Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.55 | 25.03 | 24.22 | 24.36 | 562,940 | -0.13(-0.55%) |
Jan 28, 2010 | 24.99 | 24.99 | 23.78 | 24.49 | 443,037 | -0.50(-1.98%) |
Jan 27, 2010 | 24.70 | 25.08 | 24.34 | 24.99 | 298,462 | +0.05(+0.21%) |
Jan 26, 2010 | 25.13 | 25.54 | 24.66 | 24.94 | 313,307 | -0.20(-0.81%) |
Jan 25, 2010 | 25.34 | 25.36 | 24.81 | 25.14 | 374,733 | +0.07(+0.27%) |
Jan 22, 2010 | 25.62 | 25.81 | 24.96 | 25.07 | 320,157 | -0.50(-1.97%) |
Jan 21, 2010 | 26.75 | 26.77 | 25.44 | 25.57 | 441,225 | -1.07(-4.03%) |
Jan 20, 2010 | 26.68 | 26.75 | 26.32 | 26.65 | 505,873 | -0.36(-1.32%) |
Jan 19, 2010 | 26.41 | 27.03 | 26.41 | 27.00 | 484,404 | +0.56(+2.10%) |
Jan 15, 2010 | 27.03 | 26.45 | 26.45 | 26.45 | 654,120 | -0.47(-1.74%) |
Jan 14, 2010 | 26.87 | 26.99 | 26.62 | 26.92 | 345,070 | +0.03(+0.11%) |
Jan 13, 2010 | 26.91 | 27.07 | 26.57 | 26.89 | 252,614 | +0.16(+0.60%) |
Jan 12, 2010 | 27.04 | 27.32 | 26.51 | 26.73 | 311,979 | -0.61(-2.22%) |
Jan 11, 2010 | 27.57 | 27.57 | 27.02 | 27.33 | 181,535 | -0.13(-0.47%) |
Jan 08, 2010 | 27.01 | 27.55 | 27.01 | 27.46 | 309,618 | +0.31(+1.14%) |
Jan 07, 2010 | 26.71 | 27.19 | 26.50 | 27.15 | 579,556 | +0.32(+1.20%) |
Jan 06, 2010 | 27.14 | 27.17 | 26.73 | 26.83 | 432,594 | -0.30(-1.11%) |
Jan 05, 2010 | 27.15 | 27.33 | 26.83 | 27.13 | 404,106 | -0.03(-0.13%) |
Jan 04, 2010 | 26.69 | 27.98 | 26.66 | 27.17 | 334,987 | +0.81(+3.07%) |
Dec 31, 2009 | 26.87 | 26.36 | 26.36 | 26.36 | 501,384 | -0.59(-2.19%) |
Dec 30, 2009 | 27.12 | 27.21 | 26.65 | 26.95 | 287,968 | -0.25(-0.90%) |
Dec 29, 2009 | 27.48 | 27.48 | 27.10 | 27.19 | 242,477 | -0.32(-1.17%) |
Dec 28, 2009 | 27.69 | 27.93 | 27.27 | 27.52 | 530,831 | +0.06(+0.20%) |
Dec 24, 2009 | 27.60 | 27.60 | 27.21 | 27.46 | 172,859 | +0.02(+0.08%) |
Dec 23, 2009 | 26.91 | 27.77 | 26.91 | 27.44 | 972,905 | +0.59(+2.18%) |
Dec 22, 2009 | 26.00 | 26.92 | 26.00 | 26.85 | 825,018 | +0.86(+3.32%) |
Dec 21, 2009 | 24.16 | 26.07 | 24.03 | 25.99 | 992,239 | +1.79(+7.41%) |
Dec 18, 2009 | 23.73 | 24.25 | 23.48 | 24.20 | 1,538,086 | +0.86(+3.67%) |
Dec 17, 2009 | 23.47 | 23.69 | 22.83 | 23.34 | 1,371,610 | -1.58(-6.33%) |
Dec 16, 2009 | 24.76 | 24.99 | 24.67 | 24.92 | 641,711 | +0.37(+1.53%) |
Dec 15, 2009 | 24.08 | 24.96 | 23.55 | 24.54 | 445,301 | +0.23(+0.96%) |
