Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.24 | 12.40 | 12.01 | 12.02 | 263,927 | -0.14(-1.18%) |
Jan 28, 2010 | 12.50 | 12.50 | 12.16 | 12.16 | 238,437 | -0.17(-1.39%) |
Jan 27, 2010 | 12.05 | 12.35 | 11.93 | 12.33 | 304,459 | +0.40(+3.35%) |
Jan 26, 2010 | 11.94 | 12.07 | 11.82 | 11.93 | 369,438 | -0.02(-0.20%) |
Jan 25, 2010 | 12.18 | 12.22 | 11.92 | 11.95 | 355,820 | +0.00(+0.03%) |
Jan 22, 2010 | 12.31 | 12.39 | 11.95 | 11.95 | 576,430 | -0.21(-1.76%) |
Jan 21, 2010 | 12.30 | 12.46 | 11.95 | 12.16 | 1,068,953 | -0.06(-0.45%) |
Jan 20, 2010 | 12.27 | 12.55 | 12.18 | 12.22 | 393,962 | -0.23(-1.88%) |
Jan 19, 2010 | 12.32 | 12.67 | 12.21 | 12.45 | 492,237 | +0.18(+1.45%) |
Jan 15, 2010 | 11.80 | 12.28 | 12.28 | 12.28 | 4,824,428 | -0.62(-4.82%) |
Jan 14, 2010 | 12.94 | 13.11 | 12.86 | 12.90 | 244,949 | -0.03(-0.25%) |
Jan 13, 2010 | 12.55 | 13.02 | 12.40 | 12.93 | 337,601 | +0.38(+3.00%) |
Jan 12, 2010 | 12.58 | 12.87 | 12.44 | 12.55 | 569,081 | -0.19(-1.49%) |
Jan 11, 2010 | 12.81 | 12.99 | 12.41 | 12.74 | 680,003 | -0.07(-0.53%) |
Jan 08, 2010 | 12.64 | 13.00 | 12.34 | 12.81 | 1,621,104 | -0.99(-7.18%) |
Jan 07, 2010 | 13.56 | 14.11 | 13.49 | 13.80 | 918,685 | +0.27(+2.02%) |
Jan 06, 2010 | 13.19 | 13.54 | 13.14 | 13.53 | 548,676 | +0.32(+2.40%) |
Jan 05, 2010 | 13.45 | 13.65 | 13.10 | 13.21 | 536,648 | -0.19(-1.42%) |
Jan 04, 2010 | 13.19 | 13.40 | 13.08 | 13.40 | 202,723 | +0.44(+3.43%) |
Dec 31, 2009 | 13.17 | 12.96 | 12.96 | 12.96 | 375,536 | -0.22(-1.68%) |
Dec 30, 2009 | 13.17 | 13.29 | 13.04 | 13.18 | 166,901 | -0.02(-0.18%) |
Dec 29, 2009 | 13.13 | 13.27 | 13.02 | 13.20 | 183,735 | -0.02(-0.15%) |
Dec 28, 2009 | 13.58 | 13.81 | 12.96 | 13.22 | 589,619 | -0.34(-2.54%) |
Dec 24, 2009 | 13.35 | 13.61 | 13.35 | 13.57 | 65,574 | +0.23(+1.75%) |
Dec 23, 2009 | 13.16 | 13.39 | 13.16 | 13.33 | 98,361 | +0.21(+1.63%) |
Dec 22, 2009 | 13.39 | 13.42 | 13.09 | 13.12 | 287,532 | -0.26(-1.92%) |
Dec 21, 2009 | 13.40 | 13.53 | 13.21 | 13.38 | 227,454 | +0.11(+0.84%) |
Dec 18, 2009 | 13.24 | 13.35 | 12.90 | 13.27 | 564,346 | +0.17(+1.30%) |
Dec 17, 2009 | 13.48 | 13.51 | 13.08 | 13.10 | 221,177 | -0.44(-3.28%) |
Dec 16, 2009 | 13.76 | 13.84 | 13.41 | 13.54 | 125,211 | -0.05(-0.35%) |
Dec 15, 2009 | 13.80 | 13.80 | 13.52 | 13.59 | 294,005 | -0.32(-2.28%) |
