Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.37 | 11.47 | 11.10 | 11.13 | 316,028 | -0.17(-1.51%) |
Jan 28, 2010 | 11.59 | 11.59 | 11.15 | 11.30 | 140,892 | -0.25(-2.15%) |
Jan 27, 2010 | 11.33 | 11.57 | 11.28 | 11.54 | 276,420 | +0.11(+0.97%) |
Jan 26, 2010 | 11.50 | 11.60 | 11.41 | 11.43 | 213,397 | -0.11(-0.96%) |
Jan 25, 2010 | 11.87 | 11.92 | 11.54 | 11.54 | 226,053 | -0.26(-2.17%) |
Jan 22, 2010 | 12.05 | 12.18 | 11.75 | 11.80 | 280,203 | -0.24(-1.99%) |
Jan 21, 2010 | 12.54 | 12.54 | 11.86 | 12.04 | 202,429 | -0.44(-3.49%) |
Jan 20, 2010 | 12.54 | 12.57 | 12.15 | 12.48 | 292,103 | -0.18(-1.42%) |
Jan 19, 2010 | 12.66 | 12.95 | 12.60 | 12.66 | 241,677 | +0.00(+0.00%) |
Jan 15, 2010 | 13.05 | 12.66 | 12.66 | 12.66 | 515,203 | -0.33(-2.53%) |
Jan 14, 2010 | 12.92 | 13.10 | 12.92 | 12.98 | 78,216 | -0.01(-0.07%) |
Jan 13, 2010 | 13.03 | 13.15 | 12.92 | 12.99 | 96,770 | +0.03(+0.20%) |
Jan 12, 2010 | 12.99 | 13.16 | 12.88 | 12.97 | 94,596 | -0.16(-1.21%) |
Jan 11, 2010 | 13.21 | 13.23 | 12.99 | 13.13 | 153,002 | -0.05(-0.36%) |
Jan 08, 2010 | 12.97 | 13.19 | 12.91 | 13.17 | 168,812 | +0.20(+1.52%) |
Jan 07, 2010 | 12.84 | 13.01 | 12.54 | 12.98 | 174,380 | +0.18(+1.37%) |
Jan 06, 2010 | 12.48 | 12.86 | 12.48 | 12.80 | 215,840 | +0.30(+2.43%) |
Jan 05, 2010 | 12.66 | 12.69 | 12.45 | 12.50 | 109,893 | -0.15(-1.15%) |
Jan 04, 2010 | 12.56 | 12.72 | 12.47 | 12.64 | 141,023 | +0.23(+1.82%) |
Dec 31, 2009 | 12.46 | 12.42 | 12.42 | 12.42 | 358,443 | -0.01(-0.10%) |
Dec 30, 2009 | 12.45 | 12.48 | 12.28 | 12.43 | 172,324 | -0.04(-0.34%) |
Dec 29, 2009 | 12.64 | 12.72 | 12.40 | 12.47 | 164,820 | -0.12(-0.92%) |
Dec 28, 2009 | 12.20 | 12.68 | 12.18 | 12.59 | 264,384 | +0.45(+3.70%) |
Dec 24, 2009 | 12.13 | 12.18 | 11.92 | 12.14 | 263,329 | +0.01(+0.07%) |
Dec 23, 2009 | 12.19 | 12.19 | 12.01 | 12.13 | 763,177 | -0.01(-0.11%) |
Dec 22, 2009 | 12.26 | 12.32 | 12.10 | 12.14 | 389,025 | -0.08(-0.67%) |
Dec 21, 2009 | 12.25 | 12.27 | 12.14 | 12.22 | 476,490 | +0.02(+0.14%) |
Dec 18, 2009 | 12.19 | 12.22 | 11.95 | 12.21 | 643,805 | +0.15(+1.21%) |
Dec 17, 2009 | 12.02 | 12.16 | 11.77 | 12.06 | 193,110 | -0.06(-0.49%) |
Dec 16, 2009 | 12.17 | 12.22 | 12.00 | 12.12 | 212,141 | +0.07(+0.60%) |
Dec 15, 2009 | 12.21 | 12.29 | 12.04 | 12.05 | 399,678 | -0.16(-1.30%) |
