Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.36 | 18.76 | 18.28 | 18.70 | 586,468 | +0.40(+2.19%) |
Feb 25, 2010 | 18.01 | 18.37 | 17.88 | 18.30 | 445,843 | -0.05(-0.27%) |
Feb 24, 2010 | 17.96 | 18.40 | 17.83 | 18.35 | 1,000,474 | +0.54(+3.02%) |
Feb 23, 2010 | 18.18 | 18.29 | 17.66 | 17.81 | 1,472,178 | -0.48(-2.62%) |
Feb 22, 2010 | 18.55 | 18.56 | 18.13 | 18.29 | 915,926 | -0.26(-1.42%) |
Feb 19, 2010 | 18.30 | 18.71 | 18.29 | 18.55 | 710,169 | +0.08(+0.42%) |
Feb 18, 2010 | 18.15 | 18.56 | 17.97 | 18.47 | 826,240 | +0.19(+1.02%) |
Feb 17, 2010 | 18.19 | 18.36 | 18.01 | 18.29 | 1,174,141 | +0.15(+0.81%) |
Feb 16, 2010 | 17.64 | 18.25 | 17.60 | 18.14 | 2,263,101 | +0.60(+3.40%) |
Feb 12, 2010 | 17.19 | 17.54 | 17.54 | 17.54 | 1,166,790 | +0.05(+0.28%) |
Feb 11, 2010 | 16.82 | 17.72 | 16.64 | 17.49 | 2,224,156 | +0.65(+3.83%) |
Feb 10, 2010 | 16.34 | 17.13 | 16.31 | 16.85 | 3,311,945 | +0.54(+3.30%) |
Feb 09, 2010 | 16.18 | 16.59 | 15.94 | 16.31 | 3,487,299 | -0.27(-1.65%) |
Feb 08, 2010 | 16.64 | 16.72 | 15.87 | 16.59 | 3,878,171 | -0.05(-0.29%) |
Feb 05, 2010 | 17.92 | 18.04 | 16.11 | 16.63 | 5,389,710 | -1.38(-7.65%) |
Feb 04, 2010 | 18.87 | 19.31 | 17.63 | 18.01 | 7,476,004 | -3.88(-17.73%) |
Feb 03, 2010 | 21.45 | 22.56 | 21.45 | 21.90 | 1,623,982 | +0.35(+1.63%) |
Feb 02, 2010 | 21.11 | 21.69 | 21.04 | 21.54 | 758,395 | +0.78(+3.74%) |
Feb 01, 2010 | 21.13 | 21.13 | 20.20 | 20.77 | 1,133,712 | -0.21(-1.00%) |
Jan 29, 2010 | 21.46 | 21.54 | 20.98 | 20.98 | 1,111,354 | -0.42(-1.97%) |
Jan 28, 2010 | 21.22 | 21.61 | 20.83 | 21.40 | 1,706,164 | +0.26(+1.25%) |
Jan 27, 2010 | 20.28 | 21.15 | 20.27 | 21.13 | 1,582,959 | +0.96(+4.75%) |
Jan 26, 2010 | 19.95 | 20.27 | 19.66 | 20.17 | 379,197 | +0.22(+1.13%) |
Jan 25, 2010 | 20.09 | 20.13 | 19.75 | 19.95 | 402,847 | +0.16(+0.79%) |
Jan 22, 2010 | 19.66 | 19.98 | 19.56 | 19.79 | 564,980 | +0.05(+0.25%) |
Jan 21, 2010 | 20.17 | 20.29 | 19.49 | 19.74 | 528,812 | -0.46(-2.27%) |
Jan 20, 2010 | 20.26 | 20.37 | 20.07 | 20.20 | 445,639 | -0.31(-1.53%) |
Jan 19, 2010 | 20.42 | 20.54 | 20.31 | 20.52 | 309,459 | +0.16(+0.77%) |
Jan 15, 2010 | 20.60 | 20.36 | 20.36 | 20.36 | 313,939 | -0.15(-0.72%) |
Jan 14, 2010 | 20.42 | 20.62 | 20.15 | 20.51 | 326,749 | -0.01(-0.05%) |
