Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.20 | 22.87 | 22.87 | 22.87 | 263,065 | -0.39(-1.67%) |
Dec 30, 2009 | 23.51 | 23.56 | 23.19 | 23.26 | 158,938 | -0.30(-1.27%) |
Dec 29, 2009 | 23.92 | 23.98 | 23.49 | 23.56 | 98,418 | -0.25(-1.07%) |
Dec 28, 2009 | 24.13 | 24.20 | 23.69 | 23.81 | 274,950 | -0.25(-1.02%) |
Dec 24, 2009 | 23.64 | 24.07 | 23.59 | 24.06 | 134,356 | +0.52(+2.22%) |
Dec 23, 2009 | 23.39 | 23.76 | 23.31 | 23.54 | 368,044 | +0.22(+0.93%) |
Dec 22, 2009 | 23.12 | 23.34 | 22.95 | 23.32 | 300,249 | +0.31(+1.36%) |
Dec 21, 2009 | 22.86 | 23.16 | 22.86 | 23.01 | 236,401 | +0.28(+1.25%) |
Dec 18, 2009 | 22.87 | 22.99 | 22.68 | 22.72 | 799,839 | -0.10(-0.43%) |
Dec 17, 2009 | 22.78 | 23.01 | 22.66 | 22.82 | 436,871 | -0.26(-1.13%) |
Dec 16, 2009 | 23.01 | 23.16 | 22.95 | 23.08 | 365,043 | +0.11(+0.49%) |
Dec 15, 2009 | 22.68 | 23.07 | 22.48 | 22.97 | 517,765 | +0.27(+1.19%) |
Dec 14, 2009 | 22.66 | 22.75 | 22.54 | 22.70 | 379,971 | +0.31(+1.37%) |
Dec 11, 2009 | 22.02 | 22.66 | 21.95 | 22.39 | 526,376 | +0.58(+2.67%) |
Dec 10, 2009 | 21.86 | 22.27 | 21.67 | 21.81 | 466,792 | +0.04(+0.21%) |
Dec 09, 2009 | 21.77 | 21.86 | 21.31 | 21.77 | 320,880 | -0.03(-0.14%) |
Dec 08, 2009 | 21.73 | 22.18 | 21.39 | 21.80 | 443,456 | -0.07(-0.34%) |
Dec 07, 2009 | 21.37 | 22.12 | 21.37 | 21.87 | 336,752 | +0.22(+1.04%) |
Dec 04, 2009 | 21.11 | 21.71 | 21.11 | 21.65 | 522,783 | +0.63(+3.02%) |
Dec 03, 2009 | 21.35 | 21.56 | 20.94 | 21.01 | 228,026 | -0.28(-1.33%) |
Dec 02, 2009 | 21.07 | 21.49 | 21.07 | 21.30 | 327,655 | +0.13(+0.64%) |
Dec 01, 2009 | 20.98 | 21.29 | 20.87 | 21.16 | 581,200 | +0.28(+1.36%) |
Nov 30, 2009 | 20.92 | 20.92 | 20.42 | 20.88 | 450,959 | -0.14(-0.68%) |
Nov 27, 2009 | 20.78 | 21.34 | 20.77 | 21.02 | 122,794 | -0.61(-2.80%) |
Nov 25, 2009 | 21.59 | 21.73 | 21.32 | 21.62 | 191,147 | -0.02(-0.07%) |
Nov 24, 2009 | 21.52 | 21.81 | 21.15 | 21.64 | 374,403 | +0.19(+0.87%) |
Nov 23, 2009 | 21.31 | 21.85 | 21.31 | 21.45 | 360,249 | +0.22(+1.02%) |
Nov 20, 2009 | 21.27 | 21.42 | 20.92 | 21.24 | 348,979 | -0.28(-1.28%) |
Nov 19, 2009 | 21.89 | 22.09 | 21.25 | 21.51 | 360,147 | -0.53(-2.41%) |
Nov 18, 2009 | 22.41 | 22.41 | 21.99 | 22.04 | 215,602 | -0.33(-1.47%) |
Nov 17, 2009 | 22.14 | 22.42 | 21.94 | 22.37 | 302,378 | +0.19(+0.84%) |
