Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.79 | 18.95 | 18.70 | 18.73 | 191,297 | -0.04(-0.21%) |
Jan 28, 2010 | 19.11 | 19.12 | 18.59 | 18.77 | 151,660 | -0.35(-1.83%) |
Jan 27, 2010 | 18.87 | 19.20 | 18.77 | 19.12 | 111,384 | +0.14(+0.74%) |
Jan 26, 2010 | 18.91 | 19.11 | 18.63 | 18.98 | 223,392 | -0.04(-0.21%) |
Jan 25, 2010 | 19.18 | 19.20 | 18.86 | 19.02 | 126,277 | +0.00(+0.00%) |
Jan 22, 2010 | 19.46 | 19.64 | 18.92 | 19.02 | 168,645 | -0.51(-2.61%) |
Jan 21, 2010 | 20.10 | 20.22 | 19.47 | 19.53 | 218,484 | -0.49(-2.45%) |
Jan 20, 2010 | 20.58 | 20.58 | 19.62 | 20.02 | 187,608 | -0.62(-3.00%) |
Jan 19, 2010 | 20.57 | 20.83 | 20.24 | 20.64 | 219,849 | +0.16(+0.78%) |
Jan 15, 2010 | 20.58 | 20.48 | 20.48 | 20.48 | 238,200 | +0.04(+0.20%) |
Jan 14, 2010 | 20.20 | 20.53 | 20.15 | 20.44 | 116,868 | +0.28(+1.39%) |
Jan 13, 2010 | 20.18 | 20.34 | 19.97 | 20.16 | 161,377 | -0.02(-0.10%) |
Jan 12, 2010 | 20.31 | 20.65 | 20.08 | 20.18 | 138,169 | -0.33(-1.61%) |
Jan 11, 2010 | 20.76 | 20.76 | 20.38 | 20.51 | 152,347 | -0.23(-1.11%) |
Jan 08, 2010 | 20.40 | 20.74 | 20.40 | 20.74 | 68,937 | +0.24(+1.17%) |
Jan 07, 2010 | 20.69 | 20.84 | 20.35 | 20.50 | 164,086 | -0.27(-1.30%) |
Jan 06, 2010 | 20.80 | 21.52 | 20.70 | 20.77 | 274,563 | -0.01(-0.05%) |
Jan 05, 2010 | 20.22 | 21.36 | 20.02 | 20.78 | 416,652 | +0.48(+2.36%) |
Jan 04, 2010 | 20.05 | 20.31 | 20.05 | 20.30 | 175,283 | +0.39(+1.96%) |
Dec 31, 2009 | 20.36 | 19.91 | 19.91 | 19.91 | 98,000 | -0.47(-2.31%) |
Dec 30, 2009 | 20.55 | 20.69 | 20.17 | 20.38 | 189,665 | -0.18(-0.88%) |
Dec 29, 2009 | 20.56 | 20.65 | 20.50 | 20.56 | 105,092 | +0.10(+0.49%) |
Dec 28, 2009 | 20.08 | 20.58 | 20.05 | 20.46 | 197,471 | +0.49(+2.45%) |
Dec 24, 2009 | 19.36 | 20.03 | 19.35 | 19.97 | 240,598 | +0.67(+3.47%) |
Dec 23, 2009 | 19.10 | 19.32 | 19.02 | 19.30 | 277,856 | +0.23(+1.21%) |
Dec 22, 2009 | 19.16 | 19.19 | 18.95 | 19.07 | 230,536 | +0.03(+0.16%) |
Dec 21, 2009 | 19.07 | 19.19 | 18.88 | 19.04 | 147,189 | +0.11(+0.58%) |
Dec 18, 2009 | 18.77 | 19.05 | 18.60 | 18.93 | 274,615 | +0.28(+1.50%) |
Dec 17, 2009 | 19.10 | 19.18 | 18.58 | 18.65 | 270,133 | -0.46(-2.41%) |
Dec 16, 2009 | 19.21 | 19.36 | 18.99 | 19.11 | 217,807 | -0.09(-0.47%) |
Dec 15, 2009 | 19.10 | 19.70 | 19.10 | 19.20 | 205,560 | +0.03(+0.16%) |
