Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.54 | 13.69 | 13.69 | 13.69 | 527,635 | +0.14(+1.06%) |
Dec 30, 2009 | 13.62 | 13.81 | 13.47 | 13.54 | 390,373 | -0.22(-1.56%) |
Dec 29, 2009 | 14.03 | 14.23 | 13.62 | 13.76 | 350,297 | -0.27(-1.92%) |
Dec 28, 2009 | 14.10 | 14.44 | 13.85 | 14.03 | 365,422 | -0.07(-0.51%) |
Dec 24, 2009 | 13.96 | 14.12 | 13.81 | 14.10 | 110,727 | +0.23(+1.68%) |
Dec 23, 2009 | 13.81 | 14.05 | 13.78 | 13.87 | 322,435 | +0.09(+0.65%) |
Dec 22, 2009 | 13.90 | 14.21 | 13.72 | 13.78 | 285,173 | -0.16(-1.16%) |
Dec 21, 2009 | 13.67 | 14.01 | 13.67 | 13.94 | 451,890 | +0.27(+1.97%) |
Dec 18, 2009 | 13.76 | 13.87 | 13.61 | 13.67 | 839,155 | +0.02(+0.13%) |
Dec 17, 2009 | 13.47 | 13.65 | 13.33 | 13.65 | 500,286 | -0.16(-1.17%) |
Dec 16, 2009 | 13.88 | 14.05 | 13.53 | 13.81 | 455,493 | +0.00(+0.00%) |
Dec 15, 2009 | 13.79 | 14.08 | 13.66 | 13.81 | 345,333 | -0.14(-1.03%) |
Dec 14, 2009 | 13.53 | 13.97 | 13.53 | 13.96 | 411,523 | +0.54(+4.01%) |
Dec 11, 2009 | 13.40 | 13.47 | 13.20 | 13.42 | 324,154 | +0.18(+1.36%) |
Dec 10, 2009 | 13.35 | 13.42 | 13.01 | 13.24 | 340,482 | +0.05(+0.41%) |
Dec 09, 2009 | 13.38 | 13.51 | 13.15 | 13.18 | 291,696 | -0.27(-2.00%) |
Dec 08, 2009 | 13.42 | 13.65 | 13.29 | 13.45 | 359,946 | -0.13(-0.92%) |
Dec 07, 2009 | 13.67 | 13.79 | 13.36 | 13.58 | 316,871 | -0.05(-0.39%) |
Dec 04, 2009 | 13.20 | 13.74 | 13.20 | 13.63 | 553,937 | +0.57(+4.40%) |
Dec 03, 2009 | 13.18 | 13.47 | 13.04 | 13.06 | 401,688 | -0.09(-0.68%) |
Dec 02, 2009 | 12.93 | 13.24 | 12.86 | 13.15 | 437,209 | +0.22(+1.66%) |
Dec 01, 2009 | 13.06 | 13.20 | 12.82 | 12.93 | 319,850 | +0.02(+0.14%) |
Nov 30, 2009 | 12.45 | 12.97 | 12.23 | 12.92 | 596,888 | +0.50(+4.05%) |
Nov 27, 2009 | 12.23 | 12.59 | 12.22 | 12.41 | 276,373 | -0.32(-2.54%) |
Nov 25, 2009 | 12.84 | 12.91 | 12.68 | 12.74 | 522,847 | +0.07(+0.57%) |
Nov 24, 2009 | 12.77 | 12.83 | 12.52 | 12.66 | 349,564 | -0.14(-1.12%) |
Nov 23, 2009 | 12.92 | 13.19 | 12.72 | 12.81 | 559,731 | +0.07(+0.56%) |
Nov 20, 2009 | 12.38 | 12.77 | 12.31 | 12.74 | 459,905 | +0.27(+2.16%) |
Nov 19, 2009 | 12.83 | 12.95 | 12.29 | 12.47 | 490,082 | -0.52(-4.01%) |
Nov 18, 2009 | 12.75 | 13.01 | 12.56 | 12.99 | 272,068 | +0.29(+2.26%) |
Nov 17, 2009 | 12.92 | 13.06 | 12.42 | 12.70 | 739,514 | -0.30(-2.34%) |