Dec 14, 2009 | 24.11 | 24.34 | 23.69 | 24.31 | 335,806 | +0.48(+2.01%) |
Dec 11, 2009 | 23.78 | 23.97 | 23.40 | 23.83 | 305,714 | +0.20(+0.84%) |
Dec 10, 2009 | 23.75 | 23.96 | 23.50 | 23.63 | 303,537 | +0.13(+0.55%) |
Dec 09, 2009 | 23.57 | 23.69 | 23.05 | 23.50 | 369,032 | -0.17(-0.73%) |
Dec 08, 2009 | 23.81 | 24.03 | 23.43 | 23.68 | 336,052 | -0.45(-1.86%) |
Dec 07, 2009 | 24.04 | 24.28 | 23.91 | 24.13 | 439,980 | +0.00(+0.00%) |
Dec 04, 2009 | 24.03 | 24.64 | 23.54 | 24.13 | 312,371 | +0.64(+2.71%) |
Dec 03, 2009 | 23.84 | 24.06 | 23.45 | 23.49 | 460,997 | -0.26(-1.09%) |
Dec 02, 2009 | 23.61 | 25.16 | 23.59 | 23.75 | 322,645 | +0.18(+0.75%) |
Dec 01, 2009 | 23.36 | 23.92 | 23.35 | 23.57 | 546,446 | +0.47(+2.05%) |
Nov 30, 2009 | 23.22 | 23.38 | 22.55 | 23.10 | 546,555 | -0.18(-0.78%) |
Nov 27, 2009 | 23.24 | 23.69 | 23.11 | 23.28 | 176,689 | -0.56(-2.37%) |
Nov 25, 2009 | 23.92 | 24.08 | 23.66 | 23.84 | 145,238 | +0.00(+0.02%) |
Nov 24, 2009 | 24.08 | 24.13 | 23.63 | 23.84 | 283,323 | -0.31(-1.30%) |
Nov 23, 2009 | 24.11 | 24.74 | 24.03 | 24.15 | 346,136 | +0.53(+2.22%) |
Nov 20, 2009 | 23.88 | 24.04 | 23.57 | 23.63 | 316,800 | -0.46(-1.91%) |
Nov 19, 2009 | 24.54 | 24.57 | 23.94 | 24.09 | 337,703 | -0.70(-2.83%) |
Nov 18, 2009 | 25.12 | 25.12 | 24.52 | 24.79 | 235,483 | -0.28(-1.10%) |
Nov 17, 2009 | 24.98 | 25.12 | 24.90 | 25.06 | 256,523 | -0.12(-0.50%) |
Nov 16, 2009 | 24.49 | 25.45 | 24.49 | 25.19 | 331,823 | +0.93(+3.85%) |
Nov 13, 2009 | 23.91 | 24.43 | 23.52 | 24.25 | 224,288 | +0.31(+1.31%) |
Nov 12, 2009 | 24.25 | 24.59 | 23.85 | 23.94 | 311,761 | -0.30(-1.24%) |
Nov 11, 2009 | 24.64 | 24.72 | 23.98 | 24.24 | 368,849 | -0.07(-0.28%) |
Nov 10, 2009 | 24.22 | 24.66 | 24.03 | 24.31 | 416,587 | -0.10(-0.42%) |
Nov 09, 2009 | 23.90 | 24.47 | 23.52 | 24.41 | 340,249 | +0.77(+3.24%) |
Nov 06, 2009 | 23.49 | 24.06 | 23.08 | 23.65 | 223,115 | -0.17(-0.72%) |
Nov 05, 2009 | 22.82 | 23.86 | 22.67 | 23.82 | 393,781 | +1.31(+5.84%) |
Nov 04, 2009 | 23.16 | 23.16 | 22.48 | 22.51 | 395,357 | -0.46(-2.01%) |
Nov 03, 2009 | 22.24 | 23.04 | 22.00 | 22.97 | 566,051 | +0.53(+2.34%) |
Nov 02, 2009 | 22.79 | 22.96 | 22.09 | 22.44 | 664,023 | -0.29(-1.29%) |
Oct 30, 2009 | 23.36 | 23.60 | 22.41 | 22.73 | 554,753 | -0.87(-3.70%) |