Dec 14, 2009 | 13.85 | 13.93 | 13.72 | 13.90 | 227,393 | +0.52(+3.85%) |
Dec 11, 2009 | 14.06 | 14.26 | 13.38 | 13.39 | 619,677 | -0.52(-3.76%) |
Dec 10, 2009 | 14.03 | 14.17 | 13.79 | 13.91 | 246,523 | -0.11(-0.82%) |
Dec 09, 2009 | 14.03 | 14.14 | 13.74 | 14.03 | 305,514 | +0.09(+0.65%) |
Dec 08, 2009 | 13.71 | 14.30 | 13.52 | 13.94 | 245,330 | +0.15(+1.09%) |
Dec 07, 2009 | 13.30 | 13.81 | 13.16 | 13.79 | 465,907 | +0.49(+3.67%) |
Dec 04, 2009 | 13.37 | 13.46 | 12.80 | 13.30 | 275,244 | +0.31(+2.35%) |
Dec 03, 2009 | 13.71 | 13.89 | 12.94 | 12.99 | 224,458 | -0.62(-4.57%) |
Dec 02, 2009 | 13.81 | 14.01 | 13.55 | 13.61 | 165,798 | -0.15(-1.12%) |
Dec 01, 2009 | 13.60 | 13.85 | 13.50 | 13.77 | 203,498 | +0.36(+2.66%) |
Nov 30, 2009 | 13.35 | 13.44 | 12.99 | 13.41 | 168,188 | +0.04(+0.30%) |
Nov 27, 2009 | 13.47 | 13.78 | 13.37 | 13.37 | 87,789 | -0.36(-2.60%) |
Nov 25, 2009 | 13.67 | 13.85 | 13.58 | 13.73 | 105,233 | +0.20(+1.49%) |
Nov 24, 2009 | 13.58 | 13.75 | 13.29 | 13.53 | 153,023 | -0.03(-0.23%) |
Nov 23, 2009 | 13.41 | 13.93 | 13.41 | 13.56 | 205,638 | +0.30(+2.24%) |
Nov 20, 2009 | 12.84 | 13.35 | 12.57 | 13.26 | 298,601 | +0.35(+2.73%) |
Nov 19, 2009 | 13.09 | 13.11 | 12.81 | 12.91 | 495,336 | -0.22(-1.69%) |
Nov 18, 2009 | 13.52 | 13.55 | 12.87 | 13.13 | 445,618 | -0.42(-3.13%) |
Nov 17, 2009 | 13.59 | 13.65 | 13.37 | 13.56 | 209,684 | -0.07(-0.52%) |
Nov 16, 2009 | 13.70 | 13.87 | 13.35 | 13.63 | 366,119 | +0.11(+0.85%) |
Nov 13, 2009 | 13.50 | 13.59 | 13.15 | 13.51 | 385,219 | +0.13(+0.95%) |
Nov 12, 2009 | 14.07 | 14.28 | 13.38 | 13.38 | 361,703 | -0.76(-5.38%) |
Nov 11, 2009 | 14.13 | 14.32 | 13.91 | 14.15 | 121,748 | +0.24(+1.71%) |
Nov 10, 2009 | 14.07 | 14.34 | 13.76 | 13.91 | 236,353 | -0.25(-1.79%) |
Nov 09, 2009 | 14.42 | 14.58 | 14.11 | 14.16 | 177,892 | -0.15(-1.02%) |
Nov 06, 2009 | 13.97 | 14.76 | 13.95 | 14.31 | 277,371 | +0.21(+1.49%) |
Nov 05, 2009 | 13.67 | 14.11 | 13.63 | 14.10 | 257,355 | +0.63(+4.71%) |
Nov 04, 2009 | 13.71 | 13.90 | 13.43 | 13.46 | 330,184 | -0.34(-2.44%) |
Nov 03, 2009 | 13.49 | 13.92 | 13.49 | 13.80 | 196,364 | +0.13(+0.99%) |
Nov 02, 2009 | 13.70 | 13.94 | 13.35 | 13.67 | 163,358 | +0.09(+0.67%) |
Oct 30, 2009 | 14.04 | 14.07 | 13.48 | 13.57 | 231,999 | -0.55(-3.90%) |