Nov 16, 2009 | 13.04 | 13.27 | 12.90 | 13.01 | 506,838 | +0.07(+0.55%) |
Nov 13, 2009 | 12.92 | 13.13 | 12.79 | 12.93 | 211,977 | +0.02(+0.14%) |
Nov 12, 2009 | 13.15 | 13.27 | 12.90 | 12.92 | 286,706 | -0.23(-1.77%) |
Nov 11, 2009 | 13.15 | 13.29 | 12.88 | 13.15 | 383,704 | +0.18(+1.38%) |
Nov 10, 2009 | 13.20 | 13.35 | 12.75 | 12.97 | 355,374 | -0.34(-2.56%) |
Nov 09, 2009 | 13.15 | 13.36 | 13.06 | 13.31 | 441,994 | +0.34(+2.63%) |
Nov 06, 2009 | 13.01 | 13.29 | 12.75 | 12.97 | 376,705 | -0.23(-1.77%) |
Nov 05, 2009 | 13.10 | 13.31 | 12.75 | 13.20 | 435,936 | +0.41(+3.23%) |
Nov 04, 2009 | 13.15 | 13.56 | 12.77 | 12.79 | 655,042 | -0.23(-1.79%) |
Nov 03, 2009 | 12.70 | 13.06 | 12.40 | 13.02 | 787,870 | +0.22(+1.68%) |
Nov 02, 2009 | 13.20 | 13.45 | 12.47 | 12.81 | 650,501 | -0.32(-2.46%) |
Oct 30, 2009 | 13.15 | 13.27 | 12.86 | 13.13 | 647,027 | -0.16(-1.21%) |
Oct 29, 2009 | 13.15 | 13.40 | 13.01 | 13.29 | 582,986 | +0.27(+2.07%) |
Oct 28, 2009 | 13.38 | 13.62 | 13.01 | 13.02 | 777,124 | -0.41(-3.07%) |
Oct 27, 2009 | 13.56 | 13.76 | 13.36 | 13.44 | 413,455 | -0.02(-0.13%) |
Oct 26, 2009 | 13.62 | 13.92 | 13.27 | 13.45 | 624,730 | +0.00(+0.00%) |
Oct 23, 2009 | 13.54 | 13.62 | 13.36 | 13.45 | 565,642 | -0.22(-1.57%) |
Oct 22, 2009 | 13.44 | 13.71 | 13.04 | 13.67 | 539,684 | +0.18(+1.33%) |
Oct 21, 2009 | 13.49 | 13.72 | 13.42 | 13.49 | 1,137,361 | -0.07(-0.53%) |
Oct 20, 2009 | 13.36 | 13.60 | 13.36 | 13.56 | 659,376 | -0.39(-2.83%) |
Oct 19, 2009 | 14.03 | 14.14 | 13.81 | 13.96 | 883,528 | -0.05(-0.38%) |
Oct 16, 2009 | 14.19 | 14.53 | 13.99 | 14.01 | 805,123 | -0.32(-2.25%) |
Oct 15, 2009 | 14.37 | 14.42 | 14.19 | 14.33 | 660,185 | -0.14(-0.99%) |
Oct 14, 2009 | 14.80 | 14.87 | 14.31 | 14.48 | 925,321 | -0.04(-0.25%) |
Oct 13, 2009 | 14.71 | 14.89 | 14.17 | 14.51 | 418,784 | -0.20(-1.34%) |
Oct 12, 2009 | 14.71 | 15.01 | 14.64 | 14.71 | 311,878 | -0.16(-1.09%) |
Oct 09, 2009 | 14.51 | 14.98 | 14.46 | 14.87 | 346,034 | +0.27(+1.84%) |
Oct 08, 2009 | 14.46 | 14.71 | 14.35 | 14.60 | 567,711 | +0.32(+2.26%) |
Oct 07, 2009 | 14.46 | 14.62 | 14.06 | 14.28 | 606,250 | -0.48(-3.28%) |
Oct 06, 2009 | 14.89 | 15.39 | 14.51 | 14.76 | 800,112 | -0.07(-0.48%) |
Oct 05, 2009 | 14.26 | 14.95 | 14.01 | 14.84 | 906,132 | +0.59(+4.16%) |
