Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.99 | 13.04 | 12.94 | 12.96 | 99,044 | -0.03(-0.23%) |
Jan 28, 2010 | 13.03 | 13.04 | 12.85 | 12.99 | 68,285 | -0.04(-0.31%) |
Jan 27, 2010 | 13.03 | 13.09 | 12.92 | 13.03 | 158,671 | -0.01(-0.08%) |
Jan 26, 2010 | 13.06 | 13.09 | 12.78 | 13.04 | 170,781 | +0.00(+0.00%) |
Jan 25, 2010 | 13.00 | 13.08 | 12.95 | 13.04 | 95,855 | +0.04(+0.31%) |
Jan 22, 2010 | 12.90 | 13.04 | 12.90 | 13.00 | 106,772 | +0.03(+0.23%) |
Jan 21, 2010 | 12.87 | 12.97 | 12.87 | 12.97 | 88,055 | +0.07(+0.54%) |
Jan 20, 2010 | 12.88 | 12.92 | 12.69 | 12.90 | 63,157 | -0.10(-0.77%) |
Jan 19, 2010 | 12.91 | 13.02 | 12.91 | 13.00 | 104,367 | +0.03(+0.23%) |
Jan 15, 2010 | 12.99 | 12.97 | 12.97 | 12.97 | 46,400 | -0.05(-0.38%) |
Jan 14, 2010 | 12.91 | 13.02 | 12.90 | 13.02 | 96,495 | +0.11(+0.85%) |
Jan 13, 2010 | 12.91 | 12.95 | 12.83 | 12.91 | 86,723 | -0.03(-0.23%) |
Jan 12, 2010 | 12.81 | 12.97 | 12.81 | 12.94 | 95,170 | +0.04(+0.31%) |
Jan 11, 2010 | 12.75 | 13.00 | 12.75 | 12.90 | 90,986 | +0.15(+1.17%) |
Jan 08, 2010 | 12.70 | 12.80 | 12.59 | 12.75 | 93,231 | +0.11(+0.87%) |
Jan 07, 2010 | 12.68 | 12.80 | 12.62 | 12.64 | 75,898 | -0.02(-0.16%) |
Jan 06, 2010 | 12.47 | 12.70 | 12.47 | 12.66 | 46,330 | +0.19(+1.52%) |
Jan 05, 2010 | 12.54 | 12.56 | 12.44 | 12.47 | 89,935 | -0.06(-0.48%) |
Jan 04, 2010 | 12.40 | 12.56 | 12.40 | 12.53 | 103,722 | +0.13(+1.05%) |
Dec 31, 2009 | 12.46 | 12.40 | 12.40 | 12.40 | 118,400 | -0.03(-0.24%) |
Dec 30, 2009 | 12.34 | 12.43 | 12.26 | 12.43 | 137,087 | +0.05(+0.40%) |
Dec 29, 2009 | 12.59 | 12.59 | 12.34 | 12.38 | 158,753 | -0.17(-1.35%) |
Dec 28, 2009 | 12.73 | 12.73 | 12.40 | 12.55 | 243,647 | -0.12(-0.99%) |
Dec 24, 2009 | 12.71 | 12.72 | 12.60 | 12.68 | 27,516 | -0.01(-0.12%) |
Dec 23, 2009 | 12.84 | 12.84 | 12.62 | 12.69 | 103,451 | -0.10(-0.78%) |
Dec 22, 2009 | 12.85 | 12.85 | 12.57 | 12.79 | 113,136 | -0.09(-0.70%) |
Dec 21, 2009 | 12.76 | 12.92 | 12.76 | 12.88 | 111,404 | +0.12(+0.94%) |
Dec 18, 2009 | 12.72 | 12.78 | 12.65 | 12.76 | 91,846 | +0.06(+0.51%) |
Dec 17, 2009 | 12.55 | 12.76 | 12.55 | 12.70 | 97,425 | +0.10(+0.75%) |
Dec 16, 2009 | 12.62 | 12.70 | 12.49 | 12.60 | 130,950 | +0.00(+0.00%) |
Dec 15, 2009 | 12.64 | 12.75 | 12.60 | 12.60 | 87,931 | -0.09(-0.71%) |
