Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.32 | 22.52 | 22.20 | 22.25 | 207,260 | +0.10(+0.45%) |
Feb 25, 2010 | 22.08 | 22.24 | 21.83 | 22.15 | 117,003 | -0.05(-0.20%) |
Feb 24, 2010 | 22.12 | 22.30 | 22.00 | 22.20 | 169,609 | +0.29(+1.32%) |
Feb 23, 2010 | 22.80 | 22.80 | 21.85 | 21.91 | 376,331 | +0.30(+1.38%) |
Feb 22, 2010 | 22.32 | 22.32 | 21.54 | 21.61 | 275,807 | -0.42(-1.93%) |
Feb 19, 2010 | 22.02 | 22.11 | 21.93 | 22.03 | 213,721 | -0.06(-0.29%) |
Feb 18, 2010 | 21.79 | 22.12 | 21.79 | 22.10 | 197,829 | +0.14(+0.62%) |
Feb 17, 2010 | 22.04 | 22.26 | 21.76 | 21.96 | 479,061 | +0.04(+0.17%) |
Feb 16, 2010 | 21.78 | 21.95 | 21.65 | 21.93 | 220,876 | +0.59(+2.75%) |
Feb 12, 2010 | 21.08 | 21.34 | 21.34 | 21.34 | 156,171 | +0.00(+0.00%) |
Feb 11, 2010 | 21.00 | 21.50 | 20.94 | 21.34 | 244,152 | +0.20(+0.94%) |
Feb 10, 2010 | 21.27 | 21.33 | 20.91 | 21.14 | 362,773 | -0.25(-1.18%) |
Feb 09, 2010 | 21.46 | 21.46 | 20.91 | 21.39 | 565,961 | +0.29(+1.37%) |
Feb 08, 2010 | 21.73 | 21.73 | 21.01 | 21.10 | 402,586 | -0.76(-3.47%) |
Feb 05, 2010 | 22.27 | 22.27 | 21.26 | 21.86 | 594,707 | +0.05(+0.25%) |
Feb 04, 2010 | 22.26 | 22.38 | 21.72 | 21.81 | 364,955 | -0.68(-3.02%) |
Feb 03, 2010 | 22.64 | 22.71 | 22.24 | 22.49 | 350,865 | -0.14(-0.64%) |
Feb 02, 2010 | 22.39 | 22.69 | 22.36 | 22.63 | 593,516 | +1.01(+4.66%) |
Feb 01, 2010 | 21.74 | 22.15 | 21.45 | 21.62 | 437,933 | +0.19(+0.86%) |
Jan 29, 2010 | 21.70 | 21.70 | 21.38 | 21.44 | 515,738 | +0.17(+0.81%) |
Jan 28, 2010 | 22.21 | 22.27 | 21.21 | 21.27 | 855,685 | -0.20(-0.93%) |
Jan 27, 2010 | 21.31 | 21.59 | 21.31 | 21.46 | 447,273 | +0.13(+0.59%) |
Jan 26, 2010 | 21.69 | 21.70 | 21.04 | 21.34 | 318,008 | -0.40(-1.83%) |
Jan 25, 2010 | 21.79 | 21.93 | 21.62 | 21.74 | 466,199 | +0.14(+0.63%) |
Jan 22, 2010 | 21.70 | 22.09 | 21.47 | 21.60 | 436,612 | -0.20(-0.91%) |
Jan 21, 2010 | 21.85 | 22.08 | 21.32 | 21.80 | 1,066,396 | -0.33(-1.51%) |
Jan 20, 2010 | 23.21 | 23.50 | 21.47 | 22.13 | 2,987,464 | -1.53(-6.46%) |
Jan 19, 2010 | 23.59 | 23.66 | 23.17 | 23.66 | 1,013,682 | -0.73(-3.00%) |
Jan 15, 2010 | 24.44 | 24.39 | 24.39 | 24.39 | 419,849 | -0.13(-0.52%) |
Jan 14, 2010 | 24.36 | 24.71 | 24.36 | 24.52 | 246,844 | -0.08(-0.33%) |
Jan 13, 2010 | 24.09 | 24.67 | 24.09 | 24.60 | 314,860 | +0.87(+3.66%) |