Dec 14, 2009 | 12.14 | 12.25 | 12.10 | 12.21 | 371,526 | +0.06(+0.53%) |
Dec 11, 2009 | 12.18 | 12.29 | 12.01 | 12.14 | 187,246 | +0.06(+0.49%) |
Dec 10, 2009 | 12.14 | 12.24 | 11.97 | 12.08 | 169,228 | -0.04(-0.35%) |
Dec 09, 2009 | 12.15 | 12.22 | 12.01 | 12.13 | 64,961 | -0.05(-0.42%) |
Dec 08, 2009 | 12.24 | 12.42 | 12.14 | 12.18 | 116,685 | -0.18(-1.49%) |
Dec 07, 2009 | 12.32 | 12.54 | 12.28 | 12.36 | 209,102 | +0.03(+0.24%) |
Dec 04, 2009 | 11.94 | 12.53 | 11.94 | 12.33 | 170,878 | +0.52(+4.42%) |
Dec 03, 2009 | 12.12 | 12.25 | 11.80 | 11.81 | 99,203 | -0.23(-1.88%) |
Dec 02, 2009 | 11.80 | 12.08 | 11.78 | 12.04 | 152,642 | +0.21(+1.73%) |
Dec 01, 2009 | 11.85 | 12.13 | 11.71 | 11.83 | 172,560 | +0.06(+0.51%) |
Nov 30, 2009 | 11.59 | 11.79 | 11.37 | 11.77 | 302,458 | +0.19(+1.66%) |
Nov 27, 2009 | 11.49 | 11.80 | 11.49 | 11.58 | 94,636 | -0.34(-2.83%) |
Nov 25, 2009 | 12.06 | 12.14 | 11.86 | 11.92 | 116,877 | -0.12(-0.99%) |
Nov 24, 2009 | 12.10 | 12.14 | 11.87 | 12.04 | 226,638 | -0.03(-0.21%) |
Nov 23, 2009 | 11.92 | 12.25 | 11.86 | 12.06 | 186,385 | +0.35(+2.99%) |
Nov 20, 2009 | 11.57 | 11.77 | 11.54 | 11.71 | 172,576 | +0.05(+0.44%) |
Nov 19, 2009 | 11.69 | 11.76 | 11.50 | 11.66 | 210,578 | -0.15(-1.23%) |
Nov 18, 2009 | 11.97 | 12.07 | 11.63 | 11.80 | 197,936 | -0.20(-1.64%) |
Nov 17, 2009 | 12.08 | 12.15 | 11.96 | 12.00 | 311,847 | -0.10(-0.81%) |
Nov 16, 2009 | 11.92 | 12.31 | 11.90 | 12.10 | 217,375 | +0.24(+2.05%) |
Nov 13, 2009 | 11.65 | 11.96 | 11.54 | 11.86 | 191,374 | +0.16(+1.35%) |
Nov 12, 2009 | 11.69 | 11.81 | 11.60 | 11.70 | 640,974 | -0.11(-0.91%) |
Nov 11, 2009 | 12.04 | 12.04 | 11.72 | 11.80 | 329,365 | -0.17(-1.39%) |
Nov 10, 2009 | 12.26 | 12.27 | 11.75 | 11.97 | 676,110 | -0.39(-3.18%) |
Nov 09, 2009 | 12.30 | 12.40 | 12.18 | 12.36 | 149,832 | +0.18(+1.51%) |
Nov 06, 2009 | 12.08 | 12.36 | 12.04 | 12.18 | 128,127 | -0.03(-0.24%) |
Nov 05, 2009 | 11.71 | 12.22 | 11.69 | 12.21 | 190,166 | +0.58(+5.00%) |
Nov 04, 2009 | 11.89 | 12.00 | 11.61 | 11.63 | 274,288 | -0.16(-1.38%) |
Nov 03, 2009 | 11.71 | 11.89 | 11.40 | 11.79 | 473,865 | +0.02(+0.18%) |
Nov 02, 2009 | 11.77 | 12.23 | 11.51 | 11.77 | 295,434 | +0.11(+0.95%) |
Oct 30, 2009 | 11.95 | 12.04 | 11.65 | 11.66 | 390,373 | -0.40(-3.30%) |