Dec 14, 2009 | 18.99 | 19.17 | 18.99 | 19.17 | 214,921 | +0.17(+0.89%) |
Dec 11, 2009 | 19.03 | 19.09 | 18.83 | 19.00 | 142,599 | +0.10(+0.53%) |
Dec 10, 2009 | 19.13 | 19.25 | 18.82 | 18.90 | 222,206 | -0.25(-1.31%) |
Dec 09, 2009 | 19.14 | 19.23 | 18.83 | 19.15 | 129,404 | -0.02(-0.10%) |
Dec 08, 2009 | 18.92 | 19.39 | 18.50 | 19.17 | 171,799 | +0.23(+1.21%) |
Dec 07, 2009 | 18.97 | 19.12 | 18.48 | 18.94 | 270,688 | -0.15(-0.79%) |
Dec 04, 2009 | 19.22 | 19.61 | 18.90 | 19.09 | 429,603 | +0.09(+0.47%) |
Dec 03, 2009 | 19.50 | 19.58 | 18.95 | 19.00 | 356,987 | -0.48(-2.46%) |
Dec 02, 2009 | 19.96 | 20.66 | 19.39 | 19.48 | 486,484 | -0.95(-4.65%) |
Dec 01, 2009 | 20.18 | 20.50 | 20.01 | 20.43 | 161,542 | +0.45(+2.25%) |
Nov 30, 2009 | 19.90 | 20.06 | 19.53 | 19.98 | 151,811 | -0.01(-0.05%) |
Nov 27, 2009 | 20.10 | 21.09 | 19.94 | 19.99 | 75,853 | -0.40(-1.96%) |
Nov 25, 2009 | 20.60 | 20.68 | 20.32 | 20.39 | 96,278 | -0.22(-1.07%) |
Nov 24, 2009 | 20.86 | 20.86 | 20.40 | 20.61 | 139,402 | -0.27(-1.29%) |
Nov 23, 2009 | 20.67 | 20.91 | 20.67 | 20.88 | 244,498 | +0.48(+2.35%) |
Nov 20, 2009 | 20.30 | 20.44 | 20.15 | 20.40 | 129,603 | +0.07(+0.34%) |
Nov 19, 2009 | 20.68 | 20.72 | 20.16 | 20.33 | 157,712 | -0.43(-2.07%) |
Nov 18, 2009 | 20.21 | 20.78 | 20.16 | 20.76 | 180,812 | +0.54(+2.67%) |
Nov 17, 2009 | 20.04 | 20.27 | 19.94 | 20.22 | 88,040 | +0.16(+0.80%) |
Nov 16, 2009 | 19.99 | 20.22 | 19.80 | 20.06 | 177,005 | +0.27(+1.36%) |
Nov 13, 2009 | 19.60 | 19.87 | 19.40 | 19.79 | 198,395 | +0.15(+0.76%) |
Nov 12, 2009 | 20.00 | 20.06 | 19.61 | 19.64 | 176,350 | -0.35(-1.75%) |
Nov 11, 2009 | 19.71 | 20.10 | 19.71 | 19.99 | 244,478 | +0.30(+1.52%) |
Nov 10, 2009 | 19.54 | 19.86 | 19.47 | 19.69 | 208,275 | +0.12(+0.61%) |
Nov 09, 2009 | 19.25 | 19.68 | 19.25 | 19.57 | 283,329 | +0.24(+1.24%) |
Nov 06, 2009 | 19.23 | 19.55 | 19.16 | 19.33 | 168,273 | +0.00(+0.00%) |
Nov 05, 2009 | 19.05 | 19.37 | 19.00 | 19.33 | 236,937 | +0.41(+2.17%) |
Nov 04, 2009 | 19.10 | 19.15 | 18.83 | 18.92 | 480,804 | -0.08(-0.42%) |
Nov 03, 2009 | 18.63 | 19.00 | 18.50 | 19.00 | 316,888 | +0.30(+1.60%) |
Nov 02, 2009 | 19.18 | 19.40 | 18.62 | 18.70 | 329,003 | -0.32(-1.68%) |
Oct 30, 2009 | 18.97 | 19.22 | 18.74 | 19.02 | 309,588 | -0.01(-0.05%) |