Oct 29, 2009 | 13.76 | 14.22 | 13.73 | 14.13 | 181,544 | +0.51(+3.72%) |
Oct 28, 2009 | 14.06 | 14.18 | 13.49 | 13.62 | 261,393 | -0.51(-3.62%) |
Oct 27, 2009 | 14.29 | 14.65 | 14.00 | 14.13 | 263,829 | -0.14(-1.00%) |
Oct 26, 2009 | 15.09 | 15.35 | 14.17 | 14.27 | 502,120 | -0.76(-5.06%) |
Oct 23, 2009 | 15.09 | 15.21 | 14.90 | 15.03 | 194,625 | -0.36(-2.32%) |
Oct 22, 2009 | 15.10 | 15.45 | 14.83 | 15.39 | 143,203 | +0.29(+1.92%) |
Oct 21, 2009 | 15.28 | 15.84 | 15.03 | 15.10 | 281,207 | -0.15(-1.01%) |
Oct 20, 2009 | 15.08 | 15.37 | 15.00 | 15.26 | 279,670 | -0.52(-3.31%) |
Oct 19, 2009 | 15.27 | 15.92 | 15.26 | 15.78 | 177,339 | +0.48(+3.11%) |
Oct 16, 2009 | 15.64 | 15.72 | 15.26 | 15.30 | 186,632 | -0.43(-2.74%) |
Oct 15, 2009 | 15.76 | 15.98 | 15.48 | 15.73 | 226,280 | -0.13(-0.80%) |
Oct 14, 2009 | 15.75 | 15.87 | 15.50 | 15.86 | 116,512 | +0.30(+1.91%) |
Oct 13, 2009 | 15.60 | 15.67 | 15.25 | 15.56 | 200,010 | -0.11(-0.68%) |
Oct 12, 2009 | 15.96 | 16.01 | 15.44 | 15.67 | 179,671 | -0.29(-1.81%) |
Oct 09, 2009 | 15.56 | 16.15 | 15.56 | 15.96 | 197,800 | +0.44(+2.83%) |
Oct 08, 2009 | 15.88 | 16.05 | 15.46 | 15.52 | 250,092 | -0.22(-1.41%) |
Oct 07, 2009 | 15.52 | 16.00 | 15.32 | 15.74 | 257,184 | +0.22(+1.40%) |
Oct 06, 2009 | 15.30 | 15.63 | 15.18 | 15.52 | 349,776 | +0.44(+2.89%) |
Oct 05, 2009 | 15.32 | 15.71 | 15.06 | 15.09 | 307,053 | -0.18(-1.19%) |
Oct 02, 2009 | 15.34 | 15.58 | 15.23 | 15.27 | 179,437 | -0.31(-2.01%) |
Oct 01, 2009 | 15.76 | 15.98 | 15.50 | 15.58 | 223,262 | -0.33(-2.09%) |
Sep 30, 2009 | 16.20 | 16.29 | 15.37 | 15.92 | 490,887 | -0.12(-0.77%) |
Sep 29, 2009 | 16.53 | 16.54 | 15.93 | 16.04 | 661,332 | -0.75(-4.45%) |
Sep 28, 2009 | 15.26 | 16.93 | 15.19 | 16.79 | 654,942 | +1.71(+11.34%) |
Sep 25, 2009 | 14.95 | 15.60 | 14.64 | 15.08 | 703,226 | +0.83(+5.84%) |
Sep 24, 2009 | 14.52 | 14.52 | 13.93 | 14.24 | 215,090 | -0.24(-1.67%) |
Sep 23, 2009 | 14.50 | 14.75 | 14.29 | 14.49 | 118,372 | -0.04(-0.25%) |
Sep 22, 2009 | 14.85 | 14.94 | 14.45 | 14.52 | 179,035 | -0.24(-1.64%) |
Sep 21, 2009 | 14.64 | 14.99 | 14.25 | 14.76 | 129,587 | -0.06(-0.43%) |
Sep 18, 2009 | 15.30 | 15.30 | 14.78 | 14.83 | 319,483 | -0.41(-2.68%) |
Sep 17, 2009 | 15.28 | 15.43 | 15.02 | 15.24 | 156,655 | +0.44(+2.97%) |