Oct 29, 2009 | 23.25 | 23.72 | 22.74 | 23.61 | 545,833 | +0.62(+2.70%) |
Oct 28, 2009 | 23.78 | 23.83 | 22.91 | 22.99 | 449,212 | -0.80(-3.35%) |
Oct 27, 2009 | 24.18 | 24.58 | 23.61 | 23.78 | 515,388 | -0.52(-2.13%) |
Oct 26, 2009 | 24.69 | 25.29 | 23.99 | 24.30 | 261,058 | -0.28(-1.14%) |
Oct 23, 2009 | 24.69 | 25.47 | 24.44 | 24.58 | 344,803 | -0.65(-2.58%) |
Oct 22, 2009 | 25.14 | 25.43 | 24.78 | 25.23 | 424,219 | +0.01(+0.03%) |
Oct 21, 2009 | 24.63 | 25.75 | 24.63 | 25.22 | 770,290 | +0.53(+2.15%) |
Oct 20, 2009 | 24.33 | 24.91 | 24.27 | 24.69 | 361,091 | +0.00(+0.02%) |
Oct 19, 2009 | 24.34 | 24.91 | 24.17 | 24.69 | 364,958 | +0.47(+1.92%) |
Oct 16, 2009 | 24.44 | 24.49 | 23.71 | 24.22 | 288,038 | -0.38(-1.56%) |
Oct 15, 2009 | 24.43 | 24.75 | 24.28 | 24.61 | 228,292 | +0.03(+0.12%) |
Oct 14, 2009 | 24.09 | 24.69 | 23.88 | 24.58 | 306,861 | +0.75(+3.15%) |
Oct 13, 2009 | 24.06 | 24.10 | 23.57 | 23.83 | 260,984 | -0.35(-1.44%) |
Oct 12, 2009 | 24.71 | 24.83 | 24.08 | 24.18 | 307,457 | -0.21(-0.87%) |
Oct 09, 2009 | 23.67 | 24.46 | 23.62 | 24.39 | 273,741 | +0.63(+2.65%) |
Oct 08, 2009 | 23.48 | 23.76 | 23.26 | 23.76 | 840,716 | +0.31(+1.34%) |
Oct 07, 2009 | 23.53 | 23.69 | 23.25 | 23.44 | 277,660 | -0.16(-0.68%) |
Oct 06, 2009 | 23.50 | 23.72 | 23.28 | 23.60 | 403,651 | +0.30(+1.28%) |
Oct 05, 2009 | 23.20 | 23.44 | 23.01 | 23.31 | 728,518 | +0.28(+1.22%) |
Oct 02, 2009 | 23.01 | 24.20 | 22.96 | 23.03 | 246,137 | -0.17(-0.72%) |
Oct 01, 2009 | 24.13 | 24.13 | 23.19 | 23.19 | 345,476 | -0.97(-4.01%) |
Sep 30, 2009 | 24.81 | 24.95 | 23.91 | 24.16 | 617,649 | -0.57(-2.30%) |
Sep 29, 2009 | 24.75 | 25.20 | 24.63 | 24.73 | 436,721 | -0.02(-0.07%) |
Sep 28, 2009 | 23.96 | 25.01 | 23.80 | 24.75 | 375,009 | +0.99(+4.17%) |
Sep 25, 2009 | 24.01 | 24.06 | 23.55 | 23.76 | 197,039 | -0.37(-1.52%) |
Sep 24, 2009 | 24.48 | 25.09 | 23.87 | 24.13 | 305,893 | -0.30(-1.22%) |
Sep 23, 2009 | 24.69 | 24.72 | 24.41 | 24.42 | 371,393 | -0.30(-1.20%) |
Sep 22, 2009 | 24.83 | 25.07 | 24.14 | 24.72 | 244,266 | -0.02(-0.09%) |
Sep 21, 2009 | 24.72 | 24.85 | 24.61 | 24.74 | 206,419 | -0.31(-1.24%) |
Sep 18, 2009 | 25.18 | 25.26 | 24.96 | 25.05 | 610,184 | -0.06(-0.26%) |
Sep 17, 2009 | 24.88 | 25.30 | 24.79 | 25.12 | 219,378 | +0.24(+0.95%) |