Jan 13, 2010 | 20.57 | 20.63 | 20.10 | 20.52 | 270,090 | +0.14(+0.67%) |
Jan 12, 2010 | 20.84 | 20.96 | 20.25 | 20.38 | 366,815 | -0.64(-3.02%) |
Jan 11, 2010 | 21.10 | 21.11 | 20.75 | 21.02 | 320,957 | +0.04(+0.19%) |
Jan 08, 2010 | 20.88 | 20.98 | 20.68 | 20.98 | 409,033 | +0.06(+0.28%) |
Jan 07, 2010 | 21.06 | 21.21 | 20.79 | 20.92 | 453,239 | -0.10(-0.47%) |
Jan 06, 2010 | 20.82 | 21.45 | 20.75 | 21.02 | 498,788 | +0.33(+1.61%) |
Jan 05, 2010 | 20.29 | 20.71 | 20.13 | 20.68 | 488,126 | +0.43(+2.12%) |
Jan 04, 2010 | 19.57 | 20.27 | 19.41 | 20.25 | 646,026 | +0.83(+4.28%) |
Dec 31, 2009 | 19.50 | 19.42 | 19.42 | 19.42 | 357,808 | -0.12(-0.60%) |
Dec 30, 2009 | 19.56 | 19.77 | 19.44 | 19.54 | 342,673 | -0.10(-0.50%) |
Dec 29, 2009 | 19.68 | 19.77 | 19.55 | 19.64 | 175,191 | -0.06(-0.30%) |
Dec 28, 2009 | 19.72 | 19.85 | 19.46 | 19.69 | 205,842 | +0.09(+0.45%) |
Dec 24, 2009 | 19.52 | 19.64 | 19.42 | 19.61 | 60,068 | +0.22(+1.16%) |
Dec 23, 2009 | 19.54 | 19.72 | 19.38 | 19.38 | 305,622 | -0.17(-0.85%) |
Dec 22, 2009 | 19.43 | 19.69 | 19.41 | 19.55 | 279,570 | +0.05(+0.25%) |
Dec 21, 2009 | 19.25 | 19.57 | 19.04 | 19.50 | 344,021 | +0.39(+2.05%) |
Dec 18, 2009 | 19.07 | 19.22 | 18.90 | 19.11 | 792,199 | +0.06(+0.31%) |
Dec 17, 2009 | 19.28 | 19.36 | 18.88 | 19.05 | 585,535 | -0.59(-2.99%) |
Dec 16, 2009 | 19.79 | 19.91 | 19.29 | 19.64 | 748,229 | -0.07(-0.35%) |
Dec 15, 2009 | 19.90 | 19.90 | 19.49 | 19.70 | 1,037,631 | -0.18(-0.89%) |
Dec 14, 2009 | 19.90 | 19.91 | 19.85 | 19.88 | 467,919 | -0.09(-0.44%) |
Dec 11, 2009 | 19.56 | 20.05 | 19.43 | 19.97 | 1,150,051 | +0.62(+3.18%) |
Dec 10, 2009 | 19.39 | 19.51 | 19.21 | 19.35 | 492,164 | +0.07(+0.36%) |
Dec 09, 2009 | 19.26 | 19.31 | 19.01 | 19.28 | 697,852 | +0.11(+0.56%) |
Dec 08, 2009 | 19.15 | 19.26 | 18.81 | 19.18 | 466,647 | -0.09(-0.46%) |
Dec 07, 2009 | 19.02 | 19.38 | 18.97 | 19.26 | 335,555 | +0.17(+0.87%) |
Dec 04, 2009 | 18.99 | 19.33 | 18.68 | 19.10 | 425,172 | +0.33(+1.77%) |
Dec 03, 2009 | 18.58 | 19.12 | 18.45 | 18.77 | 627,611 | +0.21(+1.11%) |
Dec 02, 2009 | 18.50 | 18.58 | 18.26 | 18.56 | 801,885 | +0.07(+0.37%) |
Dec 01, 2009 | 17.98 | 18.58 | 17.98 | 18.49 | 884,108 | +0.66(+3.73%) |
Nov 30, 2009 | 18.14 | 18.14 | 17.74 | 17.83 | 496,771 | -0.22(-1.19%) |
Nov 27, 2009 | 17.65 | 18.19 | 17.64 | 18.04 | 201,871 | -0.25(-1.39%) |