Oct 02, 2009 | 14.08 | 14.78 | 13.85 | 14.24 | 1,729,996 | -0.04(-0.25%) |
Oct 01, 2009 | 14.67 | 14.94 | 13.63 | 14.28 | 2,058,945 | -0.57(-3.86%) |
Sep 30, 2009 | 15.73 | 15.73 | 14.66 | 14.85 | 3,095,880 | -0.81(-5.15%) |
Sep 29, 2009 | 15.36 | 16.45 | 15.27 | 15.66 | 1,838,652 | +0.75(+5.05%) |
Sep 28, 2009 | 14.76 | 15.41 | 14.64 | 14.91 | 1,333,638 | +0.30(+2.09%) |
Sep 25, 2009 | 14.28 | 14.66 | 14.15 | 14.60 | 2,318,030 | +0.16(+1.12%) |
Sep 24, 2009 | 14.80 | 15.05 | 14.05 | 14.44 | 1,630,470 | -0.34(-2.31%) |
Sep 23, 2009 | 14.89 | 15.25 | 14.48 | 14.78 | 2,202,778 | +0.00(+0.00%) |
Sep 22, 2009 | 14.24 | 14.82 | 13.97 | 14.78 | 1,464,411 | +0.65(+4.57%) |
Sep 21, 2009 | 14.42 | 14.44 | 13.92 | 14.14 | 1,473,629 | -0.38(-2.60%) |
Sep 18, 2009 | 13.69 | 14.53 | 13.49 | 14.51 | 4,011,368 | +0.93(+6.87%) |
Sep 17, 2009 | 13.74 | 13.97 | 13.42 | 13.58 | 2,311,352 | -0.29(-2.07%) |
Sep 16, 2009 | 13.47 | 14.24 | 13.36 | 13.87 | 9,963,975 | -0.02(-0.13%) |
Sep 15, 2009 | 13.81 | 14.51 | 13.45 | 13.88 | 1,478,323 | -0.68(-4.68%) |
Sep 14, 2009 | 13.92 | 14.58 | 13.74 | 14.57 | 209,281 | +0.52(+3.70%) |
Sep 11, 2009 | 14.31 | 14.49 | 13.79 | 14.05 | 190,985 | -0.20(-1.39%) |
Sep 10, 2009 | 14.40 | 14.53 | 13.96 | 14.24 | 235,958 | -0.14(-1.00%) |
Sep 09, 2009 | 14.24 | 14.75 | 14.12 | 14.39 | 291,395 | +0.16(+1.14%) |
Sep 08, 2009 | 13.88 | 14.24 | 13.76 | 14.23 | 282,241 | +0.50(+3.66%) |
Sep 04, 2009 | 13.65 | 13.76 | 13.31 | 13.72 | 242,845 | +0.07(+0.53%) |
Sep 03, 2009 | 13.94 | 13.94 | 13.35 | 13.65 | 214,231 | -0.07(-0.52%) |
Sep 02, 2009 | 14.01 | 14.06 | 13.58 | 13.72 | 433,174 | -0.38(-2.67%) |
Sep 01, 2009 | 14.76 | 15.21 | 13.92 | 14.10 | 466,160 | -0.77(-5.19%) |
Aug 31, 2009 | 14.80 | 15.32 | 14.58 | 14.87 | 427,363 | -0.27(-1.78%) |
Aug 28, 2009 | 15.55 | 15.84 | 15.01 | 15.14 | 203,678 | -0.23(-1.52%) |
Aug 27, 2009 | 15.25 | 15.39 | 14.80 | 15.37 | 238,753 | +0.04(+0.23%) |
Aug 26, 2009 | 14.31 | 15.37 | 14.21 | 15.34 | 643,463 | +1.06(+7.41%) |
Aug 25, 2009 | 13.72 | 14.35 | 13.65 | 14.28 | 398,060 | +0.48(+3.51%) |
Aug 24, 2009 | 13.92 | 14.23 | 13.58 | 13.79 | 373,261 | +0.04(+0.26%) |
Aug 21, 2009 | 13.94 | 14.40 | 13.40 | 13.76 | 1,545,068 | -0.14(-1.03%) |
Aug 20, 2009 | 14.10 | 14.84 | 13.79 | 13.90 | 761,138 | -1.08(-7.19%) |