Dec 14, 2009 | 12.65 | 12.78 | 12.63 | 12.69 | 137,429 | -0.01(-0.08%) |
Dec 11, 2009 | 12.67 | 12.73 | 12.51 | 12.70 | 145,986 | +0.06(+0.47%) |
Dec 10, 2009 | 12.50 | 12.79 | 12.46 | 12.64 | 112,783 | +0.09(+0.72%) |
Dec 09, 2009 | 12.54 | 12.71 | 12.45 | 12.55 | 106,044 | +0.05(+0.40%) |
Dec 08, 2009 | 12.50 | 12.68 | 12.44 | 12.50 | 172,758 | +0.00(+0.00%) |
Dec 07, 2009 | 12.98 | 12.98 | 12.49 | 12.50 | 101,132 | -0.02(-0.16%) |
Dec 04, 2009 | 12.69 | 12.75 | 12.50 | 12.52 | 160,380 | -0.10(-0.78%) |
Dec 03, 2009 | 12.68 | 12.68 | 12.51 | 12.62 | 101,228 | -0.05(-0.41%) |
Dec 02, 2009 | 12.74 | 12.75 | 12.51 | 12.67 | 150,200 | -0.02(-0.16%) |
Dec 01, 2009 | 12.96 | 12.96 | 12.69 | 12.69 | 132,950 | -0.08(-0.63%) |
Nov 30, 2009 | 13.02 | 13.05 | 12.76 | 12.77 | 117,860 | -0.21(-1.62%) |
Nov 27, 2009 | 12.80 | 13.00 | 12.76 | 12.98 | 53,328 | +0.12(+0.93%) |
Nov 25, 2009 | 12.76 | 12.93 | 12.71 | 12.86 | 60,915 | +0.12(+0.94%) |
Nov 24, 2009 | 12.60 | 12.77 | 12.50 | 12.74 | 118,182 | +0.10(+0.79%) |
Nov 23, 2009 | 12.71 | 12.85 | 12.55 | 12.64 | 138,294 | -0.00(-0.00%) |
Nov 20, 2009 | 12.69 | 12.83 | 12.60 | 12.64 | 120,885 | -0.12(-0.94%) |
Nov 19, 2009 | 12.81 | 12.90 | 12.69 | 12.76 | 104,475 | -0.23(-1.77%) |
Nov 18, 2009 | 12.85 | 13.02 | 12.85 | 12.99 | 70,722 | +0.14(+1.09%) |
Nov 17, 2009 | 12.85 | 12.93 | 12.82 | 12.85 | 53,187 | +0.01(+0.08%) |
Nov 16, 2009 | 12.80 | 12.92 | 12.77 | 12.84 | 115,359 | -0.03(-0.23%) |
Nov 13, 2009 | 12.87 | 12.88 | 12.65 | 12.87 | 145,129 | +0.03(+0.23%) |
Nov 12, 2009 | 12.73 | 13.01 | 12.73 | 12.84 | 88,164 | -0.02(-0.16%) |
Nov 11, 2009 | 12.94 | 12.99 | 12.85 | 12.86 | 96,163 | +0.01(+0.08%) |
Nov 10, 2009 | 13.03 | 13.03 | 12.64 | 12.85 | 112,392 | -0.13(-1.00%) |
Nov 09, 2009 | 13.10 | 13.13 | 12.97 | 12.98 | 88,272 | -0.10(-0.80%) |
Nov 06, 2009 | 13.02 | 13.14 | 13.01 | 13.08 | 57,893 | +0.01(+0.11%) |
Nov 05, 2009 | 12.93 | 13.09 | 12.93 | 13.07 | 69,039 | +0.16(+1.24%) |
Nov 04, 2009 | 12.80 | 12.93 | 12.75 | 12.91 | 73,538 | +0.10(+0.78%) |
Nov 03, 2009 | 12.73 | 12.85 | 12.61 | 12.81 | 129,104 | +0.10(+0.79%) |
Nov 02, 2009 | 12.76 | 12.97 | 12.64 | 12.71 | 91,388 | -0.11(-0.86%) |
