Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.12 | 24.45 | 23.35 | 23.57 | 215,176 | -0.53(-2.20%) |
Jan 28, 2010 | 24.83 | 24.83 | 23.41 | 24.10 | 130,404 | -0.63(-2.55%) |
Jan 27, 2010 | 23.90 | 24.87 | 23.86 | 24.73 | 191,264 | +0.66(+2.74%) |
Jan 26, 2010 | 24.22 | 24.33 | 23.93 | 24.07 | 139,532 | -0.16(-0.66%) |
Jan 25, 2010 | 24.79 | 24.79 | 23.88 | 24.23 | 225,246 | -0.38(-1.54%) |
Jan 22, 2010 | 24.59 | 24.95 | 24.23 | 24.61 | 253,176 | +0.04(+0.16%) |
Jan 21, 2010 | 25.10 | 25.17 | 24.46 | 24.57 | 247,902 | -0.56(-2.23%) |
Jan 20, 2010 | 25.45 | 25.74 | 24.89 | 25.13 | 124,156 | -0.61(-2.37%) |
Jan 19, 2010 | 25.44 | 25.75 | 25.44 | 25.74 | 189,488 | +0.44(+1.74%) |
Jan 15, 2010 | 25.28 | 25.30 | 25.30 | 25.30 | 297,400 | +0.15(+0.60%) |
Jan 14, 2010 | 25.10 | 25.88 | 24.83 | 25.15 | 247,098 | +0.01(+0.04%) |
Jan 13, 2010 | 24.78 | 25.19 | 24.48 | 25.14 | 249,082 | +0.39(+1.58%) |
Jan 12, 2010 | 23.39 | 24.84 | 23.07 | 24.75 | 654,686 | +1.35(+5.77%) |
Jan 11, 2010 | 24.73 | 25.00 | 22.35 | 23.40 | 772,232 | -1.31(-5.30%) |
Jan 08, 2010 | 24.20 | 24.83 | 24.06 | 24.71 | 299,227 | +0.35(+1.44%) |
Jan 07, 2010 | 23.13 | 24.46 | 22.91 | 24.36 | 250,410 | +1.18(+5.09%) |
Jan 06, 2010 | 22.94 | 23.33 | 22.65 | 23.18 | 227,922 | +0.14(+0.61%) |
Jan 05, 2010 | 23.99 | 23.99 | 23.00 | 23.04 | 174,430 | -1.06(-4.40%) |
Jan 04, 2010 | 24.84 | 25.01 | 23.93 | 24.10 | 173,902 | -0.36(-1.47%) |
Dec 31, 2009 | 24.19 | 24.46 | 24.46 | 24.46 | 156,000 | +0.19(+0.78%) |
Dec 30, 2009 | 24.23 | 24.53 | 23.94 | 24.27 | 62,871 | -0.15(-0.61%) |
Dec 29, 2009 | 24.42 | 24.54 | 24.26 | 24.42 | 50,117 | +0.13(+0.54%) |
Dec 28, 2009 | 24.33 | 24.50 | 23.82 | 24.29 | 78,334 | -0.18(-0.74%) |
Dec 24, 2009 | 24.45 | 24.82 | 24.15 | 24.47 | 83,968 | +0.08(+0.33%) |
Dec 23, 2009 | 23.50 | 25.01 | 23.38 | 24.39 | 375,229 | +1.10(+4.72%) |
Dec 22, 2009 | 22.05 | 23.73 | 22.05 | 23.29 | 349,554 | +1.25(+5.67%) |
Dec 21, 2009 | 21.73 | 22.34 | 21.61 | 22.04 | 104,481 | +0.37(+1.71%) |
Dec 18, 2009 | 21.77 | 22.06 | 21.01 | 21.67 | 372,779 | +0.12(+0.56%) |
Dec 17, 2009 | 22.25 | 22.25 | 21.22 | 21.55 | 100,602 | -0.91(-4.05%) |
Dec 16, 2009 | 22.80 | 23.07 | 22.45 | 22.46 | 179,412 | -0.22(-0.97%) |
Dec 15, 2009 | 22.21 | 22.78 | 21.74 | 22.68 | 147,774 | +0.48(+2.16%) |
