Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.28 | 17.49 | 17.12 | 17.15 | 889,686 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.24 | 16.80 | 17.21 | 619,692 | -0.05(-0.29%) |
Feb 24, 2010 | 17.33 | 17.39 | 17.10 | 17.26 | 736,539 | +0.00(+0.00%) |
Feb 23, 2010 | 17.32 | 17.40 | 17.15 | 17.26 | 692,106 | -0.04(-0.22%) |
Feb 22, 2010 | 17.41 | 17.66 | 17.19 | 17.30 | 817,680 | +0.16(+0.94%) |
Feb 19, 2010 | 17.13 | 17.30 | 17.03 | 17.14 | 542,701 | -0.01(-0.07%) |
Feb 18, 2010 | 16.72 | 17.21 | 16.69 | 17.15 | 881,978 | +0.37(+2.18%) |
Feb 17, 2010 | 16.63 | 16.94 | 16.59 | 16.79 | 799,486 | +0.27(+1.62%) |
Feb 16, 2010 | 16.31 | 16.61 | 16.19 | 16.52 | 1,069,620 | +0.40(+2.50%) |
Feb 12, 2010 | 15.64 | 16.12 | 16.12 | 16.12 | 1,055,816 | +0.27(+1.72%) |
Feb 11, 2010 | 15.45 | 15.86 | 15.31 | 15.84 | 1,152,325 | +0.41(+2.65%) |
Feb 10, 2010 | 15.20 | 15.65 | 15.02 | 15.43 | 1,015,349 | +0.23(+1.50%) |
Feb 09, 2010 | 15.71 | 15.71 | 15.12 | 15.21 | 1,148,344 | -0.29(-1.86%) |
Feb 08, 2010 | 15.81 | 15.83 | 15.46 | 15.49 | 1,024,174 | -0.32(-2.01%) |
Feb 05, 2010 | 15.52 | 15.84 | 15.28 | 15.81 | 755,735 | +0.28(+1.81%) |
Feb 04, 2010 | 16.06 | 16.09 | 15.50 | 15.53 | 1,352,743 | -0.63(-3.90%) |
Feb 03, 2010 | 16.05 | 16.27 | 15.86 | 16.16 | 819,097 | +0.00(+0.00%) |
Feb 02, 2010 | 15.85 | 16.22 | 15.68 | 16.16 | 552,751 | +0.24(+1.52%) |
Feb 01, 2010 | 15.77 | 16.00 | 15.72 | 15.92 | 800,686 | +0.21(+1.34%) |
Jan 29, 2010 | 15.79 | 16.20 | 15.58 | 15.71 | 1,208,826 | -0.06(-0.35%) |
Jan 28, 2010 | 16.02 | 16.06 | 15.44 | 15.76 | 1,079,713 | -0.20(-1.27%) |
Jan 27, 2010 | 15.73 | 16.04 | 15.59 | 15.96 | 1,190,484 | +0.18(+1.16%) |
Jan 26, 2010 | 15.78 | 15.93 | 15.66 | 15.78 | 780,256 | -0.11(-0.69%) |
Jan 25, 2010 | 16.21 | 16.21 | 15.68 | 15.89 | 925,431 | -0.17(-1.03%) |
Jan 22, 2010 | 16.58 | 16.72 | 16.04 | 16.06 | 851,143 | -0.50(-3.03%) |
Jan 21, 2010 | 16.97 | 17.07 | 16.53 | 16.56 | 730,528 | -0.43(-2.56%) |
Jan 20, 2010 | 16.91 | 17.03 | 16.75 | 16.99 | 843,355 | -0.04(-0.22%) |
Jan 19, 2010 | 16.59 | 17.05 | 16.52 | 17.03 | 926,522 | +0.42(+2.51%) |
Jan 15, 2010 | 16.55 | 16.61 | 16.61 | 16.61 | 1,157,105 | +0.09(+0.52%) |
Jan 14, 2010 | 16.26 | 16.59 | 16.13 | 16.53 | 699,365 | +0.18(+1.12%) |
Jan 13, 2010 | 16.31 | 16.47 | 16.21 | 16.34 | 571,724 | +0.13(+0.83%) |