Oct 30, 2009 | 13.06 | 13.18 | 12.81 | 12.82 | 105,192 | -0.26(-1.99%) |
Oct 29, 2009 | 13.08 | 13.08 | 12.59 | 13.08 | 90,022 | +0.07(+0.54%) |
Oct 28, 2009 | 13.17 | 13.22 | 13.00 | 13.01 | 99,601 | -0.22(-1.66%) |
Oct 27, 2009 | 13.33 | 13.41 | 13.12 | 13.23 | 85,604 | +0.01(+0.08%) |
Oct 26, 2009 | 13.19 | 13.38 | 13.07 | 13.22 | 107,683 | +0.13(+0.99%) |
Oct 23, 2009 | 13.16 | 13.16 | 13.04 | 13.09 | 89,781 | +0.04(+0.31%) |
Oct 22, 2009 | 12.76 | 13.13 | 12.76 | 13.05 | 98,797 | +0.15(+1.16%) |
Oct 21, 2009 | 13.05 | 13.32 | 12.90 | 12.90 | 134,993 | -0.29(-2.20%) |
Oct 20, 2009 | 12.86 | 13.19 | 12.81 | 13.19 | 164,276 | +0.47(+3.69%) |
Oct 19, 2009 | 12.69 | 12.88 | 12.58 | 12.72 | 159,290 | +0.00(+0.00%) |
Oct 16, 2009 | 12.60 | 12.91 | 12.60 | 12.72 | 156,828 | +0.10(+0.79%) |
Oct 15, 2009 | 12.73 | 12.75 | 12.45 | 12.62 | 263,298 | -0.14(-1.10%) |
Oct 14, 2009 | 12.96 | 13.01 | 12.75 | 12.76 | 139,697 | -0.09(-0.70%) |
Oct 13, 2009 | 12.70 | 13.08 | 12.69 | 12.85 | 137,547 | +0.05(+0.39%) |
Oct 12, 2009 | 13.39 | 13.60 | 12.65 | 12.80 | 251,556 | -0.60(-4.48%) |
Oct 09, 2009 | 13.71 | 13.71 | 13.34 | 13.40 | 137,807 | -0.27(-1.98%) |
Oct 08, 2009 | 13.65 | 13.68 | 13.49 | 13.67 | 84,071 | +0.15(+1.11%) |
Oct 07, 2009 | 13.71 | 13.71 | 13.46 | 13.52 | 106,506 | -0.20(-1.46%) |
Oct 06, 2009 | 13.75 | 13.75 | 13.68 | 13.72 | 123,168 | -0.03(-0.22%) |
Oct 05, 2009 | 13.40 | 13.75 | 13.35 | 13.75 | 102,606 | +0.31(+2.31%) |
Oct 02, 2009 | 13.29 | 13.44 | 13.21 | 13.44 | 115,405 | +0.15(+1.13%) |
Oct 01, 2009 | 13.29 | 13.30 | 13.16 | 13.29 | 88,666 | +0.13(+0.99%) |
Sep 30, 2009 | 13.07 | 13.20 | 12.93 | 13.16 | 85,315 | +0.13(+1.00%) |
Sep 29, 2009 | 13.16 | 13.22 | 12.95 | 13.03 | 175,710 | -0.14(-1.06%) |
Sep 28, 2009 | 13.05 | 13.22 | 13.05 | 13.17 | 63,375 | +0.01(+0.08%) |
Sep 25, 2009 | 13.10 | 13.16 | 12.92 | 13.16 | 72,882 | +0.11(+0.84%) |
Sep 24, 2009 | 12.94 | 13.05 | 12.86 | 13.05 | 77,194 | +0.09(+0.69%) |
Sep 23, 2009 | 12.85 | 12.96 | 12.85 | 12.96 | 74,315 | +0.02(+0.15%) |
Sep 22, 2009 | 12.91 | 12.95 | 12.77 | 12.94 | 127,520 | +0.00(+0.00%) |
Sep 21, 2009 | 13.15 | 13.15 | 12.94 | 12.94 | 83,675 | -0.11(-0.84%) |
Sep 18, 2009 | 13.19 | 13.19 | 13.02 | 13.05 | 111,617 | -0.08(-0.61%) |
