Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.98 | 14.97 | 14.97 | 14.97 | 64,254 | -0.04(-0.24%) |
Dec 30, 2009 | 14.94 | 15.01 | 14.91 | 15.01 | 65,413 | -0.03(-0.19%) |
Dec 29, 2009 | 15.05 | 15.10 | 15.02 | 15.03 | 62,078 | -0.01(-0.05%) |
Dec 28, 2009 | 15.17 | 15.17 | 14.98 | 15.04 | 49,972 | -0.12(-0.76%) |
Dec 24, 2009 | 15.08 | 15.16 | 15.05 | 15.16 | 28,252 | +0.15(+1.01%) |
Dec 23, 2009 | 15.09 | 15.13 | 14.99 | 15.01 | 32,436 | -0.18(-1.18%) |
Dec 22, 2009 | 15.20 | 15.20 | 15.09 | 15.19 | 36,929 | +0.03(+0.19%) |
Dec 21, 2009 | 15.03 | 15.16 | 14.95 | 15.16 | 57,638 | +0.24(+1.59%) |
Dec 18, 2009 | 14.68 | 14.94 | 14.65 | 14.92 | 76,651 | +0.29(+1.97%) |
Dec 17, 2009 | 14.55 | 14.82 | 14.55 | 14.63 | 275,886 | -0.06(-0.39%) |
Dec 16, 2009 | 14.80 | 14.85 | 14.60 | 14.69 | 87,952 | -0.05(-0.34%) |
Dec 15, 2009 | 14.98 | 14.98 | 14.71 | 14.74 | 79,181 | -0.34(-2.24%) |
Dec 14, 2009 | 14.93 | 15.08 | 14.93 | 15.08 | 37,679 | +0.14(+0.96%) |
Dec 11, 2009 | 14.86 | 14.98 | 14.83 | 14.93 | 441,255 | +0.10(+0.68%) |
Dec 10, 2009 | 14.91 | 15.07 | 14.79 | 14.83 | 184,567 | -0.09(-0.63%) |
Dec 09, 2009 | 14.89 | 15.01 | 14.85 | 14.93 | 446,447 | +0.00(+0.00%) |
Dec 08, 2009 | 14.89 | 15.02 | 14.70 | 14.93 | 364,884 | +0.01(+0.05%) |
Dec 07, 2009 | 15.10 | 15.10 | 14.85 | 14.92 | 33,661 | -0.19(-1.24%) |
Dec 04, 2009 | 15.01 | 15.14 | 14.84 | 15.11 | 77,634 | +0.31(+2.09%) |
Dec 03, 2009 | 15.42 | 15.44 | 14.77 | 14.80 | 753,922 | -0.50(-3.29%) |
Dec 02, 2009 | 15.18 | 15.37 | 15.18 | 15.30 | 792,654 | +0.15(+1.00%) |
Dec 01, 2009 | 15.29 | 15.46 | 15.02 | 15.15 | 1,331,463 | -0.01(-0.09%) |
Nov 30, 2009 | 14.75 | 15.16 | 14.73 | 15.16 | 56,294 | +0.51(+3.48%) |
Nov 27, 2009 | 14.68 | 14.89 | 14.65 | 14.65 | 35,889 | -0.35(-2.30%) |
Nov 25, 2009 | 15.08 | 15.13 | 14.98 | 15.00 | 56,224 | -0.05(-0.33%) |
Nov 24, 2009 | 15.00 | 15.08 | 14.83 | 15.05 | 98,278 | +0.01(+0.05%) |
Nov 23, 2009 | 14.94 | 15.11 | 14.94 | 15.04 | 117,699 | +0.32(+2.15%) |
Nov 20, 2009 | 14.59 | 14.75 | 14.59 | 14.73 | 31,188 | +0.01(+0.05%) |
Nov 19, 2009 | 14.85 | 14.85 | 14.64 | 14.72 | 27,853 | -0.25(-1.68%) |
Nov 18, 2009 | 14.80 | 15.02 | 14.80 | 14.97 | 60,853 | +0.12(+0.82%) |
Nov 17, 2009 | 14.60 | 14.88 | 14.58 | 14.85 | 65,115 | +0.19(+1.28%) |