Jan 12, 2010 | 16.25 | 16.77 | 16.14 | 16.21 | 594,088 | -0.18(-1.08%) |
Jan 11, 2010 | 16.45 | 16.59 | 16.34 | 16.39 | 476,651 | +0.08(+0.49%) |
Jan 08, 2010 | 16.36 | 16.42 | 16.14 | 16.31 | 414,097 | -0.15(-0.93%) |
Jan 07, 2010 | 16.20 | 16.50 | 16.10 | 16.46 | 778,137 | +0.27(+1.66%) |
Jan 06, 2010 | 16.48 | 16.58 | 16.01 | 16.19 | 2,649,411 | -0.31(-1.85%) |
Jan 05, 2010 | 16.75 | 16.80 | 16.38 | 16.50 | 1,407,089 | -0.27(-1.61%) |
Jan 04, 2010 | 17.38 | 17.61 | 16.59 | 16.77 | 1,027,358 | -0.43(-2.53%) |
Dec 31, 2009 | 17.42 | 17.20 | 17.20 | 17.20 | 647,247 | -0.21(-1.23%) |
Dec 30, 2009 | 17.23 | 17.42 | 17.14 | 17.42 | 435,715 | +0.13(+0.74%) |
Dec 29, 2009 | 17.48 | 17.60 | 17.20 | 17.29 | 420,054 | -0.21(-1.22%) |
Dec 28, 2009 | 17.46 | 17.67 | 17.37 | 17.50 | 560,323 | +0.07(+0.39%) |
Dec 24, 2009 | 17.53 | 17.57 | 17.35 | 17.43 | 282,088 | +0.00(+0.00%) |
Dec 23, 2009 | 17.50 | 17.59 | 17.34 | 17.43 | 1,176,683 | +0.01(+0.04%) |
Dec 22, 2009 | 17.31 | 17.49 | 17.23 | 17.43 | 640,567 | +0.29(+1.72%) |
Dec 21, 2009 | 17.19 | 17.25 | 16.97 | 17.13 | 527,746 | +0.00(+0.00%) |
Dec 18, 2009 | 17.13 | 17.19 | 16.85 | 17.13 | 989,386 | +0.15(+0.86%) |
Dec 17, 2009 | 16.97 | 17.07 | 16.82 | 16.99 | 615,713 | -0.13(-0.79%) |
Dec 16, 2009 | 17.00 | 17.19 | 16.97 | 17.12 | 848,286 | +0.29(+1.75%) |
Dec 15, 2009 | 16.94 | 17.00 | 16.75 | 16.83 | 1,248,037 | -0.23(-1.36%) |
Dec 14, 2009 | 16.77 | 17.07 | 16.77 | 17.06 | 727,589 | +0.40(+2.39%) |
Dec 11, 2009 | 16.51 | 16.77 | 16.47 | 16.66 | 1,266,858 | +0.21(+1.26%) |
Dec 10, 2009 | 16.48 | 16.52 | 16.26 | 16.45 | 774,520 | +0.10(+0.64%) |
Dec 09, 2009 | 16.27 | 16.52 | 16.22 | 16.35 | 823,062 | +0.08(+0.49%) |
Dec 08, 2009 | 16.04 | 16.44 | 15.86 | 16.27 | 968,610 | +0.07(+0.42%) |
Dec 07, 2009 | 16.72 | 16.72 | 16.08 | 16.20 | 1,159,696 | -0.50(-2.97%) |
Dec 04, 2009 | 16.82 | 17.07 | 16.36 | 16.70 | 1,520,354 | +0.27(+1.64%) |
Dec 03, 2009 | 16.84 | 17.00 | 16.36 | 16.43 | 975,682 | -0.29(-1.72%) |
Dec 02, 2009 | 16.56 | 16.81 | 16.51 | 16.72 | 932,743 | +0.19(+1.15%) |
Dec 01, 2009 | 16.70 | 16.82 | 16.45 | 16.53 | 1,323,746 | +0.03(+0.19%) |
Nov 30, 2009 | 15.92 | 16.55 | 15.77 | 16.50 | 1,976,674 | +0.57(+3.57%) |
Nov 27, 2009 | 15.82 | 16.21 | 15.81 | 15.93 | 438,816 | -0.43(-2.62%) |
