Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.46 | 19.15 | 19.15 | 19.15 | 390,156 | -0.34(-1.74%) |
Dec 30, 2009 | 19.48 | 19.68 | 19.37 | 19.48 | 314,100 | -0.11(-0.55%) |
Dec 29, 2009 | 19.62 | 19.76 | 19.54 | 19.59 | 198,870 | -0.06(-0.29%) |
Dec 28, 2009 | 19.67 | 19.67 | 19.39 | 19.65 | 266,689 | +0.05(+0.25%) |
Dec 24, 2009 | 19.58 | 19.61 | 19.39 | 19.60 | 46,714 | +0.10(+0.51%) |
Dec 23, 2009 | 19.37 | 19.59 | 19.26 | 19.50 | 392,095 | +0.12(+0.64%) |
Dec 22, 2009 | 19.22 | 19.39 | 19.09 | 19.38 | 557,122 | +0.24(+1.25%) |
Dec 21, 2009 | 19.09 | 19.33 | 18.95 | 19.14 | 358,397 | +0.09(+0.48%) |
Dec 18, 2009 | 19.23 | 19.23 | 18.93 | 19.05 | 932,137 | -0.05(-0.26%) |
Dec 17, 2009 | 19.09 | 19.24 | 18.89 | 19.10 | 550,530 | -0.15(-0.77%) |
Dec 16, 2009 | 19.20 | 19.30 | 19.07 | 19.24 | 515,487 | +0.18(+0.95%) |
Dec 15, 2009 | 18.97 | 19.22 | 18.81 | 19.06 | 462,744 | -0.02(-0.09%) |
Dec 14, 2009 | 18.91 | 19.08 | 18.76 | 19.08 | 439,556 | +0.17(+0.92%) |
Dec 11, 2009 | 18.92 | 19.07 | 18.71 | 18.91 | 270,603 | +0.06(+0.31%) |
Dec 10, 2009 | 19.11 | 19.27 | 18.75 | 18.85 | 735,576 | -0.14(-0.74%) |
Dec 09, 2009 | 19.03 | 19.07 | 18.75 | 18.99 | 434,335 | -0.01(-0.04%) |
Dec 08, 2009 | 18.91 | 19.07 | 18.56 | 19.00 | 664,340 | -0.12(-0.65%) |
Dec 07, 2009 | 18.95 | 19.19 | 18.93 | 19.12 | 441,171 | +0.08(+0.43%) |
Dec 04, 2009 | 19.39 | 19.69 | 18.91 | 19.04 | 1,463,958 | -0.03(-0.17%) |
Dec 03, 2009 | 19.09 | 19.33 | 19.03 | 19.07 | 732,002 | -0.03(-0.17%) |
Dec 02, 2009 | 19.00 | 19.39 | 18.96 | 19.10 | 740,631 | +0.04(+0.22%) |
Dec 01, 2009 | 19.08 | 19.16 | 18.86 | 19.06 | 914,350 | +0.16(+0.83%) |
Nov 30, 2009 | 18.38 | 18.95 | 18.38 | 18.91 | 744,235 | -0.01(-0.04%) |
Nov 27, 2009 | 18.91 | 19.15 | 18.82 | 18.91 | 313,813 | -0.50(-2.60%) |
Nov 25, 2009 | 19.52 | 19.57 | 19.36 | 19.42 | 312,838 | -0.01(-0.04%) |
Nov 24, 2009 | 19.57 | 19.57 | 19.26 | 19.43 | 386,507 | -0.20(-1.01%) |
Nov 23, 2009 | 19.51 | 19.72 | 19.30 | 19.62 | 620,369 | +0.34(+1.76%) |
Nov 20, 2009 | 19.24 | 19.48 | 19.09 | 19.29 | 508,364 | +0.01(+0.04%) |
Nov 19, 2009 | 19.53 | 19.53 | 19.10 | 19.28 | 505,791 | -0.46(-2.31%) |
Nov 18, 2009 | 19.89 | 19.89 | 19.48 | 19.73 | 409,661 | -0.11(-0.54%) |
Nov 17, 2009 | 19.96 | 19.96 | 19.69 | 19.84 | 426,146 | -0.09(-0.46%) |
Nov 16, 2009 | 19.73 | 20.01 | 19.53 | 19.93 | 562,451 | +0.36(+1.86%) |
Nov 13, 2009 | 19.48 | 19.65 | 19.29 | 19.57 | 676,020 | +0.04(+0.21%) |
Nov 12, 2009 | 20.00 | 20.06 | 19.50 | 19.53 | 579,938 | -0.42(-2.12%) |
Nov 11, 2009 | 20.10 | 20.10 | 19.67 | 19.95 | 569,796 | +0.07(+0.33%) |