Jan 12, 2010 | 24.27 | 24.27 | 23.57 | 23.73 | 285,152 | -0.24(-1.02%) |
Jan 11, 2010 | 23.67 | 23.99 | 23.67 | 23.98 | 315,589 | +0.49(+2.08%) |
Jan 08, 2010 | 23.63 | 23.74 | 23.33 | 23.49 | 451,155 | -0.15(-0.65%) |
Jan 07, 2010 | 23.45 | 23.72 | 23.29 | 23.64 | 788,184 | -0.02(-0.08%) |
Jan 06, 2010 | 23.52 | 23.74 | 23.43 | 23.66 | 1,145,039 | +0.78(+3.40%) |
Jan 05, 2010 | 23.08 | 23.13 | 22.81 | 22.88 | 563,258 | +0.39(+1.73%) |
Jan 04, 2010 | 22.47 | 22.69 | 22.23 | 22.49 | 401,277 | +0.61(+2.77%) |
Dec 31, 2009 | 22.14 | 21.89 | 21.89 | 21.89 | 316,103 | -0.19(-0.86%) |
Dec 30, 2009 | 22.03 | 22.12 | 21.81 | 22.08 | 272,004 | +0.05(+0.21%) |
Dec 29, 2009 | 22.42 | 22.42 | 21.93 | 22.03 | 457,869 | -0.80(-3.49%) |
Dec 28, 2009 | 23.32 | 23.32 | 22.73 | 22.83 | 196,113 | -0.09(-0.39%) |
Dec 24, 2009 | 23.31 | 23.31 | 22.81 | 22.92 | 151,101 | -0.15(-0.67%) |
Dec 23, 2009 | 23.74 | 23.76 | 22.97 | 23.07 | 572,477 | -0.52(-2.18%) |
Dec 22, 2009 | 23.60 | 23.68 | 23.28 | 23.59 | 333,673 | -0.04(-0.15%) |
Dec 21, 2009 | 23.93 | 24.00 | 23.62 | 23.62 | 247,727 | +0.17(+0.73%) |
Dec 18, 2009 | 23.34 | 23.51 | 23.10 | 23.45 | 936,573 | +0.74(+3.26%) |
Dec 17, 2009 | 22.59 | 22.78 | 22.38 | 22.71 | 391,863 | +0.29(+1.28%) |
Dec 16, 2009 | 22.31 | 22.53 | 22.12 | 22.42 | 715,941 | +0.36(+1.65%) |
Dec 15, 2009 | 21.74 | 22.17 | 21.74 | 22.06 | 200,473 | +0.37(+1.71%) |
Dec 14, 2009 | 21.58 | 21.77 | 21.57 | 21.69 | 212,955 | +0.15(+0.71%) |
Dec 11, 2009 | 21.69 | 21.69 | 21.45 | 21.54 | 167,013 | -0.14(-0.67%) |
Dec 10, 2009 | 21.78 | 21.84 | 21.43 | 21.68 | 288,342 | +0.40(+1.87%) |
Dec 09, 2009 | 21.02 | 21.33 | 20.91 | 21.28 | 428,808 | +0.14(+0.64%) |
Dec 08, 2009 | 21.07 | 21.15 | 20.89 | 21.15 | 201,249 | -0.08(-0.38%) |
Dec 07, 2009 | 21.29 | 21.49 | 21.19 | 21.23 | 241,340 | -0.37(-1.72%) |
Dec 04, 2009 | 22.15 | 22.16 | 21.43 | 21.60 | 602,371 | -0.61(-2.77%) |
Dec 03, 2009 | 22.15 | 22.60 | 22.10 | 22.21 | 479,768 | +0.05(+0.20%) |
Dec 02, 2009 | 22.15 | 22.22 | 21.94 | 22.17 | 419,017 | -0.42(-1.84%) |
Dec 01, 2009 | 22.51 | 22.73 | 22.38 | 22.59 | 481,920 | +0.66(+3.01%) |
Nov 30, 2009 | 21.89 | 21.93 | 21.49 | 21.93 | 372,750 | +0.40(+1.85%) |
Nov 27, 2009 | 21.41 | 21.84 | 21.08 | 21.53 | 210,331 | -0.11(-0.50%) |
