2009 | 21.53 | 22.08 | 21.06 | 21.13 | 408,354 | +0.14(+0.67%) |
Nov 20, 2009 | 21.27 | 21.80 | 20.56 | 20.99 | 408,558 | -0.55(-2.55%) |
Nov 19, 2009 | 21.84 | 21.98 | 21.15 | 21.54 | 382,147 | -0.64(-2.89%) |
Nov 18, 2009 | 22.91 | 22.96 | 21.81 | 22.18 | 471,812 | -0.58(-2.55%) |
Nov 17, 2009 | 23.27 | 23.35 | 22.30 | 22.76 | 658,855 | -0.65(-2.78%) |
Nov 16, 2009 | 24.39 | 24.75 | 23.12 | 23.41 | 850,719 | +0.37(+1.61%) |
Nov 13, 2009 | 23.34 | 23.58 | 22.58 | 23.04 | 696,181 | -0.31(-1.33%) |
Nov 12, 2009 | 24.58 | 24.70 | 23.30 | 23.35 | 510,916 | -1.32(-5.35%) |
Nov 11, 2009 | 25.77 | 25.90 | 24.56 | 24.67 | 600,798 | -0.74(-2.91%) |
Nov 10, 2009 | 25.81 | 25.81 | 24.67 | 25.41 | 705,726 | -0.21(-0.82%) |
Nov 09, 2009 | 24.90 | 26.90 | 24.89 | 25.62 | 1,181,135 | +1.00(+4.06%) |
Nov 06, 2009 | 23.97 | 24.83 | 23.50 | 24.62 | 702,394 | +0.19(+0.78%) |
Nov 05, 2009 | 23.85 | 24.55 | 23.21 | 24.43 | 636,486 | +0.76(+3.21%) |
Nov 04, 2009 | 24.77 | 25.23 | 23.46 | 23.67 | 552,887 | -0.80(-3.27%) |
Nov 03, 2009 | 23.11 | 24.50 | 22.70 | 24.47 | 836,052 | +1.10(+4.71%) |
Nov 02, 2009 | 23.53 | 24.50 | 22.72 | 23.37 | 773,930 | +0.19(+0.82%) |
Oct 30, 2009 | 25.14 | 25.14 | 23.04 | 23.18 | 1,128,491 | -2.16(-8.52%) |
Oct 29, 2009 | 25.08 | 26.04 | 24.80 | 25.34 | 675,636 | +0.79(+3.22%) |
Oct 28, 2009 | 26.05 | 26.18 | 24.50 | 24.55 | 1,054,420 | -1.55(-5.94%) |
Oct 27, 2009 | 25.46 | 26.38 | 24.89 | 26.10 | 1,210,185 | +0.76(+3.00%) |
Oct 26, 2009 | 26.55 | 27.47 | 25.06 | 25.34 | 746,148 | -1.13(-4.27%) |
Oct 23, 2009 | 26.09 | 28.18 | 25.85 | 26.47 | 1,027,989 | -1.36(-4.89%) |
Oct 22, 2009 | 27.60 | 27.89 | 26.73 | 27.83 | 712,435 | +0.09(+0.32%) |
Oct 21, 2009 | 27.61 | 28.52 | 27.13 | 27.74 | 1,585,334 | +0.11(+0.40%) |
Oct 20, 2009 | 27.43 | 29.47 | 27.32 | 27.63 | 1,179,568 | -1.57(-5.38%) |
Oct 19, 2009 | 29.29 | 29.40 | 28.46 | 29.20 | 772,847 | -0.04(-0.14%) |
Oct 16, 2009 | 29.15 | 29.63 | 28.48 | 29.24 | 572,524 | -0.09(-0.31%) |
Oct 15, 2009 | 28.17 | 29.40 | 27.55 | 29.33 | 713,587 | +1.27(+4.53%) |
Oct 14, 2009 | 28.36 | 28.99 | 27.71 | 28.06 | 605,197 | +0.29(+1.04%) |
Oct 13, 2009 | 27.51 | 28.30 | 26.58 | 27.77 | 936,262 | -1.04(-3.61%) |
Oct 12, 2009 | 29.81 | 30.22 | 28.09 | 28.81 | 629,441 | +0.33(+1.16%) |
Oct 09, 2009 | 28.11 | 28.67 | 27.66 | 28.48 | 431,534 | +0.05(+0.18%) |