Nov 25, 2009 | 17.97 | 18.36 | 17.80 | 18.30 | 465,070 | +0.37(+2.07%) |
Nov 24, 2009 | 17.86 | 17.95 | 17.62 | 17.92 | 691,108 | +0.10(+0.55%) |
Nov 23, 2009 | 17.48 | 17.85 | 17.48 | 17.83 | 543,083 | +0.57(+3.29%) |
Nov 20, 2009 | 16.87 | 17.26 | 16.87 | 17.26 | 524,172 | +0.12(+0.68%) |
Nov 19, 2009 | 17.26 | 17.26 | 16.89 | 17.14 | 759,281 | -0.22(-1.29%) |
Nov 18, 2009 | 17.71 | 17.71 | 17.28 | 17.37 | 468,427 | -0.33(-1.88%) |
Nov 17, 2009 | 17.61 | 17.75 | 17.42 | 17.70 | 673,059 | -0.05(-0.28%) |
Nov 16, 2009 | 17.79 | 17.87 | 17.69 | 17.75 | 1,112,073 | +0.17(+0.95%) |
Nov 13, 2009 | 17.48 | 17.64 | 17.36 | 17.58 | 953,394 | -0.08(-0.44%) |
Nov 12, 2009 | 17.93 | 18.18 | 17.65 | 17.66 | 829,970 | -0.19(-1.04%) |
Nov 11, 2009 | 18.24 | 18.24 | 17.59 | 17.85 | 853,075 | -0.12(-0.65%) |
Nov 10, 2009 | 18.09 | 18.30 | 17.86 | 17.96 | 372,555 | -0.21(-1.13%) |
Nov 09, 2009 | 17.60 | 18.19 | 17.58 | 18.17 | 610,371 | +0.75(+4.32%) |
Nov 06, 2009 | 17.14 | 17.52 | 16.76 | 17.42 | 996,160 | -0.12(-0.67%) |
Nov 05, 2009 | 16.59 | 17.55 | 16.59 | 17.53 | 1,226,299 | +1.27(+7.82%) |
Nov 04, 2009 | 16.37 | 16.59 | 16.21 | 16.26 | 776,968 | +0.08(+0.48%) |
Nov 03, 2009 | 15.98 | 16.21 | 15.69 | 16.18 | 768,023 | +0.20(+1.22%) |
Nov 02, 2009 | 15.62 | 16.10 | 15.47 | 15.99 | 739,636 | +0.42(+2.70%) |
Oct 30, 2009 | 16.04 | 16.12 | 15.44 | 15.57 | 747,099 | -0.67(-4.10%) |
Oct 29, 2009 | 15.81 | 16.40 | 15.80 | 16.23 | 842,131 | +0.46(+2.91%) |
Oct 28, 2009 | 16.17 | 16.30 | 15.74 | 15.77 | 813,860 | -0.52(-3.18%) |
Oct 27, 2009 | 16.63 | 16.78 | 16.24 | 16.29 | 1,060,328 | -0.37(-2.23%) |
Oct 26, 2009 | 16.93 | 17.31 | 16.47 | 16.66 | 1,300,344 | -0.14(-0.81%) |
Oct 23, 2009 | 16.71 | 16.80 | 16.63 | 16.80 | 1,016,149 | -0.32(-1.88%) |
Oct 22, 2009 | 16.73 | 17.15 | 16.45 | 17.12 | 1,002,566 | +0.42(+2.52%) |
Oct 21, 2009 | 16.75 | 17.28 | 16.35 | 16.70 | 2,346,630 | -0.31(-1.84%) |
Oct 20, 2009 | 16.59 | 17.11 | 16.42 | 17.02 | 2,794,539 | -1.06(-5.84%) |
Oct 19, 2009 | 17.92 | 18.34 | 17.87 | 18.07 | 804,995 | +0.21(+1.15%) |
Oct 16, 2009 | 17.53 | 18.02 | 17.06 | 17.87 | 2,115,247 | +0.22(+1.22%) |
Oct 15, 2009 | 18.15 | 18.29 | 17.32 | 17.65 | 2,057,141 | -0.68(-3.73%) |
Oct 14, 2009 | 18.25 | 18.45 | 18.06 | 18.34 | 735,657 | +0.24(+1.35%) |