Oct 29, 2009 | 17.71 | 19.18 | 17.71 | 19.03 | 424,283 | +1.09(+6.08%) |
Oct 28, 2009 | 18.34 | 18.70 | 17.71 | 17.94 | 384,128 | -0.55(-2.97%) |
Oct 27, 2009 | 18.65 | 18.78 | 18.45 | 18.49 | 315,828 | -0.13(-0.70%) |
Oct 26, 2009 | 18.55 | 18.76 | 18.43 | 18.62 | 197,647 | +0.14(+0.76%) |
Oct 23, 2009 | 18.46 | 18.51 | 18.37 | 18.48 | 156,971 | -0.09(-0.48%) |
Oct 22, 2009 | 18.37 | 18.57 | 18.20 | 18.57 | 153,272 | +0.16(+0.87%) |
Oct 21, 2009 | 18.15 | 18.55 | 18.11 | 18.41 | 304,523 | +0.30(+1.66%) |
Oct 20, 2009 | 17.99 | 18.15 | 17.98 | 18.11 | 143,231 | +0.06(+0.33%) |
Oct 19, 2009 | 18.30 | 18.36 | 17.94 | 18.05 | 183,426 | -0.19(-1.04%) |
Oct 16, 2009 | 18.05 | 18.31 | 17.87 | 18.24 | 192,701 | +0.12(+0.66%) |
Oct 15, 2009 | 18.01 | 18.23 | 17.97 | 18.12 | 161,210 | +0.04(+0.22%) |
Oct 14, 2009 | 17.99 | 18.18 | 17.86 | 18.08 | 241,261 | +0.29(+1.63%) |
Oct 13, 2009 | 17.37 | 17.80 | 17.31 | 17.79 | 170,149 | +0.41(+2.36%) |
Oct 12, 2009 | 17.45 | 17.54 | 17.31 | 17.38 | 216,820 | +0.09(+0.52%) |
Oct 09, 2009 | 17.22 | 17.43 | 17.21 | 17.29 | 174,989 | +0.11(+0.64%) |
Oct 08, 2009 | 17.18 | 17.27 | 17.11 | 17.18 | 309,869 | +0.08(+0.47%) |
Oct 07, 2009 | 17.03 | 17.19 | 17.01 | 17.10 | 99,124 | -0.03(-0.18%) |
Oct 06, 2009 | 17.04 | 17.25 | 16.99 | 17.13 | 251,188 | +0.13(+0.76%) |
Oct 05, 2009 | 16.96 | 17.13 | 16.81 | 17.00 | 165,530 | +0.08(+0.47%) |
Oct 02, 2009 | 16.80 | 17.12 | 16.76 | 16.92 | 133,931 | +0.03(+0.18%) |
Oct 01, 2009 | 17.06 | 17.06 | 16.79 | 16.89 | 257,669 | -0.20(-1.17%) |
Sep 30, 2009 | 17.41 | 17.62 | 16.94 | 17.09 | 174,259 | -0.26(-1.50%) |
Sep 29, 2009 | 17.49 | 17.62 | 17.33 | 17.35 | 187,276 | -0.02(-0.12%) |
Sep 28, 2009 | 16.99 | 17.41 | 16.94 | 17.37 | 333,930 | +0.43(+2.54%) |
Sep 25, 2009 | 16.59 | 16.98 | 16.59 | 16.94 | 259,615 | +0.26(+1.56%) |
Sep 24, 2009 | 16.87 | 16.90 | 16.53 | 16.68 | 418,060 | -0.08(-0.48%) |
Sep 23, 2009 | 16.86 | 17.00 | 16.75 | 16.76 | 1,028,857 | -0.13(-0.77%) |
Sep 22, 2009 | 16.61 | 16.97 | 16.46 | 16.89 | 241,519 | +0.34(+2.05%) |
Sep 21, 2009 | 16.40 | 16.67 | 16.37 | 16.55 | 105,710 | +0.05(+0.30%) |
Sep 18, 2009 | 16.22 | 16.61 | 16.22 | 16.50 | 288,677 | +0.10(+0.61%) |
Sep 17, 2009 | 16.24 | 16.40 | 16.09 | 16.40 | 121,786 | +0.56(+3.54%) |