Nov 25, 2009 | 21.76 | 21.87 | 21.55 | 21.64 | 215,354 | -0.10(-0.46%) |
Nov 24, 2009 | 21.68 | 22.03 | 21.68 | 21.74 | 152,793 | -0.07(-0.33%) |
Nov 23, 2009 | 21.75 | 21.92 | 21.63 | 21.81 | 257,892 | +0.09(+0.42%) |
Nov 20, 2009 | 21.51 | 21.79 | 21.44 | 21.72 | 510,293 | +0.52(+2.43%) |
Nov 19, 2009 | 21.35 | 21.35 | 20.76 | 21.20 | 520,404 | -0.47(-2.17%) |
Nov 18, 2009 | 21.79 | 21.79 | 21.36 | 21.67 | 408,185 | -0.30(-1.36%) |
Nov 17, 2009 | 21.96 | 22.02 | 21.74 | 21.97 | 478,175 | -0.18(-0.82%) |
Nov 16, 2009 | 22.00 | 22.27 | 21.59 | 22.15 | 738,354 | +0.25(+1.16%) |
Nov 13, 2009 | 21.64 | 21.99 | 21.61 | 21.90 | 282,208 | +0.46(+2.15%) |
Nov 12, 2009 | 21.71 | 21.83 | 21.08 | 21.44 | 448,151 | -0.81(-3.66%) |
Nov 11, 2009 | 22.23 | 22.39 | 21.69 | 22.25 | 469,524 | +0.55(+2.54%) |
Nov 10, 2009 | 21.50 | 22.11 | 21.24 | 21.70 | 860,188 | +0.18(+0.84%) |
Nov 09, 2009 | 21.17 | 21.70 | 21.17 | 21.52 | 442,692 | +0.72(+3.48%) |
Nov 06, 2009 | 20.45 | 20.85 | 20.45 | 20.80 | 245,010 | +0.07(+0.35%) |
Nov 05, 2009 | 20.76 | 20.86 | 20.44 | 20.72 | 291,978 | +0.21(+1.01%) |
Nov 04, 2009 | 20.44 | 20.98 | 20.43 | 20.51 | 479,521 | +0.18(+0.89%) |
Nov 03, 2009 | 20.07 | 20.59 | 19.89 | 20.33 | 559,538 | -0.40(-1.92%) |
Nov 02, 2009 | 19.66 | 21.30 | 19.40 | 20.73 | 2,434,579 | +1.09(+5.52%) |
Oct 30, 2009 | 19.36 | 19.89 | 19.18 | 19.65 | 1,426,221 | +0.50(+2.60%) |
Oct 29, 2009 | 19.17 | 19.33 | 18.97 | 19.15 | 523,286 | +0.69(+3.72%) |
Oct 28, 2009 | 18.89 | 19.00 | 18.45 | 18.46 | 340,574 | -0.31(-1.64%) |
Oct 27, 2009 | 18.99 | 19.28 | 18.71 | 18.77 | 434,963 | -0.15(-0.81%) |
Oct 26, 2009 | 19.11 | 19.21 | 18.79 | 18.92 | 472,246 | +0.45(+2.45%) |
Oct 23, 2009 | 18.56 | 18.60 | 18.35 | 18.47 | 653,285 | +0.66(+3.71%) |
Oct 22, 2009 | 17.63 | 17.86 | 17.46 | 17.81 | 262,387 | +0.18(+1.03%) |
Oct 21, 2009 | 17.88 | 17.88 | 17.59 | 17.63 | 424,498 | -0.51(-2.79%) |
Oct 20, 2009 | 18.25 | 18.26 | 18.02 | 18.14 | 279,537 | -0.26(-1.43%) |
Oct 19, 2009 | 18.45 | 18.64 | 18.31 | 18.40 | 221,866 | -0.10(-0.54%) |
Oct 16, 2009 | 18.42 | 18.53 | 18.06 | 18.50 | 291,556 | -0.33(-1.78%) |
Oct 15, 2009 | 18.93 | 19.01 | 18.78 | 18.83 | 449,421 | -0.57(-2.94%) |
Oct 14, 2009 | 19.08 | 19.53 | 19.08 | 19.40 | 436,768 | +0.57(+3.02%) |