Sep 16, 2009 | 24.65 | 24.88 | 24.55 | 24.88 | 339,734 | +0.24(+0.98%) |
Sep 15, 2009 | 24.58 | 24.75 | 24.40 | 24.64 | 577,457 | -0.01(-0.05%) |
Sep 14, 2009 | 24.40 | 24.75 | 24.33 | 24.65 | 592,443 | +0.09(+0.39%) |
Sep 11, 2009 | 24.46 | 24.79 | 24.19 | 24.56 | 276,153 | +0.15(+0.62%) |
Sep 10, 2009 | 24.16 | 24.49 | 24.04 | 24.41 | 432,599 | +0.16(+0.64%) |
Sep 09, 2009 | 23.19 | 24.29 | 22.91 | 24.25 | 531,590 | +0.89(+3.80%) |
Sep 08, 2009 | 23.23 | 23.36 | 23.03 | 23.36 | 380,689 | +0.28(+1.21%) |
Sep 04, 2009 | 22.83 | 23.24 | 22.59 | 23.08 | 309,059 | +0.22(+0.96%) |
Sep 03, 2009 | 22.78 | 22.87 | 22.38 | 22.86 | 312,536 | +0.16(+0.70%) |
Sep 02, 2009 | 22.73 | 22.88 | 22.49 | 22.70 | 410,373 | -0.09(-0.42%) |
Sep 01, 2009 | 22.95 | 23.62 | 22.55 | 22.80 | 808,354 | -0.28(-1.23%) |
Aug 31, 2009 | 23.19 | 23.34 | 22.96 | 23.08 | 725,500 | -0.26(-1.13%) |
Aug 28, 2009 | 23.87 | 23.98 | 23.20 | 23.35 | 467,865 | -0.38(-1.60%) |
Aug 27, 2009 | 23.65 | 23.80 | 23.20 | 23.72 | 494,761 | -0.08(-0.34%) |
Aug 26, 2009 | 23.49 | 23.88 | 23.23 | 23.81 | 555,854 | +0.36(+1.53%) |
Aug 25, 2009 | 23.47 | 23.79 | 23.37 | 23.45 | 513,577 | -0.03(-0.13%) |
Aug 24, 2009 | 23.05 | 23.69 | 22.88 | 23.48 | 705,656 | +0.56(+2.46%) |
Aug 21, 2009 | 23.66 | 23.66 | 22.70 | 22.91 | 2,257,025 | +1.45(+6.74%) |
Aug 20, 2009 | 20.63 | 21.68 | 20.49 | 21.47 | 947,272 | +0.73(+3.51%) |
Aug 19, 2009 | 20.01 | 20.75 | 19.99 | 20.74 | 378,818 | +0.41(+1.99%) |
Aug 18, 2009 | 19.98 | 20.40 | 19.62 | 20.33 | 273,628 | +0.53(+2.65%) |
Aug 17, 2009 | 19.99 | 20.45 | 19.71 | 19.81 | 377,683 | -0.58(-2.85%) |
Aug 14, 2009 | 20.91 | 20.95 | 20.08 | 20.39 | 280,192 | -0.61(-2.91%) |
Aug 13, 2009 | 21.06 | 21.26 | 20.68 | 21.00 | 230,376 | +0.01(+0.04%) |
Aug 12, 2009 | 20.38 | 21.26 | 20.34 | 20.99 | 298,562 | +0.68(+3.37%) |
Aug 11, 2009 | 20.63 | 20.65 | 20.04 | 20.31 | 185,526 | -0.41(-1.98%) |
Aug 10, 2009 | 20.61 | 20.90 | 20.51 | 20.72 | 188,789 | -0.13(-0.62%) |
Aug 07, 2009 | 20.30 | 21.21 | 20.20 | 20.85 | 628,972 | +0.84(+4.20%) |
Aug 06, 2009 | 20.04 | 20.18 | 19.64 | 20.01 | 517,047 | +0.00(+0.02%) |
Aug 05, 2009 | 20.17 | 20.24 | 19.82 | 20.00 | 473,766 | -0.19(-0.94%) |
Aug 04, 2009 | 19.67 | 20.29 | 19.64 | 20.19 | 482,763 | +0.33(+1.65%) |
