Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.01 | 20.30 | 19.44 | 19.45 | 1,284,217 | -0.51(-2.54%) |
Jan 28, 2010 | 20.92 | 20.92 | 19.96 | 19.96 | 1,197,164 | -0.93(-4.43%) |
Jan 27, 2010 | 20.59 | 20.89 | 20.42 | 20.88 | 827,257 | +0.39(+1.91%) |
Jan 26, 2010 | 20.60 | 20.90 | 20.47 | 20.49 | 527,378 | -0.17(-0.81%) |
Jan 25, 2010 | 20.96 | 21.07 | 20.38 | 20.66 | 819,399 | -0.04(-0.19%) |
Jan 22, 2010 | 21.22 | 21.32 | 20.61 | 20.70 | 961,385 | -0.52(-2.44%) |
Jan 21, 2010 | 21.69 | 21.89 | 21.08 | 21.22 | 911,158 | -0.39(-1.80%) |
Jan 20, 2010 | 21.83 | 21.87 | 21.52 | 21.61 | 715,198 | -0.33(-1.50%) |
Jan 19, 2010 | 21.61 | 22.48 | 21.53 | 21.94 | 1,381,299 | +0.40(+1.87%) |
Jan 15, 2010 | 21.64 | 21.53 | 21.53 | 21.53 | 1,657,168 | -0.12(-0.56%) |
Jan 14, 2010 | 21.34 | 21.75 | 21.24 | 21.65 | 1,074,574 | +0.34(+1.58%) |
Jan 13, 2010 | 21.00 | 21.34 | 20.84 | 21.32 | 564,290 | +0.38(+1.83%) |
Jan 12, 2010 | 21.30 | 21.50 | 20.87 | 20.93 | 724,965 | -0.51(-2.38%) |
Jan 11, 2010 | 21.42 | 21.56 | 21.30 | 21.45 | 619,032 | +0.09(+0.41%) |
Jan 08, 2010 | 21.25 | 21.49 | 21.13 | 21.36 | 444,913 | +0.05(+0.22%) |
Jan 07, 2010 | 20.93 | 21.36 | 20.91 | 21.31 | 716,464 | +0.32(+1.50%) |
Jan 06, 2010 | 20.59 | 21.10 | 20.59 | 21.00 | 983,336 | +0.31(+1.49%) |
Jan 05, 2010 | 20.67 | 20.71 | 20.47 | 20.69 | 754,013 | -0.05(-0.23%) |
Jan 04, 2010 | 20.56 | 20.99 | 20.56 | 20.73 | 1,056,797 | +0.31(+1.51%) |
Dec 31, 2009 | 20.61 | 20.42 | 20.42 | 20.42 | 696,963 | -0.14(-0.69%) |
Dec 30, 2009 | 20.57 | 20.67 | 20.36 | 20.57 | 306,869 | -0.03(-0.13%) |
Dec 29, 2009 | 20.42 | 20.65 | 20.37 | 20.59 | 388,871 | +0.20(+0.99%) |
Dec 28, 2009 | 20.28 | 20.61 | 20.25 | 20.39 | 346,958 | +0.14(+0.70%) |
Dec 24, 2009 | 20.32 | 20.42 | 20.13 | 20.25 | 360,047 | -0.04(-0.20%) |
Dec 23, 2009 | 20.34 | 20.43 | 20.27 | 20.29 | 584,687 | -0.01(-0.07%) |
Dec 22, 2009 | 20.30 | 20.32 | 20.16 | 20.30 | 535,929 | +0.09(+0.43%) |
Dec 21, 2009 | 20.12 | 20.33 | 20.01 | 20.22 | 750,829 | +0.28(+1.42%) |
Dec 18, 2009 | 19.94 | 20.10 | 19.76 | 19.93 | 1,457,170 | +0.03(+0.17%) |
Dec 17, 2009 | 19.81 | 20.02 | 19.73 | 19.90 | 955,907 | -0.09(-0.47%) |
Dec 16, 2009 | 19.56 | 20.14 | 19.52 | 19.99 | 923,230 | +0.53(+2.73%) |
Dec 15, 2009 | 19.55 | 19.75 | 19.40 | 19.46 | 800,041 | -0.26(-1.33%) |