Sep 16, 2009 | 15.94 | 16.23 | 15.77 | 15.84 | 85,974 | -0.07(-0.44%) |
Sep 15, 2009 | 15.79 | 15.98 | 15.73 | 15.91 | 99,212 | +0.12(+0.76%) |
Sep 14, 2009 | 15.89 | 15.95 | 15.76 | 15.79 | 78,068 | -0.05(-0.32%) |
Sep 11, 2009 | 15.94 | 15.94 | 15.77 | 15.84 | 99,889 | -0.13(-0.81%) |
Sep 10, 2009 | 15.91 | 16.02 | 15.82 | 15.97 | 60,926 | +0.03(+0.19%) |
Sep 09, 2009 | 15.82 | 16.06 | 15.75 | 15.94 | 82,115 | +0.12(+0.76%) |
Sep 08, 2009 | 15.85 | 15.93 | 15.61 | 15.82 | 80,632 | +0.04(+0.25%) |
Sep 04, 2009 | 15.42 | 15.94 | 15.32 | 15.78 | 139,347 | +0.33(+2.14%) |
Sep 03, 2009 | 15.26 | 15.46 | 14.84 | 15.45 | 134,943 | +0.37(+2.45%) |
Sep 02, 2009 | 15.41 | 15.56 | 15.03 | 15.08 | 176,109 | -0.41(-2.65%) |
Sep 01, 2009 | 15.10 | 15.57 | 15.01 | 15.49 | 200,812 | +0.26(+1.71%) |
Aug 31, 2009 | 15.10 | 15.27 | 14.99 | 15.23 | 200,758 | +0.05(+0.33%) |
Aug 28, 2009 | 15.66 | 15.70 | 15.15 | 15.18 | 121,691 | -0.41(-2.63%) |
Aug 27, 2009 | 15.41 | 15.62 | 15.21 | 15.59 | 136,821 | +0.10(+0.65%) |
Aug 26, 2009 | 15.61 | 15.67 | 15.42 | 15.49 | 147,541 | -0.18(-1.15%) |
Aug 25, 2009 | 15.90 | 15.96 | 15.64 | 15.67 | 172,030 | -0.24(-1.51%) |
Aug 24, 2009 | 15.94 | 16.11 | 15.84 | 15.91 | 132,942 | -0.03(-0.19%) |
Aug 21, 2009 | 15.76 | 16.00 | 15.69 | 15.94 | 154,781 | +0.19(+1.21%) |
Aug 20, 2009 | 15.56 | 15.78 | 15.50 | 15.75 | 180,135 | +0.23(+1.48%) |
Aug 19, 2009 | 14.98 | 15.54 | 14.96 | 15.52 | 179,311 | +0.24(+1.57%) |
Aug 18, 2009 | 15.63 | 15.68 | 15.26 | 15.28 | 256,824 | -0.35(-2.24%) |
Aug 17, 2009 | 15.38 | 15.64 | 15.33 | 15.63 | 252,882 | -0.05(-0.32%) |
Aug 14, 2009 | 15.52 | 15.69 | 15.27 | 15.68 | 226,647 | +0.10(+0.64%) |
Aug 13, 2009 | 15.60 | 15.68 | 15.20 | 15.58 | 178,203 | +0.13(+0.84%) |
Aug 12, 2009 | 14.75 | 15.62 | 14.75 | 15.45 | 381,365 | +0.82(+5.60%) |
Aug 11, 2009 | 15.37 | 15.37 | 14.51 | 14.63 | 333,195 | -0.69(-4.50%) |
Aug 10, 2009 | 15.30 | 15.40 | 15.16 | 15.32 | 205,435 | +0.06(+0.39%) |
Aug 07, 2009 | 15.27 | 15.44 | 15.19 | 15.26 | 218,949 | +0.05(+0.33%) |
Aug 06, 2009 | 15.42 | 15.47 | 15.14 | 15.21 | 232,693 | -0.11(-0.72%) |
Aug 05, 2009 | 15.68 | 15.69 | 15.30 | 15.32 | 501,920 | -0.23(-1.48%) |
Aug 04, 2009 | 15.32 | 15.64 | 15.30 | 15.55 | 241,047 | +0.15(+0.94%) |