Oct 13, 2009 | 18.26 | 18.42 | 17.96 | 18.09 | 1,224,393 | -0.15(-0.80%) |
Oct 12, 2009 | 18.80 | 18.85 | 18.24 | 18.24 | 668,983 | -0.25(-1.37%) |
Oct 09, 2009 | 18.15 | 18.56 | 18.15 | 18.49 | 387,423 | +0.23(+1.29%) |
Oct 08, 2009 | 17.96 | 18.33 | 17.94 | 18.26 | 591,184 | +0.27(+1.52%) |
Oct 07, 2009 | 17.86 | 18.13 | 17.51 | 17.98 | 832,344 | +0.19(+1.04%) |
Oct 06, 2009 | 17.33 | 17.82 | 17.33 | 17.80 | 834,134 | +0.54(+3.12%) |
Oct 05, 2009 | 16.80 | 17.32 | 16.76 | 17.26 | 1,150,606 | +0.45(+2.68%) |
Oct 02, 2009 | 16.71 | 16.89 | 16.42 | 16.81 | 709,036 | -0.09(-0.52%) |
Oct 01, 2009 | 17.64 | 17.64 | 16.84 | 16.90 | 860,823 | -0.76(-4.32%) |
Sep 30, 2009 | 18.05 | 18.21 | 17.58 | 17.66 | 1,151,771 | -0.27(-1.53%) |
Sep 29, 2009 | 17.81 | 18.19 | 17.81 | 17.93 | 920,914 | +0.35(+2.00%) |
Sep 28, 2009 | 16.84 | 17.73 | 16.84 | 17.58 | 721,875 | +0.29(+1.70%) |
Sep 25, 2009 | 17.09 | 17.48 | 17.02 | 17.29 | 1,738,335 | +0.30(+1.78%) |
Sep 24, 2009 | 17.88 | 17.88 | 16.77 | 16.99 | 1,774,928 | -0.81(-4.56%) |
Sep 23, 2009 | 17.97 | 18.19 | 17.72 | 17.80 | 1,089,105 | -0.18(-0.98%) |
Sep 22, 2009 | 18.05 | 18.22 | 17.84 | 17.97 | 1,050,417 | -0.03(-0.16%) |
Sep 21, 2009 | 17.68 | 18.07 | 17.16 | 18.00 | 693,724 | +0.07(+0.38%) |
Sep 18, 2009 | 17.86 | 18.03 | 17.48 | 17.93 | 856,513 | +0.16(+0.88%) |
Sep 17, 2009 | 17.85 | 18.28 | 17.52 | 17.78 | 4,303,742 | +1.43(+8.73%) |
Sep 16, 2009 | 16.44 | 16.76 | 16.24 | 16.35 | 519,309 | -0.21(-1.24%) |
Sep 15, 2009 | 16.50 | 16.77 | 16.37 | 16.56 | 705,300 | +0.24(+1.50%) |
Sep 14, 2009 | 15.84 | 16.47 | 15.83 | 16.31 | 589,063 | +0.31(+1.96%) |
Sep 11, 2009 | 16.32 | 16.52 | 16.00 | 16.00 | 727,355 | -0.23(-1.45%) |
Sep 10, 2009 | 15.74 | 16.25 | 15.43 | 16.23 | 989,046 | +0.55(+3.49%) |
Sep 09, 2009 | 15.23 | 16.13 | 15.05 | 15.69 | 1,207,394 | +0.54(+3.55%) |
Sep 08, 2009 | 15.36 | 15.41 | 14.97 | 15.15 | 988,263 | +0.04(+0.26%) |
Sep 04, 2009 | 14.90 | 15.25 | 14.79 | 15.11 | 1,446,205 | +0.08(+0.52%) |
Sep 03, 2009 | 15.04 | 15.15 | 14.70 | 15.03 | 1,721,015 | +0.18(+1.19%) |
Sep 02, 2009 | 14.87 | 15.19 | 14.78 | 14.85 | 1,054,017 | -0.13(-0.85%) |
Sep 01, 2009 | 15.18 | 15.42 | 14.92 | 14.98 | 1,486,363 | -0.20(-1.29%) |
Aug 31, 2009 | 15.18 | 15.27 | 14.84 | 15.18 | 895,228 | -0.18(-1.15%) |