Dec 14, 2009 | 19.73 | 19.81 | 19.62 | 19.73 | 899,632 | +0.16(+0.82%) |
Dec 11, 2009 | 19.70 | 19.85 | 19.39 | 19.56 | 725,424 | -0.14(-0.72%) |
Dec 10, 2009 | 19.84 | 20.03 | 19.58 | 19.71 | 1,378,810 | +0.13(+0.69%) |
Dec 09, 2009 | 19.58 | 19.66 | 19.32 | 19.57 | 788,389 | -0.07(-0.38%) |
Dec 08, 2009 | 19.83 | 19.87 | 19.46 | 19.65 | 1,114,911 | -0.25(-1.25%) |
Dec 07, 2009 | 20.40 | 20.51 | 19.86 | 19.89 | 1,380,412 | -0.62(-3.01%) |
Dec 04, 2009 | 20.59 | 20.66 | 20.09 | 20.51 | 930,015 | +0.32(+1.56%) |
Dec 03, 2009 | 20.67 | 20.86 | 20.16 | 20.20 | 1,277,857 | -0.36(-1.76%) |
Dec 02, 2009 | 20.40 | 20.79 | 20.34 | 20.56 | 1,085,898 | +0.19(+0.92%) |
Dec 01, 2009 | 20.47 | 20.49 | 20.14 | 20.37 | 948,950 | +0.13(+0.63%) |
Nov 30, 2009 | 19.71 | 20.26 | 19.61 | 20.24 | 868,348 | +0.48(+2.41%) |
Nov 27, 2009 | 19.79 | 20.22 | 19.56 | 19.77 | 677,330 | -0.72(-3.51%) |
Nov 25, 2009 | 20.52 | 20.65 | 20.14 | 20.48 | 1,077,391 | +0.43(+2.14%) |
Nov 24, 2009 | 20.45 | 20.71 | 19.75 | 20.05 | 2,018,117 | -0.46(-2.23%) |
Nov 23, 2009 | 19.98 | 20.52 | 19.89 | 20.51 | 2,037,036 | +0.89(+4.55%) |
Nov 20, 2009 | 19.52 | 19.69 | 19.45 | 19.62 | 931,422 | -0.06(-0.31%) |
Nov 19, 2009 | 20.10 | 20.25 | 19.62 | 19.68 | 1,273,388 | -0.65(-3.20%) |
Nov 18, 2009 | 20.36 | 20.46 | 20.16 | 20.33 | 798,195 | -0.11(-0.53%) |
Nov 17, 2009 | 20.40 | 20.57 | 20.14 | 20.44 | 1,346,953 | +0.03(+0.16%) |
Nov 16, 2009 | 20.24 | 20.58 | 20.24 | 20.40 | 786,876 | +0.35(+1.74%) |
Nov 13, 2009 | 19.86 | 20.18 | 19.70 | 20.05 | 751,700 | +0.36(+1.84%) |
Nov 12, 2009 | 19.90 | 20.09 | 19.65 | 19.69 | 951,780 | -0.28(-1.38%) |
Nov 11, 2009 | 19.94 | 20.14 | 19.74 | 19.97 | 1,243,935 | +0.24(+1.23%) |
Nov 10, 2009 | 19.86 | 19.93 | 19.58 | 19.73 | 803,936 | -0.26(-1.28%) |
Nov 09, 2009 | 19.45 | 19.99 | 19.42 | 19.98 | 786,438 | +0.73(+3.80%) |
Nov 06, 2009 | 18.97 | 19.44 | 18.97 | 19.25 | 813,793 | -0.09(-0.49%) |
Nov 05, 2009 | 19.03 | 19.35 | 18.97 | 19.34 | 1,070,821 | +0.49(+2.60%) |
Nov 04, 2009 | 19.28 | 19.37 | 18.77 | 18.85 | 851,278 | -0.22(-1.16%) |
Nov 03, 2009 | 18.78 | 19.20 | 18.60 | 19.07 | 913,699 | +0.15(+0.82%) |
Nov 02, 2009 | 19.14 | 19.14 | 18.36 | 18.92 | 1,501,780 | -0.15(-0.78%) |
Oct 30, 2009 | 19.64 | 19.64 | 18.68 | 19.07 | 2,233,733 | -0.73(-3.70%) |
