Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.57 | 22.45 | 22.45 | 22.45 | 879,899 | -0.09(-0.38%) |
Dec 30, 2009 | 22.37 | 22.61 | 22.37 | 22.54 | 248,109 | +0.00(+0.00%) |
Dec 29, 2009 | 22.85 | 22.85 | 22.46 | 22.54 | 208,794 | -0.22(-0.95%) |
Dec 28, 2009 | 22.70 | 22.81 | 22.58 | 22.75 | 393,655 | +0.21(+0.94%) |
Dec 24, 2009 | 22.62 | 22.79 | 22.41 | 22.54 | 151,782 | -0.10(-0.45%) |
Dec 23, 2009 | 22.27 | 22.83 | 22.27 | 22.65 | 572,692 | +0.45(+2.01%) |
Dec 22, 2009 | 22.30 | 22.42 | 22.13 | 22.20 | 610,529 | -0.09(-0.38%) |
Dec 21, 2009 | 22.04 | 22.38 | 21.97 | 22.29 | 1,023,230 | +0.34(+1.56%) |
Dec 18, 2009 | 22.12 | 22.19 | 21.67 | 21.94 | 1,408,039 | +0.19(+0.87%) |
Dec 17, 2009 | 21.71 | 21.92 | 21.47 | 21.75 | 1,058,869 | -0.25(-1.12%) |
Dec 16, 2009 | 21.33 | 22.11 | 21.21 | 22.00 | 1,266,907 | +0.76(+3.58%) |
Dec 15, 2009 | 20.85 | 21.70 | 20.80 | 21.24 | 1,343,492 | +0.44(+2.12%) |
Dec 14, 2009 | 20.80 | 20.90 | 20.73 | 20.80 | 1,634,120 | +0.33(+1.62%) |
Dec 11, 2009 | 20.48 | 20.50 | 20.02 | 20.47 | 677,075 | +0.13(+0.62%) |
Dec 10, 2009 | 20.21 | 20.38 | 19.95 | 20.34 | 674,420 | +0.26(+1.31%) |
Dec 09, 2009 | 20.01 | 20.28 | 19.81 | 20.08 | 525,323 | +0.08(+0.40%) |
Dec 08, 2009 | 20.11 | 20.25 | 19.83 | 20.00 | 855,219 | -0.34(-1.69%) |
Dec 07, 2009 | 20.20 | 20.49 | 20.18 | 20.34 | 949,562 | -0.05(-0.22%) |
Dec 04, 2009 | 20.74 | 21.14 | 20.19 | 20.39 | 1,013,192 | -0.07(-0.33%) |
Dec 03, 2009 | 20.71 | 20.72 | 20.33 | 20.46 | 871,830 | -0.23(-1.13%) |
Dec 02, 2009 | 20.69 | 21.05 | 20.63 | 20.69 | 784,383 | -0.21(-0.98%) |
Dec 01, 2009 | 20.72 | 21.10 | 20.63 | 20.90 | 955,100 | +0.40(+1.95%) |
Nov 30, 2009 | 19.97 | 20.57 | 19.97 | 20.50 | 851,933 | +0.33(+1.64%) |
Nov 27, 2009 | 20.29 | 20.39 | 19.91 | 20.17 | 357,477 | -0.77(-3.66%) |
Nov 25, 2009 | 20.71 | 20.99 | 20.47 | 20.93 | 1,002,289 | +0.12(+0.58%) |
Nov 24, 2009 | 20.59 | 20.81 | 20.40 | 20.81 | 1,101,460 | +0.06(+0.30%) |
Nov 23, 2009 | 20.45 | 21.01 | 20.28 | 20.75 | 2,628,662 | +0.73(+3.62%) |
Nov 20, 2009 | 20.18 | 20.27 | 19.88 | 20.02 | 653,779 | -0.29(-1.41%) |
Nov 19, 2009 | 20.95 | 20.95 | 20.01 | 20.31 | 1,287,615 | -0.77(-3.66%) |
Nov 18, 2009 | 21.22 | 21.29 | 20.86 | 21.08 | 675,260 | -0.08(-0.38%) |
Nov 17, 2009 | 21.11 | 21.18 | 20.71 | 21.16 | 848,389 | +0.13(+0.60%) |