Nov 16, 2009 | 21.80 | 22.35 | 21.80 | 22.18 | 561,961 | +0.51(+2.34%) |
Nov 13, 2009 | 21.56 | 21.76 | 21.31 | 21.68 | 466,929 | +0.15(+0.69%) |
Nov 12, 2009 | 22.07 | 22.07 | 21.43 | 21.53 | 581,750 | -0.58(-2.64%) |
Nov 11, 2009 | 22.52 | 22.52 | 21.96 | 22.11 | 326,480 | -0.23(-1.04%) |
Nov 10, 2009 | 22.21 | 22.56 | 22.16 | 22.34 | 417,191 | +0.06(+0.27%) |
Nov 09, 2009 | 21.95 | 22.30 | 21.84 | 22.28 | 488,876 | +0.49(+2.23%) |
Nov 06, 2009 | 21.92 | 22.21 | 21.66 | 21.80 | 372,272 | -0.28(-1.29%) |
Nov 05, 2009 | 21.23 | 22.15 | 21.18 | 22.08 | 513,226 | +0.89(+4.19%) |
Nov 04, 2009 | 21.27 | 21.77 | 21.11 | 21.19 | 608,940 | +0.20(+0.96%) |
Nov 03, 2009 | 20.80 | 21.02 | 20.56 | 20.99 | 959,462 | +0.11(+0.54%) |
Nov 02, 2009 | 20.95 | 21.26 | 20.60 | 20.88 | 636,041 | +0.07(+0.36%) |
Oct 30, 2009 | 21.81 | 21.88 | 20.80 | 20.80 | 694,386 | -1.00(-4.59%) |
Oct 29, 2009 | 22.44 | 22.44 | 21.60 | 21.80 | 926,614 | -0.44(-1.98%) |
Oct 28, 2009 | 23.08 | 23.42 | 22.21 | 22.24 | 960,909 | -0.61(-2.65%) |
Oct 27, 2009 | 20.65 | 23.22 | 20.60 | 22.85 | 2,101,468 | +3.07(+15.52%) |
Oct 26, 2009 | 20.34 | 20.84 | 19.70 | 19.78 | 399,434 | -0.53(-2.61%) |
Oct 23, 2009 | 20.35 | 20.38 | 20.17 | 20.31 | 266,115 | -0.28(-1.38%) |
Oct 22, 2009 | 20.10 | 20.68 | 19.90 | 20.59 | 332,538 | +0.49(+2.45%) |
Oct 21, 2009 | 20.23 | 20.60 | 20.06 | 20.10 | 659,519 | -0.11(-0.55%) |
Oct 20, 2009 | 20.00 | 20.28 | 19.94 | 20.21 | 609,665 | -0.37(-1.81%) |
Oct 19, 2009 | 20.24 | 20.77 | 20.21 | 20.59 | 777,373 | +0.26(+1.29%) |
Oct 16, 2009 | 20.41 | 20.47 | 20.17 | 20.32 | 258,164 | -0.26(-1.27%) |
Oct 15, 2009 | 20.49 | 20.68 | 20.39 | 20.59 | 364,443 | -0.06(-0.29%) |
Oct 14, 2009 | 20.36 | 20.77 | 20.24 | 20.65 | 268,400 | +0.60(+2.98%) |
Oct 13, 2009 | 20.37 | 20.40 | 19.89 | 20.05 | 255,954 | -0.32(-1.58%) |
Oct 12, 2009 | 20.46 | 20.57 | 20.14 | 20.37 | 213,940 | +0.23(+1.15%) |
Oct 09, 2009 | 20.04 | 20.18 | 19.80 | 20.14 | 227,910 | +0.04(+0.19%) |
Oct 08, 2009 | 19.62 | 20.17 | 19.62 | 20.10 | 430,370 | +0.62(+3.18%) |
Oct 07, 2009 | 19.52 | 19.73 | 19.44 | 19.48 | 328,345 | -0.13(-0.65%) |
Oct 06, 2009 | 18.94 | 19.72 | 18.92 | 19.61 | 408,110 | +0.79(+4.21%) |
Oct 05, 2009 | 18.55 | 19.02 | 18.45 | 18.82 | 376,721 | +0.38(+2.07%) |