Aug 28, 2009 | 15.72 | 15.72 | 15.11 | 15.35 | 1,312,835 | -0.43(-2.73%) |
Aug 27, 2009 | 14.83 | 16.18 | 14.83 | 15.78 | 4,497,377 | +1.36(+9.42%) |
Aug 26, 2009 | 14.31 | 14.54 | 14.13 | 14.42 | 710,451 | +0.05(+0.34%) |
Aug 25, 2009 | 14.05 | 14.52 | 14.03 | 14.38 | 696,098 | +0.35(+2.51%) |
Aug 24, 2009 | 13.74 | 14.15 | 13.74 | 14.02 | 604,243 | +0.26(+1.92%) |
Aug 21, 2009 | 13.39 | 13.89 | 13.39 | 13.76 | 922,373 | +0.50(+3.76%) |
Aug 20, 2009 | 12.95 | 13.27 | 12.74 | 13.26 | 2,386,009 | +0.27(+2.11%) |
Aug 19, 2009 | 12.62 | 13.16 | 12.62 | 12.99 | 945,184 | +0.15(+1.14%) |
Aug 18, 2009 | 12.65 | 12.95 | 12.65 | 12.84 | 626,192 | -0.09(-0.68%) |
Aug 17, 2009 | 13.06 | 13.14 | 12.68 | 12.93 | 1,083,142 | -0.44(-3.29%) |
Aug 14, 2009 | 13.69 | 13.69 | 13.23 | 13.37 | 1,078,025 | -0.44(-3.19%) |
Aug 13, 2009 | 13.91 | 13.91 | 13.42 | 13.81 | 946,885 | +0.09(+0.64%) |
Aug 12, 2009 | 13.39 | 13.83 | 13.36 | 13.72 | 1,135,352 | +0.23(+1.74%) |
Aug 11, 2009 | 13.84 | 13.97 | 13.35 | 13.49 | 871,766 | -0.35(-2.54%) |
Aug 10, 2009 | 13.61 | 13.92 | 13.37 | 13.84 | 1,457,661 | +0.14(+1.00%) |
Aug 07, 2009 | 13.67 | 13.77 | 13.49 | 13.70 | 1,939,102 | +0.08(+0.57%) |
Aug 06, 2009 | 13.30 | 13.70 | 12.95 | 13.62 | 1,421,458 | +0.48(+3.65%) |
Aug 05, 2009 | 13.46 | 13.47 | 13.01 | 13.14 | 687,416 | -0.29(-2.18%) |
Aug 04, 2009 | 13.20 | 13.60 | 13.05 | 13.44 | 1,412,666 | +0.19(+1.47%) |
Aug 03, 2009 | 12.85 | 13.36 | 12.71 | 13.24 | 1,352,406 | +0.52(+4.08%) |
Jul 31, 2009 | 12.89 | 13.03 | 12.57 | 12.72 | 1,789,883 | -0.07(-0.54%) |
Jul 30, 2009 | 14.25 | 14.25 | 12.44 | 12.79 | 7,662,315 | -2.32(-15.34%) |
Jul 29, 2009 | 14.59 | 15.17 | 14.43 | 15.11 | 712,861 | +0.40(+2.73%) |
Jul 28, 2009 | 14.65 | 14.95 | 14.41 | 14.71 | 447,930 | -0.04(-0.27%) |
Jul 27, 2009 | 15.02 | 15.04 | 14.44 | 14.75 | 626,131 | -0.22(-1.44%) |
Jul 24, 2009 | 14.78 | 15.05 | 14.64 | 14.96 | 711 | -0.04(-0.26%) |
Jul 23, 2009 | 14.52 | 15.00 | 14.28 | 15.00 | 626,417 | +0.44(+3.02%) |
Jul 22, 2009 | 14.72 | 14.88 | 14.31 | 14.56 | 802,147 | -0.15(-1.00%) |
Jul 21, 2009 | 14.32 | 14.74 | 14.11 | 14.71 | 1,057,504 | +0.51(+3.58%) |
Jul 20, 2009 | 13.78 | 14.22 | 13.77 | 14.20 | 501,472 | +0.42(+3.05%) |
Jul 17, 2009 | 14.15 | 14.15 | 13.56 | 13.78 | 484,555 | -0.27(-1.95%) |