Oct 13, 2009 | 18.83 | 19.07 | 18.77 | 18.83 | 315,192 | +0.03(+0.14%) |
Oct 12, 2009 | 18.75 | 18.85 | 18.60 | 18.81 | 259,660 | +0.22(+1.17%) |
Oct 09, 2009 | 18.70 | 18.70 | 18.50 | 18.59 | 320,443 | -0.42(-2.23%) |
Oct 08, 2009 | 18.67 | 19.04 | 18.59 | 19.01 | 779,567 | +0.91(+5.05%) |
Oct 07, 2009 | 18.26 | 18.26 | 17.96 | 18.10 | 260,550 | +0.06(+0.35%) |
Oct 06, 2009 | 18.05 | 18.09 | 17.74 | 18.04 | 389,745 | +0.48(+2.73%) |
Oct 05, 2009 | 17.56 | 17.59 | 17.30 | 17.56 | 482,760 | +0.47(+2.75%) |
Oct 02, 2009 | 16.93 | 17.26 | 16.77 | 17.09 | 722,162 | -0.30(-1.72%) |
Oct 01, 2009 | 17.86 | 17.89 | 17.22 | 17.39 | 626,219 | -0.24(-1.38%) |
Sep 30, 2009 | 18.38 | 18.53 | 17.63 | 17.63 | 1,329,899 | +0.23(+1.30%) |
Sep 29, 2009 | 18.77 | 18.88 | 17.38 | 17.40 | 1,417,765 | -0.99(-5.41%) |
Sep 28, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 535,458 | -0.14(-0.73%) |
Sep 25, 2009 | 18.55 | 18.72 | 18.32 | 18.53 | 613,432 | +0.91(+5.18%) |
Sep 24, 2009 | 17.00 | 17.68 | 16.81 | 17.62 | 855,604 | +0.90(+5.35%) |
Sep 23, 2009 | 16.03 | 16.84 | 16.03 | 16.73 | 371,652 | +0.39(+2.38%) |
Sep 22, 2009 | 16.36 | 16.49 | 16.27 | 16.34 | 283,097 | +0.03(+0.17%) |
Sep 21, 2009 | 16.54 | 16.54 | 16.11 | 16.31 | 182,910 | -0.05(-0.33%) |
Sep 18, 2009 | 16.27 | 16.36 | 16.09 | 16.36 | 523,292 | +0.57(+3.61%) |
Sep 17, 2009 | 15.70 | 15.82 | 15.56 | 15.80 | 233,599 | +0.24(+1.57%) |
Sep 16, 2009 | 15.34 | 15.73 | 15.34 | 15.55 | 300,849 | +0.24(+1.59%) |
Sep 15, 2009 | 15.12 | 15.36 | 15.12 | 15.31 | 192,682 | +0.21(+1.38%) |
Sep 14, 2009 | 15.10 | 15.15 | 15.00 | 15.10 | 338,037 | +0.20(+1.33%) |
Sep 11, 2009 | 15.08 | 15.08 | 14.83 | 14.90 | 467,917 | -0.14(-0.96%) |
Sep 10, 2009 | 15.09 | 15.23 | 14.89 | 15.04 | 612,414 | +0.32(+2.15%) |
Sep 09, 2009 | 14.66 | 14.83 | 14.57 | 14.73 | 234,499 | +0.00(+0.00%) |
Sep 08, 2009 | 14.53 | 14.86 | 14.53 | 14.73 | 346,444 | +0.33(+2.26%) |
Sep 04, 2009 | 14.19 | 14.45 | 14.13 | 14.40 | 183,721 | +0.21(+1.46%) |
Sep 03, 2009 | 13.96 | 14.20 | 13.96 | 14.19 | 294,569 | -0.04(-0.25%) |
Sep 02, 2009 | 14.19 | 14.33 | 14.10 | 14.23 | 229,500 | +0.05(+0.32%) |
Sep 01, 2009 | 14.41 | 14.57 | 14.19 | 14.19 | 150,337 | -0.39(-2.67%) |
Aug 31, 2009 | 14.83 | 14.83 | 14.30 | 14.57 | 222,442 | -0.33(-2.24%) |