Nov 16, 2009 | 20.74 | 21.13 | 20.66 | 21.03 | 1,389,405 | +0.38(+1.85%) |
Nov 13, 2009 | 20.47 | 20.87 | 20.26 | 20.65 | 467,652 | +0.05(+0.25%) |
Nov 12, 2009 | 21.06 | 21.34 | 20.52 | 20.60 | 743,433 | -0.71(-3.35%) |
Nov 11, 2009 | 21.47 | 21.63 | 20.82 | 21.31 | 934,239 | +0.07(+0.35%) |
Nov 10, 2009 | 21.31 | 21.46 | 20.75 | 21.24 | 894,067 | -0.05(-0.24%) |
Nov 09, 2009 | 20.43 | 21.31 | 20.40 | 21.29 | 1,386,451 | +1.35(+6.76%) |
Nov 06, 2009 | 20.36 | 20.79 | 19.76 | 19.94 | 1,625,417 | -0.67(-3.24%) |
Nov 05, 2009 | 20.65 | 20.83 | 20.24 | 20.61 | 1,509,962 | +0.22(+1.09%) |
Nov 04, 2009 | 21.63 | 21.97 | 20.28 | 20.39 | 2,260,630 | -0.22(-1.05%) |
Nov 03, 2009 | 19.51 | 20.65 | 19.37 | 20.61 | 2,313,687 | +0.66(+3.29%) |
Nov 02, 2009 | 19.87 | 20.34 | 19.42 | 19.95 | 968,834 | +0.27(+1.36%) |
Oct 30, 2009 | 20.73 | 20.83 | 19.09 | 19.68 | 1,990,264 | -1.33(-6.31%) |
Oct 29, 2009 | 19.92 | 21.14 | 19.92 | 21.01 | 849,575 | +1.29(+6.52%) |
Oct 28, 2009 | 20.74 | 20.74 | 19.57 | 19.72 | 1,146,540 | -1.07(-5.17%) |
Oct 27, 2009 | 21.20 | 21.39 | 20.68 | 20.79 | 959,085 | -0.34(-1.62%) |
Oct 26, 2009 | 21.79 | 22.25 | 20.92 | 21.14 | 891,554 | -0.57(-2.61%) |
Oct 23, 2009 | 21.66 | 21.74 | 21.38 | 21.70 | 1,048,948 | -0.32(-1.45%) |
Oct 22, 2009 | 22.26 | 22.33 | 21.46 | 22.02 | 1,791,098 | -0.31(-1.41%) |
Oct 21, 2009 | 22.11 | 23.01 | 22.05 | 22.34 | 850,198 | -0.06(-0.28%) |
Oct 20, 2009 | 21.99 | 22.54 | 21.96 | 22.40 | 890,380 | -0.35(-1.53%) |
Oct 19, 2009 | 22.08 | 22.79 | 22.05 | 22.75 | 605,925 | +0.59(+2.68%) |
Oct 16, 2009 | 22.21 | 22.38 | 21.75 | 22.15 | 634,422 | -0.30(-1.32%) |
Oct 15, 2009 | 21.65 | 22.46 | 21.47 | 22.45 | 816,829 | +0.59(+2.69%) |
Oct 14, 2009 | 21.43 | 21.88 | 21.28 | 21.86 | 597,227 | +0.81(+3.85%) |
Oct 13, 2009 | 21.21 | 21.21 | 20.72 | 21.05 | 612,729 | -0.01(-0.05%) |
Oct 12, 2009 | 21.18 | 21.22 | 20.78 | 21.06 | 628,208 | +0.38(+1.85%) |
Oct 09, 2009 | 21.29 | 21.38 | 20.53 | 20.68 | 1,473,986 | -0.86(-3.98%) |
Oct 08, 2009 | 20.86 | 21.70 | 20.65 | 21.54 | 941,960 | +0.93(+4.49%) |
Oct 07, 2009 | 20.34 | 20.66 | 20.26 | 20.61 | 618,600 | +0.20(+0.98%) |
Oct 06, 2009 | 20.09 | 20.78 | 20.09 | 20.41 | 1,215,215 | +0.68(+3.45%) |
Oct 05, 2009 | 19.02 | 19.89 | 19.01 | 19.73 | 687,965 | +0.79(+4.19%) |