Dec 14, 2009 | 22.07 | 22.25 | 21.90 | 22.20 | 85,721 | +0.25(+1.14%) |
Dec 11, 2009 | 21.54 | 21.99 | 21.52 | 21.95 | 108,240 | +0.46(+2.14%) |
Dec 10, 2009 | 21.63 | 21.81 | 21.24 | 21.49 | 75,018 | -0.11(-0.51%) |
Dec 09, 2009 | 21.19 | 21.62 | 20.98 | 21.60 | 91,186 | +0.44(+2.08%) |
Dec 08, 2009 | 21.66 | 21.69 | 21.11 | 21.16 | 149,079 | -0.71(-3.25%) |
Dec 07, 2009 | 21.73 | 21.87 | 21.57 | 21.87 | 79,865 | +0.16(+0.74%) |
Dec 04, 2009 | 21.41 | 21.90 | 21.05 | 21.71 | 91,746 | +0.79(+3.78%) |
Dec 03, 2009 | 21.73 | 21.89 | 20.90 | 20.92 | 106,050 | -0.67(-3.10%) |
Dec 02, 2009 | 21.15 | 21.82 | 21.15 | 21.59 | 166,080 | +0.39(+1.84%) |
Dec 01, 2009 | 20.67 | 21.25 | 20.67 | 21.20 | 131,590 | +0.65(+3.16%) |
Nov 30, 2009 | 20.26 | 20.59 | 19.70 | 20.55 | 176,271 | +0.20(+0.98%) |
Nov 27, 2009 | 20.54 | 20.90 | 20.28 | 20.35 | 189,281 | -0.96(-4.50%) |
Nov 25, 2009 | 21.87 | 21.87 | 21.30 | 21.31 | 101,295 | -0.52(-2.38%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.37 | 21.83 | 108,290 | -0.24(-1.09%) |
Nov 23, 2009 | 21.87 | 22.50 | 21.87 | 22.07 | 105,131 | +0.49(+2.27%) |
Nov 20, 2009 | 21.12 | 21.84 | 21.12 | 21.58 | 147,542 | +0.31(+1.46%) |
Nov 19, 2009 | 22.42 | 22.42 | 20.96 | 21.27 | 213,493 | -1.27(-5.63%) |
Nov 18, 2009 | 23.18 | 23.23 | 22.37 | 22.54 | 145,636 | -0.70(-3.01%) |
Nov 17, 2009 | 23.28 | 23.47 | 23.01 | 23.24 | 87,002 | -0.22(-0.94%) |
Nov 16, 2009 | 22.81 | 23.64 | 22.78 | 23.46 | 142,445 | +0.72(+3.17%) |
Nov 13, 2009 | 22.17 | 22.76 | 21.91 | 22.74 | 100,370 | +0.46(+2.06%) |
Nov 12, 2009 | 22.90 | 23.08 | 22.24 | 22.28 | 81,956 | -0.64(-2.79%) |
Nov 11, 2009 | 23.03 | 23.16 | 22.41 | 22.92 | 58,733 | +0.17(+0.75%) |
Nov 10, 2009 | 22.93 | 23.13 | 22.48 | 22.75 | 69,787 | -0.38(-1.64%) |
Nov 09, 2009 | 22.79 | 23.24 | 22.53 | 23.13 | 85,298 | +0.43(+1.89%) |
Nov 06, 2009 | 22.69 | 23.05 | 22.46 | 22.70 | 60,061 | -0.28(-1.22%) |
Nov 05, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 115,341 | +0.52(+2.32%) |
Nov 04, 2009 | 23.30 | 23.30 | 22.41 | 22.46 | 243,849 | -0.79(-3.40%) |
Nov 03, 2009 | 22.53 | 23.25 | 21.99 | 23.25 | 196,062 | +0.61(+2.69%) |
Nov 02, 2009 | 22.88 | 23.05 | 22.38 | 22.64 | 183,882 | -0.20(-0.88%) |