Aug 03, 2009 | 15.46 | 15.60 | 15.09 | 15.40 | 289,661 | +0.00(+0.03%) |
Jul 31, 2009 | 15.93 | 15.99 | 15.35 | 15.40 | 904,133 | -0.62(-3.87%) |
Jul 30, 2009 | 17.03 | 17.34 | 15.71 | 16.02 | 737,725 | -0.92(-5.43%) |
Jul 29, 2009 | 16.66 | 17.04 | 16.59 | 16.94 | 302,780 | +0.14(+0.83%) |
Jul 28, 2009 | 16.81 | 16.92 | 16.48 | 16.80 | 112,586 | +0.01(+0.06%) |
Jul 27, 2009 | 17.02 | 17.05 | 16.66 | 16.79 | 163,659 | -0.34(-1.98%) |
Jul 24, 2009 | 16.96 | 17.15 | 16.90 | 17.13 | 200 | +0.00(+0.00%) |
Jul 23, 2009 | 17.20 | 17.37 | 17.10 | 17.13 | 193,102 | -0.07(-0.41%) |
Jul 22, 2009 | 16.80 | 17.33 | 16.71 | 17.20 | 256,271 | +0.37(+2.20%) |
Jul 21, 2009 | 16.77 | 16.92 | 16.56 | 16.83 | 160,627 | +0.26(+1.57%) |
Jul 20, 2009 | 16.63 | 16.98 | 16.26 | 16.57 | 238,113 | +0.30(+1.84%) |
Jul 17, 2009 | 16.26 | 16.33 | 16.01 | 16.27 | 117,890 | +0.06(+0.37%) |
Jul 16, 2009 | 15.90 | 16.23 | 15.90 | 16.21 | 113,012 | +0.19(+1.19%) |
Jul 15, 2009 | 15.55 | 16.06 | 15.55 | 16.02 | 200,826 | +0.53(+3.42%) |
Jul 14, 2009 | 15.71 | 15.87 | 15.33 | 15.49 | 148,956 | -0.19(-1.21%) |
Jul 13, 2009 | 15.35 | 15.74 | 15.35 | 15.68 | 125,765 | +0.12(+0.77%) |
Jul 10, 2009 | 15.39 | 15.65 | 15.36 | 15.56 | 154,704 | +0.01(+0.06%) |
Jul 09, 2009 | 15.51 | 15.72 | 15.49 | 15.55 | 151,703 | +0.00(+0.00%) |
Jul 08, 2009 | 15.32 | 15.60 | 15.23 | 15.55 | 346,484 | +0.34(+2.24%) |
Jul 07, 2009 | 15.35 | 15.42 | 15.18 | 15.21 | 212,390 | -0.18(-1.17%) |
Jul 06, 2009 | 15.17 | 15.42 | 15.12 | 15.39 | 302,503 | +0.26(+1.72%) |
Jul 02, 2009 | 15.33 | 15.49 | 15.04 | 15.13 | 422,074 | -0.37(-2.39%) |
Jul 01, 2009 | 15.76 | 15.76 | 15.48 | 15.50 | 299,301 | -0.12(-0.77%) |
Jun 30, 2009 | 15.54 | 15.77 | 15.54 | 15.62 | 215,726 | +0.05(+0.32%) |
Jun 29, 2009 | 15.29 | 15.66 | 15.29 | 15.57 | 187,202 | +0.20(+1.30%) |
Jun 26, 2009 | 15.53 | 15.59 | 15.32 | 15.37 | 579,553 | -0.21(-1.35%) |
Jun 25, 2009 | 15.54 | 15.58 | 15.37 | 15.58 | 171,848 | +0.40(+2.64%) |
Jun 24, 2009 | 15.30 | 15.47 | 15.08 | 15.18 | 280,437 | -0.04(-0.26%) |
Jun 23, 2009 | 15.48 | 15.67 | 15.19 | 15.22 | 179,073 | -0.20(-1.30%) |
Jun 22, 2009 | 16.03 | 16.03 | 15.42 | 15.42 | 253,774 | -0.66(-4.10%) |
Jun 19, 2009 | 16.31 | 16.44 | 16.05 | 16.08 | 218,402 | -0.07(-0.43%) |