Sep 16, 2009 | 14.65 | 15.29 | 14.58 | 14.80 | 337,480 | +0.32(+2.19%) |
Sep 15, 2009 | 14.92 | 15.17 | 14.43 | 14.48 | 264,535 | -0.44(-2.97%) |
Sep 14, 2009 | 14.46 | 14.92 | 14.46 | 14.92 | 200,195 | +0.34(+2.34%) |
Sep 11, 2009 | 14.72 | 14.95 | 14.45 | 14.58 | 202,365 | -0.14(-0.94%) |
Sep 10, 2009 | 14.35 | 14.75 | 14.35 | 14.72 | 188,025 | +0.43(+2.99%) |
Sep 09, 2009 | 14.21 | 14.51 | 14.05 | 14.29 | 182,829 | +0.00(+0.03%) |
Sep 08, 2009 | 14.31 | 14.31 | 13.81 | 14.29 | 150,613 | +0.16(+1.15%) |
Sep 04, 2009 | 13.86 | 14.21 | 13.52 | 14.13 | 162,088 | +0.31(+2.24%) |
Sep 03, 2009 | 13.73 | 13.88 | 13.39 | 13.82 | 136,071 | +0.20(+1.46%) |
Sep 02, 2009 | 13.40 | 13.89 | 13.40 | 13.62 | 346,687 | +0.14(+1.03%) |
Sep 01, 2009 | 13.72 | 14.52 | 13.43 | 13.48 | 373,734 | -0.16(-1.17%) |
Aug 31, 2009 | 14.19 | 14.23 | 13.42 | 13.64 | 354,553 | -0.64(-4.46%) |
Aug 28, 2009 | 14.76 | 14.98 | 14.19 | 14.28 | 131,112 | -0.30(-2.04%) |
Aug 27, 2009 | 14.64 | 14.76 | 14.07 | 14.57 | 167,517 | -0.13(-0.89%) |
Aug 26, 2009 | 14.87 | 15.05 | 14.43 | 14.70 | 100,407 | -0.24(-1.62%) |
Aug 25, 2009 | 15.04 | 15.14 | 14.91 | 14.95 | 83,761 | -0.05(-0.34%) |
Aug 24, 2009 | 15.06 | 15.37 | 14.87 | 15.00 | 130,014 | -0.07(-0.45%) |
Aug 21, 2009 | 14.77 | 15.25 | 14.77 | 15.06 | 191,273 | +0.50(+3.46%) |
Aug 20, 2009 | 14.48 | 14.70 | 14.39 | 14.56 | 85,855 | +0.19(+1.30%) |
Aug 19, 2009 | 13.94 | 14.42 | 13.80 | 14.38 | 156,296 | +0.30(+2.11%) |
Aug 18, 2009 | 14.06 | 14.25 | 13.97 | 14.08 | 196,815 | +0.16(+1.17%) |
Aug 17, 2009 | 14.32 | 14.42 | 13.82 | 13.92 | 217,111 | -0.66(-4.54%) |
Aug 14, 2009 | 14.92 | 15.02 | 14.42 | 14.58 | 126,877 | -0.38(-2.54%) |
Aug 13, 2009 | 14.79 | 15.06 | 14.50 | 14.96 | 143,950 | +0.17(+1.15%) |
Aug 12, 2009 | 14.35 | 15.02 | 14.35 | 14.79 | 179,611 | +0.41(+2.84%) |
Aug 11, 2009 | 14.76 | 14.84 | 14.34 | 14.38 | 124,711 | -0.39(-2.63%) |
Aug 10, 2009 | 14.48 | 14.77 | 14.34 | 14.77 | 210,204 | +0.22(+1.53%) |
Aug 07, 2009 | 14.81 | 14.82 | 14.44 | 14.55 | 240,189 | -0.09(-0.62%) |
Aug 06, 2009 | 15.07 | 15.25 | 14.55 | 14.64 | 254,872 | -0.24(-1.60%) |
Aug 05, 2009 | 15.62 | 15.67 | 14.78 | 14.87 | 319,304 | -0.71(-4.53%) |
Aug 04, 2009 | 15.64 | 15.76 | 15.48 | 15.58 | 160,291 | -0.12(-0.76%) |