Nov 25, 2009 | 16.49 | 16.56 | 16.33 | 16.36 | 364,226 | -0.31(-1.84%) |
Nov 24, 2009 | 16.78 | 16.82 | 16.29 | 16.66 | 882,048 | -0.12(-0.73%) |
Nov 23, 2009 | 17.00 | 17.05 | 16.63 | 16.78 | 945,030 | +0.07(+0.40%) |
Nov 20, 2009 | 16.70 | 16.85 | 16.57 | 16.72 | 582,906 | -0.07(-0.40%) |
Nov 19, 2009 | 16.80 | 16.87 | 16.69 | 16.78 | 985,885 | -0.27(-1.58%) |
Nov 18, 2009 | 16.67 | 17.10 | 16.58 | 17.05 | 922,425 | +0.44(+2.65%) |
Nov 17, 2009 | 16.89 | 17.21 | 16.59 | 16.61 | 1,151,807 | -0.45(-2.65%) |
Nov 16, 2009 | 16.69 | 17.26 | 16.60 | 17.07 | 993,132 | +0.59(+3.57%) |
Nov 13, 2009 | 16.22 | 16.51 | 16.06 | 16.48 | 821,757 | +0.26(+1.62%) |
Nov 12, 2009 | 16.42 | 16.59 | 16.16 | 16.22 | 1,474,652 | -0.40(-2.43%) |
Nov 11, 2009 | 16.59 | 16.68 | 16.34 | 16.62 | 1,067,453 | +0.25(+1.53%) |
Nov 10, 2009 | 16.39 | 16.59 | 16.23 | 16.37 | 1,132,550 | -0.09(-0.52%) |
Nov 09, 2009 | 16.20 | 16.51 | 16.07 | 16.45 | 1,606,576 | +0.47(+2.95%) |
Nov 06, 2009 | 16.15 | 16.15 | 15.71 | 15.98 | 1,231,973 | -0.32(-1.95%) |
Nov 05, 2009 | 16.25 | 16.50 | 16.04 | 16.30 | 1,029,366 | +0.25(+1.56%) |
Nov 04, 2009 | 16.65 | 16.68 | 16.01 | 16.05 | 1,079,772 | -0.48(-2.92%) |
Nov 03, 2009 | 16.23 | 16.55 | 15.98 | 16.53 | 1,611,605 | -0.17(-0.99%) |
Nov 02, 2009 | 16.69 | 16.79 | 16.22 | 16.70 | 1,327,570 | +0.16(+0.96%) |
Oct 30, 2009 | 16.31 | 16.69 | 16.13 | 16.54 | 1,865,379 | -0.09(-0.55%) |
Oct 29, 2009 | 16.38 | 16.65 | 16.20 | 16.63 | 1,105,881 | +0.40(+2.45%) |
Oct 28, 2009 | 16.15 | 16.75 | 16.15 | 16.23 | 1,709,260 | -0.13(-0.82%) |
Oct 27, 2009 | 16.43 | 16.74 | 16.25 | 16.37 | 1,638,076 | +0.02(+0.11%) |
Oct 26, 2009 | 16.23 | 16.77 | 16.14 | 16.35 | 1,501,731 | +0.16(+0.98%) |
Oct 23, 2009 | 16.21 | 16.27 | 16.05 | 16.19 | 1,504,817 | -0.19(-1.16%) |
Oct 22, 2009 | 15.90 | 16.42 | 15.72 | 16.38 | 1,500,522 | +0.53(+3.32%) |
Oct 21, 2009 | 16.14 | 16.63 | 15.82 | 15.85 | 1,305,278 | -0.29(-1.78%) |
Oct 20, 2009 | 16.18 | 16.32 | 16.13 | 16.14 | 760,870 | -0.58(-3.44%) |
Oct 19, 2009 | 16.42 | 16.82 | 16.23 | 16.72 | 933,281 | +0.39(+2.40%) |
Oct 16, 2009 | 16.42 | 16.58 | 16.17 | 16.33 | 963,140 | -0.23(-1.37%) |
Oct 15, 2009 | 16.64 | 16.70 | 16.43 | 16.55 | 857,530 | -0.28(-1.64%) |
Oct 14, 2009 | 16.61 | 16.87 | 16.36 | 16.83 | 1,422,514 | +0.44(+2.69%) |