Nov 10, 2009 | 19.86 | 20.07 | 19.74 | 19.88 | 419,705 | -0.13(-0.66%) |
Nov 09, 2009 | 19.93 | 20.01 | 19.69 | 20.01 | 568,278 | +0.26(+1.34%) |
Nov 06, 2009 | 19.78 | 19.97 | 19.61 | 19.75 | 521,507 | -0.09(-0.46%) |
Nov 05, 2009 | 19.31 | 19.86 | 19.15 | 19.84 | 712,465 | +0.72(+3.76%) |
Nov 04, 2009 | 19.19 | 19.37 | 18.72 | 19.12 | 798,123 | -0.07(-0.39%) |
Nov 03, 2009 | 18.96 | 19.22 | 18.74 | 19.19 | 715,831 | +0.18(+0.96%) |
Nov 02, 2009 | 19.07 | 19.34 | 18.74 | 19.01 | 1,280,197 | -0.07(-0.39%) |
Oct 30, 2009 | 19.19 | 19.32 | 18.96 | 19.09 | 902,764 | -0.24(-1.24%) |
Oct 29, 2009 | 19.24 | 19.39 | 18.99 | 19.33 | 681,862 | +0.09(+0.47%) |
Oct 28, 2009 | 19.82 | 19.83 | 19.23 | 19.24 | 564,941 | -0.52(-2.64%) |
Oct 27, 2009 | 20.03 | 20.19 | 19.66 | 19.76 | 561,361 | -0.14(-0.71%) |
Oct 26, 2009 | 20.03 | 20.34 | 19.77 | 19.90 | 673,128 | -0.07(-0.33%) |
Oct 23, 2009 | 19.91 | 20.33 | 19.77 | 19.96 | 599,478 | -0.32(-1.59%) |
Oct 22, 2009 | 20.20 | 20.39 | 19.91 | 20.29 | 444,260 | +0.17(+0.82%) |
Oct 21, 2009 | 19.96 | 20.48 | 19.90 | 20.12 | 914,614 | +0.07(+0.33%) |
Oct 20, 2009 | 20.00 | 20.27 | 19.97 | 20.06 | 397,756 | -0.21(-1.02%) |
Oct 19, 2009 | 20.02 | 20.29 | 19.81 | 20.26 | 503,359 | +0.32(+1.62%) |
Oct 16, 2009 | 20.06 | 20.06 | 19.74 | 19.94 | 529,800 | -0.19(-0.95%) |
Oct 15, 2009 | 20.08 | 20.23 | 19.87 | 20.13 | 431,925 | -0.10(-0.49%) |
Oct 14, 2009 | 20.05 | 20.23 | 19.67 | 20.23 | 392,023 | +0.32(+1.62%) |
Oct 13, 2009 | 19.95 | 20.06 | 19.79 | 19.91 | 380,928 | -0.03(-0.17%) |
Oct 12, 2009 | 19.98 | 20.00 | 19.73 | 19.94 | 235,805 | +0.02(+0.12%) |
Oct 09, 2009 | 19.65 | 19.92 | 19.65 | 19.91 | 316,281 | +0.22(+1.09%) |
Oct 08, 2009 | 19.61 | 19.83 | 19.41 | 19.70 | 714,410 | +0.22(+1.10%) |
Oct 07, 2009 | 19.53 | 19.53 | 19.36 | 19.48 | 468,449 | -0.07(-0.34%) |
Oct 06, 2009 | 19.35 | 19.62 | 19.16 | 19.55 | 803,896 | +0.31(+1.63%) |
Oct 05, 2009 | 19.14 | 19.36 | 19.02 | 19.24 | 867,002 | +0.11(+0.56%) |
Oct 02, 2009 | 18.98 | 19.24 | 18.95 | 19.13 | 446,084 | +0.05(+0.26%) |
Oct 01, 2009 | 19.57 | 19.57 | 18.97 | 19.08 | 708,334 | -0.34(-1.75%) |
Sep 30, 2009 | 19.52 | 19.61 | 19.04 | 19.42 | 982,919 | -0.03(-0.17%) |
Sep 29, 2009 | 19.54 | 19.74 | 19.45 | 19.45 | 944,465 | -0.14(-0.72%) |
Sep 28, 2009 | 19.03 | 19.72 | 18.69 | 19.59 | 780,044 | -0.11(-0.55%) |
Sep 25, 2009 | 19.62 | 19.74 | 19.51 | 19.70 | 458,488 | +0.05(+0.25%) |
Sep 24, 2009 | 19.77 | 19.81 | 19.44 | 19.65 | 482,240 | -0.04(-0.21%) |
Sep 23, 2009 | 19.86 | 19.87 | 19.68 | 19.69 | 724,022 | -0.12(-0.63%) |