Aug 03, 2009 | 15.45 | 15.75 | 15.31 | 15.70 | 242,988 | +0.34(+2.25%) |
Jul 31, 2009 | 15.22 | 15.61 | 15.22 | 15.35 | 251,008 | +0.14(+0.91%) |
Jul 30, 2009 | 15.27 | 15.50 | 15.07 | 15.22 | 220,546 | +0.22(+1.45%) |
Jul 29, 2009 | 15.16 | 15.16 | 14.78 | 15.00 | 155,501 | -0.20(-1.33%) |
Jul 28, 2009 | 15.09 | 15.24 | 14.80 | 15.20 | 260,063 | +0.15(+0.97%) |
Jul 27, 2009 | 15.06 | 15.35 | 14.96 | 15.05 | 208,225 | +0.09(+0.61%) |
Jul 24, 2009 | 14.87 | 15.09 | 14.66 | 14.96 | 2,849 | -0.01(-0.08%) |
Jul 23, 2009 | 14.46 | 15.08 | 14.37 | 14.97 | 348,438 | +0.51(+3.53%) |
Jul 22, 2009 | 14.17 | 14.57 | 14.07 | 14.46 | 239,525 | +0.30(+2.10%) |
Jul 21, 2009 | 13.54 | 14.20 | 13.48 | 14.17 | 492,931 | +0.82(+6.15%) |
Jul 20, 2009 | 13.40 | 13.52 | 13.12 | 13.35 | 132,159 | +0.08(+0.63%) |
Jul 17, 2009 | 13.38 | 13.57 | 13.20 | 13.26 | 166,268 | -0.21(-1.53%) |
Jul 16, 2009 | 13.38 | 13.54 | 13.16 | 13.47 | 136,992 | +0.04(+0.29%) |
Jul 15, 2009 | 13.15 | 13.50 | 13.02 | 13.43 | 224,922 | +0.61(+4.76%) |
Jul 14, 2009 | 13.08 | 13.08 | 12.73 | 12.82 | 149,686 | -0.20(-1.55%) |
Jul 13, 2009 | 12.85 | 13.10 | 12.85 | 13.02 | 270,242 | +0.42(+3.33%) |
Jul 10, 2009 | 12.35 | 12.66 | 12.06 | 12.60 | 181,024 | +0.13(+1.05%) |
Jul 09, 2009 | 12.60 | 12.67 | 12.31 | 12.47 | 198,446 | +0.01(+0.06%) |
Jul 08, 2009 | 12.51 | 12.60 | 12.17 | 12.46 | 231,691 | -0.08(-0.63%) |
Jul 07, 2009 | 13.04 | 13.07 | 12.50 | 12.54 | 208,591 | -0.53(-4.03%) |
Jul 06, 2009 | 13.38 | 13.43 | 12.94 | 13.07 | 266,708 | -0.42(-3.11%) |
Jul 02, 2009 | 13.87 | 13.87 | 13.37 | 13.49 | 199,205 | -0.61(-4.36%) |
Jul 01, 2009 | 13.72 | 14.53 | 13.69 | 14.10 | 304,466 | +0.47(+3.43%) |
Jun 30, 2009 | 14.01 | 14.16 | 13.54 | 13.63 | 346,013 | -0.31(-2.24%) |
Jun 29, 2009 | 13.20 | 14.24 | 13.20 | 13.95 | 664,428 | +0.52(+3.83%) |
Jun 26, 2009 | 13.02 | 13.47 | 12.30 | 13.43 | 1,312,746 | +0.21(+1.62%) |
Jun 25, 2009 | 13.45 | 13.69 | 13.12 | 13.22 | 518,080 | +0.16(+1.24%) |
Jun 24, 2009 | 12.65 | 13.25 | 12.52 | 13.06 | 212,294 | +0.50(+4.01%) |
Jun 23, 2009 | 12.82 | 12.92 | 12.29 | 12.55 | 372,863 | -0.22(-1.74%) |
Jun 22, 2009 | 13.65 | 13.76 | 12.62 | 12.77 | 377,350 | -0.94(-6.87%) |
Jun 19, 2009 | 13.67 | 14.05 | 13.62 | 13.72 | 307,147 | +0.17(+1.29%) |