Nov 16, 2009 | 14.60 | 14.89 | 14.59 | 14.66 | 89,413 | +0.18(+1.24%) |
Nov 13, 2009 | 14.60 | 14.61 | 14.41 | 14.48 | 48,801 | -0.08(-0.54%) |
Nov 12, 2009 | 14.75 | 14.89 | 14.54 | 14.56 | 49,385 | -0.24(-1.63%) |
Nov 11, 2009 | 14.76 | 14.99 | 14.70 | 14.80 | 108,084 | +0.20(+1.35%) |
Nov 10, 2009 | 14.74 | 14.80 | 14.47 | 14.60 | 59,929 | -0.19(-1.31%) |
Nov 09, 2009 | 14.52 | 14.81 | 14.47 | 14.80 | 89,265 | +0.42(+2.90%) |
Nov 06, 2009 | 14.19 | 14.44 | 14.13 | 14.38 | 40,138 | -0.01(-0.10%) |
Nov 05, 2009 | 14.17 | 14.42 | 14.04 | 14.39 | 121,222 | +0.37(+2.67%) |
Nov 04, 2009 | 14.42 | 14.48 | 14.01 | 14.02 | 93,774 | -0.25(-1.76%) |
Nov 03, 2009 | 14.29 | 14.35 | 13.95 | 14.27 | 84,513 | -0.06(-0.40%) |
Nov 02, 2009 | 14.29 | 14.61 | 13.99 | 14.33 | 97,699 | +0.17(+1.17%) |
Oct 30, 2009 | 14.67 | 14.67 | 14.07 | 14.16 | 170,581 | -0.58(-3.95%) |
Oct 29, 2009 | 14.55 | 14.79 | 14.42 | 14.75 | 801,183 | +0.39(+2.70%) |
Oct 28, 2009 | 14.62 | 14.72 | 14.32 | 14.36 | 286,641 | -0.34(-2.30%) |
Oct 27, 2009 | 14.76 | 14.88 | 14.60 | 14.70 | 1,468,164 | -0.07(-0.49%) |
Oct 26, 2009 | 15.10 | 15.11 | 14.64 | 14.77 | 1,055,261 | -0.41(-2.70%) |
Oct 23, 2009 | 15.19 | 15.21 | 15.11 | 15.18 | 389,150 | -0.26(-1.68%) |
Oct 22, 2009 | 14.80 | 15.52 | 14.80 | 15.44 | 1,206,633 | +0.66(+4.48%) |
Oct 21, 2009 | 14.98 | 15.34 | 14.78 | 14.78 | 89,157 | -0.26(-1.72%) |
Oct 20, 2009 | 14.97 | 15.04 | 14.97 | 15.03 | 66,676 | -0.09(-0.57%) |
Oct 19, 2009 | 15.11 | 15.16 | 14.92 | 15.12 | 392,564 | -0.02(-0.14%) |
Oct 16, 2009 | 15.19 | 15.26 | 15.07 | 15.14 | 126,231 | -0.35(-2.23%) |
Oct 15, 2009 | 15.44 | 15.49 | 15.29 | 15.49 | 50,971 | -0.03(-0.18%) |
Oct 14, 2009 | 15.33 | 15.54 | 15.20 | 15.52 | 94,336 | +0.43(+2.86%) |
Oct 13, 2009 | 15.07 | 15.16 | 14.95 | 15.08 | 37,215 | -0.06(-0.43%) |
Oct 12, 2009 | 15.17 | 15.21 | 15.08 | 15.15 | 92,976 | +0.00(+0.00%) |
Oct 09, 2009 | 14.91 | 15.15 | 14.91 | 15.15 | 61,714 | +0.21(+1.40%) |
Oct 08, 2009 | 14.98 | 15.03 | 14.88 | 14.94 | 122,557 | +0.06(+0.39%) |
Oct 07, 2009 | 14.70 | 14.91 | 14.70 | 14.88 | 155,508 | +0.08(+0.53%) |
Oct 06, 2009 | 14.88 | 15.03 | 14.62 | 14.80 | 72,961 | +0.09(+0.59%) |
Oct 05, 2009 | 14.56 | 14.75 | 14.52 | 14.72 | 53,303 | +0.27(+1.89%) |
Oct 02, 2009 | 14.27 | 14.60 | 14.22 | 14.44 | 92,094 | -0.04(-0.30%) |