Oct 30, 2009 | 22.67 | 23.04 | 22.37 | 22.84 | 311,493 | -0.08(-0.35%) |
Oct 29, 2009 | 22.76 | 23.13 | 22.37 | 22.92 | 148,187 | +0.35(+1.55%) |
Oct 28, 2009 | 22.87 | 22.96 | 22.29 | 22.57 | 191,137 | -0.37(-1.61%) |
Oct 27, 2009 | 23.24 | 23.40 | 22.65 | 22.94 | 122,367 | -0.29(-1.25%) |
Oct 26, 2009 | 22.96 | 23.36 | 22.96 | 23.23 | 194,544 | +0.36(+1.57%) |
Oct 23, 2009 | 23.13 | 23.46 | 22.83 | 22.87 | 104,869 | -0.50(-2.14%) |
Oct 22, 2009 | 23.23 | 23.50 | 23.00 | 23.37 | 148,304 | -0.06(-0.26%) |
Oct 21, 2009 | 24.02 | 24.45 | 23.36 | 23.43 | 228,033 | -0.58(-2.42%) |
Oct 20, 2009 | 23.59 | 24.48 | 23.54 | 24.01 | 251,155 | -0.31(-1.27%) |
Oct 19, 2009 | 23.97 | 24.50 | 23.90 | 24.32 | 246,713 | +0.39(+1.63%) |
Oct 16, 2009 | 23.51 | 24.00 | 23.07 | 23.93 | 155,976 | +0.30(+1.27%) |
Oct 15, 2009 | 23.69 | 23.76 | 23.21 | 23.63 | 119,693 | -0.31(-1.29%) |
Oct 14, 2009 | 23.74 | 23.95 | 23.58 | 23.94 | 218,368 | +0.36(+1.53%) |
Oct 13, 2009 | 23.45 | 23.62 | 23.26 | 23.58 | 287,766 | +0.03(+0.13%) |
Oct 12, 2009 | 23.40 | 23.70 | 23.25 | 23.55 | 252,276 | +0.46(+1.99%) |
Oct 09, 2009 | 22.57 | 23.10 | 22.38 | 23.09 | 449,641 | +0.40(+1.76%) |
Oct 08, 2009 | 22.73 | 23.36 | 22.68 | 22.69 | 456,816 | +0.19(+0.84%) |
Oct 07, 2009 | 21.50 | 22.67 | 21.26 | 22.50 | 1,049,585 | +2.50(+12.50%) |
Oct 06, 2009 | 19.39 | 20.16 | 19.38 | 20.00 | 545,922 | +0.83(+4.33%) |
Oct 05, 2009 | 18.98 | 19.20 | 18.73 | 19.17 | 170,884 | +0.34(+1.81%) |
Oct 02, 2009 | 18.68 | 19.01 | 18.50 | 18.83 | 187,072 | +0.13(+0.70%) |
Oct 01, 2009 | 19.33 | 19.33 | 18.68 | 18.70 | 150,035 | -0.73(-3.76%) |
Sep 30, 2009 | 19.88 | 19.98 | 19.07 | 19.43 | 169,949 | -0.38(-1.92%) |
Sep 29, 2009 | 19.53 | 20.00 | 19.44 | 19.81 | 214,733 | +0.24(+1.23%) |
Sep 28, 2009 | 19.17 | 19.82 | 19.00 | 19.57 | 107,291 | +0.56(+2.95%) |
Sep 25, 2009 | 19.19 | 19.28 | 18.90 | 19.01 | 74,300 | -0.30(-1.55%) |
Sep 24, 2009 | 19.61 | 19.61 | 18.76 | 19.31 | 92,580 | -0.27(-1.38%) |
Sep 23, 2009 | 19.98 | 20.17 | 19.57 | 19.58 | 161,464 | -0.31(-1.56%) |
Sep 22, 2009 | 19.76 | 20.01 | 19.34 | 19.89 | 99,163 | +0.22(+1.12%) |
Sep 21, 2009 | 19.61 | 19.87 | 18.86 | 19.67 | 114,565 | -0.07(-0.35%) |
Sep 18, 2009 | 20.00 | 20.17 | 19.64 | 19.74 | 208,038 | -0.17(-0.85%) |
Sep 17, 2009 | 20.47 | 20.54 | 19.86 | 19.91 | 139,593 | -0.53(-2.59%) |