Oct 29, 2009 | 19.60 | 19.85 | 19.48 | 19.80 | 1,329,277 | +0.41(+2.11%) |
Oct 28, 2009 | 19.85 | 20.12 | 19.34 | 19.39 | 2,027,991 | -0.58(-2.89%) |
Oct 27, 2009 | 20.38 | 20.55 | 19.87 | 19.97 | 1,407,962 | -0.26(-1.26%) |
Oct 26, 2009 | 20.34 | 21.03 | 20.21 | 20.22 | 1,748,050 | -0.08(-0.40%) |
Oct 23, 2009 | 20.36 | 20.43 | 20.15 | 20.30 | 1,493,320 | +0.24(+1.17%) |
Oct 22, 2009 | 19.85 | 20.08 | 19.62 | 20.07 | 794,891 | +0.28(+1.43%) |
Oct 21, 2009 | 20.15 | 20.50 | 19.77 | 19.79 | 1,456,895 | -0.37(-1.83%) |
Oct 20, 2009 | 20.26 | 20.29 | 20.13 | 20.16 | 1,300,603 | -0.13(-0.66%) |
Oct 19, 2009 | 20.29 | 20.50 | 20.00 | 20.29 | 898,855 | +0.07(+0.33%) |
Oct 16, 2009 | 20.20 | 20.40 | 19.92 | 20.22 | 1,142,588 | -0.24(-1.15%) |
Oct 15, 2009 | 20.37 | 20.57 | 20.26 | 20.46 | 953,873 | -0.14(-0.68%) |
Oct 14, 2009 | 19.53 | 20.65 | 19.52 | 20.60 | 1,771,738 | +1.30(+6.75%) |
Oct 13, 2009 | 19.44 | 19.52 | 19.14 | 19.30 | 1,125,775 | -0.18(-0.93%) |
Oct 12, 2009 | 19.56 | 19.69 | 19.34 | 19.48 | 454,504 | -0.11(-0.55%) |
Oct 09, 2009 | 19.29 | 19.60 | 19.19 | 19.58 | 709,863 | +0.21(+1.11%) |
Oct 08, 2009 | 19.26 | 19.48 | 19.09 | 19.37 | 1,227,982 | +0.33(+1.73%) |
Oct 07, 2009 | 18.93 | 19.15 | 18.81 | 19.04 | 971,188 | +0.02(+0.11%) |
Oct 06, 2009 | 18.98 | 19.23 | 18.72 | 19.02 | 818,272 | +0.07(+0.35%) |
Oct 05, 2009 | 18.36 | 18.95 | 18.24 | 18.95 | 1,125,082 | +0.66(+3.64%) |
Oct 02, 2009 | 18.34 | 18.70 | 18.21 | 18.29 | 1,578,437 | -0.28(-1.48%) |
Oct 01, 2009 | 18.54 | 18.83 | 18.34 | 18.56 | 2,160,982 | -0.24(-1.25%) |
Sep 30, 2009 | 18.26 | 18.90 | 17.93 | 18.80 | 2,527,917 | +0.56(+3.09%) |
Sep 29, 2009 | 18.57 | 18.70 | 18.11 | 18.23 | 1,495,509 | -0.35(-1.88%) |
Sep 28, 2009 | 18.09 | 18.64 | 18.08 | 18.58 | 1,079,728 | +0.59(+3.28%) |
Sep 25, 2009 | 18.13 | 18.23 | 17.82 | 17.99 | 1,316,010 | -0.14(-0.78%) |
Sep 24, 2009 | 18.79 | 18.82 | 17.77 | 18.13 | 2,357,683 | -0.57(-3.05%) |
Sep 23, 2009 | 19.54 | 19.60 | 18.69 | 18.70 | 1,808,691 | -0.74(-3.80%) |
Sep 22, 2009 | 19.79 | 19.88 | 19.38 | 19.44 | 1,504,201 | -0.30(-1.53%) |
Sep 21, 2009 | 19.63 | 19.89 | 19.60 | 19.75 | 831,904 | -0.10(-0.51%) |
Sep 18, 2009 | 20.20 | 20.29 | 19.81 | 19.85 | 1,366,928 | -0.22(-1.10%) |
Sep 17, 2009 | 20.28 | 20.45 | 19.99 | 20.07 | 1,127,233 | +0.22(+1.12%) |