Oct 13, 2009 | 16.75 | 16.75 | 16.31 | 16.39 | 784,417 | -0.35(-2.09%) |
Oct 12, 2009 | 16.61 | 16.85 | 16.54 | 16.74 | 523,187 | +0.13(+0.77%) |
Oct 09, 2009 | 16.20 | 16.64 | 16.03 | 16.61 | 619,599 | +0.41(+2.53%) |
Oct 08, 2009 | 16.26 | 16.39 | 16.11 | 16.20 | 1,542,863 | +0.14(+0.88%) |
Oct 07, 2009 | 16.07 | 16.32 | 15.87 | 16.06 | 1,410,404 | -0.14(-0.87%) |
Oct 06, 2009 | 16.32 | 16.44 | 15.97 | 16.20 | 855,666 | -0.05(-0.30%) |
Oct 05, 2009 | 15.90 | 16.41 | 15.79 | 16.25 | 995,249 | +0.34(+2.12%) |
Oct 02, 2009 | 15.76 | 16.55 | 15.68 | 15.91 | 1,786,954 | -0.07(-0.46%) |
Oct 01, 2009 | 16.39 | 16.40 | 15.72 | 15.98 | 1,617,179 | -0.45(-2.76%) |
Sep 30, 2009 | 16.33 | 16.70 | 16.13 | 16.44 | 1,571,112 | +0.39(+2.44%) |
Sep 29, 2009 | 16.45 | 16.63 | 15.92 | 16.04 | 1,214,002 | -0.45(-2.71%) |
Sep 28, 2009 | 15.92 | 16.53 | 15.83 | 16.49 | 988,421 | +0.64(+4.06%) |
Sep 25, 2009 | 15.90 | 16.09 | 15.66 | 15.85 | 1,018,496 | -0.18(-1.15%) |
Sep 24, 2009 | 16.91 | 16.93 | 15.81 | 16.03 | 1,916,869 | -0.69(-4.10%) |
Sep 23, 2009 | 17.48 | 17.57 | 16.61 | 16.72 | 1,464,492 | -0.84(-4.78%) |
Sep 22, 2009 | 16.96 | 17.65 | 16.83 | 17.56 | 1,020,612 | +0.72(+4.29%) |
Sep 21, 2009 | 16.93 | 17.04 | 16.68 | 16.83 | 1,056,888 | -0.23(-1.33%) |
Sep 18, 2009 | 17.18 | 17.34 | 16.77 | 17.06 | 780,151 | +0.00(+0.00%) |
Sep 17, 2009 | 16.93 | 17.81 | 16.89 | 17.06 | 941,303 | +0.51(+3.11%) |
Sep 16, 2009 | 16.37 | 17.20 | 16.35 | 16.55 | 1,131,366 | +0.32(+1.96%) |
Sep 15, 2009 | 15.60 | 16.31 | 15.55 | 16.23 | 1,151,275 | +0.64(+4.08%) |
Sep 14, 2009 | 15.17 | 15.60 | 15.08 | 15.59 | 701,348 | +0.34(+2.21%) |
Sep 11, 2009 | 15.40 | 15.59 | 15.23 | 15.25 | 1,244,783 | -0.20(-1.31%) |
Sep 10, 2009 | 15.35 | 15.51 | 15.06 | 15.46 | 2,167,082 | +0.11(+0.72%) |
Sep 09, 2009 | 15.14 | 15.38 | 14.98 | 15.35 | 1,129,858 | +0.23(+1.50%) |
Sep 08, 2009 | 14.95 | 15.12 | 14.80 | 15.12 | 1,373,584 | +0.38(+2.57%) |
Sep 04, 2009 | 14.80 | 14.80 | 14.45 | 14.74 | 1,631,693 | -0.06(-0.41%) |
Sep 03, 2009 | 14.85 | 14.94 | 14.56 | 14.80 | 1,052,414 | +0.00(+0.00%) |
Sep 02, 2009 | 15.10 | 15.20 | 14.78 | 14.80 | 831,871 | -0.37(-2.42%) |
Sep 01, 2009 | 15.88 | 15.94 | 15.13 | 15.17 | 1,437,797 | -0.75(-4.73%) |
Aug 31, 2009 | 16.37 | 16.47 | 15.87 | 15.92 | 896,476 | -0.58(-3.52%) |