Oct 29, 2009 | 12.27 | 12.27 | 11.97 | 12.06 | 644,753 | -0.05(-0.42%) |
Oct 28, 2009 | 12.04 | 12.41 | 12.04 | 12.11 | 576,265 | -0.11(-0.91%) |
Oct 27, 2009 | 11.89 | 12.26 | 11.42 | 12.22 | 972,471 | -0.32(-2.59%) |
Oct 26, 2009 | 12.56 | 12.80 | 12.49 | 12.54 | 673,959 | +0.03(+0.27%) |
Oct 23, 2009 | 12.51 | 12.64 | 12.33 | 12.51 | 562,096 | +0.03(+0.24%) |
Oct 22, 2009 | 12.16 | 12.50 | 12.05 | 12.48 | 531,356 | +0.32(+2.60%) |
Oct 21, 2009 | 11.97 | 12.31 | 11.97 | 12.16 | 402,303 | +0.20(+1.64%) |
Oct 20, 2009 | 11.96 | 12.01 | 11.74 | 11.97 | 288,106 | -0.02(-0.14%) |
Oct 19, 2009 | 11.77 | 12.01 | 11.62 | 11.98 | 227,372 | +0.32(+2.71%) |
Oct 16, 2009 | 11.74 | 11.77 | 11.54 | 11.67 | 206,483 | -0.15(-1.27%) |
Oct 15, 2009 | 11.66 | 11.96 | 11.66 | 11.82 | 158,494 | +0.04(+0.33%) |
Oct 14, 2009 | 11.79 | 11.95 | 11.63 | 11.78 | 234,712 | +0.13(+1.14%) |
Oct 13, 2009 | 11.80 | 11.87 | 11.51 | 11.65 | 281,813 | -0.14(-1.16%) |
Oct 12, 2009 | 12.01 | 12.13 | 11.75 | 11.78 | 353,316 | -0.25(-2.10%) |
Oct 09, 2009 | 12.00 | 12.13 | 11.89 | 12.04 | 212,592 | +0.03(+0.28%) |
Oct 08, 2009 | 11.92 | 12.28 | 11.90 | 12.00 | 253,058 | +0.21(+1.74%) |
Oct 07, 2009 | 11.86 | 12.03 | 11.69 | 11.80 | 144,516 | -0.15(-1.22%) |
Oct 06, 2009 | 11.95 | 12.20 | 11.73 | 11.94 | 250,933 | +0.11(+0.90%) |
Oct 05, 2009 | 11.75 | 11.88 | 11.63 | 11.83 | 272,288 | +0.18(+1.54%) |
Oct 02, 2009 | 11.69 | 11.86 | 11.57 | 11.66 | 225,334 | -0.15(-1.30%) |
Oct 01, 2009 | 12.25 | 12.25 | 11.80 | 11.81 | 248,177 | -0.45(-3.69%) |
Sep 30, 2009 | 12.56 | 12.62 | 12.16 | 12.26 | 377,511 | -0.27(-2.18%) |
Sep 29, 2009 | 12.68 | 12.80 | 12.49 | 12.54 | 362,385 | -0.10(-0.81%) |
Sep 28, 2009 | 12.31 | 12.82 | 12.09 | 12.64 | 409,207 | +0.21(+1.68%) |
Sep 25, 2009 | 12.41 | 12.47 | 12.09 | 12.43 | 284,279 | +0.02(+0.14%) |
Sep 24, 2009 | 13.25 | 13.25 | 12.39 | 12.41 | 629,449 | -1.31(-9.53%) |
Sep 23, 2009 | 13.95 | 14.05 | 13.70 | 13.72 | 122,902 | -0.25(-1.77%) |
Sep 22, 2009 | 14.45 | 14.57 | 13.87 | 13.97 | 311,847 | -0.44(-3.06%) |
Sep 21, 2009 | 14.12 | 14.45 | 14.12 | 14.41 | 126,128 | +0.09(+0.60%) |
Sep 18, 2009 | 14.54 | 14.74 | 14.32 | 14.32 | 316,106 | -0.15(-1.06%) |
Sep 17, 2009 | 14.46 | 14.75 | 14.21 | 14.48 | 175,861 | -0.06(-0.38%) |