Oct 01, 2009 | 14.98 | 15.00 | 14.49 | 14.49 | 99,393 | -0.58(-3.86%) |
Sep 30, 2009 | 15.12 | 15.24 | 14.91 | 15.07 | 85,969 | -0.04(-0.24%) |
Sep 29, 2009 | 15.19 | 15.29 | 15.07 | 15.11 | 74,192 | -0.01(-0.05%) |
Sep 28, 2009 | 14.92 | 15.13 | 14.80 | 15.11 | 71,392 | +0.29(+1.99%) |
Sep 25, 2009 | 14.75 | 14.89 | 14.65 | 14.82 | 109,602 | -0.06(-0.39%) |
Sep 24, 2009 | 15.26 | 15.31 | 14.75 | 14.88 | 148,971 | -0.35(-2.27%) |
Sep 23, 2009 | 15.42 | 15.52 | 15.22 | 15.22 | 111,741 | -0.22(-1.40%) |
Sep 22, 2009 | 15.44 | 15.44 | 15.24 | 15.44 | 95,118 | +0.12(+0.80%) |
Sep 21, 2009 | 15.24 | 15.38 | 15.21 | 15.31 | 53,527 | -0.12(-0.75%) |
Sep 18, 2009 | 15.54 | 15.54 | 15.25 | 15.43 | 78,087 | +0.06(+0.37%) |
Sep 17, 2009 | 15.75 | 15.80 | 15.30 | 15.37 | 154,282 | -0.06(-0.37%) |
Sep 16, 2009 | 15.16 | 15.76 | 15.11 | 15.43 | 159,296 | +0.37(+2.43%) |
Sep 15, 2009 | 14.60 | 15.19 | 14.59 | 15.06 | 158,794 | +0.45(+3.10%) |
Sep 14, 2009 | 14.34 | 14.64 | 14.33 | 14.61 | 73,185 | +0.07(+0.49%) |
Sep 11, 2009 | 14.48 | 14.64 | 14.47 | 14.54 | 509,685 | +0.04(+0.30%) |
Sep 10, 2009 | 14.52 | 14.52 | 14.34 | 14.50 | 357,402 | -0.02(-0.15%) |
Sep 09, 2009 | 14.31 | 14.55 | 14.20 | 14.52 | 42,781 | +0.25(+1.76%) |
Sep 08, 2009 | 14.41 | 14.44 | 14.15 | 14.27 | 100,554 | +0.02(+0.15%) |
Sep 04, 2009 | 14.09 | 14.24 | 14.01 | 14.24 | 57,369 | +0.17(+1.23%) |
Sep 03, 2009 | 13.91 | 14.10 | 13.86 | 14.07 | 79,774 | +0.27(+1.93%) |
Sep 02, 2009 | 14.08 | 14.24 | 13.80 | 13.80 | 136,220 | -0.41(-2.88%) |
Sep 01, 2009 | 14.75 | 14.97 | 14.14 | 14.21 | 440,830 | -0.68(-4.57%) |
Aug 31, 2009 | 14.78 | 14.93 | 14.70 | 14.90 | 67,523 | -0.07(-0.49%) |
Aug 28, 2009 | 14.93 | 15.03 | 14.80 | 14.97 | 51,792 | +0.12(+0.77%) |
Aug 27, 2009 | 14.87 | 14.91 | 14.62 | 14.85 | 267,210 | +0.02(+0.15%) |
Aug 26, 2009 | 14.68 | 14.98 | 14.60 | 14.83 | 84,664 | +0.08(+0.54%) |
Aug 25, 2009 | 14.75 | 14.88 | 14.66 | 14.75 | 1,739,574 | +0.09(+0.59%) |
Aug 24, 2009 | 15.11 | 15.26 | 14.58 | 14.67 | 726,799 | -0.36(-2.39%) |
Aug 21, 2009 | 14.88 | 15.14 | 14.86 | 15.03 | 71,562 | +0.29(+2.00%) |
Aug 20, 2009 | 14.47 | 14.80 | 14.47 | 14.73 | 363,960 | +0.24(+1.69%) |
Aug 19, 2009 | 14.26 | 14.60 | 14.19 | 14.49 | 84,733 | +0.04(+0.30%) |