Sep 17, 2009 | 13.20 | 13.40 | 13.08 | 13.13 | 147,979 | -0.05(-0.35%) |
Sep 16, 2009 | 13.03 | 13.20 | 13.03 | 13.18 | 81,469 | +0.04(+0.27%) |
Sep 15, 2009 | 13.14 | 13.31 | 13.07 | 13.14 | 129,602 | -0.05(-0.38%) |
Sep 14, 2009 | 13.13 | 13.24 | 12.98 | 13.19 | 60,231 | +0.06(+0.46%) |
Sep 11, 2009 | 13.03 | 13.13 | 12.92 | 13.13 | 61,805 | +0.16(+1.23%) |
Sep 10, 2009 | 12.97 | 13.70 | 12.88 | 12.97 | 93,615 | -0.03(-0.23%) |
Sep 09, 2009 | 13.03 | 13.11 | 12.99 | 13.00 | 70,884 | -0.08(-0.61%) |
Sep 08, 2009 | 13.14 | 13.14 | 12.91 | 13.08 | 86,556 | -0.02(-0.15%) |
Sep 04, 2009 | 12.95 | 13.15 | 12.92 | 13.10 | 75,950 | +0.22(+1.71%) |
Sep 03, 2009 | 12.98 | 12.98 | 12.78 | 12.88 | 76,641 | +0.10(+0.78%) |
Sep 02, 2009 | 12.65 | 12.85 | 12.65 | 12.78 | 119,446 | +0.00(+0.00%) |
Sep 01, 2009 | 12.90 | 12.90 | 12.60 | 12.78 | 97,002 | +0.09(+0.71%) |
Aug 31, 2009 | 12.59 | 12.75 | 12.52 | 12.69 | 94,503 | +0.20(+1.60%) |
Aug 28, 2009 | 12.35 | 12.49 | 12.29 | 12.49 | 84,501 | +0.18(+1.46%) |
Aug 27, 2009 | 12.40 | 12.47 | 12.26 | 12.31 | 95,772 | -0.08(-0.61%) |
Aug 26, 2009 | 12.40 | 12.52 | 12.35 | 12.39 | 109,306 | -0.08(-0.67%) |
Aug 25, 2009 | 12.40 | 12.54 | 12.37 | 12.47 | 106,961 | +0.01(+0.08%) |
Aug 24, 2009 | 12.35 | 12.50 | 12.32 | 12.46 | 69,948 | +0.06(+0.48%) |
Aug 21, 2009 | 12.45 | 12.45 | 12.26 | 12.40 | 65,807 | +0.05(+0.40%) |
Aug 20, 2009 | 12.40 | 12.51 | 12.29 | 12.35 | 127,606 | -0.18(-1.44%) |
Aug 19, 2009 | 12.38 | 12.60 | 12.36 | 12.53 | 91,162 | +0.05(+0.40%) |
Aug 18, 2009 | 12.41 | 12.67 | 12.32 | 12.48 | 69,057 | +0.15(+1.22%) |
Aug 17, 2009 | 12.25 | 12.40 | 12.25 | 12.33 | 76,756 | +0.00(+0.00%) |
Aug 14, 2009 | 12.47 | 12.60 | 12.30 | 12.33 | 106,179 | -0.26(-2.07%) |
Aug 13, 2009 | 12.42 | 12.60 | 12.42 | 12.59 | 123,806 | +0.08(+0.64%) |
Aug 12, 2009 | 12.52 | 12.67 | 12.50 | 12.51 | 97,147 | +0.00(+0.00%) |
Aug 11, 2009 | 12.45 | 12.54 | 12.37 | 12.51 | 86,328 | +0.09(+0.72%) |
Aug 10, 2009 | 12.58 | 12.68 | 12.37 | 12.42 | 103,821 | -0.14(-1.11%) |
Aug 07, 2009 | 12.65 | 12.65 | 12.29 | 12.56 | 52,989 | +0.09(+0.72%) |
Aug 06, 2009 | 12.60 | 12.60 | 12.25 | 12.47 | 56,398 | +0.22(+1.80%) |
Aug 05, 2009 | 12.41 | 12.49 | 12.25 | 12.25 | 75,297 | -0.16(-1.29%) |
