Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.84 | 21.06 | 20.71 | 20.83 | 464,150 | -0.23(-1.09%) |
Mar 30, 2010 | 21.49 | 21.49 | 20.75 | 21.06 | 681,728 | -0.50(-2.32%) |
Mar 29, 2010 | 21.82 | 21.82 | 20.98 | 21.56 | 589,838 | -0.45(-2.04%) |
Mar 26, 2010 | 22.05 | 22.21 | 21.74 | 22.01 | 782,504 | +0.04(+0.18%) |
Mar 25, 2010 | 21.52 | 22.05 | 21.29 | 21.97 | 1,048,223 | +0.68(+3.19%) |
Mar 24, 2010 | 20.99 | 21.50 | 20.93 | 21.29 | 901,415 | +0.20(+0.95%) |
Mar 23, 2010 | 20.56 | 21.23 | 20.40 | 21.09 | 1,493,398 | +0.66(+3.23%) |
Mar 22, 2010 | 20.17 | 20.50 | 19.95 | 20.43 | 737,740 | +0.13(+0.64%) |
Mar 19, 2010 | 20.66 | 20.84 | 20.30 | 20.30 | 732,838 | -0.36(-1.74%) |
Mar 18, 2010 | 20.40 | 20.83 | 20.20 | 20.66 | 341,690 | +0.19(+0.93%) |
Mar 17, 2010 | 20.26 | 20.74 | 20.19 | 20.47 | 587,180 | +0.34(+1.69%) |
Mar 16, 2010 | 19.49 | 20.14 | 19.41 | 20.13 | 337,610 | +0.61(+3.12%) |
Mar 15, 2010 | 19.34 | 19.52 | 19.33 | 19.52 | 486,218 | +0.00(+0.00%) |
Mar 12, 2010 | 19.48 | 19.58 | 19.17 | 19.52 | 328,173 | +0.02(+0.10%) |
Mar 11, 2010 | 19.20 | 19.56 | 19.10 | 19.50 | 215,230 | +0.19(+0.98%) |
Mar 10, 2010 | 19.19 | 19.43 | 19.09 | 19.31 | 280,928 | +0.21(+1.10%) |
Mar 09, 2010 | 19.08 | 19.38 | 19.05 | 19.10 | 349,608 | -0.10(-0.52%) |
Mar 08, 2010 | 19.48 | 19.59 | 19.15 | 19.20 | 225,120 | -0.16(-0.83%) |
Mar 05, 2010 | 19.00 | 19.49 | 18.98 | 19.36 | 235,421 | +0.47(+2.49%) |
Mar 04, 2010 | 18.93 | 19.29 | 18.74 | 18.89 | 263,091 | -0.05(-0.26%) |
Mar 03, 2010 | 19.07 | 19.30 | 18.80 | 18.94 | 467,256 | -0.20(-1.04%) |
Mar 02, 2010 | 18.78 | 19.32 | 18.64 | 19.14 | 912,300 | +0.41(+2.19%) |
Mar 01, 2010 | 17.98 | 18.75 | 17.83 | 18.73 | 477,434 | +0.75(+4.17%) |
Feb 26, 2010 | 17.92 | 18.13 | 17.78 | 17.98 | 342,747 | +0.12(+0.67%) |
Feb 25, 2010 | 17.65 | 18.06 | 17.34 | 17.86 | 757,764 | -0.13(-0.72%) |
Feb 24, 2010 | 18.08 | 18.23 | 17.81 | 17.99 | 548,484 | +0.04(+0.22%) |
Feb 23, 2010 | 18.41 | 18.41 | 17.76 | 17.95 | 952,044 | -0.46(-2.50%) |
Feb 22, 2010 | 18.44 | 18.67 | 18.23 | 18.41 | 271,055 | -0.06(-0.32%) |
Feb 19, 2010 | 18.54 | 18.63 | 18.15 | 18.47 | 224,209 | -0.08(-0.43%) |
Feb 18, 2010 | 18.53 | 18.74 | 18.42 | 18.55 | 285,810 | -0.14(-0.75%) |
Feb 17, 2010 | 18.85 | 19.23 | 18.62 | 18.69 | 385,951 | +0.09(+0.48%) |