Aug 18, 2009 | 14.42 | 14.57 | 14.36 | 14.44 | 70,822 | +0.16(+1.11%) |
Aug 17, 2009 | 14.52 | 14.52 | 14.27 | 14.29 | 117,063 | -0.65(-4.33%) |
Aug 14, 2009 | 14.97 | 14.97 | 14.60 | 14.93 | 88,242 | +0.01(+0.05%) |
Aug 13, 2009 | 14.81 | 14.94 | 14.55 | 14.93 | 72,434 | +0.25(+1.72%) |
Aug 12, 2009 | 14.47 | 14.77 | 14.46 | 14.68 | 230,248 | +0.14(+0.94%) |
Aug 11, 2009 | 15.09 | 15.09 | 14.39 | 14.54 | 99,479 | -0.60(-3.95%) |
Aug 10, 2009 | 15.20 | 15.34 | 14.98 | 15.14 | 134,671 | -0.02(-0.13%) |
Aug 07, 2009 | 14.77 | 15.44 | 14.67 | 15.16 | 261,894 | +0.60(+4.15%) |
Aug 06, 2009 | 14.96 | 14.96 | 14.37 | 14.55 | 360,762 | -0.14(-0.98%) |
Aug 05, 2009 | 14.38 | 14.78 | 14.28 | 14.70 | 134,689 | +0.30(+2.10%) |
Aug 04, 2009 | 13.86 | 14.39 | 13.79 | 14.39 | 319,870 | +0.40(+2.88%) |
Aug 03, 2009 | 13.82 | 14.00 | 13.73 | 13.99 | 105,072 | +0.32(+2.31%) |
Jul 31, 2009 | 13.55 | 13.75 | 13.44 | 13.68 | 92,182 | +0.14(+1.06%) |
Jul 30, 2009 | 13.30 | 13.65 | 13.30 | 13.53 | 454,950 | +0.39(+2.95%) |
Jul 29, 2009 | 13.19 | 13.28 | 13.04 | 13.14 | 207,405 | -0.09(-0.65%) |
Jul 28, 2009 | 13.06 | 13.30 | 13.06 | 13.23 | 172,651 | +0.08(+0.60%) |
Jul 27, 2009 | 12.78 | 13.25 | 12.78 | 13.15 | 290,673 | +0.39(+3.04%) |
Jul 24, 2009 | 12.62 | 12.82 | 12.57 | 12.76 | 2,134 | +0.01(+0.11%) |
Jul 23, 2009 | 12.38 | 12.83 | 12.37 | 12.75 | 236,048 | +0.34(+2.72%) |
Jul 22, 2009 | 12.08 | 12.56 | 12.08 | 12.41 | 241,280 | +0.13(+1.05%) |
Jul 21, 2009 | 12.57 | 12.58 | 12.09 | 12.28 | 271,473 | -0.29(-2.34%) |
Jul 20, 2009 | 12.53 | 12.64 | 12.47 | 12.58 | 112,106 | +0.10(+0.81%) |
Jul 17, 2009 | 12.80 | 12.91 | 12.40 | 12.47 | 1,065,089 | -0.35(-2.75%) |
Jul 16, 2009 | 12.80 | 12.94 | 12.63 | 12.83 | 171,111 | +0.01(+0.06%) |
Jul 15, 2009 | 12.58 | 12.97 | 12.54 | 12.82 | 210,442 | +0.42(+3.42%) |
Jul 14, 2009 | 12.53 | 12.58 | 12.31 | 12.40 | 193,159 | -0.14(-1.09%) |
Jul 13, 2009 | 12.19 | 12.54 | 12.18 | 12.53 | 275,767 | +0.65(+5.44%) |
Jul 10, 2009 | 11.89 | 11.96 | 11.80 | 11.89 | 180,605 | -0.12(-0.96%) |
Jul 09, 2009 | 11.99 | 12.17 | 11.94 | 12.00 | 234,529 | +0.12(+1.03%) |
Jul 08, 2009 | 12.14 | 12.22 | 11.60 | 11.88 | 358,886 | -0.17(-1.37%) |
Jul 07, 2009 | 12.15 | 12.32 | 12.04 | 12.04 | 202,755 | -0.09(-0.71%) |
Jul 06, 2009 | 12.05 | 12.28 | 11.98 | 12.13 | 147,288 | +0.02(+0.18%) |