Aug 04, 2009 | 12.42 | 12.70 | 12.25 | 12.41 | 113,808 | -0.20(-1.59%) |
Aug 03, 2009 | 12.68 | 12.85 | 12.46 | 12.61 | 131,998 | +0.15(+1.20%) |
Jul 31, 2009 | 12.19 | 12.55 | 12.05 | 12.46 | 106,153 | +0.43(+3.57%) |
Jul 30, 2009 | 11.89 | 12.03 | 11.89 | 12.03 | 69,355 | +0.13(+1.09%) |
Jul 29, 2009 | 11.87 | 11.90 | 11.85 | 11.90 | 85,847 | +0.00(+0.00%) |
Jul 28, 2009 | 11.89 | 11.90 | 11.81 | 11.90 | 47,015 | +0.05(+0.42%) |
Jul 27, 2009 | 11.88 | 11.94 | 11.80 | 11.85 | 99,398 | +0.04(+0.34%) |
Jul 24, 2009 | 11.90 | 11.90 | 11.75 | 11.81 | 58,153 | +0.01(+0.08%) |
Jul 23, 2009 | 11.79 | 11.95 | 11.79 | 11.80 | 79,227 | +0.00(+0.00%) |
Jul 22, 2009 | 12.10 | 12.10 | 11.80 | 11.80 | 126,159 | -0.16(-1.34%) |
Jul 21, 2009 | 12.06 | 12.06 | 11.89 | 11.96 | 127,142 | -0.05(-0.42%) |
Jul 20, 2009 | 11.90 | 12.13 | 11.90 | 12.01 | 114,626 | +0.06(+0.50%) |
Jul 17, 2009 | 11.96 | 11.96 | 11.71 | 11.95 | 60,463 | +0.03(+0.25%) |
Jul 16, 2009 | 11.77 | 11.97 | 11.77 | 11.92 | 81,587 | +0.06(+0.51%) |
Jul 15, 2009 | 11.80 | 11.98 | 11.77 | 11.86 | 68,369 | +0.04(+0.34%) |
Jul 14, 2009 | 11.84 | 11.90 | 11.79 | 11.82 | 68,610 | -0.01(-0.08%) |
Jul 13, 2009 | 11.81 | 11.83 | 11.75 | 11.83 | 43,700 | -0.03(-0.25%) |
Jul 10, 2009 | 11.70 | 11.93 | 11.70 | 11.86 | 62,470 | +0.16(+1.37%) |
Jul 09, 2009 | 11.65 | 11.86 | 11.65 | 11.70 | 80,858 | +0.00(+0.00%) |
Jul 08, 2009 | 11.71 | 11.71 | 11.36 | 11.70 | 97,380 | +0.08(+0.69%) |
Jul 07, 2009 | 11.59 | 11.66 | 11.49 | 11.62 | 42,215 | +0.04(+0.35%) |
Jul 06, 2009 | 11.44 | 11.69 | 11.33 | 11.58 | 86,555 | -0.03(-0.26%) |
Jul 02, 2009 | 11.60 | 11.79 | 11.36 | 11.61 | 63,136 | +0.01(+0.09%) |
Jul 01, 2009 | 11.79 | 11.79 | 11.52 | 11.60 | 91,742 | +0.05(+0.43%) |
Jun 30, 2009 | 11.54 | 11.64 | 11.45 | 11.55 | 55,933 | +0.16(+1.40%) |
Jun 29, 2009 | 11.47 | 11.61 | 11.21 | 11.39 | 64,733 | -0.14(-1.21%) |
Jun 26, 2009 | 11.56 | 11.62 | 11.49 | 11.53 | 45,706 | -0.03(-0.26%) |
Jun 25, 2009 | 11.43 | 11.60 | 11.36 | 11.56 | 143,306 | +0.40(+3.58%) |
Jun 24, 2009 | 11.10 | 11.29 | 10.75 | 11.16 | 91,070 | +0.26(+2.39%) |
Jun 23, 2009 | 10.74 | 10.99 | 10.21 | 10.90 | 145,889 | +0.53(+5.11%) |
Jun 22, 2009 | 11.25 | 11.25 | 10.26 | 10.37 | 239,467 | -0.80(-7.16%) |
Jun 19, 2009 | 11.02 | 11.25 | 11.02 | 11.17 | 81,348 | +0.02(+0.18%) |