Sep 16, 2009 | 14.25 | 14.54 | 14.25 | 14.53 | 128,396 | +0.29(+2.04%) |
Sep 15, 2009 | 14.02 | 14.25 | 14.02 | 14.24 | 108,751 | +0.15(+1.06%) |
Sep 14, 2009 | 13.78 | 14.12 | 13.78 | 14.09 | 183,243 | +0.22(+1.60%) |
Sep 11, 2009 | 13.92 | 14.07 | 13.75 | 13.87 | 107,387 | -0.06(-0.40%) |
Sep 10, 2009 | 13.66 | 13.95 | 13.59 | 13.92 | 76,515 | +0.21(+1.49%) |
Sep 09, 2009 | 13.37 | 13.92 | 13.37 | 13.72 | 131,002 | +0.34(+2.52%) |
Sep 08, 2009 | 13.22 | 13.46 | 13.07 | 13.38 | 118,468 | +0.26(+1.95%) |
Sep 04, 2009 | 12.99 | 13.23 | 12.83 | 13.13 | 582,720 | +0.14(+1.05%) |
Sep 03, 2009 | 12.96 | 12.99 | 12.72 | 12.99 | 159,886 | +0.10(+0.80%) |
Sep 02, 2009 | 13.32 | 13.44 | 12.75 | 12.89 | 643,868 | -0.52(-3.86%) |
Sep 01, 2009 | 13.46 | 13.80 | 13.37 | 13.40 | 379,797 | -0.06(-0.48%) |
Aug 31, 2009 | 13.72 | 13.79 | 13.34 | 13.47 | 255,966 | -0.30(-2.17%) |
Aug 28, 2009 | 14.00 | 14.17 | 13.40 | 13.77 | 162,693 | -0.06(-0.46%) |
Aug 27, 2009 | 13.87 | 13.90 | 13.42 | 13.83 | 169,626 | -0.14(-0.98%) |
Aug 26, 2009 | 14.04 | 14.13 | 13.72 | 13.97 | 134,891 | -0.12(-0.88%) |
Aug 25, 2009 | 14.38 | 14.38 | 13.92 | 14.09 | 184,946 | -0.17(-1.17%) |
Aug 24, 2009 | 14.64 | 14.64 | 14.11 | 14.26 | 140,742 | -0.30(-2.06%) |
Aug 21, 2009 | 14.26 | 14.60 | 14.01 | 14.56 | 248,863 | +0.51(+3.62%) |
Aug 20, 2009 | 14.01 | 14.09 | 13.69 | 14.05 | 101,648 | +0.05(+0.37%) |
Aug 19, 2009 | 13.81 | 14.07 | 13.61 | 14.00 | 126,135 | +0.05(+0.37%) |
Aug 18, 2009 | 13.81 | 14.10 | 13.45 | 13.95 | 235,554 | +0.18(+1.27%) |
Aug 17, 2009 | 13.91 | 13.97 | 13.64 | 13.77 | 210,302 | -0.43(-3.04%) |
Aug 14, 2009 | 14.44 | 14.44 | 13.93 | 14.20 | 226,886 | -0.21(-1.48%) |
Aug 13, 2009 | 14.31 | 14.47 | 14.07 | 14.42 | 285,521 | +0.13(+0.93%) |
Aug 12, 2009 | 14.27 | 14.42 | 14.22 | 14.28 | 400,370 | -0.02(-0.12%) |
Aug 11, 2009 | 14.36 | 14.50 | 14.06 | 14.30 | 215,005 | -0.09(-0.65%) |
Aug 10, 2009 | 14.28 | 14.51 | 14.19 | 14.39 | 274,934 | +0.09(+0.63%) |
Aug 07, 2009 | 14.08 | 14.66 | 13.98 | 14.31 | 376,131 | +0.49(+3.56%) |
Aug 06, 2009 | 14.25 | 14.31 | 13.76 | 13.81 | 399,937 | -0.41(-2.88%) |
Aug 05, 2009 | 14.07 | 14.24 | 13.61 | 14.22 | 468,905 | -0.05(-0.33%) |
Aug 04, 2009 | 13.67 | 14.27 | 13.65 | 14.27 | 423,915 | +0.54(+3.92%) |