Feb 16, 2010 | 18.46 | 18.62 | 18.09 | 18.60 | 232,884 | +0.30(+1.64%) |
Feb 12, 2010 | 18.00 | 18.30 | 18.30 | 18.30 | 480,900 | +0.13(+0.72%) |
Feb 11, 2010 | 17.97 | 18.24 | 17.77 | 18.17 | 352,519 | +0.17(+0.94%) |
Feb 10, 2010 | 18.31 | 18.53 | 17.81 | 18.00 | 391,095 | -0.20(-1.10%) |
Feb 09, 2010 | 18.21 | 18.39 | 18.04 | 18.20 | 697,028 | +0.18(+1.00%) |
Feb 08, 2010 | 18.26 | 18.56 | 17.96 | 18.02 | 254,756 | -0.28(-1.53%) |
Feb 05, 2010 | 18.00 | 18.45 | 17.82 | 18.30 | 933,533 | +0.30(+1.67%) |
Feb 04, 2010 | 18.40 | 18.52 | 17.77 | 18.00 | 2,126,596 | -0.68(-3.64%) |
Feb 03, 2010 | 18.91 | 19.11 | 18.49 | 18.68 | 1,337,010 | -0.31(-1.63%) |
Feb 02, 2010 | 19.13 | 19.31 | 18.61 | 18.99 | 650,191 | -0.01(-0.05%) |
Feb 01, 2010 | 18.41 | 19.21 | 18.25 | 19.00 | 785,132 | +0.75(+4.11%) |
Jan 29, 2010 | 17.60 | 18.43 | 17.40 | 18.25 | 1,237,655 | +1.21(+7.10%) |
Jan 28, 2010 | 17.23 | 17.27 | 16.47 | 17.04 | 361,184 | -0.15(-0.87%) |
Jan 27, 2010 | 16.46 | 17.35 | 16.32 | 17.19 | 386,237 | +0.57(+3.43%) |
Jan 26, 2010 | 16.96 | 16.98 | 16.52 | 16.62 | 177,883 | -0.25(-1.48%) |
Jan 25, 2010 | 16.80 | 17.04 | 16.21 | 16.87 | 531,144 | +0.21(+1.26%) |
Jan 22, 2010 | 17.72 | 17.94 | 16.66 | 16.66 | 503,971 | -1.15(-6.46%) |
Jan 21, 2010 | 18.51 | 18.79 | 17.46 | 17.81 | 553,202 | -0.84(-4.50%) |
Jan 20, 2010 | 19.07 | 19.10 | 18.26 | 18.65 | 407,907 | -0.55(-2.86%) |
Jan 19, 2010 | 18.60 | 19.25 | 18.36 | 19.20 | 309,988 | +0.70(+3.78%) |
Jan 15, 2010 | 18.74 | 18.50 | 18.50 | 18.50 | 342,800 | -0.20(-1.07%) |
Jan 14, 2010 | 18.54 | 18.87 | 18.41 | 18.70 | 197,164 | +0.01(+0.05%) |
Jan 13, 2010 | 18.74 | 19.31 | 18.38 | 18.69 | 578,939 | +0.66(+3.66%) |
Jan 12, 2010 | 18.51 | 18.65 | 17.83 | 18.03 | 501,676 | -0.55(-2.96%) |
Jan 11, 2010 | 18.70 | 18.70 | 18.39 | 18.58 | 279,953 | -0.19(-1.01%) |
Jan 08, 2010 | 18.77 | 18.89 | 18.55 | 18.77 | 178,512 | -0.13(-0.69%) |
Jan 07, 2010 | 18.79 | 18.96 | 18.60 | 18.90 | 402,519 | +0.11(+0.59%) |
Jan 06, 2010 | 18.63 | 18.97 | 18.48 | 18.79 | 413,805 | +0.01(+0.05%) |
Jan 05, 2010 | 18.48 | 18.82 | 18.48 | 18.78 | 332,429 | +0.18(+0.97%) |
Jan 04, 2010 | 18.33 | 18.87 | 18.33 | 18.60 | 775,275 | +0.41(+2.25%) |
Dec 31, 2009 | 18.31 | 18.19 | 18.19 | 18.19 | 268,000 | -0.31(-1.68%) |
Dec 30, 2009 | 18.36 | 18.57 | 18.14 | 18.50 | 229,352 | +0.07(+0.38%) |