Aug 03, 2009 | 19.52 | 20.01 | 19.38 | 19.86 | 462,960 | +0.52(+2.69%) |
Jul 31, 2009 | 19.36 | 19.72 | 19.31 | 19.34 | 557,611 | -0.16(-0.84%) |
Jul 30, 2009 | 19.30 | 19.94 | 19.03 | 19.51 | 440,946 | +0.57(+3.00%) |
Jul 29, 2009 | 18.76 | 18.96 | 18.65 | 18.94 | 337,257 | -0.04(-0.20%) |
Jul 28, 2009 | 18.83 | 19.14 | 18.63 | 18.98 | 340,945 | -0.09(-0.50%) |
Jul 27, 2009 | 19.24 | 19.32 | 18.88 | 19.07 | 265,835 | -0.09(-0.45%) |
Jul 24, 2009 | 19.05 | 19.20 | 18.76 | 19.16 | 259,491 | -0.03(-0.16%) |
Jul 23, 2009 | 18.52 | 19.35 | 18.40 | 19.19 | 513,150 | +0.56(+2.98%) |
Jul 22, 2009 | 18.40 | 18.78 | 18.16 | 18.63 | 630,597 | +0.08(+0.44%) |
Jul 21, 2009 | 18.52 | 18.64 | 18.12 | 18.55 | 773,784 | +0.21(+1.13%) |
Jul 20, 2009 | 18.03 | 18.63 | 17.94 | 18.34 | 351,001 | +0.45(+2.53%) |
Jul 17, 2009 | 17.97 | 18.24 | 17.74 | 17.89 | 665,501 | +0.01(+0.05%) |
Jul 16, 2009 | 17.55 | 17.94 | 17.33 | 17.88 | 359,624 | +0.22(+1.24%) |
Jul 15, 2009 | 17.09 | 17.71 | 17.01 | 17.66 | 475,860 | +0.87(+5.18%) |
Jul 14, 2009 | 16.84 | 16.93 | 16.58 | 16.79 | 498,814 | +0.00(+0.03%) |
Jul 13, 2009 | 16.44 | 16.87 | 16.06 | 16.79 | 504,004 | +0.52(+3.18%) |
Jul 10, 2009 | 15.98 | 16.34 | 15.94 | 16.27 | 464,314 | +0.12(+0.75%) |
Jul 09, 2009 | 16.18 | 16.50 | 16.09 | 16.15 | 566,109 | +0.08(+0.51%) |
Jul 08, 2009 | 16.19 | 16.19 | 15.88 | 16.07 | 618,399 | +0.01(+0.05%) |
Jul 07, 2009 | 16.40 | 16.40 | 16.03 | 16.06 | 579,939 | -0.31(-1.89%) |
Jul 06, 2009 | 16.29 | 16.42 | 16.16 | 16.37 | 928,134 | -0.09(-0.55%) |
Jul 02, 2009 | 16.79 | 16.84 | 16.26 | 16.46 | 564,154 | -0.69(-4.02%) |
Jul 01, 2009 | 16.86 | 17.25 | 16.43 | 17.15 | 696,099 | +0.43(+2.55%) |
Jun 30, 2009 | 16.81 | 16.99 | 16.60 | 16.72 | 565,749 | -0.05(-0.31%) |
Jun 29, 2009 | 16.92 | 16.92 | 16.42 | 16.78 | 667,275 | -0.36(-2.11%) |
Jun 26, 2009 | 16.37 | 17.14 | 16.33 | 17.14 | 2,675,074 | +0.61(+3.67%) |
Jun 25, 2009 | 16.17 | 16.62 | 15.62 | 16.53 | 653,786 | +0.70(+4.41%) |
Jun 24, 2009 | 16.26 | 16.32 | 15.76 | 15.83 | 676,678 | +0.03(+0.19%) |
Jun 23, 2009 | 16.48 | 16.54 | 15.79 | 15.80 | 700,203 | -0.55(-3.37%) |
Jun 22, 2009 | 16.58 | 16.61 | 16.22 | 16.35 | 590,588 | -0.46(-2.74%) |
Jun 19, 2009 | 16.82 | 17.04 | 16.55 | 16.81 | 901,792 | +0.28(+1.67%) |