Oct 08, 2009 | 26.80 | 28.58 | 26.61 | 28.43 | 842,773 | +2.08(+7.89%) |
Oct 07, 2009 | 25.14 | 26.43 | 25.14 | 26.35 | 699,833 | +1.23(+4.90%) |
Oct 06, 2009 | 25.42 | 26.11 | 24.50 | 25.12 | 701,497 | +0.11(+0.44%) |
Oct 05, 2009 | 23.81 | 25.32 | 23.45 | 25.01 | 615,420 | +1.36(+5.75%) |
Oct 02, 2009 | 22.63 | 24.79 | 22.41 | 23.65 | 808,016 | +0.63(+2.74%) |
Oct 01, 2009 | 24.37 | 24.59 | 23.01 | 23.02 | 515,230 | -1.47(-6.00%) |
Sep 30, 2009 | 24.61 | 24.97 | 23.79 | 24.49 | 454,221 | -0.02(-0.08%) |
Sep 29, 2009 | 24.12 | 24.72 | 23.79 | 24.51 | 425,745 | +0.49(+2.04%) |
Sep 28, 2009 | 23.66 | 24.29 | 23.45 | 24.02 | 353,121 | +0.46(+1.95%) |
Sep 25, 2009 | 24.17 | 24.69 | 23.29 | 23.56 | 398,135 | -0.66(-2.73%) |
Sep 24, 2009 | 25.40 | 25.40 | 23.46 | 24.22 | 439,996 | -1.06(-4.19%) |
Sep 23, 2009 | 26.37 | 26.41 | 24.84 | 25.28 | 373,021 | -1.15(-4.35%) |
Sep 22, 2009 | 25.38 | 26.73 | 25.17 | 26.43 | 558,337 | +1.60(+6.44%) |
Sep 21, 2009 | 24.08 | 25.05 | 23.34 | 24.83 | 506,923 | +0.30(+1.22%) |
Sep 18, 2009 | 25.35 | 25.45 | 24.25 | 24.53 | 510,534 | -0.73(-2.89%) |
Sep 17, 2009 | 26.50 | 26.84 | 24.67 | 25.26 | 751,947 | -1.29(-4.86%) |
Sep 16, 2009 | 25.23 | 26.85 | 24.80 | 26.55 | 1,411,485 | +1.81(+7.32%) |
Sep 15, 2009 | 23.45 | 25.42 | 23.41 | 24.74 | 855,131 | +1.34(+5.73%) |
Sep 14, 2009 | 21.83 | 23.48 | 21.24 | 23.40 | 1,006,830 | +1.23(+5.55%) |
Sep 11, 2009 | 22.95 | 24.04 | 22.11 | 22.17 | 775,637 | -0.72(-3.15%) |
Sep 10, 2009 | 22.02 | 23.11 | 21.70 | 22.89 | 754,334 | +0.85(+3.86%) |
Sep 09, 2009 | 19.90 | 22.25 | 19.75 | 22.04 | 1,294,382 | +2.07(+10.37%) |
Sep 08, 2009 | 19.73 | 20.23 | 19.39 | 19.97 | 338,201 | +0.75(+3.90%) |
Sep 04, 2009 | 18.50 | 19.23 | 18.37 | 19.22 | 271,589 | +0.63(+3.39%) |
Sep 03, 2009 | 18.78 | 19.07 | 18.47 | 18.59 | 325,695 | -0.05(-0.27%) |
Sep 02, 2009 | 18.66 | 18.86 | 18.42 | 18.64 | 394,939 | -0.25(-1.32%) |
Sep 01, 2009 | 19.17 | 19.69 | 18.82 | 18.89 | 727,550 | -0.44(-2.28%) |
Aug 31, 2009 | 19.61 | 19.80 | 19.01 | 19.33 | 619,394 | -0.64(-3.20%) |
Aug 28, 2009 | 21.13 | 21.35 | 19.87 | 19.97 | 637,380 | -0.89(-4.27%) |
Aug 27, 2009 | 20.81 | 20.97 | 19.50 | 20.86 | 1,118,409 | -0.07(-0.33%) |
Aug 26, 2009 | 21.39 | 21.39 | 20.67 | 20.93 | 486,642 | -0.60(-2.79%) |
Aug 25, 2009 | 22.44 | 22.71 | 21.50 | 21.53 | 547,617 | -0.84(-3.76%) |