Dec 29, 2009 | 18.90 | 18.96 | 18.35 | 18.43 | 342,088 | -0.49(-2.59%) |
Dec 28, 2009 | 18.64 | 18.95 | 18.57 | 18.92 | 166,312 | +0.19(+1.01%) |
Dec 24, 2009 | 18.85 | 19.00 | 18.43 | 18.73 | 286,294 | -0.23(-1.21%) |
Dec 23, 2009 | 19.05 | 19.10 | 18.65 | 18.96 | 470,721 | +0.14(+0.74%) |
Dec 22, 2009 | 18.52 | 18.89 | 18.45 | 18.82 | 380,383 | +0.36(+1.95%) |
Dec 21, 2009 | 18.44 | 18.94 | 18.35 | 18.46 | 289,255 | +0.08(+0.44%) |
Dec 18, 2009 | 18.24 | 18.53 | 18.12 | 18.38 | 615,886 | +0.12(+0.66%) |
Dec 17, 2009 | 18.47 | 18.51 | 18.23 | 18.26 | 334,283 | -0.45(-2.41%) |
Dec 16, 2009 | 18.76 | 18.77 | 18.42 | 18.71 | 675,365 | +0.21(+1.14%) |
Dec 15, 2009 | 18.28 | 18.56 | 18.01 | 18.50 | 732,951 | +0.13(+0.71%) |
Dec 14, 2009 | 18.22 | 18.45 | 18.21 | 18.37 | 1,787,910 | +1.04(+6.00%) |
Dec 11, 2009 | 17.54 | 17.54 | 17.05 | 17.33 | 276,203 | +0.07(+0.41%) |
Dec 10, 2009 | 16.89 | 17.31 | 16.74 | 17.26 | 390,838 | +0.49(+2.92%) |
Dec 09, 2009 | 17.01 | 17.26 | 16.72 | 16.77 | 480,124 | -0.28(-1.64%) |
Dec 08, 2009 | 17.00 | 17.34 | 16.94 | 17.05 | 682,651 | -0.13(-0.76%) |
Dec 07, 2009 | 17.04 | 17.52 | 17.01 | 17.18 | 537,712 | +0.02(+0.12%) |
Dec 04, 2009 | 16.53 | 17.60 | 16.53 | 17.16 | 1,496,679 | +0.82(+5.02%) |
Dec 03, 2009 | 16.98 | 16.99 | 16.27 | 16.34 | 1,256,802 | +0.53(+3.35%) |
Dec 02, 2009 | 15.25 | 15.88 | 15.25 | 15.81 | 915,750 | +0.67(+4.43%) |
Dec 01, 2009 | 15.69 | 15.83 | 15.14 | 15.14 | 1,516,503 | -0.44(-2.82%) |
Nov 30, 2009 | 16.05 | 16.16 | 15.29 | 15.58 | 715,375 | -0.44(-2.75%) |
Nov 27, 2009 | 16.01 | 16.29 | 15.90 | 16.02 | 178,432 | -0.48(-2.91%) |
Nov 25, 2009 | 16.38 | 16.64 | 16.31 | 16.50 | 421,556 | +0.12(+0.73%) |
Nov 24, 2009 | 16.21 | 16.67 | 16.20 | 16.38 | 728,365 | -0.01(-0.06%) |
Nov 23, 2009 | 16.23 | 16.54 | 16.17 | 16.39 | 1,015,485 | +0.39(+2.44%) |
Nov 20, 2009 | 15.98 | 16.15 | 15.72 | 16.00 | 720,001 | -0.02(-0.12%) |
Nov 19, 2009 | 15.98 | 16.14 | 15.82 | 16.02 | 1,356,222 | -0.01(-0.06%) |
Nov 18, 2009 | 16.33 | 16.40 | 15.83 | 16.03 | 887,641 | -0.41(-2.49%) |
Nov 17, 2009 | 16.55 | 16.74 | 16.41 | 16.44 | 683,579 | -0.18(-1.08%) |
Nov 16, 2009 | 16.38 | 16.66 | 16.38 | 16.62 | 1,072,396 | +0.21(+1.28%) |
Nov 13, 2009 | 16.24 | 16.48 | 16.11 | 16.41 | 1,656,224 | +0.58(+3.66%) |