Aug 03, 2009 | 13.92 | 13.96 | 13.55 | 13.73 | 492,829 | -0.12(-0.83%) |
Jul 31, 2009 | 14.00 | 14.21 | 13.79 | 13.85 | 275,989 | -0.25(-1.79%) |
Jul 30, 2009 | 14.26 | 14.27 | 13.92 | 14.10 | 288,364 | -0.01(-0.09%) |
Jul 29, 2009 | 13.96 | 14.20 | 13.78 | 14.11 | 383,162 | +0.07(+0.49%) |
Jul 28, 2009 | 12.29 | 14.13 | 11.61 | 14.04 | 505,138 | +1.60(+12.84%) |
Jul 27, 2009 | 12.33 | 12.79 | 12.15 | 12.45 | 191,643 | +0.09(+0.73%) |
Jul 24, 2009 | 12.03 | 12.37 | 11.78 | 12.36 | 227,866 | +0.15(+1.22%) |
Jul 23, 2009 | 11.30 | 12.21 | 11.24 | 12.21 | 524,618 | +0.86(+7.61%) |
Jul 22, 2009 | 11.10 | 11.44 | 11.06 | 11.34 | 186,631 | +0.15(+1.34%) |
Jul 21, 2009 | 11.01 | 11.21 | 10.91 | 11.19 | 215,178 | +0.28(+2.59%) |
Jul 20, 2009 | 10.74 | 10.98 | 10.74 | 10.91 | 284,686 | +0.26(+2.45%) |
Jul 17, 2009 | 10.93 | 11.19 | 10.58 | 10.65 | 183,292 | -0.25(-2.27%) |
Jul 16, 2009 | 10.57 | 10.95 | 10.55 | 10.90 | 126,224 | +0.24(+2.29%) |
Jul 15, 2009 | 10.26 | 10.66 | 10.16 | 10.66 | 158,765 | +0.57(+5.68%) |
Jul 14, 2009 | 10.25 | 10.25 | 9.929 | 10.08 | 177,186 | -0.04(-0.42%) |
Jul 13, 2009 | 10.02 | 10.15 | 9.822 | 10.13 | 220,309 | +0.14(+1.41%) |
Jul 10, 2009 | 9.792 | 10.01 | 9.745 | 9.984 | 158,758 | +0.10(+1.04%) |
Jul 09, 2009 | 10.03 | 10.05 | 9.864 | 9.882 | 134,252 | -0.07(-0.73%) |
Jul 08, 2009 | 10.19 | 10.42 | 9.843 | 9.954 | 275,378 | -0.15(-1.52%) |
Jul 07, 2009 | 10.44 | 10.44 | 10.09 | 10.11 | 170,164 | -0.29(-2.79%) |
Jul 06, 2009 | 10.83 | 10.93 | 10.20 | 10.40 | 299,496 | -0.36(-3.38%) |
Jul 02, 2009 | 11.23 | 11.59 | 10.74 | 10.76 | 208,697 | -0.60(-5.27%) |
Jul 01, 2009 | 11.13 | 11.62 | 11.04 | 11.36 | 569,824 | +0.28(+2.55%) |
Jun 30, 2009 | 11.09 | 11.22 | 10.86 | 11.08 | 275,685 | -0.06(-0.54%) |
Jun 29, 2009 | 11.06 | 11.14 | 10.70 | 11.14 | 794,024 | +0.08(+0.70%) |
Jun 26, 2009 | 10.40 | 11.14 | 10.39 | 11.06 | 1,771,540 | +0.68(+6.50%) |
Jun 25, 2009 | 10.21 | 10.39 | 9.988 | 10.39 | 180,990 | +0.34(+3.40%) |
Jun 24, 2009 | 10.30 | 10.45 | 9.976 | 10.04 | 189,869 | -0.21(-2.08%) |
Jun 23, 2009 | 10.27 | 10.41 | 10.14 | 10.26 | 265,835 | +0.03(+0.33%) |
Jun 22, 2009 | 10.20 | 10.32 | 10.10 | 10.22 | 331,230 | -0.03(-0.33%) |
Jun 19, 2009 | 10.23 | 10.36 | 10.20 | 10.26 | 721,891 | +0.17(+1.70%) |