Aug 28, 2009 | 16.39 | 16.58 | 16.12 | 16.50 | 1,366,173 | +0.31(+1.93%) |
Aug 27, 2009 | 16.07 | 16.20 | 15.84 | 16.19 | 1,256,247 | +0.15(+0.92%) |
Aug 26, 2009 | 15.95 | 16.09 | 15.87 | 16.04 | 1,039,210 | +0.10(+0.61%) |
Aug 25, 2009 | 15.74 | 16.07 | 15.60 | 15.95 | 1,419,530 | +0.38(+2.44%) |
Aug 24, 2009 | 15.66 | 15.77 | 15.40 | 15.57 | 854,392 | -0.01(-0.04%) |
Aug 21, 2009 | 15.53 | 15.94 | 15.38 | 15.57 | 1,197,623 | +0.16(+1.03%) |
Aug 20, 2009 | 14.59 | 15.43 | 14.47 | 15.41 | 1,266,757 | +0.83(+5.67%) |
Aug 19, 2009 | 14.63 | 14.73 | 14.43 | 14.59 | 1,046,694 | -0.26(-1.77%) |
Aug 18, 2009 | 14.86 | 15.06 | 14.75 | 14.85 | 1,355,814 | +0.00(+0.02%) |
Aug 17, 2009 | 14.98 | 15.02 | 14.72 | 14.85 | 1,592,282 | -0.63(-4.09%) |
Aug 14, 2009 | 15.41 | 15.54 | 14.97 | 15.48 | 778,111 | +0.07(+0.44%) |
Aug 13, 2009 | 15.40 | 15.63 | 15.14 | 15.41 | 564,136 | +0.02(+0.16%) |
Aug 12, 2009 | 15.46 | 15.70 | 15.30 | 15.39 | 1,125,289 | -0.03(-0.20%) |
Aug 11, 2009 | 15.93 | 16.03 | 15.39 | 15.42 | 1,241,318 | -0.56(-3.52%) |
Aug 10, 2009 | 16.07 | 16.07 | 15.69 | 15.98 | 1,047,469 | -0.15(-0.95%) |
Aug 07, 2009 | 15.67 | 16.46 | 15.60 | 16.14 | 1,280,438 | +0.61(+3.90%) |
Aug 06, 2009 | 15.61 | 16.16 | 15.32 | 15.53 | 1,343,489 | -0.01(-0.08%) |
Aug 05, 2009 | 15.04 | 15.56 | 14.80 | 15.54 | 1,235,077 | +0.53(+3.55%) |
Aug 04, 2009 | 14.20 | 15.22 | 14.08 | 15.01 | 1,252,787 | +0.74(+5.19%) |
Aug 03, 2009 | 14.32 | 14.32 | 13.97 | 14.27 | 1,066,716 | +0.23(+1.66%) |
Jul 31, 2009 | 14.20 | 14.46 | 14.01 | 14.04 | 1,305,379 | -0.23(-1.59%) |
Jul 30, 2009 | 14.08 | 14.50 | 14.01 | 14.26 | 1,626,382 | +0.31(+2.24%) |
Jul 29, 2009 | 13.93 | 14.10 | 13.63 | 13.95 | 1,633,075 | -0.34(-2.36%) |
Jul 28, 2009 | 14.32 | 14.40 | 14.13 | 14.29 | 1,465,843 | -0.09(-0.64%) |
Jul 27, 2009 | 14.45 | 14.48 | 14.27 | 14.38 | 1,506,710 | -0.16(-1.09%) |
Jul 24, 2009 | 14.20 | 14.81 | 14.18 | 14.54 | 571 | +0.15(+1.06%) |
Jul 23, 2009 | 14.13 | 14.72 | 14.08 | 14.39 | 1,686,812 | +0.17(+1.21%) |
Jul 22, 2009 | 14.28 | 14.62 | 13.97 | 14.21 | 920,234 | -0.15(-1.06%) |
Jul 21, 2009 | 14.65 | 14.65 | 14.09 | 14.37 | 1,149,556 | -0.15(-1.01%) |
Jul 20, 2009 | 14.19 | 14.57 | 14.11 | 14.51 | 931,273 | +0.44(+3.13%) |
Jul 17, 2009 | 14.23 | 14.27 | 13.89 | 14.07 | 1,165,432 | -0.15(-1.08%) |