Nov 12, 2009 | 16.70 | 17.09 | 15.59 | 15.83 | 1,517,999 | -0.99(-5.89%) |
Nov 11, 2009 | 16.51 | 16.93 | 16.31 | 16.82 | 1,694,048 | +0.42(+2.56%) |
Nov 10, 2009 | 16.26 | 16.80 | 16.15 | 16.40 | 7,556,899 | -0.06(-0.36%) |
Nov 09, 2009 | 17.00 | 17.00 | 15.75 | 16.46 | 2,055,298 | -1.29(-7.27%) |
Nov 06, 2009 | 17.58 | 18.10 | 17.37 | 17.75 | 657,946 | -0.51(-2.79%) |
Nov 05, 2009 | 18.08 | 18.63 | 17.73 | 18.26 | 475,973 | +0.54(+3.05%) |
Nov 04, 2009 | 18.87 | 19.14 | 17.49 | 17.72 | 978,064 | -0.86(-4.63%) |
Nov 03, 2009 | 17.37 | 19.24 | 17.24 | 18.58 | 936,485 | +1.39(+8.09%) |
Nov 02, 2009 | 17.14 | 17.80 | 16.81 | 17.19 | 868,900 | +0.35(+2.08%) |
Oct 30, 2009 | 17.28 | 17.30 | 16.02 | 16.84 | 1,264,263 | -0.49(-2.83%) |
Oct 29, 2009 | 16.96 | 17.41 | 16.86 | 17.33 | 799,087 | +0.50(+2.97%) |
Oct 28, 2009 | 18.20 | 18.20 | 16.71 | 16.83 | 945,255 | -1.53(-8.33%) |
Oct 27, 2009 | 18.25 | 18.53 | 17.77 | 18.36 | 545,392 | +0.09(+0.49%) |
Oct 26, 2009 | 18.57 | 19.17 | 17.94 | 18.27 | 555,226 | -0.17(-0.92%) |
Oct 23, 2009 | 18.61 | 18.72 | 18.40 | 18.44 | 422,929 | -0.41(-2.18%) |
Oct 22, 2009 | 18.91 | 19.00 | 18.43 | 18.85 | 924,902 | -0.08(-0.42%) |
Oct 21, 2009 | 19.39 | 19.77 | 18.86 | 18.93 | 522,621 | -0.66(-3.37%) |
Oct 20, 2009 | 19.70 | 19.83 | 19.59 | 19.59 | 401,282 | -0.37(-1.85%) |
Oct 19, 2009 | 19.76 | 20.08 | 19.55 | 19.96 | 414,495 | +0.15(+0.76%) |
Oct 16, 2009 | 19.73 | 20.04 | 19.07 | 19.81 | 767,041 | -0.17(-0.85%) |
Oct 15, 2009 | 20.46 | 20.61 | 19.81 | 19.98 | 590,109 | -0.56(-2.73%) |
Oct 14, 2009 | 20.04 | 20.69 | 19.85 | 20.54 | 536,344 | +0.70(+3.53%) |
Oct 13, 2009 | 19.56 | 19.97 | 18.93 | 19.84 | 379,617 | +0.32(+1.64%) |
Oct 12, 2009 | 19.55 | 19.82 | 19.47 | 19.52 | 744,471 | +0.00(+0.00%) |
Oct 09, 2009 | 19.19 | 19.77 | 19.11 | 19.52 | 529,182 | +0.46(+2.41%) |
Oct 08, 2009 | 18.89 | 19.22 | 18.81 | 19.06 | 372,443 | +0.37(+1.98%) |
Oct 07, 2009 | 18.70 | 18.91 | 18.04 | 18.69 | 318,165 | -0.32(-1.68%) |
Oct 06, 2009 | 18.61 | 19.15 | 18.19 | 19.01 | 587,466 | +0.74(+4.05%) |
Oct 05, 2009 | 17.29 | 18.46 | 17.23 | 18.27 | 571,835 | +0.97(+5.61%) |
Oct 02, 2009 | 17.25 | 17.56 | 16.77 | 17.30 | 551,736 | -0.11(-0.63%) |
Oct 01, 2009 | 18.08 | 18.10 | 17.29 | 17.41 | 568,445 | -0.72(-3.97%) |