Sep 16, 2009 | 20.20 | 20.44 | 20.06 | 20.44 | 48,824 | +0.25(+1.24%) |
Sep 15, 2009 | 20.30 | 20.47 | 20.12 | 20.19 | 96,977 | -0.09(-0.44%) |
Sep 14, 2009 | 20.46 | 20.63 | 20.12 | 20.28 | 185,959 | -0.46(-2.22%) |
Sep 11, 2009 | 21.02 | 21.23 | 20.72 | 20.74 | 114,794 | -0.31(-1.47%) |
Sep 10, 2009 | 21.13 | 21.25 | 20.75 | 21.05 | 90,767 | -0.17(-0.80%) |
Sep 09, 2009 | 20.45 | 21.35 | 20.44 | 21.22 | 101,017 | +0.70(+3.41%) |
Sep 08, 2009 | 20.22 | 20.57 | 20.12 | 20.52 | 240,714 | +0.41(+2.04%) |
Sep 04, 2009 | 20.11 | 20.39 | 19.79 | 20.11 | 207,243 | +0.01(+0.05%) |
Sep 03, 2009 | 20.46 | 20.46 | 20.09 | 20.10 | 118,173 | -0.33(-1.62%) |
Sep 02, 2009 | 20.61 | 20.84 | 20.37 | 20.43 | 88,304 | -0.29(-1.40%) |
Sep 01, 2009 | 21.62 | 21.77 | 20.49 | 20.72 | 219,458 | -0.90(-4.16%) |
Aug 31, 2009 | 22.51 | 22.51 | 21.59 | 21.62 | 236,873 | -1.04(-4.59%) |
Aug 28, 2009 | 22.50 | 22.77 | 22.29 | 22.66 | 257,576 | +0.21(+0.94%) |
Aug 27, 2009 | 22.36 | 22.50 | 22.02 | 22.45 | 141,545 | +0.07(+0.31%) |
Aug 26, 2009 | 21.80 | 22.41 | 21.64 | 22.38 | 181,078 | +0.41(+1.87%) |
Aug 25, 2009 | 21.80 | 22.05 | 21.09 | 21.97 | 114,416 | +0.19(+0.87%) |
Aug 24, 2009 | 21.32 | 21.91 | 21.32 | 21.78 | 188,041 | +0.45(+2.11%) |
Aug 21, 2009 | 20.73 | 21.37 | 20.10 | 21.33 | 194,828 | +0.88(+4.30%) |
Aug 20, 2009 | 20.28 | 20.53 | 20.06 | 20.45 | 120,377 | +0.18(+0.89%) |
Aug 19, 2009 | 19.84 | 20.36 | 19.69 | 20.27 | 109,789 | +0.23(+1.15%) |
Aug 18, 2009 | 19.75 | 20.21 | 19.66 | 20.04 | 150,521 | +0.35(+1.78%) |
Aug 17, 2009 | 20.20 | 20.27 | 19.60 | 19.69 | 128,221 | -0.66(-3.24%) |
Aug 14, 2009 | 20.46 | 21.39 | 19.98 | 20.35 | 176,915 | +0.01(+0.05%) |
Aug 13, 2009 | 20.78 | 20.96 | 20.25 | 20.34 | 100,719 | -0.38(-1.83%) |
Aug 12, 2009 | 20.63 | 21.11 | 20.56 | 20.72 | 116,918 | +0.07(+0.34%) |
Aug 11, 2009 | 20.64 | 20.77 | 20.40 | 20.65 | 113,484 | -0.04(-0.19%) |
Aug 10, 2009 | 20.94 | 21.47 | 20.50 | 20.69 | 68,052 | -0.45(-2.13%) |
Aug 07, 2009 | 20.90 | 21.72 | 20.83 | 21.14 | 124,074 | +0.53(+2.57%) |
Aug 06, 2009 | 21.22 | 21.31 | 20.51 | 20.61 | 140,221 | -0.59(-2.78%) |
Aug 05, 2009 | 21.62 | 21.89 | 21.01 | 21.20 | 103,990 | -0.47(-2.17%) |
Aug 04, 2009 | 21.50 | 22.02 | 21.50 | 21.67 | 137,852 | -0.06(-0.28%) |