Jul 02, 2009 | 12.26 | 12.36 | 12.09 | 12.11 | 83,342 | -0.43(-3.44%) |
Jul 01, 2009 | 12.55 | 12.60 | 12.44 | 12.54 | 127,711 | +0.02(+0.17%) |
Jun 30, 2009 | 12.77 | 12.77 | 12.40 | 12.52 | 262,814 | -0.13(-1.02%) |
Jun 29, 2009 | 12.68 | 12.71 | 12.40 | 12.65 | 219,472 | +0.07(+0.57%) |
Jun 26, 2009 | 12.46 | 12.62 | 12.36 | 12.58 | 79,701 | +0.06(+0.46%) |
Jun 25, 2009 | 12.30 | 12.52 | 12.30 | 12.52 | 86,101 | +0.22(+1.81%) |
Jun 24, 2009 | 12.32 | 12.45 | 12.21 | 12.30 | 188,129 | -0.01(-0.12%) |
Jun 23, 2009 | 12.24 | 12.48 | 12.09 | 12.31 | 291,641 | +0.09(+0.77%) |
Jun 22, 2009 | 12.62 | 12.83 | 12.22 | 12.22 | 365,890 | -0.64(-4.98%) |
Jun 19, 2009 | 12.78 | 12.88 | 12.60 | 12.86 | 159,157 | +0.19(+1.48%) |
Jun 18, 2009 | 12.40 | 12.72 | 12.40 | 12.67 | 344,027 | +0.24(+1.97%) |
Jun 17, 2009 | 12.74 | 12.74 | 12.20 | 12.42 | 829,224 | -0.35(-2.70%) |
Jun 16, 2009 | 12.97 | 13.05 | 12.74 | 12.77 | 210,489 | -0.22(-1.72%) |
Jun 15, 2009 | 13.19 | 13.29 | 12.88 | 12.99 | 234,095 | -0.34(-2.54%) |
Jun 12, 2009 | 13.23 | 13.42 | 13.18 | 13.33 | 135,902 | +0.06(+0.43%) |
Jun 11, 2009 | 13.05 | 13.49 | 13.01 | 13.27 | 354,655 | +0.38(+2.96%) |
Jun 10, 2009 | 13.37 | 13.37 | 12.88 | 12.89 | 287,101 | -0.29(-2.18%) |
Jun 09, 2009 | 13.17 | 13.24 | 13.02 | 13.18 | 262,036 | +0.08(+0.60%) |
Jun 08, 2009 | 13.14 | 13.23 | 13.01 | 13.10 | 437,205 | +0.14(+1.11%) |
Jun 05, 2009 | 13.52 | 13.57 | 12.85 | 12.96 | 976,520 | -0.37(-2.75%) |
Jun 04, 2009 | 12.87 | 13.34 | 12.81 | 13.32 | 1,204,067 | +0.49(+3.81%) |
Jun 03, 2009 | 12.94 | 13.06 | 12.72 | 12.83 | 215,521 | -0.12(-0.94%) |
Jun 02, 2009 | 13.13 | 13.23 | 12.85 | 12.96 | 425,265 | -0.27(-2.01%) |
Jun 01, 2009 | 13.45 | 13.46 | 13.02 | 13.22 | 394,547 | -0.06(-0.43%) |
May 29, 2009 | 12.98 | 13.28 | 12.83 | 13.28 | 281,304 | +0.31(+2.38%) |
May 28, 2009 | 12.75 | 12.97 | 12.45 | 12.97 | 335,351 | +0.41(+3.26%) |
May 27, 2009 | 13.22 | 13.22 | 12.55 | 12.56 | 320,041 | -0.56(-4.27%) |
May 26, 2009 | 12.62 | 13.12 | 12.40 | 13.12 | 325,398 | +0.63(+5.07%) |
May 22, 2009 | 12.75 | 12.78 | 12.47 | 12.49 | 190,271 | -0.09(-0.69%) |
May 21, 2009 | 12.62 | 12.74 | 12.42 | 12.58 | 254,563 | -0.40(-3.10%) |
May 20, 2009 | 13.62 | 13.74 | 12.86 | 12.98 | 367,705 | -0.41(-3.06%) |