Oct 02, 2009 | 18.91 | 19.17 | 18.66 | 18.94 | 813,268 | -0.38(-1.95%) |
Oct 01, 2009 | 19.97 | 20.07 | 19.31 | 19.31 | 593,367 | -0.76(-3.79%) |
Sep 30, 2009 | 20.24 | 20.29 | 19.66 | 20.07 | 1,405,251 | +0.02(+0.09%) |
Sep 29, 2009 | 19.73 | 20.11 | 19.37 | 20.06 | 1,173,280 | +0.51(+2.63%) |
Sep 28, 2009 | 18.92 | 19.64 | 18.82 | 19.54 | 640,085 | +0.66(+3.51%) |
Sep 25, 2009 | 18.45 | 18.92 | 18.26 | 18.88 | 714,475 | +0.41(+2.20%) |
Sep 24, 2009 | 18.97 | 19.03 | 18.22 | 18.47 | 643,048 | -0.62(-3.23%) |
Sep 23, 2009 | 20.14 | 20.14 | 19.06 | 19.09 | 3,382,751 | -1.22(-6.02%) |
Sep 22, 2009 | 19.92 | 20.35 | 19.72 | 20.31 | 578,119 | +0.78(+4.01%) |
Sep 21, 2009 | 19.08 | 19.71 | 18.86 | 19.53 | 800,941 | +0.01(+0.03%) |
Sep 18, 2009 | 19.53 | 19.66 | 19.22 | 19.53 | 555,061 | +0.13(+0.68%) |
Sep 17, 2009 | 19.49 | 19.61 | 19.23 | 19.39 | 663,486 | +0.23(+1.22%) |
Sep 16, 2009 | 19.53 | 19.70 | 19.13 | 19.16 | 661,829 | -0.28(-1.44%) |
Sep 15, 2009 | 18.88 | 19.58 | 18.77 | 19.44 | 1,348,131 | +0.72(+3.85%) |
Sep 14, 2009 | 18.32 | 18.72 | 18.08 | 18.72 | 436,250 | +0.18(+0.99%) |
Sep 11, 2009 | 18.83 | 19.15 | 18.34 | 18.54 | 896,034 | -0.10(-0.52%) |
Sep 10, 2009 | 17.85 | 18.65 | 17.77 | 18.63 | 625,940 | +0.66(+3.66%) |
Sep 09, 2009 | 17.59 | 18.14 | 17.39 | 17.98 | 633,444 | +0.39(+2.21%) |
Sep 08, 2009 | 17.21 | 17.65 | 17.21 | 17.59 | 639,873 | +0.47(+2.74%) |
Sep 04, 2009 | 16.80 | 17.13 | 16.70 | 17.12 | 285,554 | +0.37(+2.18%) |
Sep 03, 2009 | 16.65 | 16.82 | 16.30 | 16.75 | 678,387 | +0.40(+2.45%) |
Sep 02, 2009 | 16.06 | 16.55 | 15.89 | 16.35 | 1,589,964 | +0.11(+0.70%) |
Sep 01, 2009 | 16.74 | 17.15 | 16.17 | 16.24 | 2,295,007 | -0.60(-3.56%) |
Aug 31, 2009 | 16.95 | 16.96 | 16.63 | 16.84 | 771,072 | -0.39(-2.26%) |
Aug 28, 2009 | 17.41 | 17.61 | 17.07 | 17.23 | 556,330 | -0.07(-0.43%) |
Aug 27, 2009 | 17.57 | 17.57 | 17.03 | 17.30 | 1,145,805 | -0.34(-1.91%) |
Aug 26, 2009 | 17.77 | 18.02 | 17.47 | 17.64 | 861,444 | -0.32(-1.78%) |
Aug 25, 2009 | 18.22 | 18.22 | 17.70 | 17.96 | 1,291,496 | -0.09(-0.51%) |
Aug 24, 2009 | 17.71 | 18.09 | 17.57 | 18.05 | 1,890,902 | +0.54(+3.07%) |
Aug 21, 2009 | 17.04 | 17.55 | 16.83 | 17.51 | 1,232,808 | +0.83(+5.00%) |
Aug 20, 2009 | 16.37 | 16.78 | 16.33 | 16.68 | 622,846 | +0.38(+2.31%) |
Aug 19, 2009 | 15.91 | 16.54 | 15.91 | 16.30 | 1,032,832 | -0.06(-0.38%) |