Aug 03, 2009 | 21.79 | 22.15 | 21.49 | 21.73 | 231,379 | -0.02(-0.09%) |
Jul 31, 2009 | 21.78 | 22.43 | 21.52 | 21.75 | 198,741 | -0.19(-0.87%) |
Jul 30, 2009 | 22.39 | 22.48 | 21.79 | 21.94 | 191,171 | -0.27(-1.22%) |
Jul 29, 2009 | 22.00 | 22.41 | 22.00 | 22.21 | 286,052 | -0.01(-0.05%) |
Jul 28, 2009 | 21.93 | 22.31 | 21.88 | 22.22 | 270,489 | +0.19(+0.86%) |
Jul 27, 2009 | 21.61 | 22.08 | 21.45 | 22.03 | 164,977 | +0.19(+0.87%) |
Jul 24, 2009 | 21.69 | 22.03 | 21.40 | 21.84 | 153,279 | -0.03(-0.14%) |
Jul 23, 2009 | 21.86 | 22.38 | 21.62 | 21.87 | 312,573 | -0.10(-0.46%) |
Jul 22, 2009 | 21.43 | 22.12 | 21.05 | 21.97 | 161,087 | +0.36(+1.67%) |
Jul 21, 2009 | 21.74 | 21.77 | 21.23 | 21.61 | 123,334 | -0.13(-0.60%) |
Jul 20, 2009 | 21.73 | 22.00 | 21.47 | 21.74 | 154,875 | +0.10(+0.46%) |
Jul 17, 2009 | 21.96 | 21.96 | 21.49 | 21.64 | 242,182 | -0.29(-1.32%) |
Jul 16, 2009 | 21.30 | 22.08 | 21.30 | 21.93 | 238,748 | +0.45(+2.09%) |
Jul 15, 2009 | 20.62 | 21.66 | 20.50 | 21.48 | 255,951 | +1.06(+5.19%) |
Jul 14, 2009 | 20.29 | 20.82 | 19.74 | 20.42 | 391,535 | +0.06(+0.29%) |
Jul 13, 2009 | 20.06 | 20.77 | 19.73 | 20.36 | 448,223 | +0.77(+3.93%) |
Jul 10, 2009 | 18.90 | 19.68 | 18.44 | 19.59 | 285,824 | +0.49(+2.57%) |
Jul 09, 2009 | 19.41 | 19.90 | 18.78 | 19.10 | 673,641 | +1.02(+5.64%) |
Jul 08, 2009 | 17.51 | 18.29 | 17.22 | 18.08 | 355,121 | +0.74(+4.27%) |
Jul 07, 2009 | 17.52 | 17.62 | 16.70 | 17.34 | 167,590 | -0.08(-0.46%) |
Jul 06, 2009 | 17.07 | 17.85 | 17.02 | 17.42 | 116,558 | +0.07(+0.40%) |
Jul 02, 2009 | 17.62 | 18.04 | 17.22 | 17.35 | 227,354 | -0.61(-3.40%) |
Jul 01, 2009 | 16.97 | 18.03 | 16.65 | 17.96 | 229,746 | +1.17(+6.97%) |
Jun 30, 2009 | 16.62 | 16.98 | 16.28 | 16.79 | 294,781 | +0.23(+1.39%) |
Jun 29, 2009 | 16.29 | 16.96 | 15.93 | 16.56 | 254,979 | +0.31(+1.91%) |
Jun 26, 2009 | 16.38 | 16.58 | 15.89 | 16.25 | 512,964 | -0.18(-1.10%) |
Jun 25, 2009 | 16.25 | 16.53 | 16.14 | 16.43 | 129,272 | +0.10(+0.61%) |
Jun 24, 2009 | 16.67 | 16.94 | 16.21 | 16.33 | 117,741 | -0.24(-1.45%) |
Jun 23, 2009 | 16.56 | 17.01 | 16.52 | 16.57 | 152,539 | +0.09(+0.55%) |
Jun 22, 2009 | 17.19 | 17.19 | 16.43 | 16.48 | 139,301 | -0.89(-5.12%) |
Jun 19, 2009 | 17.80 | 18.06 | 17.24 | 17.37 | 262,869 | -0.10(-0.57%) |