Sep 16, 2009 | 19.77 | 20.34 | 19.73 | 19.85 | 1,188,294 | +0.22(+1.13%) |
Sep 15, 2009 | 19.70 | 19.81 | 19.49 | 19.62 | 749,637 | -0.08(-0.41%) |
Sep 14, 2009 | 19.14 | 19.73 | 19.09 | 19.71 | 619,979 | +0.34(+1.73%) |
Sep 11, 2009 | 19.42 | 19.50 | 19.13 | 19.37 | 1,095,482 | -0.01(-0.04%) |
Sep 10, 2009 | 19.15 | 19.54 | 18.87 | 19.38 | 1,256,182 | +0.20(+1.05%) |
Sep 09, 2009 | 18.83 | 19.24 | 18.57 | 19.18 | 1,032,502 | +0.34(+1.78%) |
Sep 08, 2009 | 18.38 | 18.87 | 18.23 | 18.84 | 1,514,409 | +0.66(+3.62%) |
Sep 04, 2009 | 18.01 | 18.26 | 17.78 | 18.18 | 786,860 | +0.19(+1.08%) |
Sep 03, 2009 | 17.87 | 18.04 | 17.66 | 17.99 | 1,313,668 | +0.22(+1.25%) |
Sep 02, 2009 | 17.95 | 18.29 | 17.72 | 17.76 | 1,360,784 | -0.40(-2.22%) |
Sep 01, 2009 | 19.01 | 19.14 | 18.10 | 18.17 | 1,965,714 | -1.02(-5.32%) |
Aug 31, 2009 | 18.95 | 19.22 | 18.77 | 19.19 | 755,165 | -0.03(-0.14%) |
Aug 28, 2009 | 19.60 | 19.73 | 18.95 | 19.22 | 1,158,077 | -0.26(-1.34%) |
Aug 27, 2009 | 19.27 | 19.50 | 18.99 | 19.48 | 945,720 | +0.10(+0.52%) |
Aug 26, 2009 | 19.37 | 19.50 | 19.15 | 19.38 | 1,214,576 | +0.02(+0.10%) |
Aug 25, 2009 | 19.51 | 19.58 | 19.22 | 19.36 | 1,324,231 | +0.07(+0.35%) |
Aug 24, 2009 | 19.97 | 20.20 | 19.24 | 19.29 | 1,245,224 | -0.63(-3.17%) |
Aug 21, 2009 | 19.59 | 19.95 | 19.46 | 19.92 | 1,513,340 | +0.64(+3.31%) |
Aug 20, 2009 | 19.06 | 19.28 | 18.87 | 19.28 | 1,391,092 | +0.23(+1.20%) |
Aug 19, 2009 | 19.81 | 19.81 | 18.81 | 19.05 | 3,365,652 | -1.18(-5.81%) |
Aug 18, 2009 | 19.60 | 20.30 | 19.54 | 20.23 | 2,025,919 | +0.55(+2.80%) |
Aug 17, 2009 | 19.61 | 19.80 | 19.34 | 19.68 | 1,283,522 | -0.47(-2.33%) |
Aug 14, 2009 | 20.49 | 20.50 | 19.97 | 20.15 | 869,246 | -0.40(-1.93%) |
Aug 13, 2009 | 20.42 | 20.74 | 20.27 | 20.55 | 883,643 | +0.19(+0.96%) |
Aug 12, 2009 | 19.56 | 20.49 | 19.56 | 20.35 | 1,224,494 | +0.65(+3.31%) |
Aug 11, 2009 | 20.04 | 20.24 | 19.66 | 19.70 | 1,171,018 | -0.50(-2.46%) |
Aug 10, 2009 | 20.50 | 20.62 | 20.05 | 20.20 | 1,123,779 | -0.38(-1.86%) |
Aug 07, 2009 | 20.21 | 20.79 | 20.01 | 20.58 | 2,177,929 | +0.75(+3.76%) |
Aug 06, 2009 | 20.07 | 20.21 | 19.60 | 19.83 | 1,881,959 | -0.16(-0.81%) |
Aug 05, 2009 | 19.85 | 20.03 | 19.56 | 19.99 | 1,727,453 | +0.21(+1.09%) |
Aug 04, 2009 | 19.54 | 19.83 | 19.18 | 19.78 | 1,554,757 | +0.47(+2.43%) |