Aug 19, 2009 | 15.28 | 15.32 | 14.85 | 14.98 | 307,348 | -0.63(-4.02%) |
Aug 18, 2009 | 15.64 | 15.95 | 15.45 | 15.61 | 340,427 | -0.28(-1.75%) |
Aug 17, 2009 | 16.14 | 16.14 | 15.50 | 15.89 | 297,770 | -0.73(-4.37%) |
Aug 14, 2009 | 17.47 | 17.47 | 16.41 | 16.61 | 310,327 | -0.81(-4.63%) |
Aug 13, 2009 | 17.62 | 18.01 | 17.36 | 17.42 | 239,038 | -0.07(-0.41%) |
Aug 12, 2009 | 17.94 | 18.42 | 17.40 | 17.49 | 312,184 | -0.25(-1.42%) |
Aug 11, 2009 | 18.48 | 18.75 | 17.51 | 17.74 | 269,979 | -0.79(-4.26%) |
Aug 10, 2009 | 19.00 | 19.14 | 18.14 | 18.53 | 243,836 | -0.61(-3.19%) |
Aug 07, 2009 | 18.51 | 19.64 | 18.44 | 19.14 | 405,871 | +1.08(+5.96%) |
Aug 06, 2009 | 17.78 | 18.62 | 17.71 | 18.06 | 380,656 | +0.39(+2.23%) |
Aug 05, 2009 | 16.50 | 17.81 | 16.50 | 17.67 | 504,308 | +1.02(+6.14%) |
Aug 04, 2009 | 15.75 | 17.13 | 15.70 | 16.65 | 425,498 | +0.65(+4.04%) |
Aug 03, 2009 | 15.77 | 16.04 | 15.48 | 16.00 | 240,856 | +0.54(+3.48%) |
Jul 31, 2009 | 15.28 | 15.68 | 15.19 | 15.46 | 279,824 | -0.05(-0.35%) |
Jul 30, 2009 | 14.96 | 15.70 | 14.84 | 15.52 | 367,679 | +0.66(+4.47%) |
Jul 29, 2009 | 14.85 | 15.03 | 14.53 | 14.85 | 294,563 | -0.18(-1.19%) |
Jul 28, 2009 | 15.00 | 15.30 | 14.82 | 15.03 | 260,375 | -0.05(-0.36%) |
Jul 27, 2009 | 14.80 | 15.10 | 14.49 | 15.09 | 554,801 | +0.32(+2.19%) |
Jul 24, 2009 | 14.84 | 15.12 | 14.51 | 14.76 | 652 | -0.09(-0.60%) |
Jul 23, 2009 | 14.44 | 15.00 | 14.44 | 14.85 | 315,738 | +0.39(+2.73%) |
Jul 22, 2009 | 14.26 | 14.82 | 14.12 | 14.46 | 152,504 | +0.04(+0.25%) |
Jul 21, 2009 | 14.40 | 14.67 | 14.30 | 14.42 | 247,774 | +0.07(+0.50%) |
Jul 20, 2009 | 13.90 | 14.55 | 13.90 | 14.35 | 304,397 | +0.45(+3.23%) |
Jul 17, 2009 | 14.49 | 14.62 | 13.85 | 13.90 | 302,301 | -0.56(-3.85%) |
Jul 16, 2009 | 14.89 | 14.98 | 14.17 | 14.46 | 320,859 | -0.72(-4.73%) |
Jul 15, 2009 | 14.12 | 15.21 | 13.92 | 15.18 | 396,085 | +1.15(+8.18%) |
Jul 14, 2009 | 13.96 | 14.03 | 13.45 | 14.03 | 165,963 | +0.00(+0.00%) |
Jul 13, 2009 | 13.45 | 14.06 | 13.45 | 14.03 | 453,956 | +0.45(+3.30%) |
Jul 10, 2009 | 13.67 | 13.72 | 13.10 | 13.58 | 148,892 | -0.16(-1.17%) |
Jul 09, 2009 | 13.92 | 14.17 | 13.58 | 13.74 | 259,455 | -0.23(-1.67%) |
Jul 08, 2009 | 14.35 | 14.60 | 13.54 | 13.97 | 319,760 | -0.14(-1.02%) |
Jul 07, 2009 | 15.05 | 15.45 | 14.05 | 14.12 | 434,431 | -0.91(-6.09%) |