Jun 18, 2009 | 16.28 | 16.70 | 16.11 | 16.54 | 588,625 | +0.24(+1.48%) |
Jun 17, 2009 | 16.23 | 16.52 | 15.94 | 16.30 | 450,672 | +0.09(+0.56%) |
Jun 16, 2009 | 16.72 | 16.72 | 16.11 | 16.21 | 460,974 | -0.34(-2.08%) |
Jun 15, 2009 | 17.15 | 17.77 | 16.25 | 16.55 | 640,778 | -0.91(-5.23%) |
Jun 12, 2009 | 17.62 | 17.62 | 17.00 | 17.46 | 625,058 | -0.27(-1.51%) |
Jun 11, 2009 | 17.56 | 18.02 | 17.39 | 17.73 | 524,837 | +0.26(+1.48%) |
Jun 10, 2009 | 17.80 | 17.96 | 17.07 | 17.47 | 581,645 | -0.25(-1.39%) |
Jun 09, 2009 | 17.65 | 17.96 | 17.56 | 17.72 | 427,040 | +0.02(+0.12%) |
Jun 08, 2009 | 17.64 | 18.54 | 17.46 | 17.70 | 730,493 | -0.70(-3.79%) |
Jun 05, 2009 | 18.31 | 18.54 | 18.11 | 18.40 | 792,804 | +0.35(+1.96%) |
Jun 04, 2009 | 17.43 | 18.06 | 17.41 | 18.04 | 969,400 | +0.62(+3.59%) |
Jun 03, 2009 | 17.26 | 17.51 | 17.12 | 17.42 | 724,525 | +0.02(+0.12%) |
Jun 02, 2009 | 17.21 | 17.45 | 16.97 | 17.40 | 714,498 | +0.16(+0.92%) |
Jun 01, 2009 | 16.88 | 17.37 | 16.88 | 17.24 | 955,178 | +0.69(+4.19%) |
May 29, 2009 | 16.49 | 16.68 | 16.18 | 16.54 | 591,995 | +0.04(+0.24%) |
May 28, 2009 | 16.32 | 16.67 | 15.85 | 16.50 | 772,691 | +0.42(+2.63%) |
May 27, 2009 | 16.31 | 16.70 | 16.02 | 16.08 | 939,675 | -0.36(-2.20%) |
May 26, 2009 | 16.20 | 16.66 | 16.16 | 16.44 | 1,173,459 | +0.21(+1.27%) |
May 22, 2009 | 17.26 | 17.81 | 16.16 | 16.24 | 2,205,210 | +1.05(+6.92%) |
May 21, 2009 | 15.42 | 15.56 | 14.85 | 15.19 | 712,378 | -0.51(-3.27%) |
May 20, 2009 | 15.94 | 16.44 | 15.63 | 15.70 | 679,493 | -0.14(-0.87%) |
May 19, 2009 | 15.79 | 16.09 | 15.44 | 15.84 | 729,887 | +0.02(+0.14%) |
May 18, 2009 | 15.69 | 15.91 | 15.48 | 15.81 | 639,805 | +0.27(+1.75%) |
May 15, 2009 | 15.42 | 15.97 | 15.32 | 15.54 | 574,525 | +0.07(+0.45%) |
May 14, 2009 | 15.42 | 15.75 | 15.22 | 15.47 | 969,976 | +0.22(+1.47%) |
May 13, 2009 | 15.44 | 16.01 | 15.04 | 15.25 | 1,059,812 | -0.56(-3.52%) |
May 12, 2009 | 16.41 | 16.41 | 15.33 | 15.81 | 497,965 | -0.05(-0.30%) |
May 11, 2009 | 15.76 | 16.33 | 15.41 | 15.85 | 450,851 | -0.24(-1.50%) |
May 08, 2009 | 15.82 | 16.20 | 15.50 | 16.09 | 587,794 | +0.59(+3.84%) |
May 07, 2009 | 16.31 | 16.45 | 15.32 | 15.50 | 479,924 | -0.56(-3.51%) |
May 06, 2009 | 16.40 | 16.40 | 15.41 | 16.06 | 590,368 | -0.03(-0.21%) |