Aug 03, 2009 | 19.38 | 19.70 | 19.13 | 19.31 | 1,657,055 | +0.09(+0.45%) |
Jul 31, 2009 | 18.97 | 19.45 | 18.95 | 19.22 | 1,423,789 | +0.11(+0.60%) |
Jul 30, 2009 | 18.08 | 19.41 | 18.06 | 19.11 | 1,971,738 | +1.22(+6.79%) |
Jul 29, 2009 | 17.76 | 18.04 | 17.73 | 17.89 | 885,821 | -0.07(-0.41%) |
Jul 28, 2009 | 18.14 | 18.45 | 17.87 | 17.97 | 1,226,237 | -0.13(-0.71%) |
Jul 27, 2009 | 18.54 | 18.73 | 18.01 | 18.09 | 1,802,039 | -0.35(-1.89%) |
Jul 24, 2009 | 18.25 | 18.44 | 17.85 | 18.44 | 1,858 | +0.05(+0.29%) |
Jul 23, 2009 | 17.39 | 18.43 | 17.24 | 18.39 | 1,635,818 | +0.97(+5.55%) |
Jul 22, 2009 | 17.13 | 17.58 | 17.10 | 17.42 | 1,132,684 | +0.17(+0.97%) |
Jul 21, 2009 | 17.36 | 17.58 | 17.07 | 17.25 | 920,327 | -0.13(-0.73%) |
Jul 20, 2009 | 17.06 | 17.44 | 16.93 | 17.38 | 828,728 | +0.41(+2.41%) |
Jul 17, 2009 | 17.04 | 17.15 | 16.78 | 16.97 | 884,467 | -0.08(-0.47%) |
Jul 16, 2009 | 16.82 | 17.14 | 16.62 | 17.05 | 1,159,995 | +0.11(+0.63%) |
Jul 15, 2009 | 16.66 | 17.03 | 16.47 | 16.95 | 1,878,661 | +0.35(+2.10%) |
Jul 14, 2009 | 16.70 | 16.75 | 16.40 | 16.60 | 1,722,173 | -0.07(-0.40%) |
Jul 13, 2009 | 16.14 | 16.74 | 16.14 | 16.66 | 1,262,098 | +0.66(+4.11%) |
Jul 10, 2009 | 15.88 | 16.25 | 15.75 | 16.00 | 990,218 | -0.09(-0.54%) |
Jul 09, 2009 | 16.06 | 16.25 | 15.88 | 16.09 | 1,155,981 | +0.40(+2.57%) |
Jul 08, 2009 | 16.29 | 16.43 | 15.46 | 15.69 | 2,188,492 | -0.46(-2.87%) |
Jul 07, 2009 | 16.72 | 16.72 | 16.15 | 16.15 | 1,324,707 | -0.50(-3.02%) |
Jul 06, 2009 | 16.95 | 17.03 | 16.43 | 16.66 | 2,763,648 | -0.47(-2.74%) |
Jul 02, 2009 | 18.11 | 18.11 | 17.13 | 17.13 | 1,009,285 | -1.14(-6.22%) |
Jul 01, 2009 | 17.99 | 19.02 | 17.74 | 18.26 | 1,403,149 | +0.30(+1.65%) |
Jun 30, 2009 | 18.14 | 18.17 | 17.74 | 17.97 | 1,043,917 | -0.12(-0.67%) |
Jun 29, 2009 | 18.32 | 18.40 | 17.84 | 18.09 | 1,055,476 | -0.15(-0.85%) |
Jun 26, 2009 | 17.76 | 18.34 | 17.72 | 18.24 | 2,847,556 | +0.38(+2.14%) |
Jun 25, 2009 | 17.59 | 17.89 | 17.59 | 17.86 | 2,198,986 | +0.50(+2.86%) |
Jun 24, 2009 | 17.22 | 17.47 | 16.99 | 17.36 | 1,374,307 | +0.25(+1.45%) |
Jun 23, 2009 | 17.15 | 17.36 | 16.80 | 17.11 | 1,539,621 | +0.19(+1.11%) |
Jun 22, 2009 | 17.87 | 17.96 | 16.86 | 16.93 | 2,194,068 | -1.28(-7.01%) |
Jun 19, 2009 | 18.46 | 18.55 | 18.12 | 18.20 | 1,540,277 | -0.19(-1.06%) |