Aug 28, 2009 | 15.10 | 15.17 | 14.78 | 14.91 | 224,909 | +0.01(+0.06%) |
Aug 27, 2009 | 15.04 | 15.04 | 14.70 | 14.90 | 253,504 | -0.23(-1.49%) |
Aug 26, 2009 | 15.25 | 15.48 | 15.09 | 15.13 | 231,836 | +0.28(+1.89%) |
Aug 25, 2009 | 14.86 | 14.96 | 14.53 | 14.85 | 123,542 | -0.10(-0.67%) |
Aug 24, 2009 | 14.65 | 14.99 | 14.65 | 14.95 | 278,587 | -0.02(-0.12%) |
Aug 21, 2009 | 14.79 | 15.50 | 14.74 | 14.96 | 275,937 | +0.23(+1.53%) |
Aug 20, 2009 | 14.69 | 14.74 | 14.56 | 14.74 | 114,007 | +0.04(+0.25%) |
Aug 19, 2009 | 14.37 | 14.76 | 14.20 | 14.70 | 87,939 | +0.06(+0.43%) |
Aug 18, 2009 | 14.44 | 14.71 | 14.42 | 14.64 | 219,473 | +0.51(+3.58%) |
Aug 17, 2009 | 14.77 | 14.77 | 13.91 | 14.13 | 436,166 | -0.75(-5.04%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.76 | 14.88 | 189,927 | -0.11(-0.72%) |
Aug 13, 2009 | 15.24 | 15.27 | 14.79 | 14.99 | 195,027 | -0.01(-0.06%) |
Aug 12, 2009 | 14.92 | 15.04 | 14.85 | 15.00 | 130,536 | +0.21(+1.41%) |
Aug 11, 2009 | 14.95 | 14.99 | 14.74 | 14.79 | 156,181 | +0.18(+1.24%) |
Aug 10, 2009 | 14.88 | 14.90 | 14.56 | 14.61 | 226,292 | -0.57(-3.75%) |
Aug 07, 2009 | 14.94 | 15.34 | 14.88 | 15.18 | 141,003 | +0.35(+2.38%) |
Aug 06, 2009 | 15.24 | 15.33 | 14.78 | 14.83 | 177,158 | -0.58(-3.76%) |
Aug 05, 2009 | 15.58 | 15.61 | 15.24 | 15.41 | 278,450 | -0.18(-1.16%) |
Aug 04, 2009 | 15.37 | 15.63 | 15.37 | 15.59 | 184,097 | +0.14(+0.94%) |
Aug 03, 2009 | 15.03 | 15.53 | 14.89 | 15.44 | 202,064 | +0.30(+1.97%) |
Jul 31, 2009 | 15.35 | 15.52 | 15.11 | 15.14 | 227,860 | -0.09(-0.59%) |
Jul 30, 2009 | 15.36 | 15.52 | 15.17 | 15.23 | 220,033 | +0.14(+0.90%) |
Jul 29, 2009 | 15.06 | 15.18 | 14.95 | 15.10 | 136,518 | +0.04(+0.24%) |
Jul 28, 2009 | 14.88 | 15.12 | 14.81 | 15.06 | 192,896 | -0.01(-0.06%) |
Jul 27, 2009 | 15.05 | 15.23 | 14.96 | 15.07 | 371,089 | +0.06(+0.42%) |
Jul 24, 2009 | 15.14 | 15.14 | 14.78 | 15.01 | 1,155 | +0.27(+1.84%) |
Jul 23, 2009 | 14.59 | 14.83 | 14.34 | 14.74 | 423,060 | +0.55(+3.89%) |
Jul 22, 2009 | 14.09 | 14.29 | 13.91 | 14.19 | 552,461 | -0.49(-3.33%) |
Jul 21, 2009 | 14.95 | 15.10 | 14.25 | 14.67 | 500,926 | -0.07(-0.49%) |
Jul 20, 2009 | 14.61 | 14.82 | 14.36 | 14.75 | 253,844 | +0.34(+2.39%) |
Jul 17, 2009 | 14.31 | 14.47 | 14.29 | 14.40 | 194,437 | +0.10(+0.69%) |