Oct 02, 2009 | 18.59 | 18.65 | 18.24 | 18.43 | 340,480 | -0.40(-2.10%) |
Oct 01, 2009 | 19.17 | 19.31 | 18.71 | 18.83 | 530,382 | -0.45(-2.32%) |
Sep 30, 2009 | 19.42 | 19.50 | 18.76 | 19.28 | 419,726 | -0.15(-0.77%) |
Sep 29, 2009 | 19.08 | 19.59 | 18.91 | 19.43 | 312,274 | +0.27(+1.40%) |
Sep 28, 2009 | 18.88 | 19.23 | 18.64 | 19.16 | 384,384 | +0.32(+1.71%) |
Sep 25, 2009 | 19.47 | 19.47 | 18.76 | 18.84 | 285,403 | -0.71(-3.63%) |
Sep 24, 2009 | 19.70 | 19.81 | 19.38 | 19.55 | 593,049 | -0.12(-0.61%) |
Sep 23, 2009 | 19.70 | 19.91 | 19.50 | 19.67 | 360,386 | +0.03(+0.15%) |
Sep 22, 2009 | 19.32 | 19.72 | 19.26 | 19.64 | 359,610 | +0.44(+2.30%) |
Sep 21, 2009 | 19.19 | 19.42 | 19.08 | 19.20 | 280,256 | -0.35(-1.80%) |
Sep 18, 2009 | 19.68 | 19.73 | 19.32 | 19.55 | 669,863 | -0.15(-0.76%) |
Sep 17, 2009 | 20.00 | 20.02 | 19.56 | 19.70 | 765,740 | +0.13(+0.65%) |
Sep 16, 2009 | 19.36 | 19.91 | 19.26 | 19.57 | 365,409 | +0.22(+1.12%) |
Sep 15, 2009 | 19.12 | 19.54 | 19.05 | 19.35 | 278,899 | +0.26(+1.37%) |
Sep 14, 2009 | 19.00 | 19.27 | 18.79 | 19.09 | 251,492 | -0.05(-0.27%) |
Sep 11, 2009 | 18.79 | 19.48 | 18.70 | 19.14 | 532,598 | +1.08(+6.00%) |
Sep 10, 2009 | 17.71 | 18.08 | 17.57 | 18.06 | 577,695 | +0.31(+1.77%) |
Sep 09, 2009 | 17.46 | 17.80 | 17.42 | 17.75 | 672,600 | +0.33(+1.89%) |
Sep 08, 2009 | 17.87 | 17.99 | 17.39 | 17.42 | 677,386 | -0.25(-1.40%) |
Sep 04, 2009 | 17.25 | 17.71 | 17.14 | 17.67 | 359,441 | +0.36(+2.07%) |
Sep 03, 2009 | 17.48 | 17.48 | 17.15 | 17.31 | 288,152 | +0.01(+0.09%) |
Sep 02, 2009 | 17.62 | 17.79 | 17.23 | 17.29 | 523,623 | -0.34(-1.91%) |
Sep 01, 2009 | 17.48 | 18.08 | 17.46 | 17.63 | 859,307 | +0.10(+0.55%) |
Aug 31, 2009 | 17.34 | 17.57 | 17.08 | 17.53 | 588,517 | +0.02(+0.13%) |
Aug 28, 2009 | 17.49 | 17.67 | 17.25 | 17.51 | 323,117 | +0.14(+0.82%) |
Aug 27, 2009 | 16.99 | 17.55 | 16.96 | 17.37 | 434,148 | +0.28(+1.66%) |
Aug 26, 2009 | 17.58 | 17.58 | 16.95 | 17.08 | 429,152 | -0.46(-2.60%) |
Aug 25, 2009 | 17.37 | 17.82 | 17.29 | 17.54 | 512,994 | +0.16(+0.95%) |
Aug 24, 2009 | 17.52 | 17.67 | 17.31 | 17.37 | 378,976 | -0.14(-0.81%) |
Aug 21, 2009 | 17.16 | 17.58 | 16.99 | 17.52 | 417,154 | +0.56(+3.30%) |
Aug 20, 2009 | 16.83 | 17.13 | 16.79 | 16.96 | 422,366 | +0.10(+0.62%) |