Aug 24, 2009 | 22.09 | 22.74 | 21.89 | 22.37 | 678,749 | +0.41(+1.87%) |
Aug 21, 2009 | 21.22 | 22.27 | 21.04 | 21.96 | 950,162 | +1.05(+5.02%) |
Aug 20, 2009 | 20.16 | 20.94 | 20.16 | 20.91 | 290,351 | +0.64(+3.16%) |
Aug 19, 2009 | 19.82 | 20.75 | 19.40 | 20.27 | 356,273 | +0.15(+0.75%) |
Aug 18, 2009 | 19.91 | 20.35 | 19.91 | 20.12 | 470,409 | +0.27(+1.36%) |
Aug 17, 2009 | 20.58 | 20.95 | 19.84 | 19.85 | 939,254 | -1.73(-8.02%) |
Aug 14, 2009 | 22.40 | 22.54 | 21.36 | 21.58 | 551,356 | -0.93(-4.13%) |
Aug 13, 2009 | 21.59 | 22.74 | 21.04 | 22.51 | 551,685 | +1.21(+5.68%) |
Aug 12, 2009 | 21.28 | 21.88 | 21.25 | 21.30 | 416,559 | -0.15(-0.70%) |
Aug 11, 2009 | 21.17 | 21.60 | 20.78 | 21.45 | 720,113 | +0.32(+1.51%) |
Aug 10, 2009 | 20.76 | 21.50 | 19.53 | 21.13 | 1,097,053 | +0.61(+2.97%) |
Aug 07, 2009 | 20.48 | 20.76 | 19.96 | 20.52 | 464,654 | +0.44(+2.19%) |
Aug 06, 2009 | 21.67 | 21.96 | 19.96 | 20.08 | 849,669 | -1.52(-7.04%) |
Aug 05, 2009 | 21.03 | 21.83 | 20.87 | 21.60 | 662,164 | +0.42(+1.98%) |
Aug 04, 2009 | 20.39 | 21.37 | 20.03 | 21.18 | 1,040,616 | +0.64(+3.12%) |
Aug 03, 2009 | 19.52 | 20.58 | 19.26 | 20.54 | 766,816 | +1.54(+8.11%) |
Jul 31, 2009 | 19.02 | 19.48 | 18.77 | 19.00 | 510,246 | -0.19(-0.99%) |
Jul 30, 2009 | 18.88 | 19.50 | 18.62 | 19.19 | 765,147 | +0.70(+3.79%) |
Jul 29, 2009 | 19.05 | 19.40 | 18.24 | 18.49 | 887,666 | -0.93(-4.79%) |
Jul 28, 2009 | 20.46 | 20.46 | 18.95 | 19.42 | 964,245 | -1.26(-6.09%) |
Jul 27, 2009 | 20.68 | 21.27 | 20.26 | 20.68 | 642,161 | -0.16(-0.77%) |
Jul 24, 2009 | 20.06 | 20.90 | 19.81 | 20.84 | 491,494 | +0.51(+2.51%) |
Jul 23, 2009 | 19.00 | 20.39 | 18.69 | 20.33 | 707,637 | +1.23(+6.44%) |
Jul 22, 2009 | 18.66 | 19.12 | 18.29 | 19.10 | 658,873 | +0.18(+0.95%) |
Jul 21, 2009 | 19.67 | 19.75 | 18.52 | 18.92 | 618,305 | -0.54(-2.77%) |
Jul 20, 2009 | 18.83 | 19.94 | 18.66 | 19.46 | 649,020 | +0.77(+4.12%) |
Jul 17, 2009 | 19.27 | 19.44 | 18.35 | 18.69 | 800,064 | -0.61(-3.16%) |
Jul 16, 2009 | 18.26 | 19.47 | 17.92 | 19.30 | 854,134 | +0.87(+4.72%) |
Jul 15, 2009 | 18.30 | 18.70 | 17.96 | 18.43 | 709,891 | +0.50(+2.79%) |
Jul 14, 2009 | 17.58 | 17.96 | 17.40 | 17.93 | 516,225 | +0.72(+4.18%) |
Jul 13, 2009 | 16.54 | 17.25 | 16.01 | 17.21 | 794,412 | +1.04(+6.43%) |
Jul 10, 2009 | 15.82 | 16.34 | 15.54 | 16.17 | 345,783 | +0.09(+0.56%) |