Jun 18, 2009 | 10.04 | 10.21 | 10.04 | 10.09 | 324,931 | +0.08(+0.81%) |
Jun 17, 2009 | 9.779 | 10.10 | 9.587 | 10.01 | 533,139 | +0.20(+2.05%) |
Jun 16, 2009 | 10.24 | 10.37 | 9.668 | 9.805 | 316,309 | -0.33(-3.25%) |
Jun 15, 2009 | 10.42 | 10.80 | 10.01 | 10.13 | 288,532 | -0.49(-4.63%) |
Jun 12, 2009 | 10.51 | 10.66 | 10.33 | 10.63 | 208,168 | +0.05(+0.45%) |
Jun 11, 2009 | 10.73 | 10.96 | 10.56 | 10.58 | 201,371 | -0.18(-1.63%) |
Jun 10, 2009 | 10.87 | 10.87 | 10.59 | 10.75 | 262,716 | +0.01(+0.12%) |
Jun 09, 2009 | 10.99 | 10.99 | 10.71 | 10.74 | 210,917 | -0.09(-0.79%) |
Jun 08, 2009 | 11.07 | 11.27 | 10.79 | 10.83 | 268,816 | -0.53(-4.63%) |
Jun 05, 2009 | 11.48 | 11.48 | 11.16 | 11.35 | 130,670 | -0.06(-0.49%) |
Jun 04, 2009 | 10.86 | 11.52 | 10.75 | 11.41 | 160,396 | +0.52(+4.75%) |
Jun 03, 2009 | 10.90 | 11.10 | 10.72 | 10.89 | 252,679 | -0.15(-1.32%) |
Jun 02, 2009 | 10.66 | 11.09 | 10.62 | 11.04 | 392,621 | +0.27(+2.50%) |
Jun 01, 2009 | 10.34 | 10.82 | 10.34 | 10.77 | 243,301 | +0.60(+5.93%) |
May 29, 2009 | 9.984 | 10.16 | 9.907 | 10.16 | 182,171 | +0.18(+1.84%) |
May 28, 2009 | 10.13 | 10.13 | 9.741 | 9.980 | 142,757 | -0.05(-0.51%) |
May 27, 2009 | 10.22 | 10.39 | 10.01 | 10.03 | 140,188 | -0.23(-2.29%) |
May 26, 2009 | 9.741 | 10.33 | 9.741 | 10.27 | 347,528 | +0.51(+5.26%) |
May 22, 2009 | 10.07 | 10.09 | 9.745 | 9.753 | 159,539 | -0.27(-2.73%) |
May 21, 2009 | 9.706 | 10.04 | 9.557 | 10.03 | 520,402 | +0.26(+2.62%) |
May 20, 2009 | 10.08 | 10.33 | 9.758 | 9.770 | 431,521 | -0.28(-2.77%) |
May 19, 2009 | 10.25 | 10.25 | 9.907 | 10.05 | 271,041 | -0.32(-3.05%) |
May 18, 2009 | 10.27 | 10.45 | 10.16 | 10.36 | 333,754 | +0.16(+1.59%) |
May 15, 2009 | 9.912 | 10.31 | 9.912 | 10.20 | 642,822 | +0.26(+2.67%) |
May 14, 2009 | 9.907 | 10.21 | 9.817 | 9.937 | 423,933 | +0.03(+0.30%) |
May 13, 2009 | 10.25 | 10.29 | 9.788 | 9.907 | 598,476 | -0.48(-4.65%) |
May 12, 2009 | 10.86 | 11.17 | 10.20 | 10.39 | 217,915 | -0.43(-3.95%) |
May 11, 2009 | 10.98 | 11.03 | 10.62 | 10.82 | 347,383 | -0.44(-3.87%) |
May 08, 2009 | 10.90 | 11.26 | 10.76 | 11.25 | 295,285 | +0.47(+4.40%) |
May 07, 2009 | 10.96 | 10.96 | 10.67 | 10.78 | 393,353 | -0.09(-0.79%) |
May 06, 2009 | 10.72 | 10.89 | 10.62 | 10.86 | 372,916 | +0.21(+1.92%) |