Jun 18, 2009 | 11.14 | 11.37 | 11.11 | 11.15 | 118,524 | -0.15(-1.33%) |
Jun 17, 2009 | 11.69 | 11.77 | 11.22 | 11.30 | 137,668 | -0.10(-0.88%) |
Jun 16, 2009 | 11.14 | 11.59 | 11.14 | 11.40 | 85,409 | +0.19(+1.69%) |
Jun 15, 2009 | 11.78 | 11.78 | 11.12 | 11.21 | 112,427 | -0.29(-2.52%) |
Jun 12, 2009 | 11.56 | 11.65 | 11.50 | 11.50 | 96,271 | -0.15(-1.29%) |
Jun 11, 2009 | 11.83 | 11.83 | 11.60 | 11.65 | 117,077 | -0.19(-1.60%) |
Jun 10, 2009 | 11.99 | 12.01 | 11.69 | 11.84 | 88,096 | -0.15(-1.25%) |
Jun 09, 2009 | 11.85 | 11.99 | 11.85 | 11.99 | 63,627 | +0.11(+0.93%) |
Jun 08, 2009 | 11.95 | 11.95 | 11.85 | 11.88 | 52,046 | -0.12(-1.00%) |
Jun 05, 2009 | 12.00 | 12.10 | 11.83 | 12.00 | 51,734 | +0.09(+0.76%) |
Jun 04, 2009 | 11.84 | 12.09 | 11.80 | 11.91 | 80,609 | +0.11(+0.93%) |
Jun 03, 2009 | 11.80 | 11.94 | 11.71 | 11.80 | 87,931 | -0.02(-0.17%) |
Jun 02, 2009 | 11.82 | 11.99 | 11.73 | 11.82 | 103,833 | +0.02(+0.17%) |
Jun 01, 2009 | 12.07 | 12.24 | 11.80 | 11.80 | 100,968 | -0.30(-2.48%) |
May 29, 2009 | 12.02 | 12.25 | 11.91 | 12.10 | 98,439 | +0.21(+1.77%) |
May 28, 2009 | 12.00 | 12.09 | 11.71 | 11.89 | 131,965 | -0.11(-0.92%) |
May 27, 2009 | 12.15 | 12.26 | 12.00 | 12.00 | 49,749 | -0.14(-1.15%) |
May 26, 2009 | 12.05 | 12.14 | 11.94 | 12.14 | 62,789 | +0.21(+1.76%) |
May 22, 2009 | 11.85 | 12.07 | 11.84 | 11.93 | 73,506 | +0.08(+0.68%) |
May 21, 2009 | 11.99 | 12.00 | 11.80 | 11.85 | 84,098 | -0.09(-0.75%) |
May 20, 2009 | 12.17 | 12.17 | 11.83 | 11.94 | 109,771 | -0.08(-0.67%) |
May 19, 2009 | 11.83 | 12.05 | 11.81 | 12.02 | 62,936 | +0.18(+1.52%) |
May 18, 2009 | 11.67 | 12.00 | 11.65 | 11.84 | 83,162 | +0.17(+1.46%) |
May 15, 2009 | 11.99 | 11.99 | 11.67 | 11.67 | 73,738 | -0.25(-2.10%) |
May 14, 2009 | 11.64 | 11.95 | 11.64 | 11.92 | 73,680 | +0.21(+1.79%) |
May 13, 2009 | 11.92 | 12.12 | 11.70 | 11.71 | 74,768 | -0.28(-2.34%) |
May 12, 2009 | 11.80 | 12.00 | 11.80 | 11.99 | 59,632 | +0.08(+0.67%) |
May 11, 2009 | 11.60 | 11.99 | 11.60 | 11.91 | 32,045 | +0.20(+1.71%) |
May 08, 2009 | 11.69 | 11.90 | 11.69 | 11.71 | 75,866 | +0.03(+0.26%) |
May 07, 2009 | 12.00 | 12.00 | 11.62 | 11.68 | 69,332 | -0.20(-1.68%) |
May 06, 2009 | 11.77 | 11.88 | 11.72 | 11.88 | 83,732 | +0.03(+0.25%) |