Jun 18, 2009 | 13.77 | 13.92 | 13.45 | 13.54 | 177,738 | -0.36(-2.57%) |
Jun 17, 2009 | 13.78 | 14.09 | 13.64 | 13.90 | 197,704 | -0.01(-0.09%) |
Jun 16, 2009 | 14.32 | 14.46 | 13.47 | 13.91 | 357,238 | -0.25(-1.79%) |
Jun 15, 2009 | 14.38 | 14.38 | 13.92 | 14.17 | 353,430 | -0.27(-1.87%) |
Jun 12, 2009 | 14.44 | 14.53 | 14.26 | 14.43 | 163,701 | -0.19(-1.33%) |
Jun 11, 2009 | 14.79 | 15.08 | 14.60 | 14.63 | 226,293 | -0.07(-0.49%) |
Jun 10, 2009 | 14.93 | 14.97 | 14.32 | 14.70 | 211,864 | -0.04(-0.30%) |
Jun 09, 2009 | 14.61 | 14.89 | 14.11 | 14.74 | 326,186 | +0.30(+2.06%) |
Jun 08, 2009 | 13.97 | 14.65 | 13.97 | 14.45 | 337,815 | +0.33(+2.33%) |
Jun 05, 2009 | 15.33 | 15.33 | 13.69 | 14.12 | 935,834 | -1.09(-7.19%) |
Jun 04, 2009 | 14.72 | 15.24 | 14.57 | 15.21 | 243,283 | +0.63(+4.35%) |
Jun 03, 2009 | 14.70 | 14.74 | 14.26 | 14.58 | 158,545 | -0.14(-0.94%) |
Jun 02, 2009 | 14.57 | 14.84 | 14.24 | 14.72 | 337,020 | +0.14(+0.98%) |
Jun 01, 2009 | 14.17 | 14.87 | 13.83 | 14.57 | 486,887 | +0.80(+5.84%) |
May 29, 2009 | 13.40 | 13.83 | 13.34 | 13.77 | 382,749 | +0.46(+3.42%) |
May 28, 2009 | 13.20 | 13.43 | 12.64 | 13.31 | 303,558 | +0.30(+2.31%) |
May 27, 2009 | 13.30 | 13.53 | 13.01 | 13.01 | 391,887 | -0.33(-2.49%) |
May 26, 2009 | 11.96 | 13.38 | 11.91 | 13.35 | 406,876 | +1.23(+10.14%) |
May 22, 2009 | 12.40 | 12.70 | 12.09 | 12.12 | 132,530 | -0.23(-1.86%) |
May 21, 2009 | 12.72 | 12.73 | 12.02 | 12.35 | 344,766 | -0.61(-4.74%) |
May 20, 2009 | 12.68 | 13.34 | 12.68 | 12.96 | 457,717 | +0.44(+3.51%) |
May 19, 2009 | 12.55 | 12.83 | 12.34 | 12.52 | 297,415 | -0.10(-0.82%) |
May 18, 2009 | 12.13 | 12.67 | 12.11 | 12.62 | 342,661 | +0.64(+5.32%) |
May 15, 2009 | 12.00 | 12.26 | 11.85 | 11.99 | 393,626 | +0.08(+0.70%) |
May 14, 2009 | 11.97 | 12.11 | 11.45 | 11.90 | 671,316 | -0.13(-1.12%) |
May 13, 2009 | 12.47 | 12.51 | 11.80 | 12.04 | 305,521 | -0.65(-5.12%) |
May 12, 2009 | 12.98 | 13.06 | 12.39 | 12.69 | 197,159 | -0.23(-1.78%) |
May 11, 2009 | 12.57 | 13.27 | 12.57 | 12.92 | 481,165 | -0.08(-0.64%) |
May 08, 2009 | 12.96 | 13.33 | 12.34 | 13.00 | 390,418 | +0.32(+2.56%) |
May 07, 2009 | 13.44 | 13.45 | 12.51 | 12.68 | 301,471 | -0.50(-3.76%) |
May 06, 2009 | 13.56 | 13.70 | 13.00 | 13.17 | 335,928 | -0.17(-1.28%) |