Jul 16, 2009 | 13.86 | 14.34 | 13.61 | 14.23 | 1,052,296 | +0.25(+1.80%) |
Jul 15, 2009 | 13.23 | 14.12 | 13.10 | 13.97 | 1,645,382 | +0.91(+6.98%) |
Jul 14, 2009 | 12.79 | 13.15 | 12.53 | 13.06 | 647,399 | +0.27(+2.11%) |
Jul 13, 2009 | 12.41 | 12.84 | 12.40 | 12.79 | 1,102,687 | +0.50(+4.03%) |
Jul 10, 2009 | 12.20 | 12.40 | 11.83 | 12.30 | 882,365 | +0.06(+0.45%) |
Jul 09, 2009 | 12.67 | 12.71 | 12.22 | 12.24 | 719,338 | -0.37(-2.91%) |
Jul 08, 2009 | 12.82 | 12.87 | 12.29 | 12.61 | 1,186,637 | -0.16(-1.25%) |
Jul 07, 2009 | 13.28 | 13.36 | 12.73 | 12.77 | 1,215,666 | -0.58(-4.31%) |
Jul 06, 2009 | 13.12 | 13.39 | 12.87 | 13.34 | 1,158,914 | +0.14(+1.07%) |
Jul 02, 2009 | 13.49 | 13.52 | 13.09 | 13.20 | 1,077,238 | -0.50(-3.66%) |
Jul 01, 2009 | 13.72 | 13.94 | 13.55 | 13.71 | 816,386 | +0.13(+0.95%) |
Jun 30, 2009 | 13.43 | 13.71 | 13.37 | 13.58 | 1,409,535 | +0.22(+1.65%) |
Jun 29, 2009 | 13.24 | 13.56 | 12.95 | 13.36 | 733,973 | +0.05(+0.37%) |
Jun 26, 2009 | 13.11 | 13.34 | 12.96 | 13.31 | 1,600,354 | +0.14(+1.07%) |
Jun 25, 2009 | 12.84 | 13.19 | 12.79 | 13.17 | 1,037,910 | +0.02(+0.19%) |
Jun 24, 2009 | 13.37 | 13.60 | 13.00 | 13.14 | 912,607 | -0.07(-0.51%) |
Jun 23, 2009 | 13.07 | 13.44 | 12.95 | 13.21 | 1,303,688 | +0.25(+1.94%) |
Jun 22, 2009 | 13.25 | 13.48 | 12.92 | 12.96 | 1,411,420 | -0.48(-3.60%) |
Jun 19, 2009 | 13.27 | 13.49 | 13.11 | 13.44 | 1,484,240 | +0.31(+2.33%) |
Jun 18, 2009 | 12.90 | 13.37 | 12.84 | 13.14 | 1,264,595 | +0.21(+1.61%) |
Jun 17, 2009 | 12.90 | 13.14 | 12.71 | 12.93 | 1,920,282 | +0.00(+0.00%) |
Jun 16, 2009 | 13.20 | 13.25 | 12.70 | 12.93 | 1,033,842 | -0.15(-1.12%) |
Jun 15, 2009 | 13.36 | 13.40 | 12.99 | 13.08 | 1,614,377 | -0.53(-3.87%) |
Jun 12, 2009 | 13.20 | 13.64 | 13.16 | 13.60 | 1,483,699 | +0.32(+2.44%) |
Jun 11, 2009 | 13.65 | 13.88 | 13.26 | 13.28 | 1,215,158 | -0.37(-2.69%) |
Jun 10, 2009 | 14.09 | 14.12 | 13.28 | 13.64 | 1,853,528 | -0.35(-2.49%) |
Jun 09, 2009 | 14.39 | 14.45 | 13.88 | 13.99 | 1,377,704 | -0.27(-1.89%) |
Jun 08, 2009 | 14.47 | 14.53 | 14.08 | 14.26 | 1,520,224 | -0.26(-1.77%) |
Jun 05, 2009 | 14.54 | 14.80 | 14.39 | 14.52 | 1,950,186 | +0.17(+1.15%) |
Jun 04, 2009 | 14.01 | 14.53 | 13.73 | 14.35 | 2,005,703 | +0.44(+3.17%) |
Jun 03, 2009 | 13.83 | 14.07 | 13.66 | 13.91 | 1,505,998 | -0.06(-0.44%) |