Aug 18, 2009 | 15.96 | 16.40 | 15.85 | 16.37 | 649,132 | +0.46(+2.91%) |
Aug 17, 2009 | 15.95 | 16.08 | 15.69 | 15.90 | 884,899 | -0.76(-4.56%) |
Aug 14, 2009 | 16.94 | 17.00 | 16.35 | 16.66 | 1,283,222 | -0.20(-1.19%) |
Aug 13, 2009 | 16.39 | 16.87 | 16.09 | 16.86 | 852,701 | +0.57(+3.51%) |
Aug 12, 2009 | 15.97 | 16.44 | 15.90 | 16.29 | 535,582 | +0.31(+1.93%) |
Aug 11, 2009 | 16.50 | 16.53 | 15.98 | 15.98 | 623,901 | -0.44(-2.68%) |
Aug 10, 2009 | 16.67 | 16.95 | 16.26 | 16.42 | 894,589 | -0.42(-2.48%) |
Aug 07, 2009 | 16.71 | 17.01 | 16.36 | 16.84 | 921,273 | +0.39(+2.40%) |
Aug 06, 2009 | 17.10 | 17.10 | 16.35 | 16.45 | 820,636 | -0.49(-2.87%) |
Aug 05, 2009 | 16.76 | 17.10 | 16.60 | 16.93 | 1,282,865 | +0.20(+1.20%) |
Aug 04, 2009 | 16.78 | 16.99 | 16.50 | 16.73 | 1,320,082 | -0.08(-0.48%) |
Aug 03, 2009 | 16.11 | 16.86 | 16.04 | 16.81 | 2,255,051 | +1.31(+8.48%) |
Jul 31, 2009 | 14.78 | 15.70 | 14.78 | 15.50 | 2,032,572 | +0.67(+4.51%) |
Jul 30, 2009 | 13.99 | 15.13 | 13.99 | 14.83 | 2,575,718 | +1.13(+8.22%) |
Jul 29, 2009 | 14.34 | 14.51 | 13.63 | 13.70 | 2,119,026 | -0.90(-6.14%) |
Jul 28, 2009 | 15.13 | 15.15 | 14.31 | 14.60 | 1,353,196 | -0.60(-3.95%) |
Jul 27, 2009 | 15.11 | 15.38 | 14.96 | 15.20 | 1,240,559 | +0.03(+0.19%) |
Jul 24, 2009 | 14.85 | 15.20 | 14.60 | 15.17 | 1,338,555 | +0.10(+0.64%) |
Jul 23, 2009 | 14.93 | 15.27 | 14.90 | 15.07 | 1,722,953 | +0.22(+1.46%) |
Jul 22, 2009 | 14.71 | 15.12 | 14.50 | 14.86 | 907,136 | -0.13(-0.84%) |
Jul 21, 2009 | 15.30 | 15.34 | 14.59 | 14.98 | 1,230,911 | -0.16(-1.06%) |
Jul 20, 2009 | 15.12 | 15.42 | 14.89 | 15.14 | 1,244,047 | +0.13(+0.84%) |
Jul 17, 2009 | 14.79 | 15.08 | 14.73 | 15.02 | 590,667 | +0.21(+1.39%) |
Jul 16, 2009 | 14.31 | 14.92 | 14.19 | 14.81 | 806,786 | +0.38(+2.61%) |
Jul 15, 2009 | 14.38 | 14.47 | 14.13 | 14.43 | 1,698,558 | +0.34(+2.39%) |
Jul 14, 2009 | 14.06 | 14.33 | 13.98 | 14.10 | 1,301,599 | +0.18(+1.31%) |
Jul 13, 2009 | 13.74 | 13.98 | 13.65 | 13.91 | 1,490,607 | +0.11(+0.83%) |
Jul 10, 2009 | 13.47 | 13.97 | 13.27 | 13.80 | 924,979 | +0.09(+0.62%) |
Jul 09, 2009 | 13.25 | 13.97 | 13.18 | 13.71 | 1,190,796 | +0.57(+4.30%) |
Jul 08, 2009 | 13.13 | 13.30 | 12.45 | 13.15 | 1,767,655 | -0.05(-0.35%) |
Jul 07, 2009 | 13.71 | 13.77 | 13.19 | 13.19 | 1,415,979 | -0.43(-3.19%) |