May 05, 2009 | 11.90 | 11.90 | 11.51 | 11.85 | 84,921 | +0.05(+0.42%) |
May 04, 2009 | 11.85 | 12.14 | 11.50 | 11.80 | 141,051 | -0.20(-1.67%) |
May 01, 2009 | 11.98 | 12.50 | 11.75 | 12.00 | 124,494 | +0.18(+1.52%) |
Apr 30, 2009 | 11.80 | 11.93 | 11.65 | 11.82 | 107,048 | +0.24(+2.07%) |
Apr 29, 2009 | 11.77 | 11.90 | 11.45 | 11.58 | 146,491 | -0.11(-0.94%) |
Apr 28, 2009 | 11.64 | 11.75 | 11.30 | 11.69 | 77,186 | +0.30(+2.63%) |
Apr 27, 2009 | 11.65 | 11.70 | 11.31 | 11.39 | 103,084 | -0.06(-0.52%) |
Apr 24, 2009 | 11.45 | 11.50 | 11.13 | 11.45 | 60,745 | +0.05(+0.44%) |
Apr 23, 2009 | 11.93 | 11.93 | 11.20 | 11.40 | 100,764 | -0.01(-0.09%) |
Apr 22, 2009 | 11.29 | 11.87 | 11.21 | 11.41 | 119,359 | -0.03(-0.26%) |
Apr 21, 2009 | 11.24 | 11.50 | 11.14 | 11.44 | 78,493 | +0.14(+1.24%) |
Apr 20, 2009 | 11.21 | 11.34 | 11.20 | 11.30 | 52,458 | -0.05(-0.44%) |
Apr 17, 2009 | 11.05 | 11.45 | 11.05 | 11.35 | 59,087 | +0.21(+1.89%) |
Apr 16, 2009 | 10.85 | 11.32 | 10.85 | 11.14 | 96,165 | +0.23(+2.11%) |
Apr 15, 2009 | 11.05 | 11.05 | 10.76 | 10.91 | 78,864 | +0.15(+1.39%) |
Apr 14, 2009 | 11.01 | 11.10 | 10.75 | 10.76 | 119,464 | -0.19(-1.74%) |
Apr 13, 2009 | 10.98 | 11.20 | 10.87 | 10.95 | 93,965 | +0.00(+0.00%) |
Apr 09, 2009 | 11.04 | 11.10 | 10.92 | 10.95 | 76,129 | +0.02(+0.18%) |
Apr 08, 2009 | 10.91 | 11.07 | 10.90 | 10.93 | 49,357 | -0.03(-0.27%) |
Apr 07, 2009 | 10.84 | 11.14 | 10.82 | 10.96 | 64,213 | +0.13(+1.20%) |
Apr 06, 2009 | 11.17 | 11.28 | 10.77 | 10.83 | 69,495 | -0.27(-2.43%) |
Apr 03, 2009 | 11.25 | 11.25 | 10.98 | 11.10 | 75,750 | -0.14(-1.25%) |
Apr 02, 2009 | 11.00 | 11.25 | 10.78 | 11.24 | 70,340 | +0.34(+3.12%) |
Apr 01, 2009 | 10.96 | 10.96 | 10.75 | 10.90 | 96,762 | +0.10(+0.93%) |
Mar 31, 2009 | 10.99 | 11.10 | 10.54 | 10.80 | 135,770 | -0.10(-0.92%) |
Mar 30, 2009 | 10.88 | 11.18 | 10.70 | 10.90 | 48,762 | +0.14(+1.30%) |
Mar 26, 2009 | 10.62 | 10.87 | 10.62 | 10.76 | 111,574 | +0.08(+0.75%) |
Mar 25, 2009 | 10.79 | 10.79 | 10.52 | 10.68 | 111,940 | +0.13(+1.23%) |
Mar 24, 2009 | 10.82 | 10.83 | 10.55 | 10.55 | 68,830 | -0.21(-1.95%) |
Mar 23, 2009 | 10.71 | 10.80 | 10.70 | 10.76 | 76,970 | +0.06(+0.56%) |
Mar 20, 2009 | 10.79 | 10.79 | 10.57 | 10.70 | 50,156 | +0.02(+0.22%) |