Sep 30, 2009 | 18.80 | 18.80 | 17.83 | 18.13 | 790,553 | -0.82(-4.33%) |
Sep 29, 2009 | 19.33 | 19.64 | 18.81 | 18.95 | 298,830 | -0.04(-0.21%) |
Sep 28, 2009 | 18.15 | 19.30 | 18.07 | 18.99 | 662,753 | +0.82(+4.51%) |
Sep 25, 2009 | 19.13 | 19.20 | 18.09 | 18.17 | 648,401 | -1.03(-5.36%) |
Sep 24, 2009 | 19.96 | 19.99 | 18.56 | 19.20 | 893,806 | -0.64(-3.23%) |
Sep 23, 2009 | 20.33 | 20.41 | 19.78 | 19.84 | 962,591 | -0.31(-1.54%) |
Sep 22, 2009 | 19.45 | 20.25 | 19.10 | 20.15 | 827,648 | +1.02(+5.33%) |
Sep 21, 2009 | 19.08 | 19.44 | 18.79 | 19.13 | 1,167,807 | -0.37(-1.90%) |
Sep 18, 2009 | 19.62 | 19.68 | 19.10 | 19.50 | 1,433,444 | +0.10(+0.52%) |
Sep 17, 2009 | 18.66 | 20.29 | 18.29 | 19.40 | 2,589,016 | +1.64(+9.23%) |
Sep 16, 2009 | 17.51 | 18.73 | 17.48 | 17.76 | 801,634 | +0.21(+1.20%) |
Sep 15, 2009 | 17.81 | 17.92 | 17.48 | 17.55 | 266,962 | -0.21(-1.18%) |
Sep 14, 2009 | 17.05 | 17.81 | 16.81 | 17.76 | 237,901 | +0.39(+2.25%) |
Sep 11, 2009 | 17.23 | 17.83 | 17.10 | 17.37 | 497,285 | +0.15(+0.87%) |
Sep 10, 2009 | 16.69 | 17.31 | 16.44 | 17.22 | 504,320 | +0.54(+3.24%) |
Sep 09, 2009 | 16.10 | 16.87 | 15.90 | 16.68 | 717,019 | +0.59(+3.67%) |
Sep 08, 2009 | 16.00 | 16.10 | 15.79 | 16.09 | 329,552 | +0.30(+1.90%) |
Sep 04, 2009 | 15.29 | 15.84 | 15.07 | 15.79 | 276,342 | +0.63(+4.16%) |
Sep 03, 2009 | 15.04 | 15.29 | 14.83 | 15.16 | 338,847 | +0.16(+1.07%) |
Sep 02, 2009 | 15.02 | 15.21 | 14.95 | 15.00 | 457,994 | -0.10(-0.66%) |
Sep 01, 2009 | 16.00 | 16.33 | 15.00 | 15.10 | 454,246 | -0.79(-4.97%) |
Aug 31, 2009 | 15.88 | 16.05 | 15.57 | 15.89 | 467,167 | -0.42(-2.58%) |
Aug 28, 2009 | 16.20 | 16.65 | 16.06 | 16.31 | 659,132 | +0.36(+2.26%) |
Aug 27, 2009 | 15.25 | 16.06 | 14.90 | 15.95 | 550,036 | +0.76(+5.00%) |
Aug 26, 2009 | 15.30 | 15.46 | 15.03 | 15.19 | 346,983 | -0.25(-1.62%) |
Aug 25, 2009 | 15.59 | 15.78 | 15.34 | 15.44 | 492,357 | +0.09(+0.59%) |
Aug 24, 2009 | 15.61 | 15.74 | 15.27 | 15.35 | 344,739 | -0.25(-1.60%) |
Aug 21, 2009 | 15.56 | 16.01 | 15.40 | 15.60 | 407,055 | +0.20(+1.30%) |
Aug 20, 2009 | 14.98 | 15.51 | 14.98 | 15.40 | 611,403 | +0.27(+1.78%) |
Aug 19, 2009 | 14.84 | 15.17 | 14.62 | 15.13 | 815,486 | +0.02(+0.13%) |
Aug 18, 2009 | 15.20 | 15.36 | 14.91 | 15.11 | 614,212 | -0.43(-2.77%) |
Aug 17, 2009 | 15.91 | 15.95 | 14.97 | 15.54 | 925,732 | -0.69(-4.25%) |