Jul 16, 2009 | 13.63 | 14.19 | 13.63 | 14.05 | 829,812 | +0.38(+2.79%) |
Jul 15, 2009 | 13.27 | 13.67 | 13.12 | 13.67 | 811,671 | +0.63(+4.80%) |
Jul 14, 2009 | 12.59 | 13.12 | 12.59 | 13.05 | 555,958 | +0.32(+2.54%) |
Jul 13, 2009 | 12.53 | 12.77 | 12.52 | 12.72 | 917,786 | +0.05(+0.39%) |
Jul 10, 2009 | 12.28 | 12.78 | 11.99 | 12.67 | 1,539,850 | +0.18(+1.41%) |
Jul 09, 2009 | 12.62 | 12.83 | 12.40 | 12.50 | 1,311,784 | -0.01(-0.08%) |
Jul 08, 2009 | 12.28 | 12.66 | 12.17 | 12.51 | 1,657,479 | +0.45(+3.73%) |
Jul 07, 2009 | 12.47 | 12.53 | 11.81 | 12.06 | 1,193,752 | -0.43(-3.44%) |
Jul 06, 2009 | 12.85 | 12.95 | 12.36 | 12.49 | 1,266,778 | -0.53(-4.06%) |
Jul 02, 2009 | 13.50 | 13.50 | 13.02 | 13.02 | 711,012 | -0.67(-4.93%) |
Jul 01, 2009 | 13.51 | 13.78 | 13.32 | 13.69 | 525,927 | +0.25(+1.89%) |
Jun 30, 2009 | 13.81 | 13.87 | 13.30 | 13.44 | 861,604 | -0.49(-3.51%) |
Jun 29, 2009 | 13.77 | 13.98 | 13.60 | 13.93 | 1,095,134 | +0.17(+1.21%) |
Jun 26, 2009 | 13.63 | 13.96 | 13.55 | 13.76 | 1,503,706 | +0.00(+0.00%) |
Jun 25, 2009 | 13.47 | 14.67 | 13.47 | 13.76 | 1,438,629 | +0.54(+4.07%) |
Jun 24, 2009 | 13.96 | 14.08 | 13.10 | 13.22 | 1,432,677 | -0.60(-4.32%) |
Jun 23, 2009 | 14.25 | 14.25 | 13.30 | 13.82 | 4,079,206 | -0.86(-5.86%) |
Jun 22, 2009 | 14.87 | 14.90 | 14.47 | 14.68 | 1,231,146 | -0.35(-2.34%) |
Jun 19, 2009 | 15.12 | 15.16 | 14.71 | 15.03 | 916,229 | +0.16(+1.05%) |
Jun 18, 2009 | 14.40 | 14.93 | 14.37 | 14.87 | 914,439 | +0.43(+2.98%) |
Jun 17, 2009 | 14.15 | 14.58 | 13.72 | 14.44 | 930,491 | +0.28(+2.00%) |
Jun 16, 2009 | 14.47 | 14.59 | 13.94 | 14.16 | 764,622 | -0.30(-2.10%) |
Jun 15, 2009 | 15.21 | 15.21 | 14.30 | 14.46 | 771,560 | -0.85(-5.56%) |
Jun 12, 2009 | 15.38 | 15.54 | 15.14 | 15.31 | 744,967 | -0.14(-0.89%) |
Jun 11, 2009 | 15.82 | 15.88 | 15.30 | 15.45 | 1,485,973 | -0.42(-2.65%) |
Jun 10, 2009 | 15.97 | 15.97 | 15.60 | 15.87 | 743,724 | +0.21(+1.31%) |
Jun 09, 2009 | 15.93 | 16.10 | 15.60 | 15.67 | 792,136 | -0.12(-0.74%) |
Jun 08, 2009 | 15.65 | 15.91 | 15.56 | 15.78 | 820,562 | -0.14(-0.86%) |
Jun 05, 2009 | 15.87 | 16.57 | 15.55 | 15.92 | 2,441,758 | +1.21(+8.24%) |
Jun 04, 2009 | 13.93 | 14.74 | 13.79 | 14.71 | 2,074,035 | +0.97(+7.05%) |
Jun 03, 2009 | 13.92 | 14.02 | 13.63 | 13.74 | 626,500 | -0.36(-2.57%) |