Aug 19, 2009 | 16.46 | 16.91 | 16.43 | 16.85 | 517,787 | +0.16(+0.94%) |
Aug 18, 2009 | 16.46 | 16.75 | 16.46 | 16.69 | 220,324 | +0.24(+1.45%) |
Aug 17, 2009 | 16.72 | 16.75 | 16.34 | 16.46 | 338,340 | -0.63(-3.67%) |
Aug 14, 2009 | 17.10 | 17.28 | 16.87 | 17.08 | 598,728 | +0.13(+0.75%) |
Aug 13, 2009 | 16.91 | 17.00 | 16.69 | 16.96 | 310,561 | +0.08(+0.49%) |
Aug 12, 2009 | 16.46 | 16.96 | 16.45 | 16.87 | 368,151 | +0.40(+2.40%) |
Aug 11, 2009 | 16.49 | 16.61 | 16.36 | 16.48 | 395,320 | +0.01(+0.05%) |
Aug 10, 2009 | 16.31 | 16.67 | 16.17 | 16.47 | 584,274 | +0.04(+0.23%) |
Aug 07, 2009 | 16.33 | 16.51 | 16.17 | 16.43 | 279,157 | +0.39(+2.42%) |
Aug 06, 2009 | 16.21 | 16.31 | 15.96 | 16.04 | 241,807 | -0.17(-1.06%) |
Aug 05, 2009 | 16.78 | 16.79 | 16.13 | 16.22 | 278,860 | -0.49(-2.95%) |
Aug 04, 2009 | 16.66 | 16.77 | 16.37 | 16.71 | 315,551 | +0.10(+0.63%) |
Aug 03, 2009 | 15.97 | 16.68 | 15.75 | 16.60 | 554,374 | +0.75(+4.76%) |
Jul 31, 2009 | 15.82 | 15.98 | 15.69 | 15.85 | 359,854 | +0.05(+0.33%) |
Jul 30, 2009 | 15.65 | 16.06 | 15.65 | 15.80 | 304,287 | +0.31(+1.98%) |
Jul 29, 2009 | 15.87 | 15.87 | 15.37 | 15.49 | 636,507 | -0.46(-2.86%) |
Jul 28, 2009 | 16.77 | 16.77 | 15.81 | 15.95 | 1,214,862 | -1.67(-9.50%) |
Jul 27, 2009 | 17.66 | 17.76 | 17.39 | 17.62 | 262,282 | -0.15(-0.84%) |
Jul 24, 2009 | 17.67 | 17.82 | 17.43 | 17.77 | 2,222 | -0.01(-0.04%) |
Jul 23, 2009 | 17.12 | 17.83 | 16.99 | 17.78 | 420,704 | +0.59(+3.43%) |
Jul 22, 2009 | 16.93 | 17.28 | 16.80 | 17.19 | 363,341 | +0.20(+1.19%) |
Jul 21, 2009 | 17.20 | 17.44 | 16.85 | 16.99 | 446,116 | -0.19(-1.13%) |
Jul 20, 2009 | 16.93 | 17.34 | 16.87 | 17.18 | 366,027 | +0.28(+1.64%) |
Jul 17, 2009 | 17.11 | 17.11 | 16.73 | 16.90 | 355,200 | -0.22(-1.31%) |
Jul 16, 2009 | 16.47 | 17.21 | 16.47 | 17.13 | 292,254 | +0.65(+3.94%) |
Jul 15, 2009 | 16.17 | 16.54 | 16.17 | 16.48 | 626,617 | +0.48(+2.99%) |
Jul 14, 2009 | 15.84 | 16.00 | 15.63 | 16.00 | 266,434 | +0.12(+0.75%) |
Jul 13, 2009 | 15.65 | 15.89 | 15.60 | 15.88 | 387,263 | +0.35(+2.26%) |
Jul 10, 2009 | 15.53 | 15.68 | 15.38 | 15.53 | 440,309 | -0.15(-0.95%) |
Jul 09, 2009 | 15.31 | 15.78 | 15.24 | 15.68 | 426,095 | +0.38(+2.49%) |
Jul 08, 2009 | 15.48 | 15.63 | 15.12 | 15.30 | 630,746 | -0.19(-1.21%) |
Jul 07, 2009 | 15.97 | 15.97 | 15.45 | 15.48 | 404,770 | -0.52(-3.27%) |