May 05, 2009 | 10.64 | 10.84 | 10.45 | 10.66 | 373,751 | -0.03(-0.32%) |
May 04, 2009 | 10.47 | 10.71 | 9.954 | 10.69 | 404,694 | +0.53(+5.26%) |
May 01, 2009 | 10.07 | 10.30 | 9.783 | 10.16 | 381,068 | +0.03(+0.34%) |
Apr 30, 2009 | 10.18 | 10.33 | 10.02 | 10.13 | 348,579 | +0.02(+0.17%) |
Apr 29, 2009 | 9.510 | 10.21 | 9.510 | 10.11 | 175,267 | +0.66(+6.97%) |
Apr 28, 2009 | 9.236 | 9.664 | 9.189 | 9.450 | 297,112 | -0.06(-0.58%) |
Apr 27, 2009 | 9.907 | 10.11 | 9.420 | 9.505 | 431,079 | -0.65(-6.40%) |
Apr 24, 2009 | 10.00 | 10.33 | 9.817 | 10.16 | 242,433 | +0.23(+2.33%) |
Apr 23, 2009 | 10.24 | 10.51 | 9.424 | 9.924 | 201,116 | -0.29(-2.85%) |
Apr 22, 2009 | 9.946 | 10.44 | 9.946 | 10.21 | 218,215 | +0.06(+0.63%) |
Apr 21, 2009 | 9.685 | 10.24 | 9.685 | 10.15 | 195,225 | +0.39(+4.03%) |
Apr 20, 2009 | 10.04 | 10.41 | 9.651 | 9.758 | 231,523 | -0.58(-5.58%) |
Apr 17, 2009 | 10.39 | 10.51 | 10.16 | 10.33 | 190,679 | -0.02(-0.17%) |
Apr 16, 2009 | 10.11 | 10.46 | 10.03 | 10.35 | 228,762 | +0.32(+3.24%) |
Apr 15, 2009 | 9.604 | 10.07 | 9.531 | 10.03 | 198,472 | +0.32(+3.30%) |
Apr 14, 2009 | 9.719 | 9.894 | 9.578 | 9.706 | 180,309 | -0.21(-2.11%) |
Apr 13, 2009 | 10.27 | 10.30 | 9.694 | 9.916 | 267,110 | -0.50(-4.76%) |
Apr 09, 2009 | 9.753 | 10.47 | 9.681 | 10.41 | 213,079 | +0.91(+9.63%) |
Apr 08, 2009 | 9.377 | 9.591 | 9.292 | 9.497 | 181,303 | +0.12(+1.28%) |
Apr 07, 2009 | 9.847 | 9.957 | 9.330 | 9.377 | 174,408 | -0.65(-6.52%) |
Apr 06, 2009 | 10.07 | 10.13 | 9.809 | 10.03 | 239,022 | -0.22(-2.13%) |
Apr 03, 2009 | 9.988 | 10.27 | 9.796 | 10.25 | 227,024 | +0.21(+2.04%) |
Apr 02, 2009 | 8.800 | 10.27 | 8.800 | 10.04 | 670,419 | +1.43(+16.63%) |
Apr 01, 2009 | 9.253 | 9.352 | 8.343 | 8.612 | 953,735 | -0.85(-8.95%) |
Mar 31, 2009 | 9.578 | 9.959 | 9.245 | 9.458 | 329,187 | -0.02(-0.18%) |
Mar 30, 2009 | 9.788 | 10.19 | 9.155 | 9.476 | 465,756 | -0.71(-6.93%) |
Mar 26, 2009 | 9.582 | 10.31 | 9.488 | 10.18 | 332,296 | +0.78(+8.27%) |
Mar 25, 2009 | 9.181 | 9.570 | 8.941 | 9.403 | 287,484 | +0.32(+3.58%) |
Mar 24, 2009 | 9.480 | 9.694 | 9.070 | 9.078 | 257,147 | -0.53(-5.47%) |
Mar 23, 2009 | 9.206 | 9.608 | 8.890 | 9.604 | 421,680 | +0.96(+11.07%) |
Mar 20, 2009 | 9.228 | 9.352 | 8.458 | 8.646 | 612,879 | -0.48(-5.25%) |