Aug 14, 2009 | 16.69 | 16.77 | 15.60 | 16.23 | 1,071,604 | -0.59(-3.51%) |
Aug 13, 2009 | 16.20 | 17.01 | 15.57 | 16.82 | 1,623,153 | +0.60(+3.70%) |
Aug 12, 2009 | 15.76 | 16.44 | 15.27 | 16.22 | 1,368,881 | +0.36(+2.27%) |
Aug 11, 2009 | 15.51 | 16.03 | 15.30 | 15.86 | 1,232,248 | -0.01(-0.06%) |
Aug 10, 2009 | 14.73 | 15.96 | 14.33 | 15.87 | 2,418,538 | +1.08(+7.30%) |
Aug 07, 2009 | 13.57 | 15.07 | 13.52 | 14.79 | 2,194,909 | +1.59(+12.05%) |
Aug 06, 2009 | 12.99 | 13.34 | 12.65 | 13.20 | 754,385 | +0.16(+1.23%) |
Aug 05, 2009 | 12.96 | 13.28 | 12.76 | 13.04 | 1,944,796 | -0.10(-0.76%) |
Aug 04, 2009 | 11.61 | 13.63 | 11.07 | 13.14 | 4,168,774 | +1.93(+17.22%) |
Aug 03, 2009 | 10.88 | 11.24 | 10.57 | 11.21 | 955,709 | +0.50(+4.67%) |
Jul 31, 2009 | 10.95 | 11.05 | 10.65 | 10.71 | 893,965 | -0.19(-1.74%) |
Jul 30, 2009 | 10.50 | 11.14 | 10.39 | 10.90 | 1,649,869 | +0.56(+5.42%) |
Jul 29, 2009 | 10.41 | 10.54 | 10.29 | 10.34 | 696,630 | -0.07(-0.67%) |
Jul 28, 2009 | 10.09 | 10.55 | 9.960 | 10.41 | 1,541,784 | +0.32(+3.17%) |
Jul 27, 2009 | 9.851 | 10.24 | 9.580 | 10.09 | 745,868 | +0.23(+2.33%) |
Jul 24, 2009 | 9.650 | 9.860 | 9.510 | 9.860 | 820 | +0.18(+1.86%) |
Jul 23, 2009 | 9.220 | 9.720 | 9.210 | 9.680 | 543,199 | +0.46(+4.99%) |
Jul 22, 2009 | 9.360 | 9.420 | 9.140 | 9.220 | 346,328 | -0.10(-1.07%) |
Jul 21, 2009 | 9.450 | 9.450 | 9.130 | 9.320 | 396,592 | -0.06(-0.64%) |
Jul 20, 2009 | 9.130 | 9.510 | 9.080 | 9.380 | 506,537 | +0.28(+3.08%) |
Jul 17, 2009 | 9.400 | 9.400 | 9.060 | 9.100 | 357,566 | -0.37(-3.91%) |
Jul 16, 2009 | 8.880 | 9.550 | 8.820 | 9.470 | 1,251,587 | +0.42(+4.64%) |
Jul 15, 2009 | 8.680 | 9.080 | 8.610 | 9.050 | 761,872 | +0.57(+6.72%) |
Jul 14, 2009 | 8.600 | 8.670 | 8.390 | 8.480 | 721,073 | -0.10(-1.17%) |
Jul 13, 2009 | 8.640 | 8.860 | 8.490 | 8.580 | 1,180,913 | -0.28(-3.16%) |
Jul 10, 2009 | 8.990 | 9.110 | 8.500 | 8.860 | 625,476 | -0.17(-1.88%) |
Jul 09, 2009 | 8.990 | 9.250 | 8.650 | 9.030 | 808,087 | +0.19(+2.15%) |
Jul 08, 2009 | 9.020 | 9.070 | 8.510 | 8.840 | 474,252 | -0.02(-0.23%) |
Jul 07, 2009 | 8.510 | 9.200 | 8.500 | 8.860 | 695,909 | +0.25(+2.90%) |
Jul 06, 2009 | 9.100 | 9.410 | 8.510 | 8.610 | 834,849 | -0.65(-7.02%) |
Jul 02, 2009 | 9.890 | 9.890 | 9.100 | 9.260 | 572,938 | -0.57(-5.80%) |