Jun 02, 2009 | 13.96 | 14.31 | 13.94 | 14.10 | 1,616,910 | +0.02(+0.14%) |
Jun 01, 2009 | 13.76 | 14.17 | 13.63 | 14.08 | 1,916,541 | +0.64(+4.73%) |
May 29, 2009 | 13.45 | 13.76 | 13.22 | 13.45 | 1,050,712 | +0.22(+1.70%) |
May 28, 2009 | 13.20 | 13.37 | 12.78 | 13.22 | 726,442 | +0.20(+1.50%) |
May 27, 2009 | 13.18 | 13.45 | 12.89 | 13.03 | 1,026,487 | -0.14(-1.04%) |
May 26, 2009 | 12.94 | 13.34 | 12.88 | 13.16 | 753,000 | +0.20(+1.51%) |
May 22, 2009 | 13.29 | 13.33 | 12.93 | 12.97 | 471,895 | -0.22(-1.63%) |
May 21, 2009 | 13.59 | 13.61 | 13.05 | 13.18 | 476,957 | -0.56(-4.06%) |
May 20, 2009 | 13.90 | 14.04 | 13.60 | 13.74 | 1,367,559 | -0.15(-1.06%) |
May 19, 2009 | 13.98 | 14.17 | 13.61 | 13.89 | 1,262,694 | +0.03(+0.21%) |
May 18, 2009 | 13.62 | 13.89 | 13.31 | 13.86 | 1,271,952 | +0.94(+7.27%) |
May 15, 2009 | 12.72 | 13.39 | 12.72 | 12.92 | 692,243 | +0.19(+1.46%) |
May 14, 2009 | 12.57 | 13.07 | 12.47 | 12.73 | 640,327 | +0.22(+1.72%) |
May 13, 2009 | 12.65 | 12.80 | 12.25 | 12.52 | 966,812 | -0.47(-3.61%) |
May 12, 2009 | 13.26 | 13.31 | 12.57 | 12.99 | 601,911 | -0.22(-1.63%) |
May 11, 2009 | 13.44 | 13.59 | 12.99 | 13.20 | 621,356 | -0.50(-3.64%) |
May 08, 2009 | 12.71 | 13.88 | 12.71 | 13.70 | 1,002,885 | +1.02(+8.02%) |
May 07, 2009 | 13.65 | 13.65 | 12.54 | 12.68 | 1,301,657 | -0.70(-5.26%) |
May 06, 2009 | 12.81 | 13.48 | 12.73 | 13.39 | 2,106,627 | +0.66(+5.15%) |
May 05, 2009 | 12.61 | 12.95 | 12.60 | 12.73 | 1,407,268 | -0.04(-0.31%) |
May 04, 2009 | 12.49 | 12.82 | 12.26 | 12.77 | 1,195,699 | +0.46(+3.73%) |
May 01, 2009 | 12.57 | 12.70 | 12.20 | 12.31 | 1,500,029 | -0.16(-1.26%) |
Apr 30, 2009 | 13.48 | 14.62 | 11.86 | 12.47 | 3,362,474 | +0.52(+4.34%) |
Apr 29, 2009 | 11.83 | 12.04 | 11.70 | 11.95 | 1,178,561 | +0.25(+2.17%) |
Apr 28, 2009 | 11.99 | 12.06 | 11.66 | 11.70 | 586,203 | -0.56(-4.55%) |
Apr 27, 2009 | 12.41 | 12.67 | 12.18 | 12.25 | 896,477 | -0.42(-3.32%) |
Apr 24, 2009 | 11.86 | 12.84 | 11.74 | 12.67 | 872,343 | +0.84(+7.11%) |
Apr 23, 2009 | 11.75 | 11.92 | 11.43 | 11.83 | 1,544,175 | +0.19(+1.60%) |
Apr 22, 2009 | 11.06 | 11.92 | 11.06 | 11.65 | 1,380,722 | +0.59(+5.30%) |
Apr 21, 2009 | 10.96 | 11.17 | 10.92 | 11.06 | 779,013 | -0.03(-0.26%) |
Apr 20, 2009 | 11.35 | 11.35 | 10.98 | 11.09 | 679,461 | -0.52(-4.47%) |