Jul 06, 2009 | 13.29 | 13.68 | 13.09 | 13.63 | 950,407 | -0.13(-0.91%) |
Jul 02, 2009 | 14.05 | 14.09 | 13.75 | 13.75 | 1,535,553 | -0.58(-4.06%) |
Jul 01, 2009 | 14.09 | 14.51 | 14.07 | 14.34 | 1,982,783 | +0.50(+3.63%) |
Jun 30, 2009 | 13.65 | 14.26 | 13.65 | 13.83 | 1,647,015 | +0.12(+0.87%) |
Jun 29, 2009 | 13.69 | 14.06 | 13.59 | 13.71 | 1,615,750 | +0.18(+1.35%) |
Jun 26, 2009 | 13.67 | 13.73 | 13.30 | 13.53 | 2,664,417 | -0.18(-1.29%) |
Jun 25, 2009 | 13.49 | 13.74 | 13.40 | 13.71 | 1,628,075 | -0.22(-1.60%) |
Jun 24, 2009 | 13.71 | 14.18 | 13.58 | 13.93 | 1,477,096 | +0.28(+2.05%) |
Jun 23, 2009 | 13.33 | 13.78 | 13.22 | 13.65 | 1,728,392 | +0.49(+3.69%) |
Jun 22, 2009 | 13.55 | 13.55 | 13.05 | 13.17 | 1,289,198 | -0.85(-6.04%) |
Jun 19, 2009 | 14.65 | 14.70 | 13.79 | 14.01 | 1,708,619 | -0.38(-2.62%) |
Jun 18, 2009 | 14.26 | 14.69 | 13.92 | 14.39 | 866,452 | +0.19(+1.37%) |
Jun 17, 2009 | 14.45 | 14.51 | 13.92 | 14.19 | 1,357,907 | -0.54(-3.65%) |
Jun 16, 2009 | 15.19 | 15.79 | 14.67 | 14.73 | 966,293 | -0.76(-4.89%) |
Jun 15, 2009 | 15.73 | 15.84 | 14.94 | 15.49 | 1,489,372 | -0.53(-3.30%) |
Jun 12, 2009 | 16.15 | 16.23 | 15.78 | 16.02 | 463,538 | -0.40(-2.44%) |
Jun 11, 2009 | 16.02 | 16.65 | 16.01 | 16.42 | 2,502,020 | +0.31(+1.92%) |
Jun 10, 2009 | 16.05 | 16.22 | 15.69 | 16.11 | 1,964,500 | +0.31(+1.99%) |
Jun 09, 2009 | 15.87 | 15.96 | 15.32 | 15.79 | 1,010,374 | +0.15(+0.95%) |
Jun 08, 2009 | 15.39 | 15.73 | 15.18 | 15.65 | 778,105 | +0.01(+0.07%) |
Jun 05, 2009 | 15.88 | 16.14 | 15.37 | 15.63 | 1,772,490 | -0.09(-0.58%) |
Jun 04, 2009 | 15.42 | 15.94 | 15.38 | 15.73 | 1,484,918 | +0.58(+3.85%) |
Jun 03, 2009 | 15.82 | 15.82 | 14.73 | 15.14 | 1,802,568 | -0.91(-5.66%) |
Jun 02, 2009 | 15.92 | 16.22 | 15.55 | 16.05 | 1,898,321 | +0.13(+0.83%) |
Jun 01, 2009 | 15.18 | 16.39 | 15.18 | 15.92 | 2,014,745 | +0.99(+6.62%) |
May 29, 2009 | 14.62 | 15.27 | 14.59 | 14.93 | 1,280,340 | +0.42(+2.91%) |
May 28, 2009 | 14.10 | 14.62 | 13.84 | 14.51 | 2,625,337 | +0.42(+2.96%) |
May 27, 2009 | 14.51 | 14.51 | 13.84 | 14.09 | 2,145,640 | -0.38(-2.65%) |
May 26, 2009 | 13.20 | 14.68 | 13.01 | 14.47 | 2,365,609 | +1.15(+8.62%) |
May 22, 2009 | 13.77 | 13.86 | 13.29 | 13.33 | 1,799,769 | -0.37(-2.67%) |
May 21, 2009 | 13.67 | 13.73 | 13.16 | 13.69 | 1,973,684 | -0.16(-1.16%) |