Jul 01, 2009 | 9.790 | 10.07 | 9.640 | 9.830 | 571,757 | +0.09(+0.92%) |
Jun 30, 2009 | 9.480 | 9.850 | 9.350 | 9.740 | 1,412,109 | +0.28(+2.96%) |
Jun 29, 2009 | 9.460 | 9.790 | 9.250 | 9.460 | 729,931 | +0.19(+2.05%) |
Jun 26, 2009 | 9.580 | 9.680 | 9.000 | 9.270 | 1,771,881 | -0.36(-3.74%) |
Jun 25, 2009 | 9.770 | 9.770 | 9.450 | 9.630 | 903,985 | +0.00(+0.00%) |
Jun 24, 2009 | 9.550 | 10.04 | 9.540 | 9.630 | 1,485,888 | +0.24(+2.56%) |
Jun 23, 2009 | 10.69 | 10.69 | 9.330 | 9.390 | 954,048 | -0.12(-1.26%) |
Jun 22, 2009 | 10.16 | 10.17 | 9.500 | 9.510 | 459,495 | -0.74(-7.22%) |
Jun 19, 2009 | 10.07 | 10.51 | 10.03 | 10.25 | 786,652 | +0.35(+3.54%) |
Jun 18, 2009 | 9.930 | 10.09 | 9.810 | 9.900 | 1,149,035 | -0.06(-0.60%) |
Jun 17, 2009 | 10.69 | 10.81 | 9.780 | 9.960 | 1,096,002 | -0.83(-7.69%) |
Jun 16, 2009 | 11.04 | 11.74 | 10.62 | 10.79 | 583,607 | -0.31(-2.79%) |
Jun 15, 2009 | 11.18 | 11.35 | 10.94 | 11.10 | 390,815 | -0.14(-1.25%) |
Jun 12, 2009 | 11.53 | 11.53 | 10.96 | 11.24 | 702,201 | -0.40(-3.44%) |
Jun 11, 2009 | 11.21 | 11.78 | 11.21 | 11.64 | 509,772 | +0.06(+0.52%) |
Jun 10, 2009 | 11.52 | 11.71 | 11.34 | 11.58 | 635,372 | +0.07(+0.61%) |
Jun 09, 2009 | 11.54 | 11.66 | 11.45 | 11.51 | 611,215 | +0.06(+0.52%) |
Jun 08, 2009 | 11.26 | 11.65 | 11.25 | 11.45 | 472,434 | +0.02(+0.17%) |
Jun 05, 2009 | 11.24 | 11.50 | 11.09 | 11.43 | 1,016,213 | +0.41(+3.72%) |
Jun 04, 2009 | 10.82 | 11.10 | 10.61 | 11.02 | 1,453,801 | +0.20(+1.85%) |
Jun 03, 2009 | 11.05 | 11.25 | 10.71 | 10.82 | 7,574,748 | -0.38(-3.39%) |
Jun 02, 2009 | 11.57 | 11.90 | 10.87 | 11.20 | 819,865 | -1.15(-9.31%) |
Jun 01, 2009 | 11.87 | 12.75 | 11.83 | 12.35 | 516,920 | +0.76(+6.56%) |
May 29, 2009 | 11.25 | 11.75 | 11.13 | 11.59 | 458,942 | +0.26(+2.29%) |
May 28, 2009 | 11.21 | 11.51 | 10.90 | 11.33 | 325,606 | -0.04(-0.35%) |
May 27, 2009 | 11.71 | 11.84 | 11.21 | 11.37 | 321,532 | -0.24(-2.07%) |
May 26, 2009 | 10.75 | 11.69 | 10.75 | 11.61 | 425,002 | +0.59(+5.35%) |
May 22, 2009 | 11.13 | 11.41 | 10.54 | 11.02 | 530,844 | -0.16(-1.43%) |
May 21, 2009 | 11.42 | 11.95 | 10.95 | 11.18 | 694,170 | -0.53(-4.53%) |
May 20, 2009 | 11.82 | 12.41 | 11.65 | 11.71 | 566,340 | -0.01(-0.09%) |
May 19, 2009 | 11.13 | 11.98 | 11.04 | 11.72 | 529,439 | +0.68(+6.16%) |
May 18, 2009 | 10.88 | 11.24 | 10.30 | 11.04 | 998,710 | +0.37(+3.47%) |