Jun 18, 2009 | 16.21 | 16.50 | 16.10 | 16.15 | 178,561 | -0.12(-0.74%) |
Jun 17, 2009 | 15.95 | 16.41 | 15.95 | 16.27 | 149,978 | +0.38(+2.39%) |
Jun 16, 2009 | 16.32 | 16.48 | 15.89 | 15.89 | 190,843 | -0.44(-2.69%) |
Jun 15, 2009 | 16.66 | 16.75 | 16.10 | 16.33 | 286,814 | -0.60(-3.54%) |
Jun 12, 2009 | 16.46 | 16.94 | 16.39 | 16.93 | 164,704 | +0.32(+1.93%) |
Jun 11, 2009 | 16.30 | 16.77 | 16.29 | 16.61 | 243,525 | +0.24(+1.47%) |
Jun 10, 2009 | 17.12 | 17.12 | 16.05 | 16.37 | 440,536 | -0.18(-1.09%) |
Jun 09, 2009 | 16.85 | 16.93 | 16.55 | 16.55 | 194,977 | -0.27(-1.61%) |
Jun 08, 2009 | 16.78 | 17.00 | 16.67 | 16.82 | 118,487 | -0.12(-0.71%) |
Jun 05, 2009 | 17.06 | 17.18 | 16.87 | 16.94 | 135,633 | -0.10(-0.59%) |
Jun 04, 2009 | 17.14 | 17.15 | 16.73 | 17.04 | 174,469 | -0.02(-0.12%) |
Jun 03, 2009 | 16.86 | 17.06 | 16.76 | 17.06 | 183,245 | +0.15(+0.89%) |
Jun 02, 2009 | 16.55 | 17.03 | 16.50 | 16.91 | 312,916 | +0.04(+0.24%) |
Jun 01, 2009 | 16.81 | 17.17 | 16.67 | 16.87 | 327,465 | +0.07(+0.42%) |
May 29, 2009 | 16.74 | 16.84 | 16.58 | 16.80 | 203,243 | +0.06(+0.36%) |
May 28, 2009 | 16.88 | 17.02 | 16.50 | 16.74 | 226,925 | -0.10(-0.59%) |
May 27, 2009 | 17.05 | 17.13 | 16.76 | 16.84 | 262,440 | -0.16(-0.94%) |
May 26, 2009 | 16.46 | 17.02 | 16.46 | 17.00 | 370,297 | +0.60(+3.66%) |
May 22, 2009 | 16.53 | 16.83 | 16.34 | 16.40 | 135,085 | +0.00(+0.00%) |
May 21, 2009 | 16.68 | 16.71 | 16.15 | 16.40 | 198,730 | -0.25(-1.50%) |
May 20, 2009 | 17.02 | 17.18 | 16.62 | 16.65 | 234,751 | -0.20(-1.19%) |
May 19, 2009 | 16.90 | 17.05 | 16.66 | 16.85 | 325,695 | -0.03(-0.18%) |
May 18, 2009 | 16.47 | 16.88 | 16.42 | 16.88 | 393,398 | +0.56(+3.43%) |
May 15, 2009 | 15.89 | 16.42 | 15.57 | 16.32 | 353,930 | +0.63(+4.02%) |
May 14, 2009 | 15.64 | 16.00 | 15.50 | 15.69 | 216,412 | +0.07(+0.45%) |
May 13, 2009 | 15.93 | 16.03 | 15.60 | 15.62 | 324,945 | -0.52(-3.22%) |
May 12, 2009 | 16.21 | 16.21 | 15.91 | 16.14 | 411,844 | +0.31(+1.96%) |
May 11, 2009 | 15.60 | 16.00 | 15.53 | 15.83 | 239,988 | +0.05(+0.32%) |
May 08, 2009 | 15.90 | 16.14 | 15.60 | 15.78 | 223,011 | +0.08(+0.51%) |
May 07, 2009 | 16.55 | 16.62 | 15.57 | 15.70 | 362,949 | -0.72(-4.38%) |
May 06, 2009 | 16.76 | 16.84 | 16.13 | 16.42 | 243,487 | -0.20(-1.20%) |