Jun 02, 2009 | 14.21 | 14.22 | 13.78 | 13.97 | 2,203,908 | -0.28(-1.93%) |
Jun 01, 2009 | 14.40 | 14.78 | 13.86 | 14.25 | 2,503,919 | +0.18(+1.26%) |
May 29, 2009 | 13.62 | 14.18 | 13.36 | 14.07 | 3,488,119 | +0.47(+3.42%) |
May 28, 2009 | 13.32 | 13.68 | 13.10 | 13.61 | 2,321,543 | +0.37(+2.82%) |
May 27, 2009 | 13.94 | 13.97 | 13.16 | 13.23 | 2,404,963 | -0.77(-5.51%) |
May 26, 2009 | 12.98 | 14.01 | 12.80 | 14.01 | 2,162,507 | +0.98(+7.52%) |
May 22, 2009 | 13.51 | 13.63 | 12.96 | 13.03 | 1,634,536 | -0.50(-3.67%) |
May 21, 2009 | 13.45 | 13.76 | 13.12 | 13.52 | 2,118,178 | -0.17(-1.21%) |
May 20, 2009 | 14.08 | 14.24 | 13.54 | 13.69 | 2,249,196 | -0.15(-1.11%) |
May 19, 2009 | 13.91 | 14.34 | 13.66 | 13.84 | 2,644,686 | -0.40(-2.84%) |
May 18, 2009 | 13.37 | 14.31 | 13.12 | 14.24 | 2,487,571 | +0.95(+7.19%) |
May 15, 2009 | 13.51 | 13.67 | 13.04 | 13.29 | 2,847,682 | -0.35(-2.60%) |
May 14, 2009 | 13.03 | 13.84 | 12.79 | 13.64 | 1,791,228 | +0.64(+4.89%) |
May 13, 2009 | 13.15 | 13.19 | 12.78 | 13.01 | 2,275,551 | -0.44(-3.28%) |
May 12, 2009 | 13.63 | 13.85 | 12.95 | 13.45 | 2,024,694 | -0.16(-1.17%) |
May 11, 2009 | 13.91 | 14.03 | 13.58 | 13.61 | 2,115,760 | -0.60(-4.22%) |
May 08, 2009 | 13.73 | 14.71 | 13.53 | 14.21 | 3,253,625 | +0.85(+6.37%) |
May 07, 2009 | 14.13 | 14.13 | 13.01 | 13.36 | 3,182,607 | -0.59(-4.26%) |
May 06, 2009 | 13.69 | 14.07 | 13.35 | 13.95 | 6,802,999 | +0.51(+3.78%) |
May 05, 2009 | 13.31 | 13.68 | 12.96 | 13.44 | 2,409,960 | -0.41(-2.96%) |
May 04, 2009 | 13.30 | 13.93 | 13.30 | 13.85 | 2,473,110 | +1.19(+9.38%) |
May 01, 2009 | 13.25 | 13.27 | 12.53 | 12.66 | 1,588,400 | -0.61(-4.57%) |
Apr 30, 2009 | 13.45 | 13.79 | 13.16 | 13.27 | 2,213,215 | -0.04(-0.28%) |
Apr 29, 2009 | 13.52 | 13.56 | 13.08 | 13.31 | 3,451,584 | -0.06(-0.46%) |
Apr 28, 2009 | 12.55 | 13.66 | 12.55 | 13.37 | 2,019,539 | +0.51(+4.00%) |
Apr 27, 2009 | 13.79 | 13.79 | 12.29 | 12.85 | 4,277,336 | -1.43(-10.03%) |
Apr 24, 2009 | 13.34 | 14.59 | 13.24 | 14.29 | 3,030,006 | +0.78(+5.80%) |
Apr 23, 2009 | 12.92 | 13.61 | 12.55 | 13.50 | 2,778,898 | +0.72(+5.65%) |
Apr 22, 2009 | 12.41 | 13.31 | 12.09 | 12.78 | 3,563,093 | +0.11(+0.87%) |
Apr 21, 2009 | 11.47 | 12.76 | 11.29 | 12.67 | 4,286,032 | +1.07(+9.23%) |
Apr 20, 2009 | 12.17 | 12.46 | 11.56 | 11.60 | 3,150,673 | -1.09(-8.59%) |