May 20, 2009 | 13.47 | 14.33 | 13.47 | 13.85 | 2,193,327 | +0.56(+4.21%) |
May 19, 2009 | 12.83 | 13.53 | 12.83 | 13.29 | 2,060,437 | +0.46(+3.56%) |
May 18, 2009 | 12.18 | 12.83 | 12.15 | 12.83 | 1,562,872 | +0.74(+6.09%) |
May 15, 2009 | 11.69 | 12.30 | 11.69 | 12.10 | 2,119,827 | +0.49(+4.23%) |
May 14, 2009 | 11.11 | 11.79 | 10.86 | 11.61 | 1,526,376 | +0.32(+2.84%) |
May 13, 2009 | 11.83 | 11.91 | 11.15 | 11.29 | 1,885,549 | -0.62(-5.23%) |
May 12, 2009 | 11.63 | 11.97 | 11.38 | 11.91 | 1,448,926 | +0.37(+3.17%) |
May 11, 2009 | 11.81 | 11.97 | 11.31 | 11.54 | 1,504,921 | -0.59(-4.85%) |
May 08, 2009 | 12.05 | 12.43 | 11.47 | 12.13 | 2,253,522 | +0.39(+3.36%) |
May 07, 2009 | 12.47 | 12.65 | 11.54 | 11.74 | 1,998,207 | -0.37(-3.02%) |
May 06, 2009 | 11.81 | 12.23 | 11.73 | 12.10 | 1,361,293 | +0.51(+4.44%) |
May 05, 2009 | 11.37 | 11.64 | 11.09 | 11.59 | 1,352,421 | +0.21(+1.86%) |
May 04, 2009 | 11.06 | 11.43 | 11.00 | 11.38 | 1,857,367 | +0.33(+3.00%) |
May 01, 2009 | 10.74 | 11.38 | 10.59 | 11.05 | 1,954,725 | +0.25(+2.27%) |
Apr 30, 2009 | 11.13 | 11.14 | 10.49 | 10.80 | 1,451,444 | -0.17(-1.56%) |
Apr 29, 2009 | 10.19 | 11.11 | 9.606 | 10.97 | 2,080,079 | +0.45(+4.23%) |
Apr 28, 2009 | 10.59 | 10.77 | 10.41 | 10.53 | 1,472,561 | -0.25(-2.28%) |
Apr 27, 2009 | 10.81 | 11.06 | 10.59 | 10.77 | 1,976,435 | -0.47(-4.22%) |
Apr 24, 2009 | 10.63 | 11.36 | 10.52 | 11.25 | 1,687,787 | +0.87(+8.43%) |
Apr 23, 2009 | 10.98 | 11.12 | 10.14 | 10.37 | 2,777,862 | -0.57(-5.17%) |
Apr 22, 2009 | 10.45 | 11.27 | 10.35 | 10.94 | 1,294,896 | +0.39(+3.68%) |
Apr 21, 2009 | 9.771 | 10.63 | 9.720 | 10.55 | 2,059,681 | +0.70(+7.08%) |
Apr 20, 2009 | 10.43 | 10.43 | 9.623 | 9.851 | 1,711,680 | -0.85(-7.91%) |
Apr 17, 2009 | 10.25 | 10.77 | 10.18 | 10.70 | 1,416,960 | +0.56(+5.52%) |
Apr 16, 2009 | 9.560 | 10.22 | 9.343 | 10.14 | 1,582,708 | +0.61(+6.35%) |
Apr 15, 2009 | 9.440 | 9.560 | 9.251 | 9.531 | 1,191,694 | +0.07(+0.79%) |
Apr 14, 2009 | 9.309 | 9.726 | 9.171 | 9.457 | 962,895 | +0.04(+0.42%) |
Apr 13, 2009 | 9.194 | 9.520 | 9.120 | 9.417 | 992,186 | -0.18(-1.90%) |
Apr 09, 2009 | 9.571 | 9.629 | 9.366 | 9.600 | 1,149,582 | +0.53(+5.86%) |
Apr 08, 2009 | 8.794 | 9.074 | 8.583 | 9.069 | 921,696 | +0.36(+4.13%) |
Apr 07, 2009 | 8.697 | 8.920 | 8.571 | 8.709 | 896,776 | -0.14(-1.55%) |