May 05, 2009 | 13.36 | 13.69 | 13.13 | 13.34 | 482,319 | -0.00(-0.03%) |
May 04, 2009 | 12.79 | 13.37 | 12.58 | 13.35 | 573,172 | +0.79(+6.31%) |
May 01, 2009 | 12.26 | 12.78 | 12.26 | 12.55 | 668,969 | +0.30(+2.43%) |
Apr 30, 2009 | 12.37 | 12.84 | 12.25 | 12.26 | 559,084 | +0.04(+0.32%) |
Apr 29, 2009 | 11.83 | 12.46 | 11.61 | 12.22 | 906,725 | +0.54(+4.65%) |
Apr 28, 2009 | 11.17 | 11.87 | 10.97 | 11.67 | 877,533 | +0.40(+3.51%) |
Apr 27, 2009 | 11.38 | 11.47 | 11.06 | 11.28 | 510,262 | -0.18(-1.56%) |
Apr 24, 2009 | 11.20 | 11.74 | 10.86 | 11.46 | 585,770 | +0.36(+3.29%) |
Apr 23, 2009 | 11.30 | 11.40 | 10.79 | 11.09 | 585,571 | -0.17(-1.48%) |
Apr 22, 2009 | 10.47 | 11.69 | 10.47 | 11.26 | 962,187 | +0.51(+4.76%) |
Apr 21, 2009 | 10.21 | 10.92 | 10.12 | 10.75 | 510,469 | +0.40(+3.91%) |
Apr 20, 2009 | 10.99 | 10.99 | 10.06 | 10.34 | 626,014 | -0.79(-7.08%) |
Apr 17, 2009 | 11.07 | 11.31 | 10.96 | 11.13 | 347,169 | +0.13(+1.15%) |
Apr 16, 2009 | 10.79 | 11.17 | 10.60 | 11.00 | 312,732 | +0.31(+2.93%) |
Apr 15, 2009 | 10.37 | 10.75 | 10.33 | 10.69 | 337,225 | +0.27(+2.59%) |
Apr 14, 2009 | 10.41 | 10.84 | 10.24 | 10.42 | 460,854 | -0.19(-1.79%) |
Apr 13, 2009 | 10.52 | 10.73 | 10.17 | 10.61 | 679,548 | -0.04(-0.34%) |
Apr 09, 2009 | 10.20 | 10.69 | 10.06 | 10.65 | 609,496 | +0.71(+7.18%) |
Apr 08, 2009 | 9.767 | 9.945 | 9.510 | 9.934 | 535,651 | +0.17(+1.79%) |
Apr 07, 2009 | 9.910 | 10.10 | 9.716 | 9.759 | 720,264 | -0.50(-4.87%) |
Apr 06, 2009 | 10.37 | 10.43 | 9.989 | 10.26 | 725,839 | -0.25(-2.41%) |
Apr 03, 2009 | 10.80 | 10.81 | 9.827 | 10.51 | 1,302,466 | -0.23(-2.10%) |
Apr 02, 2009 | 10.88 | 11.09 | 10.60 | 10.74 | 1,108,149 | +0.18(+1.69%) |
Apr 01, 2009 | 10.23 | 10.80 | 9.985 | 10.56 | 894,528 | +0.10(+0.99%) |
Mar 31, 2009 | 10.60 | 10.92 | 10.38 | 10.46 | 777,157 | +0.02(+0.23%) |
Mar 30, 2009 | 10.84 | 11.09 | 10.15 | 10.43 | 728,696 | -0.84(-7.48%) |
Mar 26, 2009 | 10.92 | 11.39 | 10.92 | 11.28 | 717,642 | +0.34(+3.12%) |
Mar 25, 2009 | 10.63 | 10.94 | 10.48 | 10.94 | 635,557 | +0.44(+4.23%) |
Mar 24, 2009 | 11.37 | 11.37 | 10.44 | 10.49 | 584,917 | -0.43(-3.92%) |
Mar 23, 2009 | 10.31 | 10.92 | 10.23 | 10.92 | 589,899 | +1.07(+10.82%) |
Mar 20, 2009 | 10.08 | 10.25 | 9.664 | 9.854 | 546,538 | -0.25(-2.51%) |