Jun 18, 2009 | 18.08 | 18.49 | 17.91 | 18.40 | 1,412,632 | +0.40(+2.20%) |
Jun 17, 2009 | 18.56 | 18.58 | 17.95 | 18.00 | 1,688,434 | -0.37(-2.01%) |
Jun 16, 2009 | 18.54 | 18.72 | 18.21 | 18.37 | 1,648,296 | -0.17(-0.94%) |
Jun 15, 2009 | 18.83 | 18.96 | 18.31 | 18.54 | 1,605,431 | -0.42(-2.23%) |
Jun 12, 2009 | 18.85 | 19.02 | 18.55 | 18.97 | 2,337,393 | -0.40(-2.08%) |
Jun 11, 2009 | 19.77 | 19.99 | 19.34 | 19.37 | 2,278,262 | -0.33(-1.67%) |
Jun 10, 2009 | 20.15 | 20.15 | 19.32 | 19.70 | 1,969,265 | -0.27(-1.35%) |
Jun 09, 2009 | 19.74 | 20.08 | 19.61 | 19.97 | 1,525,500 | +0.26(+1.33%) |
Jun 08, 2009 | 19.54 | 19.85 | 19.36 | 19.71 | 1,252,937 | +0.15(+0.79%) |
Jun 05, 2009 | 19.93 | 19.93 | 19.39 | 19.55 | 1,775,662 | -0.14(-0.72%) |
Jun 04, 2009 | 19.60 | 19.73 | 19.11 | 19.69 | 1,953,584 | +0.21(+1.10%) |
Jun 03, 2009 | 19.40 | 19.61 | 19.22 | 19.48 | 1,308,452 | -0.04(-0.21%) |
Jun 02, 2009 | 18.97 | 19.98 | 18.94 | 19.52 | 2,478,744 | +0.56(+2.94%) |
Jun 01, 2009 | 18.32 | 19.19 | 18.28 | 18.96 | 2,281,249 | +0.76(+4.17%) |
May 29, 2009 | 17.80 | 18.21 | 17.21 | 18.20 | 5,661,218 | +0.48(+2.69%) |
May 28, 2009 | 17.18 | 17.88 | 17.13 | 17.72 | 2,325,802 | +0.69(+4.06%) |
May 27, 2009 | 17.81 | 18.07 | 16.91 | 17.03 | 2,983,883 | -0.84(-4.70%) |
May 26, 2009 | 16.78 | 17.93 | 16.74 | 17.87 | 2,869,610 | +1.00(+5.93%) |
May 22, 2009 | 17.56 | 17.60 | 16.80 | 16.87 | 2,344,945 | -0.60(-3.46%) |
May 21, 2009 | 16.64 | 17.54 | 16.49 | 17.48 | 3,639,215 | +0.67(+4.00%) |
May 20, 2009 | 19.83 | 20.07 | 16.70 | 16.80 | 6,947,284 | -2.87(-14.58%) |
May 19, 2009 | 19.89 | 20.28 | 19.44 | 19.67 | 3,262,713 | +0.00(+0.00%) |
May 18, 2009 | 18.47 | 19.71 | 18.42 | 19.67 | 2,394,924 | +1.61(+8.88%) |
May 15, 2009 | 18.35 | 18.55 | 17.97 | 18.07 | 1,783,089 | -0.34(-1.82%) |
May 14, 2009 | 17.88 | 18.60 | 17.21 | 18.40 | 2,898,133 | +0.91(+5.22%) |
May 13, 2009 | 18.16 | 18.49 | 17.46 | 17.49 | 2,350,704 | -0.95(-5.14%) |
May 12, 2009 | 18.30 | 18.70 | 17.84 | 18.44 | 2,302,579 | +0.28(+1.55%) |
May 11, 2009 | 18.00 | 18.53 | 17.64 | 18.15 | 2,343,617 | -0.24(-1.31%) |
May 08, 2009 | 17.74 | 18.40 | 17.05 | 18.40 | 2,770,176 | +0.79(+4.46%) |
May 07, 2009 | 19.19 | 19.19 | 17.50 | 17.61 | 2,338,257 | -1.28(-6.79%) |
May 06, 2009 | 18.73 | 19.07 | 18.09 | 18.89 | 1,868,732 | +0.26(+1.37%) |