Apr 06, 2009 | 9.143 | 9.166 | 8.560 | 8.846 | 1,559,865 | -0.43(-4.62%) |
Apr 03, 2009 | 8.623 | 9.303 | 8.531 | 9.274 | 1,717,155 | +0.70(+8.20%) |
Apr 02, 2009 | 8.286 | 8.713 | 8.149 | 8.571 | 1,169,528 | +0.58(+7.22%) |
Apr 01, 2009 | 7.549 | 8.017 | 7.429 | 7.994 | 1,211,180 | +0.33(+4.25%) |
Mar 31, 2009 | 8.069 | 8.131 | 7.657 | 7.669 | 1,006,178 | -0.28(-3.52%) |
Mar 30, 2009 | 8.006 | 8.097 | 7.583 | 7.949 | 1,148,780 | -0.78(-8.97%) |
Mar 26, 2009 | 8.406 | 8.931 | 8.383 | 8.731 | 1,684,549 | +0.63(+7.83%) |
Mar 25, 2009 | 8.086 | 8.343 | 7.789 | 8.097 | 1,109,276 | +0.11(+1.43%) |
Mar 24, 2009 | 7.817 | 8.034 | 7.526 | 7.983 | 2,132,707 | -0.07(-0.92%) |
Mar 23, 2009 | 7.897 | 8.057 | 7.840 | 8.057 | 1,458,224 | +0.46(+6.09%) |
Mar 20, 2009 | 8.171 | 8.171 | 7.560 | 7.594 | 972,474 | -0.72(-8.63%) |
Mar 19, 2009 | 7.897 | 8.354 | 7.869 | 8.311 | 1,493,960 | +0.63(+8.22%) |
Mar 18, 2009 | 7.337 | 7.760 | 7.183 | 7.680 | 755,345 | +0.22(+2.91%) |
Mar 17, 2009 | 7.320 | 7.491 | 7.006 | 7.463 | 880,536 | +0.19(+2.59%) |
Mar 16, 2009 | 7.000 | 7.617 | 6.931 | 7.274 | 1,309,197 | +0.27(+3.83%) |
Mar 13, 2009 | 6.886 | 7.360 | 6.886 | 7.006 | 0 | +0.18(+2.68%) |
Mar 12, 2009 | 6.634 | 6.839 | 6.429 | 6.823 | 1,194,473 | +0.27(+4.10%) |
Mar 11, 2009 | 6.869 | 6.926 | 6.366 | 6.554 | 1,188,696 | -0.24(-3.53%) |
Mar 10, 2009 | 6.874 | 7.154 | 6.691 | 6.794 | 1,853,393 | +0.16(+2.41%) |
Mar 09, 2009 | 6.554 | 7.131 | 6.451 | 6.634 | 1,042,922 | -0.03(-0.51%) |
Mar 06, 2009 | 6.966 | 6.994 | 6.406 | 6.669 | 0 | +0.05(+0.78%) |
Mar 05, 2009 | 7.011 | 7.103 | 6.566 | 6.617 | 1,090,930 | -0.49(-6.84%) |
Mar 04, 2009 | 7.017 | 7.337 | 7.006 | 7.103 | 1,303,928 | +0.47(+7.16%) |
Mar 02, 2009 | 7.246 | 7.389 | 6.480 | 6.629 | 2,258,413 | -0.98(-12.91%) |
Feb 27, 2009 | 7.560 | 8.063 | 7.446 | 7.611 | 0 | -0.36(-4.52%) |
Feb 26, 2009 | 8.223 | 8.331 | 7.949 | 7.971 | 2,099,347 | -0.01(-0.07%) |
Feb 25, 2009 | 7.971 | 8.250 | 7.623 | 7.977 | 1,868,173 | +0.00(+0.00%) |
Feb 24, 2009 | 7.640 | 7.994 | 7.394 | 7.977 | 2,239,688 | +0.34(+4.41%) |
Feb 23, 2009 | 8.903 | 9.023 | 7.457 | 7.640 | 3,362,719 | -1.27(-14.24%) |
Feb 20, 2009 | 9.303 | 9.394 | 8.343 | 8.909 | 2,721,376 | -0.61(-6.37%) |
Feb 19, 2009 | 9.291 | 9.840 | 9.291 | 9.514 | 1,773,750 | +0.27(+2.97%) |
Feb 18, 2009 | 9.657 | 9.680 | 9.040 | 9.240 | 2,029,408 | -0.28(-2.94%) |