Jul 16, 2009 | 14.11 | 14.42 | 13.92 | 14.30 | 461,490 | -0.10(-0.69%) |
Jul 15, 2009 | 14.24 | 14.47 | 14.20 | 14.40 | 419,201 | -0.06(-0.44%) |
Jul 14, 2009 | 14.02 | 14.53 | 14.02 | 14.47 | 392,983 | +0.30(+2.11%) |
Jul 13, 2009 | 13.80 | 14.28 | 13.80 | 14.17 | 559,532 | -0.30(-2.06%) |
Jul 10, 2009 | 15.03 | 15.08 | 14.38 | 14.47 | 739,161 | -0.76(-4.99%) |
Jul 09, 2009 | 15.19 | 15.41 | 14.93 | 15.23 | 630,350 | +0.10(+0.66%) |
Jul 08, 2009 | 14.96 | 15.42 | 14.47 | 15.13 | 1,011,614 | +0.18(+1.21%) |
Jul 07, 2009 | 14.95 | 15.23 | 14.86 | 14.95 | 868,377 | +0.07(+0.49%) |
Jul 06, 2009 | 14.95 | 14.99 | 14.39 | 14.87 | 1,142,444 | -0.43(-2.84%) |
Jul 02, 2009 | 15.38 | 15.39 | 14.92 | 15.31 | 982,055 | -0.18(-1.17%) |
Jul 01, 2009 | 15.37 | 15.62 | 14.92 | 15.49 | 663,838 | +0.16(+1.06%) |
Jun 30, 2009 | 15.14 | 15.35 | 14.89 | 15.33 | 910,092 | +0.17(+1.13%) |
Jun 29, 2009 | 14.86 | 15.33 | 14.76 | 15.15 | 726,826 | +0.34(+2.32%) |
Jun 26, 2009 | 14.87 | 14.92 | 13.98 | 14.81 | 528,844 | +0.02(+0.12%) |
Jun 25, 2009 | 14.50 | 15.14 | 14.49 | 14.79 | 614,613 | +0.54(+3.81%) |
Jun 24, 2009 | 13.81 | 14.63 | 13.81 | 14.25 | 580,516 | +0.16(+1.16%) |
Jun 23, 2009 | 13.93 | 14.17 | 13.83 | 14.09 | 183,863 | +0.31(+2.23%) |
Jun 22, 2009 | 13.67 | 13.92 | 13.56 | 13.78 | 282,513 | -0.05(-0.39%) |
Jun 19, 2009 | 13.55 | 14.01 | 13.55 | 13.83 | 790,808 | +0.08(+0.59%) |
Jun 18, 2009 | 13.70 | 13.88 | 13.44 | 13.75 | 436,314 | +0.17(+1.27%) |
Jun 17, 2009 | 13.24 | 13.75 | 13.20 | 13.58 | 435,542 | +0.47(+3.59%) |
Jun 16, 2009 | 13.56 | 13.56 | 12.69 | 13.11 | 264,573 | -0.35(-2.62%) |
Jun 15, 2009 | 13.26 | 13.72 | 12.95 | 13.46 | 396,994 | +0.12(+0.88%) |
Jun 12, 2009 | 13.48 | 13.50 | 13.15 | 13.35 | 221,832 | -0.48(-3.47%) |
Jun 11, 2009 | 13.92 | 14.24 | 13.75 | 13.82 | 376,709 | -0.04(-0.26%) |
Jun 10, 2009 | 13.85 | 14.17 | 13.80 | 13.86 | 538,258 | +0.46(+3.44%) |
Jun 09, 2009 | 13.18 | 13.42 | 13.12 | 13.40 | 351,789 | +0.52(+4.00%) |
Jun 08, 2009 | 12.72 | 12.97 | 12.55 | 12.88 | 419,953 | +0.05(+0.35%) |
Jun 05, 2009 | 12.87 | 13.04 | 12.71 | 12.84 | 283,436 | +0.48(+3.88%) |
Jun 04, 2009 | 12.12 | 12.40 | 12.12 | 12.36 | 167,837 | +0.49(+4.11%) |
Jun 03, 2009 | 11.88 | 11.95 | 11.83 | 11.87 | 162,959 | -0.01(-0.08%) |