Jul 06, 2009 | 16.43 | 16.43 | 15.95 | 16.01 | 715,192 | -0.54(-3.25%) |
Jul 02, 2009 | 16.51 | 16.60 | 16.39 | 16.55 | 466,077 | -0.29(-1.73%) |
Jul 01, 2009 | 16.78 | 17.08 | 16.58 | 16.84 | 418,594 | +0.17(+1.03%) |
Jun 30, 2009 | 16.65 | 16.85 | 16.44 | 16.66 | 601,813 | +0.02(+0.13%) |
Jun 29, 2009 | 16.50 | 16.77 | 16.31 | 16.64 | 670,840 | +0.21(+1.27%) |
Jun 26, 2009 | 15.98 | 16.53 | 15.93 | 16.43 | 1,410,152 | +0.39(+2.42%) |
Jun 25, 2009 | 16.01 | 16.12 | 15.90 | 16.04 | 435,824 | +0.21(+1.32%) |
Jun 24, 2009 | 15.76 | 16.14 | 15.69 | 15.84 | 420,837 | +0.22(+1.39%) |
Jun 23, 2009 | 15.74 | 15.84 | 15.45 | 15.62 | 541,395 | -0.07(-0.48%) |
Jun 22, 2009 | 16.28 | 16.28 | 15.62 | 15.69 | 504,134 | -0.69(-4.24%) |
Jun 19, 2009 | 16.91 | 16.96 | 16.27 | 16.39 | 660,035 | -0.37(-2.23%) |
Jun 18, 2009 | 16.84 | 16.84 | 16.49 | 16.76 | 373,504 | -0.04(-0.27%) |
Jun 17, 2009 | 17.08 | 17.16 | 16.67 | 16.81 | 607,928 | -0.34(-2.00%) |
Jun 16, 2009 | 17.60 | 17.84 | 17.10 | 17.15 | 457,981 | -0.29(-1.67%) |
Jun 15, 2009 | 17.67 | 17.73 | 17.14 | 17.44 | 340,339 | -0.53(-2.95%) |
Jun 12, 2009 | 18.37 | 18.37 | 17.80 | 17.97 | 489,356 | -0.46(-2.47%) |
Jun 11, 2009 | 18.63 | 18.92 | 18.35 | 18.43 | 402,168 | -0.07(-0.40%) |
Jun 10, 2009 | 18.81 | 18.88 | 18.19 | 18.50 | 332,511 | -0.24(-1.28%) |
Jun 09, 2009 | 18.64 | 19.05 | 18.42 | 18.74 | 407,685 | +0.14(+0.76%) |
Jun 08, 2009 | 18.34 | 18.72 | 18.16 | 18.60 | 278,674 | -0.21(-1.11%) |
Jun 05, 2009 | 18.85 | 19.14 | 18.63 | 18.81 | 532,602 | +0.03(+0.16%) |
Jun 04, 2009 | 18.43 | 18.79 | 18.19 | 18.78 | 482,784 | +0.47(+2.57%) |
Jun 03, 2009 | 18.70 | 18.70 | 18.04 | 18.31 | 416,835 | -0.28(-1.49%) |
Jun 02, 2009 | 18.63 | 19.05 | 18.43 | 18.58 | 573,854 | -0.10(-0.52%) |
Jun 01, 2009 | 17.76 | 18.85 | 17.76 | 18.68 | 374,344 | +1.07(+6.06%) |
May 29, 2009 | 17.22 | 17.71 | 17.17 | 17.61 | 602,205 | +0.49(+2.88%) |
May 28, 2009 | 17.41 | 17.48 | 16.72 | 17.12 | 462,954 | -0.24(-1.38%) |
May 27, 2009 | 18.11 | 18.21 | 17.28 | 17.36 | 516,354 | -0.79(-4.36%) |
May 26, 2009 | 16.60 | 18.20 | 16.60 | 18.15 | 697,771 | +1.31(+7.76%) |
May 22, 2009 | 16.96 | 17.10 | 16.55 | 16.84 | 267,153 | +0.04(+0.22%) |
May 21, 2009 | 17.34 | 17.47 | 16.53 | 16.81 | 422,925 | -0.81(-4.62%) |