Mar 19, 2009 | 10.13 | 10.39 | 9.961 | 10.11 | 423,777 | +0.18(+1.80%) |
Mar 18, 2009 | 9.141 | 10.06 | 8.852 | 9.930 | 665,870 | +0.71(+7.69%) |
Mar 17, 2009 | 8.487 | 9.260 | 8.368 | 9.220 | 894,603 | +0.60(+6.99%) |
Mar 16, 2009 | 9.086 | 9.193 | 8.448 | 8.618 | 3,727,769 | -0.21(-2.33%) |
Mar 13, 2009 | 8.757 | 8.860 | 8.551 | 8.824 | 0 | +0.15(+1.74%) |
Mar 12, 2009 | 8.127 | 8.733 | 7.881 | 8.674 | 803,571 | +0.59(+7.30%) |
Mar 11, 2009 | 7.699 | 8.254 | 7.663 | 8.083 | 711,529 | +0.42(+5.43%) |
Mar 10, 2009 | 7.017 | 7.742 | 6.982 | 7.667 | 1,791,918 | +0.95(+14.09%) |
Mar 09, 2009 | 6.847 | 6.942 | 6.657 | 6.720 | 540,835 | -0.06(-0.93%) |
Mar 06, 2009 | 6.990 | 7.152 | 6.577 | 6.784 | 0 | -0.13(-1.89%) |
Mar 05, 2009 | 7.334 | 7.429 | 6.803 | 6.914 | 525,586 | -0.63(-8.30%) |
Mar 04, 2009 | 7.211 | 7.754 | 7.152 | 7.540 | 414,419 | +0.36(+5.02%) |
Mar 02, 2009 | 7.830 | 7.830 | 7.029 | 7.180 | 673,327 | -0.84(-10.47%) |
Feb 27, 2009 | 7.794 | 8.182 | 7.742 | 8.020 | 0 | +0.10(+1.20%) |
Feb 26, 2009 | 8.020 | 8.083 | 7.845 | 7.925 | 516,899 | +0.08(+0.96%) |
Feb 25, 2009 | 8.194 | 8.440 | 7.731 | 7.849 | 449,078 | -0.45(-5.44%) |
Feb 24, 2009 | 7.921 | 8.444 | 7.830 | 8.301 | 468,592 | +0.49(+6.29%) |
Feb 23, 2009 | 8.471 | 8.559 | 7.691 | 7.810 | 513,285 | -0.55(-6.54%) |
Feb 20, 2009 | 8.353 | 8.554 | 8.154 | 8.357 | 520,233 | -0.20(-2.32%) |
Feb 19, 2009 | 8.713 | 8.947 | 8.483 | 8.555 | 393,003 | -0.06(-0.64%) |
Feb 18, 2009 | 8.808 | 8.991 | 8.464 | 8.610 | 336,644 | -0.11(-1.23%) |
Feb 17, 2009 | 8.951 | 8.951 | 8.420 | 8.717 | 479,850 | -0.48(-5.21%) |
Feb 13, 2009 | 9.169 | 9.347 | 9.086 | 9.197 | 382,153 | +0.03(+0.30%) |
Feb 12, 2009 | 8.923 | 9.189 | 8.658 | 9.169 | 338,633 | +0.10(+1.05%) |
Feb 11, 2009 | 9.248 | 9.446 | 8.895 | 9.074 | 288,786 | -0.14(-1.55%) |
Feb 10, 2009 | 9.581 | 9.858 | 9.062 | 9.216 | 461,588 | -0.41(-4.28%) |
Feb 09, 2009 | 9.470 | 9.842 | 9.387 | 9.628 | 259,854 | +0.09(+0.91%) |
Feb 06, 2009 | 9.030 | 9.632 | 8.943 | 9.541 | 343,900 | +0.41(+4.51%) |
Feb 05, 2009 | 9.058 | 9.304 | 8.697 | 9.129 | 357,021 | +0.17(+1.90%) |
Feb 04, 2009 | 8.792 | 9.188 | 8.693 | 8.959 | 381,666 | +0.12(+1.39%) |
Feb 03, 2009 | 8.757 | 8.935 | 8.503 | 8.836 | 402,944 | +0.01(+0.09%) |