Feb 17, 2009 | 10.18 | 10.18 | 9.503 | 9.520 | 1,137,862 | -1.02(-9.70%) |
Feb 13, 2009 | 10.63 | 10.82 | 10.48 | 10.54 | 816,068 | +0.00(+0.00%) |
Feb 12, 2009 | 10.36 | 10.69 | 10.20 | 10.54 | 836,543 | +0.03(+0.27%) |
Feb 11, 2009 | 10.46 | 10.69 | 10.11 | 10.51 | 922,953 | +0.12(+1.15%) |
Feb 10, 2009 | 10.95 | 11.26 | 10.29 | 10.39 | 736,732 | -0.59(-5.36%) |
Feb 09, 2009 | 11.09 | 11.43 | 10.77 | 10.98 | 1,058,326 | -0.10(-0.93%) |
Feb 06, 2009 | 10.79 | 11.45 | 10.77 | 11.09 | 2,780,074 | +0.14(+1.30%) |
Feb 05, 2009 | 10.59 | 11.00 | 10.14 | 10.94 | 969,051 | +0.35(+3.29%) |
Feb 04, 2009 | 10.34 | 10.82 | 10.27 | 10.59 | 2,233,409 | +0.28(+2.71%) |
Feb 03, 2009 | 10.19 | 10.39 | 9.937 | 10.31 | 1,223,488 | +0.13(+1.29%) |
Feb 02, 2009 | 10.00 | 10.51 | 9.994 | 10.18 | 834,737 | -0.28(-2.68%) |
Jan 30, 2009 | 10.98 | 11.02 | 10.30 | 10.46 | 0 | -0.18(-1.72%) |
Jan 29, 2009 | 10.85 | 11.05 | 10.55 | 10.65 | 1,395,936 | -0.41(-3.72%) |
Jan 28, 2009 | 10.53 | 11.29 | 10.48 | 11.06 | 1,482,267 | +0.51(+4.88%) |
Jan 27, 2009 | 10.67 | 10.77 | 10.14 | 10.54 | 968,421 | +0.02(+0.22%) |
Jan 26, 2009 | 10.48 | 10.78 | 10.21 | 10.52 | 1,039,629 | +0.18(+1.77%) |
Jan 23, 2009 | 9.754 | 10.46 | 9.714 | 10.34 | 2,045,657 | +0.26(+2.61%) |
Jan 22, 2009 | 10.75 | 10.77 | 9.903 | 10.07 | 1,675,131 | -0.86(-7.84%) |
Jan 21, 2009 | 10.33 | 10.96 | 10.00 | 10.93 | 2,295,314 | +0.85(+8.45%) |
Jan 20, 2009 | 10.97 | 11.21 | 10.05 | 10.08 | 938,295 | -1.07(-9.59%) |
Jan 16, 2009 | 11.52 | 11.53 | 10.77 | 11.15 | 869,874 | -0.07(-0.61%) |
Jan 15, 2009 | 10.81 | 11.31 | 10.51 | 11.22 | 1,614,661 | +0.31(+2.83%) |
Jan 14, 2009 | 11.91 | 11.91 | 10.78 | 10.91 | 1,565,133 | -0.90(-7.60%) |
Jan 13, 2009 | 10.85 | 11.86 | 10.85 | 11.81 | 1,827,967 | +0.81(+7.32%) |
Jan 12, 2009 | 11.29 | 11.42 | 10.79 | 11.00 | 1,145,814 | -0.51(-4.42%) |
Jan 09, 2009 | 12.40 | 12.41 | 11.42 | 11.51 | 1,958,461 | -0.95(-7.61%) |
Jan 08, 2009 | 11.82 | 12.52 | 11.46 | 12.46 | 1,434,933 | +0.61(+5.16%) |
Jan 07, 2009 | 12.38 | 12.38 | 11.46 | 11.85 | 1,612,584 | -0.74(-5.90%) |
Jan 06, 2009 | 11.63 | 12.86 | 11.63 | 12.59 | 3,228,294 | +1.05(+9.06%) |
Jan 05, 2009 | 11.43 | 11.95 | 11.05 | 11.54 | 1,408,175 | +0.09(+0.75%) |
Jan 02, 2009 | 10.85 | 11.55 | 10.84 | 11.46 | 0 | +0.78(+7.28%) |