May 20, 2009 | 17.65 | 18.10 | 17.37 | 17.62 | 489,921 | +0.03(+0.17%) |
May 19, 2009 | 17.40 | 17.76 | 17.22 | 17.59 | 295,532 | +0.15(+0.86%) |
May 18, 2009 | 16.91 | 17.46 | 16.90 | 17.44 | 276,358 | +0.63(+3.78%) |
May 15, 2009 | 16.69 | 17.17 | 16.32 | 16.81 | 380,571 | +0.12(+0.72%) |
May 14, 2009 | 16.61 | 16.87 | 16.44 | 16.69 | 613,911 | +0.08(+0.50%) |
May 13, 2009 | 17.14 | 17.14 | 16.40 | 16.60 | 554,620 | -0.77(-4.43%) |
May 12, 2009 | 17.40 | 17.74 | 17.01 | 17.37 | 456,855 | -0.16(-0.94%) |
May 11, 2009 | 18.24 | 18.24 | 17.49 | 17.54 | 630,275 | -1.05(-5.63%) |
May 08, 2009 | 17.63 | 18.58 | 17.47 | 18.58 | 651,039 | +1.11(+6.32%) |
May 07, 2009 | 18.02 | 18.20 | 17.30 | 17.48 | 539,504 | -0.40(-2.26%) |
May 06, 2009 | 17.90 | 17.93 | 17.38 | 17.88 | 437,445 | +0.19(+1.06%) |
May 05, 2009 | 18.11 | 18.11 | 17.44 | 17.70 | 390,810 | -0.42(-2.31%) |
May 04, 2009 | 17.72 | 18.12 | 17.70 | 18.11 | 825,144 | +0.86(+4.98%) |
May 01, 2009 | 17.25 | 17.41 | 16.94 | 17.25 | 450,147 | +0.01(+0.04%) |
Apr 30, 2009 | 17.21 | 17.68 | 16.94 | 17.25 | 816,434 | +0.31(+1.81%) |
Apr 29, 2009 | 16.72 | 17.25 | 16.58 | 16.94 | 579,310 | +0.40(+2.39%) |
Apr 28, 2009 | 16.17 | 16.66 | 15.92 | 16.55 | 606,755 | +0.11(+0.68%) |
Apr 27, 2009 | 16.37 | 16.66 | 16.13 | 16.43 | 563,692 | -0.27(-1.61%) |
Apr 24, 2009 | 16.22 | 16.93 | 16.16 | 16.70 | 412,799 | +0.61(+3.81%) |
Apr 23, 2009 | 16.13 | 16.46 | 15.70 | 16.09 | 487,835 | -0.08(-0.51%) |
Apr 22, 2009 | 15.78 | 16.90 | 15.69 | 16.17 | 979,484 | +0.22(+1.41%) |
Apr 21, 2009 | 14.10 | 16.07 | 14.10 | 15.95 | 1,168,050 | +1.85(+13.14%) |
Apr 20, 2009 | 14.95 | 14.97 | 13.93 | 14.10 | 504,944 | -1.10(-7.23%) |
Apr 17, 2009 | 15.08 | 15.39 | 14.91 | 15.19 | 335,771 | +0.18(+1.19%) |
Apr 16, 2009 | 14.67 | 15.13 | 14.41 | 15.01 | 417,537 | +0.41(+2.81%) |
Apr 15, 2009 | 14.20 | 14.64 | 14.05 | 14.60 | 386,844 | +0.33(+2.30%) |
Apr 14, 2009 | 14.52 | 14.63 | 14.21 | 14.27 | 467,725 | -0.41(-2.80%) |
Apr 13, 2009 | 14.60 | 14.83 | 14.12 | 14.69 | 800,779 | -0.13(-0.86%) |
Apr 09, 2009 | 13.88 | 14.83 | 13.88 | 14.81 | 691,108 | +1.28(+9.50%) |
Apr 08, 2009 | 13.33 | 13.64 | 13.15 | 13.53 | 672,605 | +0.20(+1.51%) |
Apr 07, 2009 | 13.59 | 13.83 | 13.13 | 13.33 | 948,647 | -0.46(-3.31%) |