Jul 09, 2009 | 15.38 | 16.52 | 15.33 | 16.08 | 658,707 | +0.93(+6.14%) |
Jul 08, 2009 | 15.31 | 15.91 | 14.75 | 15.15 | 750,995 | -0.24(-1.56%) |
Jul 07, 2009 | 15.86 | 15.96 | 15.13 | 15.39 | 651,363 | -0.51(-3.21%) |
Jul 06, 2009 | 16.53 | 16.73 | 15.31 | 15.90 | 1,089,513 | -0.40(-2.45%) |
Jul 02, 2009 | 16.85 | 16.96 | 16.24 | 16.30 | 434,508 | -0.97(-5.62%) |
Jul 01, 2009 | 17.38 | 17.68 | 17.16 | 17.27 | 491,945 | +0.12(+0.70%) |
Jun 30, 2009 | 17.29 | 17.83 | 16.51 | 17.15 | 523,155 | -0.09(-0.52%) |
Jun 29, 2009 | 17.48 | 17.84 | 17.11 | 17.24 | 414,463 | +0.02(+0.12%) |
Jun 26, 2009 | 17.39 | 17.61 | 17.02 | 17.22 | 790,249 | -0.41(-2.33%) |
Jun 25, 2009 | 16.90 | 17.74 | 16.35 | 17.63 | 677,634 | +0.97(+5.82%) |
Jun 24, 2009 | 16.90 | 17.37 | 16.56 | 16.66 | 497,087 | -0.04(-0.24%) |
Jun 23, 2009 | 17.16 | 17.31 | 16.20 | 16.70 | 576,778 | -0.23(-1.36%) |
Jun 22, 2009 | 18.61 | 18.61 | 16.83 | 16.93 | 1,048,492 | -2.04(-10.75%) |
Jun 19, 2009 | 18.99 | 19.25 | 18.38 | 18.97 | 924,687 | +0.39(+2.10%) |
Jun 18, 2009 | 19.30 | 19.48 | 18.50 | 18.58 | 890,456 | -0.79(-4.08%) |
Jun 17, 2009 | 20.32 | 20.32 | 18.73 | 19.37 | 580,227 | -0.88(-4.35%) |
Jun 16, 2009 | 19.58 | 20.51 | 19.58 | 20.25 | 1,201,279 | +0.74(+3.79%) |
Jun 15, 2009 | 19.01 | 19.78 | 18.51 | 19.51 | 987,824 | -0.01(-0.05%) |
Jun 12, 2009 | 20.11 | 20.11 | 19.10 | 19.52 | 502,952 | -0.59(-2.93%) |
Jun 11, 2009 | 19.75 | 20.87 | 19.70 | 20.11 | 711,173 | +0.53(+2.71%) |
Jun 10, 2009 | 19.97 | 20.33 | 19.02 | 19.58 | 659,484 | +0.06(+0.31%) |
Jun 09, 2009 | 19.38 | 20.07 | 19.32 | 19.52 | 474,224 | +0.39(+2.04%) |
Jun 08, 2009 | 19.44 | 19.87 | 19.02 | 19.13 | 844,061 | -0.99(-4.92%) |
Jun 05, 2009 | 20.81 | 21.13 | 19.85 | 20.12 | 681,632 | -0.31(-1.52%) |
Jun 04, 2009 | 20.45 | 20.98 | 20.02 | 20.43 | 902,353 | +0.21(+1.04%) |
Jun 03, 2009 | 21.71 | 21.74 | 19.59 | 20.22 | 1,099,491 | -1.99(-8.96%) |
Jun 02, 2009 | 22.13 | 22.85 | 21.88 | 22.21 | 755,170 | -0.75(-3.27%) |
Jun 01, 2009 | 21.71 | 23.21 | 21.63 | 22.96 | 1,313,321 | +1.61(+7.54%) |
May 29, 2009 | 20.97 | 21.76 | 20.97 | 21.35 | 836,627 | +0.52(+2.50%) |
May 28, 2009 | 20.69 | 21.22 | 19.95 | 20.83 | 1,145,184 | -0.38(-1.79%) |
May 27, 2009 | 20.88 | 21.82 | 20.75 | 21.21 | 1,270,578 | +0.37(+1.78%) |
May 26, 2009 | 18.75 | 20.92 | 18.31 | 20.84 | 1,318,009 | +1.78(+9.34%) |