May 05, 2009 | 18.94 | 19.15 | 18.42 | 18.64 | 1,852,729 | -0.40(-2.12%) |
May 04, 2009 | 18.32 | 19.07 | 17.93 | 19.04 | 2,553,793 | +1.09(+6.10%) |
May 01, 2009 | 18.25 | 18.64 | 17.82 | 17.95 | 1,553,867 | -0.44(-2.37%) |
Apr 30, 2009 | 18.25 | 18.66 | 18.19 | 18.38 | 2,638,441 | +0.29(+1.60%) |
Apr 29, 2009 | 17.42 | 18.25 | 17.24 | 18.09 | 1,637,723 | +0.93(+5.40%) |
Apr 28, 2009 | 16.87 | 17.58 | 16.64 | 17.17 | 1,875,365 | +0.03(+0.16%) |
Apr 27, 2009 | 17.25 | 17.86 | 17.00 | 17.14 | 1,892,358 | -0.30(-1.69%) |
Apr 24, 2009 | 17.55 | 17.76 | 16.96 | 17.44 | 1,870,536 | +0.11(+0.62%) |
Apr 23, 2009 | 16.90 | 17.46 | 16.42 | 17.33 | 2,856,287 | +0.71(+4.28%) |
Apr 22, 2009 | 16.68 | 17.62 | 16.45 | 16.62 | 3,130,340 | -0.32(-1.86%) |
Apr 21, 2009 | 15.84 | 16.97 | 15.52 | 16.93 | 2,724,901 | +0.93(+5.79%) |
Apr 20, 2009 | 17.61 | 17.63 | 15.94 | 16.00 | 2,688,140 | -2.01(-11.15%) |
Apr 17, 2009 | 17.79 | 18.19 | 17.19 | 18.01 | 2,336,086 | +0.25(+1.40%) |
Apr 16, 2009 | 18.13 | 18.13 | 17.34 | 17.76 | 3,133,617 | -0.05(-0.26%) |
Apr 15, 2009 | 16.83 | 17.84 | 16.40 | 17.81 | 2,122,353 | +0.88(+5.20%) |
Apr 14, 2009 | 17.00 | 17.46 | 16.76 | 16.93 | 4,400,795 | -0.21(-1.25%) |
Apr 13, 2009 | 16.14 | 17.23 | 15.92 | 17.15 | 2,521,472 | +0.79(+4.80%) |
Apr 09, 2009 | 15.62 | 16.39 | 15.21 | 16.36 | 3,161,897 | +1.31(+8.70%) |
Apr 08, 2009 | 15.09 | 15.15 | 14.66 | 15.05 | 1,695,527 | +0.15(+0.99%) |
Apr 07, 2009 | 15.89 | 15.89 | 14.75 | 14.90 | 2,994,327 | -1.48(-9.06%) |
Apr 06, 2009 | 16.53 | 16.67 | 16.05 | 16.39 | 1,826,326 | -0.46(-2.71%) |
Apr 03, 2009 | 16.13 | 16.84 | 15.72 | 16.84 | 2,791,444 | +0.64(+3.98%) |
Apr 02, 2009 | 15.60 | 16.46 | 15.23 | 16.20 | 3,419,870 | +0.93(+6.12%) |
Apr 01, 2009 | 14.90 | 15.46 | 14.70 | 15.27 | 2,431,913 | -0.08(-0.53%) |
Mar 31, 2009 | 14.88 | 15.56 | 14.68 | 15.35 | 2,745,926 | +0.78(+5.35%) |
Mar 30, 2009 | 14.66 | 14.84 | 14.50 | 14.57 | 3,761,570 | -0.95(-6.14%) |
Mar 26, 2009 | 14.98 | 15.53 | 14.66 | 15.52 | 2,696,222 | +0.69(+4.67%) |
Mar 25, 2009 | 14.43 | 15.14 | 13.88 | 14.83 | 2,521,320 | +0.68(+4.84%) |
Mar 24, 2009 | 14.63 | 15.06 | 14.14 | 14.14 | 3,363,124 | -0.87(-5.81%) |
Mar 23, 2009 | 13.59 | 15.05 | 13.50 | 15.02 | 4,835,723 | +2.50(+19.96%) |
Mar 20, 2009 | 13.04 | 13.04 | 12.51 | 12.52 | 2,656,770 | -0.42(-3.22%) |