Apr 06, 2009 | 13.74 | 13.90 | 13.49 | 13.78 | 625,481 | -0.22(-1.55%) |
Apr 03, 2009 | 13.80 | 14.13 | 13.68 | 14.00 | 462,883 | +0.22(+1.57%) |
Apr 02, 2009 | 13.15 | 14.04 | 13.07 | 13.78 | 482,702 | +1.05(+8.21%) |
Apr 01, 2009 | 12.33 | 12.77 | 11.94 | 12.74 | 466,296 | +0.13(+1.01%) |
Mar 31, 2009 | 12.36 | 12.92 | 12.29 | 12.61 | 477,813 | +0.16(+1.32%) |
Mar 30, 2009 | 12.87 | 12.87 | 12.10 | 12.44 | 398,400 | -1.45(-10.43%) |
Mar 26, 2009 | 13.17 | 13.89 | 13.16 | 13.89 | 607,083 | +0.93(+7.20%) |
Mar 25, 2009 | 12.98 | 13.58 | 12.60 | 12.96 | 467,753 | +0.03(+0.23%) |
Mar 24, 2009 | 12.93 | 13.19 | 12.83 | 12.93 | 404,661 | -0.20(-1.54%) |
Mar 23, 2009 | 12.65 | 13.14 | 12.60 | 13.13 | 322,960 | +1.20(+10.01%) |
Mar 20, 2009 | 12.46 | 12.46 | 11.70 | 11.94 | 789,398 | -0.41(-3.33%) |
Mar 19, 2009 | 12.36 | 12.50 | 12.22 | 12.35 | 482,310 | +0.05(+0.43%) |
Mar 18, 2009 | 11.68 | 12.38 | 11.41 | 12.29 | 611,603 | +0.58(+4.98%) |
Mar 17, 2009 | 11.58 | 11.72 | 11.23 | 11.71 | 364,040 | +0.13(+1.16%) |
Mar 16, 2009 | 11.54 | 11.98 | 11.53 | 11.58 | 371,786 | +0.07(+0.58%) |
Mar 13, 2009 | 11.27 | 11.62 | 11.25 | 11.51 | 0 | +0.28(+2.53%) |
Mar 12, 2009 | 10.77 | 11.32 | 10.46 | 11.23 | 681,998 | +0.43(+3.94%) |
Mar 11, 2009 | 10.52 | 10.93 | 10.43 | 10.80 | 446,054 | +0.25(+2.34%) |
Mar 10, 2009 | 9.860 | 10.58 | 9.860 | 10.55 | 484,366 | +0.85(+8.78%) |
Mar 09, 2009 | 9.486 | 9.950 | 9.427 | 9.703 | 856,538 | +0.07(+0.70%) |
Mar 06, 2009 | 9.867 | 9.867 | 9.307 | 9.636 | 0 | +0.04(+0.39%) |
Mar 05, 2009 | 10.26 | 10.42 | 9.509 | 9.598 | 843,576 | -0.87(-8.35%) |
Mar 04, 2009 | 10.36 | 10.72 | 10.17 | 10.47 | 672,507 | +0.43(+4.32%) |
Mar 02, 2009 | 11.06 | 11.06 | 9.905 | 10.04 | 987,498 | -1.23(-10.88%) |
Feb 27, 2009 | 11.18 | 11.68 | 10.82 | 11.26 | 0 | -0.23(-2.01%) |
Feb 26, 2009 | 12.07 | 12.07 | 11.43 | 11.50 | 600,762 | -0.42(-3.51%) |
Feb 25, 2009 | 12.20 | 12.21 | 11.61 | 11.91 | 800,990 | -0.49(-3.97%) |
Feb 24, 2009 | 11.70 | 12.51 | 11.68 | 12.41 | 740,114 | +0.87(+7.58%) |
Feb 23, 2009 | 12.66 | 12.68 | 11.47 | 11.53 | 922,333 | -1.11(-8.75%) |
Feb 20, 2009 | 12.51 | 12.87 | 12.18 | 12.64 | 943,413 | -0.16(-1.23%) |
Feb 19, 2009 | 13.21 | 13.48 | 12.73 | 12.80 | 495,086 | -0.31(-2.39%) |
Feb 18, 2009 | 13.36 | 13.56 | 13.00 | 13.11 | 583,619 | -0.21(-1.57%) |