May 19, 2009 | 13.91 | 14.02 | 13.37 | 13.39 | 330,854 | -0.46(-3.32%) |
May 18, 2009 | 13.22 | 13.93 | 13.22 | 13.85 | 524,616 | +0.87(+6.70%) |
May 15, 2009 | 13.24 | 13.41 | 12.88 | 12.98 | 486,422 | -0.32(-2.43%) |
May 14, 2009 | 12.94 | 13.42 | 12.83 | 13.30 | 465,843 | +0.30(+2.32%) |
May 13, 2009 | 13.32 | 13.32 | 12.94 | 13.00 | 367,253 | -0.73(-5.34%) |
May 12, 2009 | 14.48 | 14.48 | 13.33 | 13.73 | 977,285 | -0.54(-3.78%) |
May 11, 2009 | 14.92 | 15.19 | 14.24 | 14.27 | 1,091,085 | -0.91(-6.01%) |
May 08, 2009 | 14.50 | 15.20 | 14.09 | 15.19 | 853,396 | +1.27(+9.09%) |
May 07, 2009 | 15.49 | 15.49 | 13.74 | 13.92 | 999,505 | -0.86(-5.84%) |
May 06, 2009 | 14.09 | 14.97 | 14.05 | 14.78 | 1,269,499 | +1.04(+7.59%) |
May 05, 2009 | 13.86 | 13.95 | 13.49 | 13.74 | 815,092 | -0.33(-2.35%) |
May 04, 2009 | 13.45 | 14.08 | 13.45 | 14.07 | 615,035 | +1.51(+12.02%) |
May 01, 2009 | 12.84 | 13.04 | 12.45 | 12.56 | 519,085 | -0.29(-2.24%) |
Apr 30, 2009 | 13.49 | 13.50 | 12.83 | 12.85 | 573,674 | -0.37(-2.83%) |
Apr 29, 2009 | 12.81 | 13.29 | 12.81 | 13.22 | 482,681 | +0.59(+4.67%) |
Apr 28, 2009 | 12.42 | 12.94 | 12.42 | 12.63 | 671,036 | -0.22(-1.68%) |
Apr 27, 2009 | 13.08 | 13.24 | 12.72 | 12.85 | 519,195 | -0.46(-3.46%) |
Apr 24, 2009 | 12.94 | 13.58 | 12.86 | 13.31 | 948,951 | +0.40(+3.12%) |
Apr 23, 2009 | 12.93 | 13.01 | 12.34 | 12.91 | 1,114,609 | +0.28(+2.22%) |
Apr 22, 2009 | 13.00 | 13.64 | 12.60 | 12.63 | 1,490,172 | -0.49(-3.73%) |
Apr 21, 2009 | 11.91 | 13.30 | 11.52 | 13.11 | 1,936,107 | +0.81(+6.54%) |
Apr 20, 2009 | 13.55 | 13.58 | 12.29 | 12.31 | 769,073 | -1.72(-12.25%) |
Apr 17, 2009 | 13.51 | 14.26 | 13.11 | 14.03 | 974,481 | +0.61(+4.56%) |
Apr 16, 2009 | 13.34 | 13.68 | 12.75 | 13.42 | 1,526,042 | +0.23(+1.74%) |
Apr 15, 2009 | 12.42 | 13.20 | 12.18 | 13.19 | 677,474 | +0.71(+5.71%) |
Apr 14, 2009 | 13.49 | 13.61 | 12.46 | 12.47 | 932,198 | -1.16(-8.54%) |
Apr 13, 2009 | 12.75 | 13.77 | 12.57 | 13.64 | 842,587 | +0.62(+4.75%) |
Apr 09, 2009 | 12.30 | 13.06 | 11.97 | 13.02 | 1,122,412 | +1.81(+16.16%) |
Apr 08, 2009 | 11.50 | 11.50 | 10.93 | 11.21 | 427,400 | -0.12(-1.02%) |
Apr 07, 2009 | 11.35 | 11.63 | 11.32 | 11.32 | 529,448 | -0.45(-3.85%) |
Apr 06, 2009 | 11.93 | 11.93 | 11.57 | 11.78 | 715,361 | -0.42(-3.48%) |