May 22, 2009 | 19.00 | 19.78 | 18.69 | 19.06 | 974,961 | +0.32(+1.71%) |
May 21, 2009 | 19.20 | 19.34 | 18.26 | 18.74 | 1,059,541 | -1.04(-5.26%) |
May 20, 2009 | 19.49 | 20.88 | 19.14 | 19.78 | 1,454,045 | +0.62(+3.24%) |
May 19, 2009 | 18.56 | 19.61 | 18.03 | 19.16 | 1,324,028 | +0.60(+3.23%) |
May 18, 2009 | 16.75 | 18.66 | 16.72 | 18.56 | 1,407,632 | +2.17(+13.24%) |
May 15, 2009 | 17.00 | 17.21 | 16.14 | 16.39 | 930,234 | -0.62(-3.64%) |
May 14, 2009 | 17.47 | 18.29 | 15.36 | 17.01 | 2,982,596 | -0.46(-2.63%) |
May 13, 2009 | 18.33 | 19.15 | 17.40 | 17.47 | 1,551,782 | -1.19(-6.38%) |
May 12, 2009 | 19.24 | 19.64 | 17.81 | 18.66 | 1,380,787 | +0.01(+0.05%) |
May 11, 2009 | 20.21 | 20.21 | 17.26 | 18.65 | 1,956,037 | -0.64(-3.32%) |
May 08, 2009 | 17.18 | 19.63 | 17.18 | 19.29 | 1,336,341 | +2.24(+13.14%) |
May 07, 2009 | 18.09 | 19.12 | 16.62 | 17.05 | 989,477 | -0.24(-1.39%) |
May 06, 2009 | 16.47 | 17.56 | 16.25 | 17.29 | 1,520,590 | +1.15(+7.13%) |
May 05, 2009 | 16.40 | 16.40 | 15.38 | 16.14 | 905,208 | -0.31(-1.88%) |
May 04, 2009 | 16.29 | 16.57 | 14.15 | 16.45 | 2,289,551 | +2.49(+17.84%) |
May 01, 2009 | 12.44 | 14.38 | 12.00 | 13.96 | 1,464,260 | +1.63(+13.22%) |
Apr 30, 2009 | 12.32 | 12.99 | 11.93 | 12.33 | 821,455 | +0.23(+1.90%) |
Apr 29, 2009 | 11.88 | 12.33 | 11.74 | 12.10 | 810,092 | +0.36(+3.07%) |
Apr 28, 2009 | 11.84 | 11.98 | 11.62 | 11.74 | 696,353 | -0.27(-2.25%) |
Apr 27, 2009 | 12.07 | 12.30 | 11.69 | 12.01 | 567,473 | -0.39(-3.15%) |
Apr 24, 2009 | 12.69 | 12.96 | 12.16 | 12.40 | 1,202,295 | -0.06(-0.48%) |
Apr 23, 2009 | 12.95 | 13.41 | 12.07 | 12.46 | 1,265,416 | -0.30(-2.35%) |
Apr 22, 2009 | 12.12 | 13.20 | 11.88 | 12.76 | 1,208,221 | +0.39(+3.15%) |
Apr 21, 2009 | 11.50 | 12.72 | 11.09 | 12.37 | 792,998 | +0.75(+6.45%) |
Apr 20, 2009 | 12.32 | 12.32 | 11.55 | 11.62 | 852,426 | -1.41(-10.82%) |
Apr 17, 2009 | 12.62 | 13.19 | 12.40 | 13.03 | 695,140 | +0.48(+3.82%) |
Apr 16, 2009 | 12.12 | 12.98 | 12.12 | 12.55 | 961,962 | +0.62(+5.20%) |
Apr 15, 2009 | 12.03 | 12.16 | 11.56 | 11.93 | 573,065 | -0.18(-1.49%) |
Apr 14, 2009 | 11.25 | 12.58 | 11.25 | 12.11 | 1,439,999 | +0.55(+4.76%) |
Apr 13, 2009 | 12.05 | 12.05 | 11.21 | 11.56 | 1,042,586 | -0.74(-6.02%) |
Apr 09, 2009 | 11.52 | 12.33 | 11.48 | 12.30 | 1,231,418 | +1.03(+9.14%) |