Jun 18, 2009 | 17.72 | 17.77 | 17.39 | 17.47 | 111,223 | -0.33(-1.85%) |
Jun 17, 2009 | 17.44 | 18.24 | 17.35 | 17.80 | 133,292 | +0.33(+1.89%) |
Jun 16, 2009 | 17.84 | 18.17 | 17.31 | 17.47 | 121,612 | -0.28(-1.58%) |
Jun 15, 2009 | 18.43 | 18.55 | 17.53 | 17.75 | 139,570 | -0.82(-4.42%) |
Jun 12, 2009 | 18.28 | 18.64 | 18.04 | 18.57 | 160,224 | +0.13(+0.70%) |
Jun 11, 2009 | 18.69 | 19.00 | 18.43 | 18.44 | 170,649 | -0.25(-1.34%) |
Jun 10, 2009 | 19.15 | 19.15 | 18.31 | 18.69 | 173,685 | -0.29(-1.53%) |
Jun 09, 2009 | 19.11 | 19.33 | 18.96 | 18.98 | 90,230 | -0.20(-1.04%) |
Jun 08, 2009 | 19.10 | 19.61 | 18.96 | 19.18 | 140,396 | -0.33(-1.69%) |
Jun 05, 2009 | 20.00 | 20.00 | 19.24 | 19.51 | 232,151 | -0.36(-1.81%) |
Jun 04, 2009 | 19.81 | 19.97 | 19.16 | 19.87 | 275,188 | +0.24(+1.22%) |
Jun 03, 2009 | 19.90 | 19.90 | 19.21 | 19.63 | 222,703 | -0.51(-2.53%) |
Jun 02, 2009 | 19.96 | 20.34 | 19.38 | 20.14 | 312,971 | +0.10(+0.50%) |
Jun 01, 2009 | 19.67 | 20.38 | 19.18 | 20.04 | 222,656 | +0.71(+3.67%) |
May 29, 2009 | 19.29 | 19.42 | 18.80 | 19.33 | 207,389 | +0.05(+0.26%) |
May 28, 2009 | 19.19 | 19.42 | 18.43 | 19.28 | 341,499 | +0.31(+1.63%) |
May 27, 2009 | 19.69 | 20.09 | 18.95 | 18.97 | 266,468 | -0.96(-4.82%) |
May 26, 2009 | 19.06 | 19.96 | 18.87 | 19.93 | 272,884 | +0.85(+4.45%) |
May 22, 2009 | 19.67 | 19.99 | 19.06 | 19.08 | 222,308 | -0.40(-2.05%) |
May 21, 2009 | 20.09 | 20.09 | 19.11 | 19.48 | 440,824 | -0.11(-0.56%) |
May 20, 2009 | 19.69 | 20.09 | 19.31 | 19.59 | 327,011 | +0.19(+0.98%) |
May 19, 2009 | 19.35 | 19.82 | 19.23 | 19.40 | 286,718 | +0.10(+0.52%) |
May 18, 2009 | 19.01 | 19.57 | 18.92 | 19.30 | 364,333 | +0.50(+2.66%) |
May 15, 2009 | 18.56 | 19.30 | 18.40 | 18.80 | 389,533 | +0.23(+1.24%) |
May 14, 2009 | 18.60 | 19.77 | 18.52 | 18.57 | 517,658 | +0.15(+0.81%) |
May 13, 2009 | 18.15 | 19.43 | 18.15 | 18.42 | 986,277 | +1.36(+7.97%) |
May 12, 2009 | 17.79 | 18.05 | 16.80 | 17.06 | 299,301 | -0.28(-1.61%) |
May 11, 2009 | 16.73 | 17.60 | 16.30 | 17.34 | 282,349 | +0.37(+2.18%) |
May 08, 2009 | 16.47 | 16.98 | 16.22 | 16.97 | 163,340 | +0.77(+4.75%) |
May 07, 2009 | 17.11 | 17.21 | 16.04 | 16.20 | 163,037 | -0.71(-4.20%) |
May 06, 2009 | 17.05 | 17.30 | 16.09 | 16.91 | 245,035 | +1.37(+8.82%) |