Jul 06, 2009 | 14.08 | 15.07 | 13.90 | 15.03 | 507,062 | +0.95(+6.75%) |
Jul 02, 2009 | 15.30 | 15.41 | 14.08 | 14.08 | 416,349 | -1.42(-9.14%) |
Jul 01, 2009 | 15.32 | 15.86 | 15.32 | 15.50 | 308,001 | +0.25(+1.65%) |
Jun 30, 2009 | 14.87 | 15.37 | 14.71 | 15.25 | 352,759 | +0.41(+2.78%) |
Jun 29, 2009 | 14.60 | 14.96 | 14.33 | 14.84 | 533,027 | +0.27(+1.85%) |
Jun 26, 2009 | 14.85 | 15.28 | 14.39 | 14.57 | 1,365,715 | -0.50(-3.33%) |
Jun 25, 2009 | 15.00 | 15.16 | 14.76 | 15.07 | 341,005 | -0.05(-0.36%) |
Jun 24, 2009 | 15.30 | 15.75 | 14.94 | 15.12 | 402,037 | -0.11(-0.71%) |
Jun 23, 2009 | 15.39 | 15.80 | 15.18 | 15.23 | 230,707 | -0.13(-0.82%) |
Jun 22, 2009 | 16.11 | 16.29 | 15.34 | 15.36 | 342,027 | -1.02(-6.24%) |
Jun 19, 2009 | 16.56 | 16.97 | 16.14 | 16.38 | 379,132 | +0.05(+0.33%) |
Jun 18, 2009 | 16.56 | 16.70 | 16.22 | 16.32 | 326,888 | -0.16(-0.98%) |
Jun 17, 2009 | 17.35 | 17.53 | 16.31 | 16.49 | 391,949 | -0.97(-5.55%) |
Jun 16, 2009 | 17.76 | 18.23 | 16.77 | 17.45 | 320,201 | -0.22(-1.22%) |
Jun 15, 2009 | 18.57 | 18.57 | 17.40 | 17.67 | 538,714 | -1.04(-5.56%) |
Jun 12, 2009 | 18.01 | 18.73 | 17.87 | 18.71 | 284,726 | +0.70(+3.88%) |
Jun 11, 2009 | 18.10 | 18.96 | 17.90 | 18.01 | 463,654 | -0.02(-0.10%) |
Jun 10, 2009 | 18.05 | 18.39 | 17.13 | 18.03 | 452,355 | +0.14(+0.80%) |
Jun 09, 2009 | 18.05 | 18.28 | 17.74 | 17.88 | 429,245 | -0.07(-0.40%) |
Jun 08, 2009 | 18.66 | 18.73 | 17.80 | 17.96 | 363,130 | -0.52(-2.82%) |
Jun 05, 2009 | 19.00 | 19.36 | 18.37 | 18.48 | 394,091 | -0.14(-0.77%) |
Jun 04, 2009 | 17.87 | 19.00 | 17.58 | 18.62 | 434,659 | +0.86(+4.85%) |
Jun 03, 2009 | 17.20 | 17.83 | 17.02 | 17.76 | 390,228 | +0.36(+2.06%) |
Jun 02, 2009 | 17.29 | 17.76 | 17.08 | 17.40 | 299,133 | +0.00(+0.00%) |
Jun 01, 2009 | 16.56 | 17.94 | 16.41 | 17.40 | 411,556 | +1.26(+7.78%) |
May 29, 2009 | 16.18 | 16.18 | 15.62 | 16.14 | 360,652 | +0.11(+0.67%) |
May 28, 2009 | 16.14 | 16.14 | 15.45 | 16.04 | 282,787 | +0.04(+0.22%) |
May 27, 2009 | 16.41 | 16.49 | 15.66 | 16.00 | 574,297 | -0.54(-3.25%) |
May 26, 2009 | 15.32 | 16.70 | 15.12 | 16.54 | 537,849 | +1.04(+6.71%) |
May 22, 2009 | 15.64 | 16.05 | 15.12 | 15.50 | 310,846 | -0.05(-0.35%) |
May 21, 2009 | 14.84 | 15.93 | 14.84 | 15.55 | 337,287 | +0.20(+1.28%) |