Jun 02, 2009 | 12.08 | 12.08 | 11.79 | 11.88 | 307,953 | -0.39(-3.17%) |
Jun 01, 2009 | 12.05 | 12.29 | 11.87 | 12.27 | 406,123 | +0.12(+0.97%) |
May 29, 2009 | 12.30 | 12.40 | 12.11 | 12.15 | 359,844 | -0.28(-2.25%) |
May 28, 2009 | 12.34 | 12.54 | 12.21 | 12.43 | 221,215 | +0.15(+1.25%) |
May 27, 2009 | 12.48 | 12.56 | 12.14 | 12.28 | 466,380 | -0.14(-1.09%) |
May 26, 2009 | 12.20 | 12.46 | 11.99 | 12.41 | 344,807 | +0.27(+2.23%) |
May 22, 2009 | 12.21 | 12.52 | 11.97 | 12.14 | 876,125 | +0.34(+2.91%) |
May 21, 2009 | 11.74 | 11.81 | 11.40 | 11.80 | 257,365 | +0.14(+1.24%) |
May 20, 2009 | 11.73 | 12.07 | 11.56 | 11.65 | 342,618 | +0.44(+3.95%) |
May 19, 2009 | 11.52 | 11.98 | 11.00 | 11.21 | 825,933 | -0.35(-3.05%) |
May 18, 2009 | 11.27 | 12.12 | 11.21 | 11.56 | 712,193 | +1.10(+10.55%) |
May 15, 2009 | 10.38 | 10.49 | 10.30 | 10.46 | 176,550 | -0.07(-0.69%) |
May 14, 2009 | 10.34 | 10.60 | 10.31 | 10.53 | 128,959 | +0.29(+2.83%) |
May 13, 2009 | 10.46 | 10.47 | 10.22 | 10.24 | 100,781 | -0.32(-3.00%) |
May 12, 2009 | 10.59 | 10.69 | 10.50 | 10.56 | 169,657 | +0.30(+2.91%) |
May 11, 2009 | 10.33 | 10.38 | 10.24 | 10.26 | 98,783 | -0.18(-1.73%) |
May 08, 2009 | 10.33 | 10.44 | 10.04 | 10.44 | 174,013 | +0.18(+1.76%) |
May 07, 2009 | 10.25 | 10.40 | 10.07 | 10.26 | 178,757 | +0.32(+3.18%) |
May 06, 2009 | 10.07 | 10.21 | 9.936 | 9.945 | 350,366 | +0.00(+0.00%) |
May 05, 2009 | 10.06 | 10.17 | 9.909 | 9.945 | 327,889 | -0.21(-2.05%) |
May 04, 2009 | 10.16 | 10.23 | 9.891 | 10.15 | 395,685 | +0.21(+2.09%) |
May 01, 2009 | 10.03 | 10.03 | 9.521 | 9.945 | 169,946 | +0.05(+0.46%) |
Apr 30, 2009 | 9.873 | 10.03 | 9.828 | 9.900 | 226,539 | +0.01(+0.09%) |
Apr 29, 2009 | 9.828 | 10.02 | 9.819 | 9.891 | 116,145 | +0.04(+0.37%) |
Apr 28, 2009 | 9.340 | 9.973 | 9.340 | 9.855 | 262,473 | -0.16(-1.62%) |
Apr 27, 2009 | 9.738 | 10.13 | 9.738 | 10.02 | 302,589 | +0.24(+2.40%) |
Apr 24, 2009 | 9.285 | 9.783 | 9.285 | 9.783 | 302,133 | -0.12(-1.19%) |
Apr 23, 2009 | 9.945 | 9.955 | 9.783 | 9.900 | 522,448 | +0.09(+0.92%) |
Apr 22, 2009 | 9.665 | 9.945 | 9.620 | 9.810 | 226,913 | +0.24(+2.55%) |
Apr 21, 2009 | 9.493 | 9.593 | 9.421 | 9.566 | 250,168 | +0.03(+0.28%) |
Apr 20, 2009 | 9.701 | 9.792 | 9.484 | 9.539 | 225,742 | -0.26(-2.68%) |