Mar 19, 2009 | 13.82 | 13.86 | 12.90 | 12.94 | 2,843,914 | -1.30(-9.11%) |
Mar 18, 2009 | 12.97 | 14.23 | 12.97 | 14.23 | 2,662,961 | +0.90(+6.75%) |
Mar 17, 2009 | 12.89 | 13.35 | 12.37 | 13.33 | 2,579,403 | +0.70(+5.53%) |
Mar 16, 2009 | 13.20 | 13.57 | 12.56 | 12.63 | 2,793,438 | -0.42(-3.19%) |
Mar 13, 2009 | 13.05 | 13.09 | 12.28 | 13.05 | 0 | +0.14(+1.09%) |
Mar 12, 2009 | 11.46 | 12.95 | 11.13 | 12.91 | 5,149,729 | +1.48(+12.93%) |
Mar 11, 2009 | 11.49 | 11.61 | 10.92 | 11.43 | 2,671,701 | +0.05(+0.47%) |
Mar 10, 2009 | 10.25 | 11.44 | 10.11 | 11.38 | 2,858,276 | +1.40(+14.00%) |
Mar 09, 2009 | 9.994 | 10.34 | 9.819 | 9.980 | 1,997,793 | -0.16(-1.59%) |
Mar 06, 2009 | 10.34 | 10.54 | 9.631 | 10.14 | 0 | -0.26(-2.45%) |
Mar 05, 2009 | 11.12 | 11.30 | 10.23 | 10.40 | 2,723,530 | -0.84(-7.47%) |
Mar 04, 2009 | 10.88 | 11.60 | 10.38 | 11.24 | 2,481,339 | +0.56(+5.22%) |
Mar 02, 2009 | 11.42 | 11.42 | 10.56 | 10.68 | 2,396,575 | -0.94(-8.09%) |
Feb 27, 2009 | 11.59 | 12.09 | 11.49 | 11.62 | 0 | -0.39(-3.24%) |
Feb 26, 2009 | 12.88 | 12.88 | 11.77 | 12.01 | 3,568,991 | -0.62(-4.89%) |
Feb 25, 2009 | 11.48 | 12.89 | 11.48 | 12.63 | 4,866,236 | +1.11(+9.62%) |
Feb 24, 2009 | 10.72 | 11.53 | 10.16 | 11.52 | 3,935,916 | +1.00(+9.51%) |
Feb 23, 2009 | 11.63 | 11.63 | 10.42 | 10.52 | 2,634,893 | -0.85(-7.50%) |
Feb 20, 2009 | 11.04 | 11.79 | 10.66 | 11.37 | 0 | +0.26(+2.36%) |
Feb 19, 2009 | 12.10 | 12.32 | 11.08 | 11.11 | 3,664,870 | -0.89(-7.39%) |
Feb 18, 2009 | 12.40 | 12.49 | 11.82 | 12.00 | 2,339,971 | -0.25(-2.03%) |
Feb 17, 2009 | 12.26 | 12.90 | 12.18 | 12.24 | 2,642,935 | -0.87(-6.61%) |
Feb 13, 2009 | 13.30 | 13.56 | 12.73 | 13.11 | 2,320,598 | -0.22(-1.66%) |
Feb 12, 2009 | 12.87 | 13.43 | 12.65 | 13.33 | 2,007,279 | +0.07(+0.51%) |
Feb 11, 2009 | 13.29 | 13.49 | 12.76 | 13.26 | 1,902,569 | +0.01(+0.05%) |
Feb 10, 2009 | 14.00 | 14.40 | 13.06 | 13.26 | 3,246,567 | -1.02(-7.15%) |
Feb 09, 2009 | 14.43 | 14.54 | 13.98 | 14.28 | 1,753,159 | -0.52(-3.50%) |
Feb 06, 2009 | 13.75 | 14.86 | 13.71 | 14.80 | 2,055,137 | +1.10(+8.04%) |
Feb 05, 2009 | 12.76 | 13.92 | 12.49 | 13.69 | 2,541,395 | +0.37(+2.77%) |
Feb 04, 2009 | 13.36 | 13.75 | 13.10 | 13.33 | 2,180,001 | +0.07(+0.51%) |
Feb 03, 2009 | 13.51 | 13.73 | 12.95 | 13.26 | 2,249,669 | -0.36(-2.61%) |