May 05, 2009 | 15.75 | 15.92 | 15.12 | 15.54 | 250,913 | -0.33(-2.08%) |
May 04, 2009 | 15.75 | 16.43 | 15.67 | 15.87 | 280,575 | -0.19(-1.18%) |
May 01, 2009 | 15.86 | 16.25 | 15.78 | 16.06 | 250,243 | +0.11(+0.69%) |
Apr 30, 2009 | 16.62 | 16.95 | 15.95 | 15.95 | 434,373 | -0.47(-2.86%) |
Apr 29, 2009 | 16.21 | 16.73 | 15.97 | 16.42 | 266,577 | +0.30(+1.86%) |
Apr 28, 2009 | 15.59 | 16.50 | 15.59 | 16.12 | 195,592 | +0.29(+1.83%) |
Apr 27, 2009 | 15.89 | 16.59 | 15.53 | 15.83 | 206,513 | -0.37(-2.28%) |
Apr 24, 2009 | 15.81 | 16.55 | 15.62 | 16.20 | 214,967 | +0.50(+3.18%) |
Apr 23, 2009 | 15.92 | 16.33 | 15.28 | 15.70 | 256,546 | -0.25(-1.57%) |
Apr 22, 2009 | 15.28 | 16.49 | 15.11 | 15.95 | 158,929 | +0.37(+2.37%) |
Apr 21, 2009 | 14.83 | 15.98 | 14.61 | 15.58 | 278,152 | +0.58(+3.87%) |
Apr 20, 2009 | 15.83 | 15.89 | 14.91 | 15.00 | 99,567 | -1.28(-7.86%) |
Apr 17, 2009 | 16.07 | 16.39 | 15.82 | 16.28 | 126,845 | +0.26(+1.62%) |
Apr 16, 2009 | 15.76 | 16.05 | 15.26 | 16.02 | 205,343 | +0.46(+2.96%) |
Apr 15, 2009 | 14.90 | 15.59 | 14.90 | 15.56 | 199,905 | +0.51(+3.39%) |
Apr 14, 2009 | 15.54 | 15.62 | 15.01 | 15.05 | 184,902 | -0.79(-4.99%) |
Apr 13, 2009 | 15.41 | 15.93 | 15.18 | 15.84 | 147,350 | +0.28(+1.80%) |
Apr 09, 2009 | 14.79 | 15.61 | 14.72 | 15.56 | 177,468 | +1.06(+7.31%) |
Apr 08, 2009 | 14.16 | 14.59 | 14.14 | 14.50 | 70,180 | +0.41(+2.91%) |
Apr 07, 2009 | 14.61 | 14.61 | 14.03 | 14.09 | 259,657 | -0.72(-4.86%) |
Apr 06, 2009 | 14.90 | 15.00 | 14.68 | 14.81 | 166,017 | -0.45(-2.95%) |
Apr 03, 2009 | 14.74 | 15.34 | 14.64 | 15.26 | 120,389 | +0.44(+2.97%) |
Apr 02, 2009 | 14.30 | 15.15 | 14.17 | 14.82 | 321,561 | +0.84(+6.01%) |
Apr 01, 2009 | 13.45 | 14.15 | 13.13 | 13.98 | 188,598 | +0.23(+1.67%) |
Mar 31, 2009 | 13.54 | 14.28 | 13.33 | 13.75 | 213,870 | +0.26(+1.93%) |
Mar 30, 2009 | 13.88 | 13.88 | 13.06 | 13.49 | 179,391 | -1.53(-10.19%) |
Mar 26, 2009 | 14.22 | 15.02 | 14.22 | 15.02 | 175,784 | +1.01(+7.21%) |
Mar 25, 2009 | 14.12 | 14.58 | 13.33 | 14.01 | 288,453 | +0.05(+0.36%) |
Mar 24, 2009 | 14.99 | 14.99 | 13.84 | 13.96 | 229,529 | -0.70(-4.77%) |
Mar 23, 2009 | 13.87 | 14.66 | 13.63 | 14.66 | 301,817 | +1.33(+9.98%) |
Mar 20, 2009 | 14.78 | 14.78 | 13.17 | 13.33 | 310,792 | -0.25(-1.84%) |