Apr 17, 2009 | 12.07 | 12.96 | 11.60 | 12.69 | 3,023,886 | +0.66(+5.50%) |
Apr 16, 2009 | 11.68 | 12.46 | 11.13 | 12.03 | 2,641,919 | +0.35(+2.99%) |
Apr 15, 2009 | 11.32 | 11.78 | 11.06 | 11.68 | 2,907,351 | +0.30(+2.64%) |
Apr 14, 2009 | 12.15 | 12.34 | 11.31 | 11.38 | 2,598,542 | -0.95(-7.74%) |
Apr 13, 2009 | 12.22 | 12.52 | 11.91 | 12.33 | 3,015,316 | -0.07(-0.54%) |
Apr 09, 2009 | 11.48 | 12.41 | 11.37 | 12.40 | 2,358,814 | +1.24(+11.07%) |
Apr 08, 2009 | 11.06 | 11.40 | 10.79 | 11.17 | 2,339,498 | +0.18(+1.62%) |
Apr 07, 2009 | 11.67 | 11.78 | 10.96 | 10.99 | 1,731,112 | -0.90(-7.57%) |
Apr 06, 2009 | 12.29 | 12.49 | 11.48 | 11.89 | 2,256,833 | -0.70(-5.59%) |
Apr 03, 2009 | 11.79 | 12.68 | 11.40 | 12.59 | 2,257,553 | +1.05(+9.07%) |
Apr 02, 2009 | 10.76 | 11.62 | 10.76 | 11.54 | 3,071,072 | +1.03(+9.78%) |
Apr 01, 2009 | 10.38 | 10.69 | 10.19 | 10.52 | 2,148,493 | -0.11(-1.04%) |
Mar 31, 2009 | 10.02 | 10.68 | 9.794 | 10.63 | 2,852,191 | +0.77(+7.83%) |
Mar 30, 2009 | 10.29 | 10.34 | 9.745 | 9.855 | 2,660,204 | -1.62(-14.13%) |
Mar 26, 2009 | 11.20 | 11.52 | 10.58 | 11.48 | 1,767,369 | +0.42(+3.82%) |
Mar 25, 2009 | 11.18 | 11.42 | 10.19 | 11.06 | 2,257,369 | -0.05(-0.44%) |
Mar 24, 2009 | 11.65 | 12.17 | 11.04 | 11.10 | 1,942,571 | -0.70(-5.96%) |
Mar 23, 2009 | 10.91 | 11.83 | 10.90 | 11.81 | 2,173,230 | +1.35(+12.94%) |
Mar 20, 2009 | 11.07 | 11.27 | 10.38 | 10.46 | 1,592,261 | -0.57(-5.16%) |
Mar 19, 2009 | 11.94 | 11.94 | 10.98 | 11.02 | 1,494,015 | -0.77(-6.52%) |
Mar 18, 2009 | 11.17 | 11.81 | 10.81 | 11.79 | 1,541,575 | +0.52(+4.65%) |
Mar 17, 2009 | 10.41 | 11.29 | 10.08 | 11.27 | 1,575,431 | +0.83(+7.91%) |
Mar 16, 2009 | 11.58 | 11.68 | 10.41 | 10.44 | 1,984,340 | -1.13(-9.74%) |
Mar 13, 2009 | 11.93 | 11.93 | 11.08 | 11.57 | 0 | -0.13(-1.15%) |
Mar 12, 2009 | 10.94 | 11.77 | 10.45 | 11.70 | 2,136,744 | +0.88(+8.08%) |
Mar 11, 2009 | 11.29 | 11.48 | 10.76 | 10.83 | 1,956,887 | -0.26(-2.32%) |
Mar 10, 2009 | 9.996 | 11.16 | 9.904 | 11.09 | 3,222,277 | +1.33(+13.61%) |
Mar 09, 2009 | 9.396 | 9.782 | 9.231 | 9.757 | 2,070,804 | +0.20(+2.11%) |
Mar 06, 2009 | 9.653 | 9.672 | 9.109 | 9.555 | 0 | -0.21(-2.13%) |
Mar 05, 2009 | 9.929 | 10.14 | 9.629 | 9.763 | 1,692,559 | -0.47(-4.55%) |
Mar 04, 2009 | 10.28 | 10.43 | 9.959 | 10.23 | 1,579,968 | +0.31(+3.15%) |