Mar 19, 2009 | 9.446 | 9.458 | 9.018 | 9.125 | 354,210 | -0.21(-2.24%) |
Mar 18, 2009 | 8.326 | 9.497 | 8.326 | 9.335 | 549,655 | +0.51(+5.81%) |
Mar 17, 2009 | 8.010 | 8.822 | 8.010 | 8.822 | 347,477 | +0.50(+6.06%) |
Mar 16, 2009 | 8.681 | 8.826 | 8.309 | 8.317 | 280,030 | -0.30(-3.47%) |
Mar 13, 2009 | 8.595 | 8.792 | 8.527 | 8.616 | 254,564 | +0.09(+1.10%) |
Mar 12, 2009 | 8.082 | 8.569 | 7.817 | 8.522 | 337,252 | +0.46(+5.67%) |
Mar 11, 2009 | 8.411 | 8.420 | 7.894 | 8.065 | 249,457 | -0.04(-0.53%) |
Mar 10, 2009 | 7.578 | 8.138 | 7.578 | 8.108 | 363,969 | +0.67(+8.96%) |
Mar 09, 2009 | 7.582 | 7.774 | 7.386 | 7.441 | 400,436 | -0.25(-3.28%) |
Mar 06, 2009 | 7.458 | 7.911 | 7.458 | 7.693 | 362,357 | +0.28(+3.81%) |
Mar 05, 2009 | 8.240 | 8.335 | 7.317 | 7.411 | 556,148 | -1.03(-12.16%) |
Mar 04, 2009 | 8.223 | 8.651 | 8.032 | 8.437 | 370,747 | -0.43(-4.82%) |
Mar 02, 2009 | 9.168 | 9.343 | 8.552 | 8.864 | 600,893 | -0.54(-5.73%) |
Feb 27, 2009 | 9.023 | 9.505 | 8.771 | 9.403 | 494,721 | +0.20(+2.18%) |
Feb 26, 2009 | 9.099 | 9.404 | 9.001 | 9.202 | 313,869 | +0.16(+1.80%) |
Feb 25, 2009 | 9.228 | 9.386 | 8.924 | 9.040 | 282,171 | -0.27(-2.89%) |
Feb 24, 2009 | 9.283 | 9.407 | 9.031 | 9.309 | 367,217 | +0.14(+1.54%) |
Feb 23, 2009 | 9.262 | 9.873 | 9.142 | 9.168 | 255,554 | -0.38(-3.98%) |
Feb 20, 2009 | 9.651 | 9.894 | 9.223 | 9.548 | 288,750 | -0.31(-3.12%) |
Feb 19, 2009 | 10.33 | 10.56 | 9.835 | 9.856 | 262,437 | -0.37(-3.64%) |
Feb 18, 2009 | 10.66 | 10.75 | 10.17 | 10.23 | 309,587 | -0.36(-3.43%) |
Feb 17, 2009 | 10.66 | 11.18 | 10.51 | 10.59 | 307,423 | -0.48(-4.36%) |
Feb 13, 2009 | 11.07 | 11.47 | 10.89 | 11.07 | 161,290 | -0.02(-0.15%) |
Feb 12, 2009 | 10.75 | 11.22 | 10.32 | 11.09 | 250,231 | -0.14(-1.22%) |
Feb 11, 2009 | 11.38 | 11.63 | 11.06 | 11.23 | 323,731 | -0.12(-1.05%) |
Feb 10, 2009 | 11.91 | 12.18 | 11.25 | 11.35 | 194,244 | -0.68(-5.65%) |
Feb 09, 2009 | 11.97 | 12.38 | 11.72 | 12.03 | 106,788 | -0.03(-0.28%) |
Feb 06, 2009 | 11.40 | 12.16 | 11.20 | 12.06 | 212,801 | +0.68(+6.01%) |
Feb 05, 2009 | 11.01 | 11.57 | 10.98 | 11.38 | 140,796 | +0.24(+2.15%) |
Feb 04, 2009 | 11.00 | 11.48 | 10.96 | 11.14 | 204,567 | +0.11(+1.01%) |
Feb 03, 2009 | 11.07 | 11.21 | 10.83 | 11.03 | 1,055,973 | +0.00(+0.04%) |