May 15, 2009 | 10.97 | 11.68 | 10.62 | 10.67 | 651,287 | -0.14(-1.30%) |
May 14, 2009 | 10.74 | 11.01 | 10.29 | 10.81 | 930,482 | +0.16(+1.50%) |
May 13, 2009 | 11.96 | 11.97 | 10.42 | 10.65 | 785,194 | -1.46(-12.06%) |
May 12, 2009 | 11.83 | 12.43 | 10.90 | 12.11 | 1,052,815 | -0.59(-4.65%) |
May 11, 2009 | 12.43 | 13.46 | 12.43 | 12.70 | 1,046,571 | -0.24(-1.85%) |
May 08, 2009 | 11.83 | 13.13 | 11.70 | 12.94 | 1,224,453 | +0.94(+7.83%) |
May 07, 2009 | 10.92 | 14.87 | 10.92 | 12.00 | 2,686,411 | +1.62(+15.61%) |
May 06, 2009 | 10.94 | 11.27 | 10.22 | 10.38 | 838,336 | -0.37(-3.44%) |
May 05, 2009 | 11.16 | 11.20 | 10.61 | 10.75 | 753,094 | -0.39(-3.50%) |
May 04, 2009 | 10.89 | 11.55 | 10.89 | 11.14 | 780,851 | +1.77(+18.89%) |
May 01, 2009 | 10.36 | 10.39 | 9.238 | 9.370 | 896,673 | -0.94(-9.12%) |
Apr 30, 2009 | 9.940 | 10.56 | 9.813 | 10.31 | 1,188,139 | +0.33(+3.31%) |
Apr 29, 2009 | 8.570 | 10.00 | 8.330 | 9.980 | 701,866 | +1.32(+15.24%) |
Apr 28, 2009 | 8.080 | 8.790 | 8.000 | 8.660 | 608,528 | +0.38(+4.59%) |
Apr 27, 2009 | 7.760 | 8.880 | 7.660 | 8.280 | 866,615 | +0.49(+6.29%) |
Apr 24, 2009 | 7.060 | 7.930 | 7.060 | 7.790 | 503,585 | +0.75(+10.65%) |
Apr 23, 2009 | 6.790 | 7.160 | 6.690 | 7.040 | 481,288 | +0.17(+2.47%) |
Apr 22, 2009 | 6.400 | 7.050 | 6.400 | 6.870 | 310,387 | +0.41(+6.35%) |
Apr 21, 2009 | 6.370 | 6.780 | 6.190 | 6.460 | 658,819 | -0.04(-0.62%) |
Apr 20, 2009 | 6.500 | 6.600 | 6.270 | 6.500 | 679,449 | -0.10(-1.52%) |
Apr 17, 2009 | 6.400 | 6.720 | 6.400 | 6.600 | 558,737 | +0.11(+1.69%) |
Apr 16, 2009 | 6.680 | 6.680 | 6.415 | 6.490 | 471,246 | -0.05(-0.76%) |
Apr 15, 2009 | 6.540 | 6.620 | 6.400 | 6.540 | 408,318 | -0.05(-0.76%) |
Apr 14, 2009 | 6.290 | 6.710 | 6.270 | 6.590 | 745,603 | +0.19(+2.97%) |
Apr 13, 2009 | 6.400 | 6.480 | 5.890 | 6.400 | 376,245 | +0.00(+0.00%) |
Apr 09, 2009 | 6.120 | 6.550 | 5.900 | 6.400 | 758,042 | +0.52(+8.84%) |
Apr 08, 2009 | 5.790 | 6.160 | 5.670 | 5.880 | 552,500 | +0.10(+1.73%) |
Apr 07, 2009 | 6.060 | 6.060 | 5.530 | 5.780 | 618,349 | -0.19(-3.18%) |
Apr 06, 2009 | 6.330 | 6.460 | 5.840 | 5.970 | 792,027 | -0.23(-3.71%) |
Apr 03, 2009 | 5.800 | 6.380 | 5.720 | 6.200 | 533,961 | +0.35(+5.98%) |
Apr 02, 2009 | 5.470 | 6.080 | 5.370 | 5.850 | 522,151 | +0.71(+13.81%) |