May 20, 2009 | 14.58 | 16.25 | 14.30 | 15.36 | 777,781 | +0.88(+6.07%) |
May 19, 2009 | 14.46 | 14.85 | 13.83 | 14.48 | 446,022 | +0.09(+0.62%) |
May 18, 2009 | 13.56 | 14.49 | 13.26 | 14.39 | 623,051 | +1.00(+7.51%) |
May 15, 2009 | 14.10 | 14.10 | 13.18 | 13.38 | 660,634 | -0.68(-4.85%) |
May 14, 2009 | 13.63 | 14.39 | 13.13 | 14.06 | 499,742 | +0.56(+4.12%) |
May 13, 2009 | 14.71 | 14.76 | 13.45 | 13.51 | 548,354 | -1.42(-9.49%) |
May 12, 2009 | 15.16 | 16.38 | 14.44 | 14.92 | 546,255 | +0.22(+1.46%) |
May 11, 2009 | 15.25 | 15.46 | 14.62 | 14.71 | 612,860 | -0.84(-5.42%) |
May 08, 2009 | 13.67 | 15.55 | 13.67 | 15.55 | 809,899 | +2.28(+17.16%) |
May 07, 2009 | 14.35 | 14.37 | 13.22 | 13.27 | 706,558 | -0.99(-6.92%) |
May 06, 2009 | 14.69 | 15.37 | 13.29 | 14.26 | 792,330 | -0.30(-2.09%) |
May 05, 2009 | 15.16 | 15.28 | 14.35 | 14.57 | 609,285 | -1.06(-6.77%) |
May 04, 2009 | 14.73 | 15.71 | 14.69 | 15.62 | 641,286 | +1.27(+8.87%) |
May 01, 2009 | 14.98 | 15.25 | 14.21 | 14.35 | 438,142 | -0.81(-5.33%) |
Apr 30, 2009 | 15.71 | 15.91 | 14.94 | 15.16 | 321,767 | -0.14(-0.94%) |
Apr 29, 2009 | 15.14 | 15.77 | 14.87 | 15.30 | 474,954 | +0.20(+1.31%) |
Apr 28, 2009 | 14.62 | 16.13 | 14.62 | 15.10 | 424,647 | +0.18(+1.20%) |
Apr 27, 2009 | 15.86 | 16.00 | 14.82 | 14.92 | 471,645 | -1.29(-7.96%) |
Apr 24, 2009 | 16.50 | 16.59 | 15.36 | 16.22 | 652,957 | +0.14(+0.89%) |
Apr 23, 2009 | 15.97 | 16.29 | 14.96 | 16.07 | 379,592 | +0.54(+3.46%) |
Apr 22, 2009 | 15.46 | 16.52 | 15.18 | 15.53 | 657,287 | -0.50(-3.13%) |
Apr 21, 2009 | 14.53 | 16.59 | 14.37 | 16.04 | 854,991 | +1.45(+9.96%) |
Apr 20, 2009 | 16.23 | 16.49 | 14.48 | 14.58 | 619,154 | -2.37(-13.97%) |
Apr 17, 2009 | 16.59 | 17.60 | 16.29 | 16.95 | 626,483 | -0.05(-0.32%) |
Apr 16, 2009 | 16.41 | 17.44 | 15.12 | 17.01 | 697,663 | +0.63(+3.83%) |
Apr 15, 2009 | 13.76 | 16.38 | 13.61 | 16.38 | 903,328 | +2.78(+20.45%) |
Apr 14, 2009 | 15.07 | 15.34 | 13.49 | 13.60 | 686,993 | -1.72(-11.24%) |
Apr 13, 2009 | 14.92 | 15.61 | 14.01 | 15.32 | 498,197 | +0.43(+2.89%) |
Apr 09, 2009 | 13.54 | 14.94 | 13.49 | 14.89 | 760,531 | +1.76(+13.39%) |
Apr 08, 2009 | 12.92 | 13.78 | 12.70 | 13.13 | 441,834 | +0.23(+1.81%) |
Apr 07, 2009 | 14.14 | 14.57 | 12.86 | 12.90 | 627,189 | -1.65(-11.34%) |