Mar 19, 2009 | 14.08 | 14.26 | 13.22 | 13.58 | 367,229 | -0.35(-2.51%) |
Mar 18, 2009 | 12.52 | 14.43 | 12.32 | 13.93 | 412,283 | +0.78(+5.93%) |
Mar 17, 2009 | 11.97 | 13.15 | 11.89 | 13.15 | 498,785 | +1.14(+9.49%) |
Mar 16, 2009 | 12.00 | 12.55 | 11.21 | 12.01 | 2,791,310 | +0.08(+0.67%) |
Mar 13, 2009 | 11.21 | 11.96 | 11.06 | 11.93 | 208,360 | +0.75(+6.71%) |
Mar 12, 2009 | 10.41 | 11.19 | 10.30 | 11.18 | 333,721 | +0.75(+7.19%) |
Mar 11, 2009 | 10.44 | 10.75 | 10.29 | 10.43 | 420,245 | +0.04(+0.38%) |
Mar 10, 2009 | 9.850 | 10.88 | 9.500 | 10.39 | 607,414 | +1.82(+21.24%) |
Mar 09, 2009 | 8.870 | 9.110 | 8.550 | 8.570 | 103,330 | -0.42(-4.67%) |
Mar 06, 2009 | 8.820 | 9.120 | 8.700 | 8.990 | 84,361 | +0.25(+2.86%) |
Mar 05, 2009 | 8.960 | 9.170 | 8.710 | 8.740 | 146,261 | -0.47(-5.10%) |
Mar 04, 2009 | 8.980 | 9.390 | 8.660 | 9.210 | 174,560 | -0.08(-0.86%) |
Mar 02, 2009 | 9.600 | 9.940 | 9.270 | 9.290 | 122,855 | -0.75(-7.47%) |
Feb 27, 2009 | 9.800 | 10.30 | 9.800 | 10.04 | 130,381 | +0.01(+0.10%) |
Feb 26, 2009 | 10.07 | 10.39 | 9.850 | 10.03 | 216,839 | +0.02(+0.20%) |
Feb 25, 2009 | 10.05 | 10.25 | 9.610 | 10.01 | 211,324 | -0.09(-0.89%) |
Feb 24, 2009 | 9.890 | 10.28 | 9.820 | 10.10 | 183,636 | +0.38(+3.91%) |
Feb 23, 2009 | 10.27 | 10.47 | 9.700 | 9.720 | 142,438 | -0.49(-4.80%) |
Feb 20, 2009 | 9.930 | 10.41 | 9.870 | 10.21 | 172,446 | +0.08(+0.79%) |
Feb 19, 2009 | 10.10 | 10.23 | 9.850 | 10.13 | 143,349 | +0.12(+1.20%) |
Feb 18, 2009 | 10.00 | 10.34 | 9.620 | 10.01 | 225,218 | +0.09(+0.91%) |
Feb 17, 2009 | 10.52 | 10.66 | 9.920 | 9.920 | 287,140 | -1.05(-9.57%) |
Feb 13, 2009 | 11.11 | 11.39 | 10.78 | 10.97 | 123,672 | -0.16(-1.44%) |
Feb 12, 2009 | 10.57 | 11.20 | 10.55 | 11.13 | 173,296 | +0.09(+0.82%) |
Feb 11, 2009 | 10.73 | 11.15 | 10.73 | 11.04 | 87,734 | +0.36(+3.37%) |
Feb 10, 2009 | 11.23 | 11.47 | 10.65 | 10.68 | 136,690 | -0.70(-6.15%) |
Feb 09, 2009 | 11.38 | 11.82 | 11.27 | 11.38 | 128,679 | -0.12(-1.04%) |
Feb 06, 2009 | 11.07 | 11.71 | 11.07 | 11.50 | 175,139 | +0.39(+3.51%) |
Feb 05, 2009 | 10.74 | 11.38 | 10.69 | 11.11 | 167,783 | +0.29(+2.68%) |
Feb 04, 2009 | 11.23 | 11.41 | 10.80 | 10.82 | 170,333 | -0.41(-3.65%) |
Feb 03, 2009 | 10.86 | 11.32 | 10.58 | 11.23 | 249,016 | +0.54(+5.05%) |