Apr 08, 2009 | 10.77 | 11.44 | 10.44 | 11.27 | 553,574 | +0.56(+5.23%) |
Apr 07, 2009 | 11.14 | 11.14 | 10.42 | 10.71 | 525,700 | -0.71(-6.22%) |
Apr 06, 2009 | 11.53 | 11.69 | 10.90 | 11.42 | 533,725 | -0.36(-3.06%) |
Apr 03, 2009 | 11.05 | 11.84 | 11.01 | 11.78 | 1,091,408 | +0.80(+7.29%) |
Apr 02, 2009 | 9.760 | 11.41 | 9.720 | 10.98 | 2,321,307 | +1.58(+16.81%) |
Apr 01, 2009 | 8.630 | 9.650 | 8.420 | 9.400 | 1,340,192 | +0.52(+5.86%) |
Mar 31, 2009 | 8.750 | 9.390 | 8.380 | 8.880 | 1,980,533 | +0.17(+1.95%) |
Mar 30, 2009 | 9.310 | 9.390 | 8.380 | 8.710 | 1,009,633 | -1.40(-13.85%) |
Mar 26, 2009 | 10.05 | 10.45 | 9.890 | 10.11 | 1,044,427 | +0.25(+2.54%) |
Mar 25, 2009 | 9.570 | 10.11 | 9.300 | 9.860 | 1,323,983 | +0.37(+3.90%) |
Mar 24, 2009 | 9.730 | 9.800 | 9.250 | 9.490 | 912,674 | -0.42(-4.24%) |
Mar 23, 2009 | 9.440 | 9.910 | 9.050 | 9.910 | 766,903 | +1.10(+12.49%) |
Mar 20, 2009 | 9.700 | 9.700 | 8.680 | 8.810 | 1,189,268 | -0.80(-8.32%) |
Mar 19, 2009 | 8.800 | 9.630 | 8.755 | 9.610 | 1,725,881 | +1.05(+12.27%) |
Mar 18, 2009 | 8.260 | 8.670 | 7.940 | 8.560 | 769,363 | -0.12(-1.38%) |
Mar 17, 2009 | 8.400 | 8.690 | 7.350 | 8.680 | 1,117,407 | +0.86(+11.00%) |
Mar 16, 2009 | 8.130 | 8.350 | 7.750 | 7.820 | 961,807 | -0.22(-2.74%) |
Mar 13, 2009 | 8.120 | 8.240 | 7.820 | 8.040 | 527,838 | -0.05(-0.62%) |
Mar 12, 2009 | 7.700 | 8.230 | 6.710 | 8.090 | 1,824,338 | +0.00(+0.00%) |
Mar 11, 2009 | 8.140 | 8.530 | 7.890 | 8.090 | 935,850 | +0.00(+0.00%) |
Mar 10, 2009 | 8.430 | 8.800 | 8.040 | 8.090 | 942,263 | -0.07(-0.86%) |
Mar 09, 2009 | 8.270 | 8.780 | 8.125 | 8.160 | 888,486 | -0.26(-3.09%) |
Mar 06, 2009 | 9.180 | 9.180 | 7.910 | 8.420 | 1,093,244 | -0.58(-6.44%) |
Mar 05, 2009 | 9.560 | 9.560 | 8.840 | 9.000 | 513,376 | -0.78(-7.98%) |
Mar 04, 2009 | 9.090 | 10.17 | 9.070 | 9.780 | 876,990 | +1.05(+12.03%) |
Mar 02, 2009 | 10.22 | 10.22 | 8.440 | 8.730 | 800,674 | -1.91(-17.95%) |
Feb 27, 2009 | 10.33 | 11.12 | 10.18 | 10.64 | 551,059 | +0.04(+0.38%) |
Feb 26, 2009 | 10.84 | 11.21 | 10.38 | 10.60 | 582,948 | -0.03(-0.28%) |
Feb 25, 2009 | 10.50 | 10.89 | 9.790 | 10.63 | 1,055,684 | +0.74(+7.48%) |
Feb 24, 2009 | 9.920 | 10.24 | 9.200 | 9.890 | 938,680 | +0.17(+1.75%) |
Feb 23, 2009 | 10.71 | 11.02 | 9.680 | 9.720 | 477,646 | -0.81(-7.69%) |
Feb 20, 2009 | 11.20 | 11.40 | 10.13 | 10.53 | 663,265 | -0.89(-7.79%) |