Apr 03, 2009 | 11.69 | 12.20 | 11.59 | 12.20 | 571,478 | +0.34(+2.85%) |
Apr 02, 2009 | 12.12 | 12.22 | 11.62 | 11.86 | 761,630 | +0.29(+2.48%) |
Apr 01, 2009 | 11.04 | 11.70 | 10.91 | 11.58 | 535,533 | +0.32(+2.81%) |
Mar 31, 2009 | 10.92 | 11.40 | 10.79 | 11.26 | 797,079 | +0.60(+5.67%) |
Mar 30, 2009 | 11.08 | 11.27 | 10.62 | 10.66 | 516,124 | -1.42(-11.79%) |
Mar 26, 2009 | 12.09 | 12.09 | 11.58 | 12.08 | 1,949,567 | +0.12(+0.96%) |
Mar 25, 2009 | 11.60 | 12.14 | 11.16 | 11.96 | 1,371,059 | +0.42(+3.68%) |
Mar 24, 2009 | 12.36 | 12.36 | 11.50 | 11.54 | 1,085,565 | -0.79(-6.41%) |
Mar 23, 2009 | 11.47 | 12.33 | 11.45 | 12.33 | 1,011,201 | +1.59(+14.79%) |
Mar 20, 2009 | 11.14 | 11.14 | 10.68 | 10.74 | 554,574 | -0.37(-3.30%) |
Mar 19, 2009 | 12.45 | 12.45 | 11.07 | 11.11 | 620,679 | -0.85(-7.10%) |
Mar 18, 2009 | 10.98 | 12.03 | 10.78 | 11.96 | 638,808 | +0.91(+8.20%) |
Mar 17, 2009 | 10.50 | 11.05 | 10.41 | 11.05 | 221,548 | +0.58(+5.56%) |
Mar 16, 2009 | 10.90 | 11.21 | 10.46 | 10.47 | 480,062 | -0.22(-2.08%) |
Mar 13, 2009 | 10.97 | 10.97 | 10.25 | 10.69 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.843 | 10.87 | 9.599 | 10.77 | 320,626 | +0.97(+9.90%) |
Mar 11, 2009 | 9.951 | 10.40 | 9.635 | 9.800 | 971,332 | +0.19(+2.02%) |
Mar 10, 2009 | 8.880 | 9.628 | 8.880 | 9.606 | 620,738 | +1.10(+12.93%) |
Mar 09, 2009 | 8.125 | 8.722 | 8.003 | 8.506 | 224,052 | +0.35(+4.32%) |
Mar 06, 2009 | 8.434 | 8.671 | 7.808 | 8.154 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.124 | 9.189 | 8.175 | 8.405 | 168,291 | -0.96(-10.28%) |
Mar 04, 2009 | 9.980 | 10.04 | 9.110 | 9.369 | 109,376 | -0.64(-6.39%) |
Mar 02, 2009 | 10.19 | 10.43 | 10.01 | 10.01 | 216,859 | -0.58(-5.50%) |
Feb 27, 2009 | 10.98 | 11.00 | 10.43 | 10.59 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.84 | 11.58 | 10.84 | 11.06 | 357,413 | +0.58(+5.50%) |
Feb 25, 2009 | 10.20 | 10.89 | 9.678 | 10.48 | 328,633 | +0.16(+1.53%) |
Feb 24, 2009 | 9.412 | 10.32 | 9.196 | 10.32 | 297,685 | +0.95(+10.12%) |
Feb 23, 2009 | 9.448 | 9.915 | 9.275 | 9.376 | 297,623 | -0.01(-0.15%) |
Feb 20, 2009 | 8.880 | 9.519 | 8.671 | 9.390 | 354,049 | +0.14(+1.48%) |
Feb 19, 2009 | 9.829 | 9.948 | 9.246 | 9.254 | 469,592 | -0.53(-5.44%) |
Feb 18, 2009 | 9.951 | 9.987 | 9.484 | 9.786 | 208,703 | +0.01(+0.15%) |