Apr 17, 2009 | 9.792 | 9.900 | 9.712 | 9.801 | 149,920 | +0.15(+1.59%) |
Apr 16, 2009 | 9.801 | 9.801 | 9.521 | 9.647 | 189,337 | -0.33(-3.35%) |
Apr 15, 2009 | 9.701 | 9.982 | 9.584 | 9.982 | 278,440 | +0.56(+5.95%) |
Apr 14, 2009 | 9.638 | 9.638 | 9.285 | 9.421 | 188,572 | -0.23(-2.34%) |
Apr 13, 2009 | 9.828 | 9.828 | 9.566 | 9.647 | 131,827 | -0.01(-0.09%) |
Apr 09, 2009 | 9.493 | 9.756 | 9.357 | 9.656 | 221,394 | +0.29(+3.09%) |
Apr 08, 2009 | 9.141 | 9.457 | 9.141 | 9.367 | 183,677 | +0.40(+4.44%) |
Apr 07, 2009 | 8.833 | 9.032 | 8.833 | 8.969 | 155,222 | -0.05(-0.60%) |
Apr 06, 2009 | 9.213 | 9.421 | 8.924 | 9.023 | 163,200 | -0.23(-2.44%) |
Apr 03, 2009 | 9.267 | 9.294 | 8.915 | 9.249 | 295,620 | +0.05(+0.49%) |
Apr 02, 2009 | 8.752 | 9.222 | 8.752 | 9.204 | 356,062 | +0.74(+8.76%) |
Apr 01, 2009 | 8.743 | 8.743 | 8.291 | 8.463 | 269,427 | -0.08(-0.95%) |
Mar 31, 2009 | 8.282 | 8.897 | 8.237 | 8.544 | 566,154 | +0.76(+9.76%) |
Mar 30, 2009 | 8.047 | 8.047 | 7.595 | 7.785 | 299,015 | -0.32(-3.91%) |
Mar 26, 2009 | 8.047 | 8.101 | 7.803 | 8.101 | 234,464 | +0.28(+3.58%) |
Mar 25, 2009 | 7.586 | 7.848 | 7.522 | 7.821 | 313,297 | +0.29(+3.84%) |
Mar 24, 2009 | 7.613 | 7.667 | 7.531 | 7.531 | 162,417 | -0.24(-3.03%) |
Mar 23, 2009 | 7.757 | 7.803 | 7.649 | 7.766 | 295,982 | +0.49(+6.71%) |
Mar 20, 2009 | 7.450 | 7.486 | 7.079 | 7.278 | 369,479 | -0.38(-4.96%) |
Mar 19, 2009 | 7.821 | 8.372 | 7.586 | 7.658 | 238,733 | -0.52(-6.31%) |
Mar 18, 2009 | 8.047 | 8.219 | 7.920 | 8.173 | 164,191 | +0.05(+0.56%) |
Mar 17, 2009 | 7.550 | 8.137 | 7.477 | 8.128 | 165,641 | +0.27(+3.45%) |
Mar 16, 2009 | 7.830 | 7.956 | 7.821 | 7.857 | 147,145 | +0.15(+2.00%) |
Mar 13, 2009 | 7.495 | 7.730 | 7.323 | 7.703 | 0 | +0.43(+5.97%) |
Mar 12, 2009 | 7.224 | 7.323 | 7.061 | 7.269 | 228,151 | +0.22(+3.08%) |
Mar 11, 2009 | 6.989 | 7.170 | 6.917 | 7.052 | 214,698 | +0.05(+0.78%) |
Mar 10, 2009 | 6.754 | 7.016 | 6.754 | 6.998 | 144,651 | +0.30(+4.45%) |
Mar 09, 2009 | 6.908 | 7.052 | 6.574 | 6.700 | 259,801 | -0.30(-4.26%) |
Mar 06, 2009 | 6.926 | 7.242 | 6.817 | 6.998 | 0 | +0.08(+1.18%) |
Mar 05, 2009 | 6.917 | 7.143 | 6.781 | 6.917 | 203,570 | -0.24(-3.29%) |
Mar 04, 2009 | 7.242 | 7.242 | 6.871 | 7.152 | 291,999 | +0.13(+1.80%) |