May 05, 2009 | 16.30 | 16.32 | 15.70 | 16.10 | 439,700 | -0.22(-1.32%) |
May 04, 2009 | 16.13 | 16.32 | 15.44 | 16.31 | 951,114 | +0.77(+4.96%) |
May 01, 2009 | 15.60 | 15.73 | 15.19 | 15.54 | 532,729 | -0.09(-0.55%) |
Apr 30, 2009 | 16.06 | 16.40 | 15.57 | 15.63 | 1,035,576 | -0.06(-0.36%) |
Apr 29, 2009 | 15.28 | 15.94 | 14.95 | 15.69 | 1,119,372 | +0.52(+3.44%) |
Apr 28, 2009 | 14.94 | 15.51 | 14.75 | 15.16 | 962,483 | -0.40(-2.57%) |
Apr 27, 2009 | 15.29 | 16.12 | 15.29 | 15.57 | 1,103,755 | -0.11(-0.69%) |
Apr 24, 2009 | 15.35 | 15.94 | 15.08 | 15.67 | 515,102 | +0.47(+3.06%) |
Apr 23, 2009 | 15.38 | 15.66 | 14.84 | 15.21 | 536,239 | -0.16(-1.06%) |
Apr 22, 2009 | 14.65 | 15.85 | 14.54 | 15.37 | 682,147 | +0.42(+2.79%) |
Apr 21, 2009 | 13.99 | 15.12 | 13.99 | 14.95 | 639,306 | +0.86(+6.08%) |
Apr 20, 2009 | 14.66 | 14.68 | 13.91 | 14.10 | 562,782 | -1.03(-6.83%) |
Apr 17, 2009 | 15.00 | 15.25 | 14.78 | 15.13 | 693,532 | +0.20(+1.36%) |
Apr 16, 2009 | 14.43 | 15.23 | 14.08 | 14.93 | 743,822 | +0.70(+4.94%) |
Apr 15, 2009 | 13.70 | 14.33 | 13.70 | 14.23 | 615,465 | +0.44(+3.22%) |
Apr 14, 2009 | 13.96 | 14.15 | 13.56 | 13.78 | 393,895 | -0.44(-3.09%) |
Apr 13, 2009 | 14.68 | 14.72 | 14.00 | 14.22 | 422,759 | -0.64(-4.29%) |
Apr 09, 2009 | 14.06 | 14.92 | 13.81 | 14.86 | 747,127 | +1.25(+9.18%) |
Apr 08, 2009 | 13.26 | 13.61 | 13.14 | 13.61 | 456,083 | +0.49(+3.71%) |
Apr 07, 2009 | 13.45 | 13.62 | 13.07 | 13.12 | 509,733 | -0.61(-4.45%) |
Apr 06, 2009 | 13.98 | 14.35 | 13.36 | 13.73 | 518,874 | -0.33(-2.36%) |
Apr 03, 2009 | 13.81 | 14.16 | 13.61 | 14.07 | 683,788 | +0.29(+2.13%) |
Apr 02, 2009 | 13.08 | 14.28 | 12.77 | 13.77 | 842,720 | +1.03(+8.04%) |
Apr 01, 2009 | 11.98 | 12.92 | 11.94 | 12.75 | 951,822 | +0.50(+4.08%) |
Mar 31, 2009 | 12.08 | 12.77 | 12.00 | 12.25 | 959,839 | +0.40(+3.42%) |
Mar 30, 2009 | 12.86 | 12.86 | 11.69 | 11.84 | 821,808 | -1.71(-12.62%) |
Mar 26, 2009 | 12.73 | 13.57 | 12.73 | 13.55 | 868,989 | +1.06(+8.45%) |
Mar 25, 2009 | 12.38 | 13.14 | 12.00 | 12.50 | 750,425 | +0.25(+2.04%) |
Mar 24, 2009 | 11.96 | 12.73 | 11.76 | 12.25 | 701,083 | +0.06(+0.53%) |
Mar 23, 2009 | 11.71 | 12.18 | 11.16 | 12.18 | 498,974 | +1.11(+10.00%) |
Mar 20, 2009 | 11.47 | 11.55 | 10.84 | 11.08 | 821,448 | -0.30(-2.61%) |