Apr 06, 2009 | 13.78 | 14.73 | 13.47 | 14.55 | 614,724 | +0.20(+1.37%) |
Apr 03, 2009 | 12.70 | 14.55 | 12.43 | 14.35 | 709,629 | +1.65(+12.99%) |
Apr 02, 2009 | 11.62 | 12.83 | 11.43 | 12.70 | 710,662 | +1.35(+11.85%) |
Apr 01, 2009 | 11.28 | 11.93 | 10.96 | 11.36 | 608,343 | -0.20(-1.71%) |
Mar 31, 2009 | 11.75 | 11.75 | 10.70 | 11.55 | 651,378 | +0.79(+7.33%) |
Mar 30, 2009 | 11.16 | 11.31 | 10.76 | 10.76 | 405,432 | -1.78(-14.16%) |
Mar 26, 2009 | 12.29 | 12.61 | 11.84 | 12.54 | 586,014 | +0.52(+4.33%) |
Mar 25, 2009 | 11.98 | 12.83 | 11.43 | 12.02 | 813,146 | +0.00(+0.00%) |
Mar 24, 2009 | 13.78 | 13.78 | 12.02 | 12.02 | 685,998 | -1.44(-10.67%) |
Mar 23, 2009 | 12.52 | 13.53 | 12.50 | 13.45 | 1,103,128 | +2.10(+18.48%) |
Mar 20, 2009 | 13.38 | 13.38 | 11.36 | 11.36 | 1,083,393 | -1.96(-14.69%) |
Mar 19, 2009 | 14.49 | 15.36 | 13.27 | 13.31 | 549,098 | -0.79(-5.60%) |
Mar 18, 2009 | 12.66 | 14.14 | 12.34 | 14.10 | 555,505 | +1.04(+7.97%) |
Mar 17, 2009 | 12.18 | 13.06 | 11.52 | 13.06 | 493,495 | +1.17(+9.80%) |
Mar 16, 2009 | 13.20 | 13.51 | 11.79 | 11.89 | 525,064 | -1.08(-8.30%) |
Mar 13, 2009 | 13.88 | 13.90 | 12.56 | 12.97 | 0 | -0.75(-5.49%) |
Mar 12, 2009 | 12.57 | 13.96 | 12.23 | 13.72 | 576,337 | +1.04(+8.20%) |
Mar 11, 2009 | 13.42 | 13.62 | 12.40 | 12.68 | 577,083 | -0.50(-3.81%) |
Mar 10, 2009 | 12.04 | 13.27 | 11.71 | 13.18 | 897,874 | +1.63(+14.13%) |
Mar 09, 2009 | 11.23 | 12.32 | 10.89 | 11.55 | 636,596 | +0.34(+3.04%) |
Mar 06, 2009 | 11.70 | 12.04 | 10.49 | 11.21 | 0 | -0.32(-2.80%) |
Mar 05, 2009 | 11.66 | 12.18 | 11.03 | 11.53 | 901,302 | -0.79(-6.40%) |
Mar 04, 2009 | 11.89 | 12.56 | 11.34 | 12.32 | 477,087 | +0.66(+5.69%) |
Mar 02, 2009 | 12.57 | 12.81 | 11.14 | 11.66 | 894,564 | -1.09(-8.58%) |
Feb 27, 2009 | 12.63 | 13.38 | 12.11 | 12.75 | 0 | -0.38(-2.87%) |
Feb 26, 2009 | 13.96 | 14.03 | 12.93 | 13.13 | 628,333 | -0.66(-4.81%) |
Feb 25, 2009 | 14.62 | 14.73 | 13.51 | 13.79 | 650,992 | -1.02(-6.90%) |
Feb 24, 2009 | 13.60 | 14.92 | 12.81 | 14.82 | 787,684 | +1.51(+11.32%) |
Feb 23, 2009 | 15.14 | 15.91 | 13.13 | 13.31 | 740,755 | -1.88(-12.40%) |
Feb 20, 2009 | 13.44 | 15.26 | 13.22 | 15.19 | 709,245 | +1.33(+9.57%) |
Feb 19, 2009 | 14.23 | 14.82 | 13.76 | 13.87 | 487,507 | -0.39(-2.77%) |
Feb 18, 2009 | 13.74 | 14.42 | 13.49 | 14.26 | 439,983 | +0.74(+5.44%) |