Feb 17, 2009 | 9.994 | 10.09 | 9.771 | 9.771 | 610,898 | -0.79(-7.49%) |
Feb 13, 2009 | 10.99 | 11.06 | 10.56 | 10.56 | 607,457 | -0.64(-5.71%) |
Feb 12, 2009 | 11.32 | 11.32 | 10.55 | 11.20 | 351,552 | -0.38(-3.29%) |
Feb 11, 2009 | 11.33 | 11.71 | 11.22 | 11.58 | 416,924 | +0.45(+4.07%) |
Feb 10, 2009 | 12.54 | 12.54 | 11.08 | 11.13 | 492,214 | -1.47(-11.69%) |
Feb 09, 2009 | 12.48 | 12.85 | 12.30 | 12.60 | 185,050 | +0.26(+2.12%) |
Feb 06, 2009 | 11.53 | 12.40 | 11.53 | 12.34 | 1,054,087 | +0.98(+8.60%) |
Feb 05, 2009 | 10.98 | 11.65 | 10.58 | 11.36 | 321,511 | +0.28(+2.57%) |
Feb 04, 2009 | 11.20 | 11.55 | 11.03 | 11.08 | 198,043 | -0.04(-0.32%) |
Feb 03, 2009 | 11.76 | 11.78 | 10.91 | 11.12 | 117,728 | -0.58(-4.92%) |
Feb 02, 2009 | 11.52 | 11.71 | 11.34 | 11.69 | 51,805 | +0.00(+0.00%) |
Jan 30, 2009 | 12.28 | 12.42 | 11.60 | 11.69 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.67 | 12.70 | 12.10 | 12.10 | 72,158 | -0.85(-6.55%) |
Jan 28, 2009 | 12.58 | 12.97 | 12.48 | 12.95 | 276,320 | +1.23(+10.49%) |
Jan 27, 2009 | 11.50 | 11.76 | 11.36 | 11.72 | 105,602 | +0.32(+2.77%) |
Jan 26, 2009 | 11.87 | 12.22 | 11.22 | 11.40 | 342,015 | -0.47(-3.94%) |
Jan 23, 2009 | 10.97 | 11.91 | 10.91 | 11.87 | 399,449 | +0.43(+3.77%) |
Jan 22, 2009 | 11.98 | 12.12 | 11.18 | 11.44 | 344,491 | -0.88(-7.12%) |
Jan 21, 2009 | 11.86 | 12.34 | 10.98 | 12.32 | 1,323,572 | +1.03(+9.11%) |
Jan 20, 2009 | 12.69 | 12.77 | 11.29 | 11.29 | 664,957 | -2.04(-15.32%) |
Jan 16, 2009 | 13.79 | 13.97 | 12.76 | 13.33 | 394,974 | -0.21(-1.54%) |
Jan 15, 2009 | 14.15 | 14.29 | 13.14 | 13.54 | 1,454,061 | -0.78(-5.42%) |
Jan 14, 2009 | 14.66 | 14.66 | 14.24 | 14.32 | 143,251 | -0.70(-4.65%) |
Jan 13, 2009 | 14.65 | 15.16 | 14.54 | 15.01 | 91,787 | +0.23(+1.56%) |
Jan 12, 2009 | 15.39 | 15.39 | 14.65 | 14.78 | 132,533 | -0.52(-3.43%) |
Jan 09, 2009 | 16.03 | 16.03 | 15.28 | 15.31 | 115,067 | -0.64(-4.01%) |
Jan 08, 2009 | 15.97 | 16.13 | 15.77 | 15.95 | 59,033 | -0.01(-0.05%) |
Jan 07, 2009 | 16.29 | 16.39 | 15.90 | 15.95 | 97,552 | -0.73(-4.35%) |
Jan 06, 2009 | 16.73 | 16.81 | 16.42 | 16.68 | 112,725 | +0.09(+0.56%) |
Jan 05, 2009 | 17.13 | 17.13 | 16.54 | 16.59 | 331,056 | -0.63(-3.67%) |
Jan 02, 2009 | 17.22 | 17.27 | 16.73 | 17.22 | 0 | +0.01(+0.08%) |