Mar 19, 2009 | 11.19 | 11.56 | 10.98 | 11.37 | 772,342 | +0.25(+2.25%) |
Mar 18, 2009 | 10.27 | 11.12 | 10.27 | 11.12 | 576,603 | +0.50(+4.75%) |
Mar 17, 2009 | 10.35 | 10.70 | 10.16 | 10.62 | 859,736 | +0.26(+2.54%) |
Mar 16, 2009 | 10.55 | 10.81 | 10.31 | 10.36 | 449,488 | -0.04(-0.37%) |
Mar 13, 2009 | 10.36 | 10.46 | 10.08 | 10.40 | 391,344 | +0.09(+0.92%) |
Mar 12, 2009 | 9.745 | 10.38 | 9.512 | 10.30 | 500,940 | +0.59(+6.03%) |
Mar 11, 2009 | 9.741 | 9.990 | 9.534 | 9.715 | 368,533 | +0.01(+0.13%) |
Mar 10, 2009 | 9.047 | 9.715 | 9.007 | 9.702 | 489,615 | +0.91(+10.39%) |
Mar 09, 2009 | 9.047 | 9.224 | 8.745 | 8.788 | 473,134 | -0.36(-3.91%) |
Mar 06, 2009 | 9.486 | 9.616 | 8.901 | 9.146 | 409,389 | -0.24(-2.57%) |
Mar 05, 2009 | 9.693 | 9.797 | 9.318 | 9.387 | 577,603 | -0.55(-5.55%) |
Mar 04, 2009 | 9.741 | 10.22 | 9.594 | 9.939 | 577,107 | +0.17(+1.76%) |
Mar 02, 2009 | 10.26 | 10.52 | 9.624 | 9.766 | 818,632 | -0.96(-8.96%) |
Feb 27, 2009 | 10.61 | 11.05 | 10.52 | 10.73 | 647,660 | -0.04(-0.36%) |
Feb 26, 2009 | 11.35 | 11.35 | 10.66 | 10.77 | 1,112,720 | +0.33(+3.18%) |
Feb 25, 2009 | 10.97 | 10.97 | 10.24 | 10.43 | 855,890 | -0.65(-5.87%) |
Feb 24, 2009 | 10.98 | 11.17 | 10.68 | 11.08 | 693,121 | +0.22(+2.06%) |
Feb 23, 2009 | 11.92 | 12.24 | 10.83 | 10.86 | 738,826 | -0.98(-8.26%) |
Feb 20, 2009 | 12.36 | 12.45 | 11.55 | 11.84 | 1,194,649 | -0.89(-7.01%) |
Feb 19, 2009 | 13.28 | 13.68 | 12.71 | 12.73 | 629,641 | -0.27(-2.09%) |
Feb 18, 2009 | 13.11 | 13.46 | 12.79 | 13.00 | 598,132 | +0.08(+0.60%) |
Feb 17, 2009 | 12.93 | 13.24 | 12.59 | 12.92 | 949,561 | -0.25(-1.93%) |
Feb 13, 2009 | 13.26 | 13.55 | 13.05 | 13.18 | 543,451 | -0.02(-0.16%) |
Feb 12, 2009 | 12.78 | 13.38 | 12.76 | 13.20 | 630,000 | -0.20(-1.48%) |
Feb 11, 2009 | 13.52 | 13.85 | 13.18 | 13.40 | 466,909 | -0.01(-0.06%) |
Feb 10, 2009 | 14.04 | 14.26 | 13.30 | 13.41 | 513,442 | -0.82(-5.75%) |
Feb 09, 2009 | 14.32 | 14.55 | 14.01 | 14.23 | 377,126 | -0.07(-0.51%) |
Feb 06, 2009 | 13.63 | 14.35 | 13.60 | 14.30 | 556,081 | +0.63(+4.63%) |
Feb 05, 2009 | 13.27 | 13.93 | 13.11 | 13.67 | 523,626 | +0.23(+1.70%) |
Feb 04, 2009 | 13.43 | 13.82 | 13.23 | 13.44 | 329,226 | -0.03(-0.19%) |
Feb 03, 2009 | 13.51 | 13.54 | 13.14 | 13.46 | 431,120 | +0.25(+1.86%) |