Feb 17, 2009 | 13.66 | 13.75 | 13.12 | 13.32 | 616,578 | -0.86(-6.06%) |
Feb 13, 2009 | 13.92 | 14.39 | 13.71 | 14.18 | 742,343 | +0.28(+2.04%) |
Feb 12, 2009 | 14.10 | 14.24 | 13.30 | 13.89 | 840,995 | -0.42(-2.92%) |
Feb 11, 2009 | 14.09 | 14.57 | 13.86 | 14.31 | 1,006,431 | +0.34(+2.41%) |
Feb 10, 2009 | 14.62 | 14.93 | 13.83 | 13.98 | 1,026,321 | -0.78(-5.31%) |
Feb 09, 2009 | 14.51 | 15.06 | 14.49 | 14.76 | 657,110 | +0.09(+0.61%) |
Feb 06, 2009 | 14.30 | 14.76 | 14.21 | 14.67 | 619,736 | +0.43(+2.99%) |
Feb 05, 2009 | 13.67 | 14.52 | 13.59 | 14.24 | 823,530 | +0.50(+3.64%) |
Feb 04, 2009 | 13.65 | 14.04 | 13.46 | 13.74 | 925,500 | +0.17(+1.27%) |
Feb 03, 2009 | 12.81 | 13.62 | 12.81 | 13.57 | 773,610 | +0.70(+5.46%) |
Feb 02, 2009 | 12.83 | 13.21 | 12.69 | 12.87 | 902,367 | -0.14(-1.09%) |
Jan 30, 2009 | 13.89 | 13.92 | 13.00 | 13.01 | 0 | -0.85(-6.14%) |
Jan 29, 2009 | 14.10 | 14.36 | 13.74 | 13.86 | 680,901 | -0.35(-2.47%) |
Jan 28, 2009 | 14.18 | 14.49 | 14.02 | 14.21 | 1,168,379 | +0.23(+1.66%) |
Jan 27, 2009 | 13.76 | 14.74 | 13.08 | 13.98 | 1,725,879 | +1.71(+13.94%) |
Jan 26, 2009 | 12.26 | 12.77 | 12.03 | 12.27 | 539,568 | +0.02(+0.18%) |
Jan 23, 2009 | 12.12 | 12.49 | 12.00 | 12.25 | 602,463 | -0.15(-1.20%) |
Jan 22, 2009 | 12.50 | 12.71 | 11.98 | 12.40 | 520,353 | -0.25(-2.01%) |
Jan 21, 2009 | 12.18 | 12.70 | 11.96 | 12.65 | 533,898 | +0.54(+4.44%) |
Jan 20, 2009 | 13.23 | 13.23 | 12.07 | 12.12 | 640,598 | -1.00(-7.63%) |
Jan 16, 2009 | 13.12 | 13.20 | 12.54 | 13.12 | 576,757 | +0.21(+1.62%) |
Jan 15, 2009 | 12.65 | 12.97 | 12.10 | 12.91 | 508,125 | +0.28(+2.19%) |
Jan 14, 2009 | 12.91 | 12.92 | 12.32 | 12.63 | 554,990 | -0.26(-2.03%) |
Jan 13, 2009 | 12.88 | 13.35 | 12.88 | 12.89 | 884,267 | -0.32(-2.43%) |
Jan 12, 2009 | 13.79 | 13.80 | 13.07 | 13.21 | 458,619 | -0.47(-3.44%) |
Jan 09, 2009 | 14.33 | 14.33 | 13.36 | 13.68 | 664,544 | -0.70(-4.88%) |
Jan 08, 2009 | 13.56 | 14.43 | 13.45 | 14.39 | 555,030 | +0.81(+6.00%) |
Jan 07, 2009 | 14.30 | 14.36 | 13.51 | 13.57 | 539,084 | -0.72(-5.07%) |
Jan 06, 2009 | 13.80 | 14.46 | 13.56 | 14.30 | 712,145 | +0.75(+5.57%) |
Jan 05, 2009 | 13.46 | 13.77 | 13.20 | 13.54 | 633,780 | +0.04(+0.33%) |
Jan 02, 2009 | 12.89 | 13.55 | 12.65 | 13.50 | 0 | +0.62(+4.81%) |