Feb 19, 2009 | 11.91 | 12.05 | 11.36 | 11.42 | 505,588 | -0.24(-2.06%) |
Feb 18, 2009 | 13.10 | 13.10 | 11.62 | 11.66 | 603,922 | -1.15(-8.98%) |
Feb 17, 2009 | 13.98 | 14.01 | 12.80 | 12.81 | 415,738 | -1.68(-11.59%) |
Feb 13, 2009 | 14.26 | 14.80 | 14.26 | 14.49 | 278,421 | +0.23(+1.61%) |
Feb 12, 2009 | 13.78 | 14.36 | 13.68 | 14.26 | 452,737 | +0.07(+0.49%) |
Feb 11, 2009 | 15.11 | 15.35 | 13.94 | 14.19 | 382,892 | -0.86(-5.71%) |
Feb 10, 2009 | 15.63 | 16.23 | 14.87 | 15.05 | 814,036 | -0.65(-4.14%) |
Feb 09, 2009 | 15.15 | 15.98 | 15.12 | 15.70 | 649,604 | +0.61(+4.04%) |
Feb 06, 2009 | 14.54 | 15.42 | 14.25 | 15.09 | 737,843 | +0.37(+2.51%) |
Feb 05, 2009 | 14.01 | 14.82 | 13.66 | 14.72 | 637,129 | +0.53(+3.74%) |
Feb 04, 2009 | 13.88 | 14.46 | 13.66 | 14.19 | 460,506 | +0.38(+2.75%) |
Feb 03, 2009 | 13.60 | 13.93 | 13.24 | 13.81 | 477,355 | +0.22(+1.62%) |
Feb 02, 2009 | 13.51 | 13.77 | 13.22 | 13.59 | 565,794 | -0.27(-1.95%) |
Jan 30, 2009 | 13.16 | 14.52 | 13.16 | 13.86 | 797,798 | +0.23(+1.69%) |
Jan 29, 2009 | 14.18 | 14.36 | 13.00 | 13.63 | 1,531,909 | -0.78(-5.41%) |
Jan 28, 2009 | 14.47 | 14.49 | 13.64 | 14.41 | 928,311 | +0.53(+3.82%) |
Jan 27, 2009 | 14.56 | 14.63 | 13.71 | 13.88 | 519,073 | -0.57(-3.94%) |
Jan 26, 2009 | 13.89 | 15.02 | 13.50 | 14.45 | 506,815 | +0.46(+3.29%) |
Jan 23, 2009 | 13.00 | 14.07 | 12.63 | 13.99 | 1,169,193 | +0.61(+4.56%) |
Jan 22, 2009 | 14.24 | 14.28 | 13.19 | 13.38 | 753,104 | -1.33(-9.04%) |
Jan 21, 2009 | 14.14 | 14.86 | 13.84 | 14.71 | 1,107,387 | +0.79(+5.68%) |
Jan 20, 2009 | 15.18 | 15.31 | 13.85 | 13.92 | 807,282 | -1.60(-10.31%) |
Jan 16, 2009 | 15.50 | 16.15 | 14.76 | 15.52 | 702,346 | +0.24(+1.57%) |
Jan 15, 2009 | 15.76 | 15.76 | 14.50 | 15.28 | 1,133,554 | -0.51(-3.23%) |
Jan 14, 2009 | 16.75 | 17.11 | 15.67 | 15.79 | 950,245 | -1.33(-7.77%) |
Jan 13, 2009 | 17.10 | 17.57 | 16.58 | 17.12 | 472,160 | -0.06(-0.35%) |
Jan 12, 2009 | 19.48 | 19.50 | 17.00 | 17.18 | 696,256 | -2.27(-11.67%) |
Jan 09, 2009 | 19.00 | 20.11 | 18.55 | 19.45 | 616,686 | -0.70(-3.47%) |
Jan 08, 2009 | 18.97 | 20.15 | 18.27 | 20.15 | 697,109 | +1.08(+5.66%) |
Jan 07, 2009 | 19.83 | 20.16 | 18.75 | 19.07 | 597,339 | -1.50(-7.29%) |
Jan 06, 2009 | 20.00 | 21.19 | 19.86 | 20.57 | 840,909 | +0.85(+4.31%) |
Jan 05, 2009 | 17.69 | 20.01 | 17.55 | 19.72 | 828,920 | +2.02(+11.41%) |