Feb 17, 2009 | 14.48 | 14.80 | 13.47 | 13.53 | 582,778 | -1.45(-9.70%) |
Feb 13, 2009 | 15.75 | 16.07 | 14.98 | 14.98 | 706,234 | -1.13(-7.02%) |
Feb 12, 2009 | 15.41 | 16.52 | 15.03 | 16.11 | 604,507 | -0.07(-0.44%) |
Feb 11, 2009 | 16.09 | 16.54 | 15.00 | 16.18 | 828,809 | +1.29(+8.67%) |
Feb 10, 2009 | 16.32 | 16.72 | 14.69 | 14.89 | 663,136 | -1.36(-8.39%) |
Feb 09, 2009 | 15.93 | 16.40 | 15.61 | 16.25 | 505,043 | +0.05(+0.33%) |
Feb 06, 2009 | 15.21 | 16.32 | 14.71 | 16.20 | 599,353 | +1.31(+8.80%) |
Feb 05, 2009 | 15.05 | 15.61 | 14.37 | 14.89 | 494,560 | -0.63(-4.05%) |
Feb 04, 2009 | 15.98 | 16.20 | 15.45 | 15.52 | 478,093 | -0.36(-2.26%) |
Feb 03, 2009 | 17.22 | 17.62 | 15.79 | 15.88 | 627,054 | -1.18(-6.94%) |
Feb 02, 2009 | 17.20 | 17.29 | 16.14 | 17.06 | 505,108 | -0.18(-1.04%) |
Jan 30, 2009 | 19.01 | 19.18 | 16.84 | 17.24 | 0 | -1.22(-6.61%) |
Jan 29, 2009 | 20.34 | 20.54 | 18.32 | 18.46 | 606,647 | -2.26(-10.91%) |
Jan 28, 2009 | 19.89 | 20.92 | 19.23 | 20.72 | 547,409 | +1.51(+7.84%) |
Jan 27, 2009 | 19.30 | 20.02 | 18.73 | 19.21 | 305,656 | +0.32(+1.71%) |
Jan 26, 2009 | 18.96 | 20.43 | 18.39 | 18.89 | 355,098 | -0.20(-1.03%) |
Jan 23, 2009 | 18.26 | 19.57 | 17.92 | 19.09 | 424,999 | +0.02(+0.09%) |
Jan 22, 2009 | 20.31 | 20.43 | 18.87 | 19.07 | 690,536 | -1.54(-7.48%) |
Jan 21, 2009 | 18.28 | 20.61 | 17.04 | 20.61 | 708,134 | +2.42(+13.31%) |
Jan 20, 2009 | 20.28 | 20.63 | 18.06 | 18.19 | 657,646 | -2.98(-14.07%) |
Jan 16, 2009 | 21.11 | 21.47 | 19.48 | 21.17 | 571,107 | +0.66(+3.24%) |
Jan 15, 2009 | 19.73 | 21.51 | 18.98 | 20.50 | 477,011 | +0.16(+0.79%) |
Jan 14, 2009 | 20.65 | 21.33 | 19.84 | 20.34 | 456,677 | -1.09(-5.10%) |
Jan 13, 2009 | 21.53 | 22.14 | 20.75 | 21.44 | 458,248 | +0.07(+0.34%) |
Jan 12, 2009 | 22.39 | 22.98 | 21.17 | 21.36 | 538,157 | -1.22(-5.40%) |
Jan 09, 2009 | 23.12 | 23.77 | 22.32 | 22.58 | 605,690 | -0.45(-1.95%) |
Jan 08, 2009 | 23.07 | 24.31 | 22.96 | 23.03 | 1,023,768 | -0.25(-1.08%) |
Jan 07, 2009 | 21.83 | 23.77 | 21.54 | 23.28 | 613,902 | +0.97(+4.34%) |
Jan 06, 2009 | 22.15 | 22.62 | 20.77 | 22.32 | 571,549 | +0.09(+0.40%) |
Jan 05, 2009 | 23.54 | 23.71 | 21.96 | 22.23 | 423,559 | -1.27(-5.42%) |
Jan 02, 2009 | 24.92 | 25.29 | 23.50 | 23.50 | 0 | -1.35(-5.42%) |