Apr 17, 2009 | 11.16 | 11.76 | 11.15 | 11.61 | 702,185 | +0.45(+4.03%) |
Apr 16, 2009 | 11.38 | 11.45 | 11.13 | 11.16 | 1,192,358 | -0.10(-0.87%) |
Apr 15, 2009 | 10.94 | 11.45 | 10.94 | 11.26 | 694,773 | +0.20(+1.77%) |
Apr 14, 2009 | 11.49 | 11.49 | 10.44 | 11.06 | 1,033,466 | -0.90(-7.52%) |
Apr 13, 2009 | 12.06 | 12.30 | 11.25 | 11.96 | 725,404 | -0.35(-2.86%) |
Apr 09, 2009 | 11.72 | 12.47 | 11.51 | 12.31 | 803,004 | +0.92(+8.07%) |
Apr 08, 2009 | 11.19 | 11.42 | 11.13 | 11.39 | 544,158 | +0.23(+2.10%) |
Apr 07, 2009 | 11.39 | 11.48 | 11.15 | 11.16 | 810,835 | -0.38(-3.31%) |
Apr 06, 2009 | 10.94 | 11.63 | 10.82 | 11.54 | 687,554 | +0.44(+3.97%) |
Apr 03, 2009 | 10.70 | 11.14 | 10.60 | 11.10 | 531,014 | +0.40(+3.75%) |
Apr 02, 2009 | 10.17 | 10.99 | 10.03 | 10.70 | 1,231,062 | +0.83(+8.42%) |
Apr 01, 2009 | 9.437 | 9.994 | 9.388 | 9.867 | 1,646,479 | +0.12(+1.20%) |
Mar 31, 2009 | 10.09 | 10.09 | 9.603 | 9.750 | 877,761 | -0.12(-1.19%) |
Mar 30, 2009 | 10.10 | 10.10 | 9.691 | 9.867 | 958,384 | -1.25(-11.26%) |
Mar 26, 2009 | 10.46 | 11.20 | 10.22 | 11.12 | 1,809,079 | +0.95(+9.33%) |
Mar 25, 2009 | 10.24 | 10.58 | 9.975 | 10.17 | 718,549 | +0.11(+1.07%) |
Mar 24, 2009 | 9.965 | 10.24 | 9.808 | 10.06 | 632,201 | -0.05(-0.48%) |
Mar 23, 2009 | 9.671 | 10.12 | 9.613 | 10.11 | 578,978 | +0.78(+8.39%) |
Mar 20, 2009 | 9.534 | 9.691 | 9.310 | 9.329 | 719,506 | -0.22(-2.35%) |
Mar 19, 2009 | 9.799 | 9.867 | 9.437 | 9.554 | 685,880 | -0.03(-0.31%) |
Mar 18, 2009 | 9.270 | 9.593 | 8.786 | 9.583 | 1,090,854 | +0.34(+3.70%) |
Mar 17, 2009 | 9.251 | 9.300 | 8.840 | 9.241 | 518,154 | +0.02(+0.21%) |
Mar 16, 2009 | 8.860 | 9.564 | 8.214 | 9.222 | 851,082 | -0.52(-5.32%) |
Mar 13, 2009 | 9.652 | 9.926 | 9.515 | 9.740 | 0 | +0.17(+1.74%) |
Mar 12, 2009 | 9.006 | 9.623 | 8.918 | 9.574 | 461,699 | +0.42(+4.59%) |
Mar 11, 2009 | 9.046 | 9.241 | 8.840 | 9.153 | 773,234 | +0.20(+2.18%) |
Mar 10, 2009 | 8.371 | 8.967 | 8.361 | 8.958 | 966,620 | +0.68(+8.27%) |
Mar 09, 2009 | 7.941 | 8.527 | 7.941 | 8.273 | 747,685 | +0.14(+1.68%) |
Mar 06, 2009 | 8.117 | 8.214 | 7.853 | 8.136 | 0 | +0.05(+0.60%) |
Mar 05, 2009 | 8.811 | 8.811 | 8.058 | 8.087 | 602,333 | -0.76(-8.62%) |
Mar 04, 2009 | 8.664 | 8.997 | 8.664 | 8.850 | 509,559 | +0.34(+4.02%) |