May 05, 2009 | 16.75 | 16.84 | 16.36 | 16.62 | 356,604 | -0.18(-1.07%) |
May 04, 2009 | 16.63 | 17.53 | 16.48 | 16.80 | 517,010 | +0.35(+2.13%) |
May 01, 2009 | 16.56 | 16.65 | 16.32 | 16.45 | 407,139 | -0.05(-0.30%) |
Apr 30, 2009 | 17.16 | 17.16 | 16.50 | 16.50 | 556,355 | -0.55(-3.23%) |
Apr 29, 2009 | 17.35 | 17.37 | 16.93 | 17.05 | 616,102 | +0.05(+0.29%) |
Apr 28, 2009 | 16.00 | 17.76 | 15.46 | 17.00 | 1,760,114 | +1.90(+12.58%) |
Apr 27, 2009 | 15.47 | 15.60 | 15.08 | 15.10 | 464,490 | -0.43(-2.77%) |
Apr 24, 2009 | 15.52 | 15.79 | 15.38 | 15.53 | 296,565 | +0.12(+0.78%) |
Apr 23, 2009 | 15.43 | 15.51 | 15.05 | 15.41 | 325,432 | +0.04(+0.26%) |
Apr 22, 2009 | 15.41 | 15.69 | 15.32 | 15.37 | 301,795 | -0.20(-1.28%) |
Apr 21, 2009 | 15.14 | 15.64 | 15.08 | 15.57 | 290,759 | +0.35(+2.30%) |
Apr 20, 2009 | 15.31 | 15.38 | 15.01 | 15.22 | 252,172 | -0.21(-1.36%) |
Apr 17, 2009 | 15.57 | 15.63 | 15.32 | 15.43 | 288,344 | -0.09(-0.58%) |
Apr 16, 2009 | 15.32 | 15.69 | 15.18 | 15.52 | 256,091 | +0.30(+1.97%) |
Apr 15, 2009 | 15.05 | 15.24 | 14.73 | 15.22 | 233,145 | +0.14(+0.93%) |
Apr 14, 2009 | 15.28 | 15.28 | 14.93 | 15.08 | 317,666 | -0.48(-3.08%) |
Apr 13, 2009 | 15.12 | 15.64 | 14.96 | 15.56 | 285,855 | +0.29(+1.90%) |
Apr 09, 2009 | 15.00 | 15.27 | 14.85 | 15.27 | 332,221 | +0.46(+3.11%) |
Apr 08, 2009 | 14.28 | 14.81 | 14.24 | 14.81 | 295,063 | +0.54(+3.78%) |
Apr 07, 2009 | 14.46 | 14.73 | 14.18 | 14.27 | 199,834 | -0.37(-2.53%) |
Apr 06, 2009 | 14.74 | 14.82 | 14.39 | 14.64 | 178,524 | -0.26(-1.74%) |
Apr 03, 2009 | 14.81 | 14.99 | 14.66 | 14.90 | 143,046 | +0.13(+0.88%) |
Apr 02, 2009 | 14.94 | 15.25 | 14.69 | 14.77 | 312,515 | +0.05(+0.34%) |
Apr 01, 2009 | 14.44 | 14.82 | 14.17 | 14.72 | 599,197 | +0.09(+0.62%) |
Mar 31, 2009 | 14.06 | 14.79 | 13.90 | 14.63 | 1,130,595 | +0.71(+5.10%) |
Mar 30, 2009 | 13.65 | 13.96 | 13.38 | 13.92 | 268,156 | -0.22(-1.56%) |
Mar 26, 2009 | 13.59 | 14.15 | 13.50 | 14.14 | 377,788 | +0.68(+5.05%) |
Mar 25, 2009 | 13.12 | 13.47 | 13.06 | 13.46 | 337,260 | +0.41(+3.14%) |
Mar 24, 2009 | 13.06 | 13.31 | 12.98 | 13.05 | 284,104 | -0.17(-1.29%) |
Mar 23, 2009 | 12.86 | 13.22 | 12.76 | 13.22 | 296,453 | +0.65(+5.17%) |
Mar 20, 2009 | 12.91 | 13.14 | 12.52 | 12.57 | 294,583 | -0.36(-2.78%) |