Mar 19, 2009 | 10.79 | 10.88 | 10.51 | 10.68 | 73,425 | -0.02(-0.22%) |
Mar 18, 2009 | 10.67 | 10.90 | 10.50 | 10.70 | 95,344 | -0.06(-0.56%) |
Mar 17, 2009 | 10.59 | 10.89 | 10.57 | 10.76 | 67,319 | +0.08(+0.75%) |
Mar 16, 2009 | 10.66 | 11.23 | 10.61 | 10.68 | 77,439 | -0.11(-1.00%) |
Mar 13, 2009 | 10.75 | 10.90 | 10.55 | 10.79 | 0 | +0.06(+0.54%) |
Mar 12, 2009 | 10.54 | 10.96 | 10.54 | 10.73 | 83,467 | +0.08(+0.75%) |
Mar 11, 2009 | 10.48 | 10.95 | 10.35 | 10.65 | 107,981 | +0.16(+1.53%) |
Mar 10, 2009 | 10.16 | 10.50 | 10.16 | 10.49 | 153,320 | +0.26(+2.54%) |
Mar 09, 2009 | 9.830 | 10.35 | 9.830 | 10.23 | 112,192 | +0.27(+2.71%) |
Mar 06, 2009 | 10.00 | 10.15 | 9.800 | 9.960 | 0 | -0.22(-2.21%) |
Mar 05, 2009 | 10.24 | 10.33 | 10.03 | 10.18 | 65,955 | -0.06(-0.54%) |
Mar 04, 2009 | 10.05 | 10.38 | 10.01 | 10.24 | 99,862 | +0.19(+1.89%) |
Mar 02, 2009 | 11.05 | 11.05 | 10.02 | 10.05 | 131,733 | -0.70(-6.51%) |
Feb 27, 2009 | 10.98 | 11.25 | 10.51 | 10.75 | 0 | +0.13(+1.22%) |
Feb 26, 2009 | 10.85 | 10.90 | 10.50 | 10.62 | 114,577 | -0.04(-0.38%) |
Feb 25, 2009 | 10.60 | 10.75 | 10.41 | 10.66 | 128,424 | +0.24(+2.30%) |
Feb 24, 2009 | 10.16 | 10.50 | 9.900 | 10.42 | 116,863 | +0.49(+4.93%) |
Feb 23, 2009 | 10.20 | 10.40 | 9.910 | 9.930 | 89,377 | -0.26(-2.55%) |
Feb 20, 2009 | 10.21 | 10.34 | 9.640 | 10.19 | 153,444 | -0.18(-1.74%) |
Feb 19, 2009 | 10.35 | 10.71 | 10.31 | 10.37 | 132,703 | -0.03(-0.29%) |
Feb 18, 2009 | 10.39 | 10.73 | 10.30 | 10.40 | 110,943 | -0.12(-1.14%) |
Feb 17, 2009 | 10.66 | 11.18 | 10.26 | 10.52 | 140,785 | -0.41(-3.75%) |
Feb 13, 2009 | 10.80 | 11.11 | 10.80 | 10.93 | 59,999 | +0.02(+0.18%) |
Feb 12, 2009 | 11.09 | 11.15 | 10.83 | 10.91 | 83,854 | -0.23(-2.09%) |
Feb 11, 2009 | 11.00 | 11.23 | 10.98 | 11.14 | 51,498 | +0.13(+1.20%) |
Feb 10, 2009 | 11.50 | 11.50 | 10.75 | 11.01 | 93,266 | -0.14(-1.26%) |
Feb 09, 2009 | 11.39 | 11.39 | 10.92 | 11.15 | 97,865 | -0.07(-0.62%) |
Feb 06, 2009 | 10.99 | 11.37 | 10.85 | 11.22 | 87,256 | +0.32(+2.94%) |
Feb 05, 2009 | 10.82 | 11.00 | 10.73 | 10.90 | 81,319 | +0.10(+0.93%) |
Feb 04, 2009 | 10.92 | 11.00 | 10.61 | 10.80 | 96,544 | +0.09(+0.84%) |
Feb 03, 2009 | 10.67 | 10.83 | 10.60 | 10.71 | 70,722 | -0.08(-0.74%) |