Mar 19, 2009 | 13.03 | 13.10 | 12.86 | 12.93 | 220,420 | +0.01(+0.08%) |
Mar 18, 2009 | 12.35 | 13.19 | 12.30 | 12.92 | 559,035 | +0.51(+4.11%) |
Mar 17, 2009 | 12.23 | 12.42 | 11.90 | 12.41 | 420,934 | +0.17(+1.39%) |
Mar 16, 2009 | 12.79 | 12.79 | 12.21 | 12.24 | 323,497 | -0.42(-3.32%) |
Mar 13, 2009 | 12.75 | 12.75 | 12.59 | 12.66 | 0 | -0.05(-0.39%) |
Mar 12, 2009 | 12.45 | 12.72 | 12.33 | 12.71 | 565,582 | +0.22(+1.76%) |
Mar 11, 2009 | 12.59 | 12.61 | 12.38 | 12.49 | 362,166 | +0.02(+0.16%) |
Mar 10, 2009 | 12.45 | 12.59 | 12.29 | 12.47 | 385,300 | +0.28(+2.30%) |
Mar 09, 2009 | 12.56 | 12.78 | 12.17 | 12.19 | 458,787 | -0.47(-3.71%) |
Mar 06, 2009 | 12.86 | 12.90 | 12.48 | 12.66 | 0 | -0.14(-1.09%) |
Mar 05, 2009 | 12.92 | 13.02 | 12.69 | 12.80 | 233,264 | -0.29(-2.22%) |
Mar 04, 2009 | 13.32 | 13.58 | 13.07 | 13.09 | 500,349 | -0.19(-1.43%) |
Mar 02, 2009 | 13.32 | 13.68 | 13.22 | 13.28 | 456,260 | -0.33(-2.42%) |
Feb 27, 2009 | 13.49 | 13.96 | 13.42 | 13.61 | 0 | -0.03(-0.22%) |
Feb 26, 2009 | 13.24 | 14.10 | 13.24 | 13.64 | 947,176 | +0.57(+4.36%) |
Feb 25, 2009 | 12.98 | 13.32 | 12.54 | 13.07 | 370,565 | +0.02(+0.15%) |
Feb 24, 2009 | 12.61 | 13.27 | 12.61 | 13.05 | 387,240 | +0.65(+5.24%) |
Feb 23, 2009 | 12.74 | 12.88 | 12.38 | 12.40 | 390,640 | -0.29(-2.29%) |
Feb 20, 2009 | 12.75 | 12.89 | 12.41 | 12.69 | 438,305 | -0.32(-2.46%) |
Feb 19, 2009 | 12.88 | 13.04 | 12.74 | 13.01 | 273,765 | +0.39(+3.09%) |
Feb 18, 2009 | 12.98 | 13.02 | 12.46 | 12.62 | 362,937 | -0.28(-2.17%) |
Feb 17, 2009 | 12.87 | 13.06 | 12.73 | 12.90 | 406,722 | -0.33(-2.49%) |
Feb 13, 2009 | 13.14 | 13.34 | 13.06 | 13.23 | 277,224 | +0.14(+1.07%) |
Feb 12, 2009 | 12.74 | 13.13 | 12.59 | 13.09 | 224,891 | +0.20(+1.55%) |
Feb 11, 2009 | 12.83 | 13.03 | 12.77 | 12.89 | 237,095 | +0.09(+0.70%) |
Feb 10, 2009 | 13.04 | 13.26 | 12.75 | 12.80 | 418,987 | -0.27(-2.07%) |
Feb 09, 2009 | 13.19 | 13.50 | 12.92 | 13.07 | 224,247 | -0.21(-1.58%) |
Feb 06, 2009 | 13.01 | 13.39 | 12.92 | 13.28 | 133,006 | +0.20(+1.53%) |
Feb 05, 2009 | 12.62 | 13.16 | 12.59 | 13.08 | 264,396 | +0.40(+3.15%) |
Feb 04, 2009 | 12.80 | 13.10 | 12.60 | 12.68 | 179,243 | -0.13(-1.01%) |
Feb 03, 2009 | 12.78 | 12.85 | 12.52 | 12.81 | 173,999 | +0.07(+0.55%) |