Sep 22, 2009 | 20.25 | 20.25 | 19.73 | 19.82 | 726,384 | -0.43(-2.12%) |
Sep 21, 2009 | 20.07 | 20.31 | 19.91 | 20.25 | 499,774 | -0.04(-0.20%) |
Sep 18, 2009 | 20.26 | 20.31 | 20.03 | 20.29 | 1,013,792 | +0.00(+0.00%) |
Sep 17, 2009 | 20.25 | 20.40 | 19.85 | 20.29 | 611,999 | -0.06(-0.28%) |
Sep 16, 2009 | 20.12 | 20.35 | 19.87 | 20.34 | 537,659 | +0.19(+0.94%) |
Sep 15, 2009 | 20.19 | 20.19 | 19.82 | 20.15 | 504,671 | -0.11(-0.53%) |
Sep 14, 2009 | 19.97 | 20.30 | 19.47 | 20.26 | 599,294 | +0.26(+1.28%) |
Sep 11, 2009 | 20.06 | 20.10 | 19.86 | 20.01 | 435,298 | -0.07(-0.37%) |
Sep 10, 2009 | 19.84 | 20.19 | 19.72 | 20.08 | 797,466 | +0.22(+1.08%) |
Sep 09, 2009 | 19.56 | 19.86 | 19.55 | 19.86 | 692,334 | +0.26(+1.35%) |
Sep 08, 2009 | 19.08 | 19.60 | 18.99 | 19.60 | 1,186,557 | +0.57(+3.00%) |
Sep 04, 2009 | 18.81 | 19.03 | 18.66 | 19.03 | 420,727 | +0.20(+1.05%) |
Sep 03, 2009 | 19.07 | 19.07 | 18.67 | 18.83 | 401,737 | -0.11(-0.57%) |
Sep 02, 2009 | 19.04 | 19.19 | 18.77 | 18.94 | 660,277 | -0.19(-0.99%) |
Sep 01, 2009 | 19.14 | 19.58 | 18.99 | 19.13 | 778,476 | -0.16(-0.82%) |
Aug 31, 2009 | 19.19 | 19.36 | 19.09 | 19.29 | 1,073,442 | -0.02(-0.13%) |
Aug 28, 2009 | 19.39 | 19.46 | 19.13 | 19.31 | 789,080 | -0.07(-0.38%) |
Aug 27, 2009 | 19.29 | 19.39 | 18.91 | 19.39 | 521,791 | +0.17(+0.86%) |
Aug 26, 2009 | 19.43 | 19.48 | 19.12 | 19.22 | 659,261 | -0.17(-0.85%) |
Aug 25, 2009 | 19.42 | 19.55 | 19.29 | 19.39 | 424,790 | +0.10(+0.51%) |
Aug 24, 2009 | 19.65 | 19.69 | 19.09 | 19.29 | 1,138,006 | -0.23(-1.19%) |
Aug 21, 2009 | 19.73 | 19.75 | 19.42 | 19.52 | 1,102,269 | +0.00(+0.00%) |
Aug 20, 2009 | 19.30 | 19.57 | 19.07 | 19.52 | 1,510,256 | +0.32(+1.68%) |
Aug 19, 2009 | 18.19 | 19.83 | 18.00 | 19.19 | 3,340,517 | +0.92(+5.03%) |
Aug 18, 2009 | 18.24 | 18.44 | 18.00 | 18.28 | 813,520 | +0.13(+0.73%) |
Aug 17, 2009 | 18.11 | 18.21 | 17.96 | 18.14 | 567,173 | -0.10(-0.54%) |
Aug 14, 2009 | 18.40 | 18.48 | 18.04 | 18.24 | 510,140 | -0.16(-0.85%) |
Aug 13, 2009 | 18.41 | 18.46 | 18.17 | 18.40 | 360,455 | +0.05(+0.27%) |
Aug 12, 2009 | 18.20 | 18.57 | 18.09 | 18.35 | 682,598 | +0.12(+0.68%) |
Aug 11, 2009 | 18.04 | 18.38 | 17.97 | 18.23 | 748,237 | -0.01(-0.04%) |
Aug 10, 2009 | 17.95 | 18.28 | 17.87 | 18.23 | 556,010 | +0.12(+0.64%) |
Aug 07, 2009 | 17.85 | 18.15 | 17.40 | 18.12 | 563,293 | +0.55(+3.11%) |
Aug 06, 2009 | 17.69 | 17.71 | 17.42 | 17.57 | 584,379 | -0.06(-0.33%) |
Aug 05, 2009 | 18.08 | 18.08 | 17.61 | 17.63 | 704,050 | -0.49(-2.69%) |
Aug 04, 2009 | 17.87 | 18.14 | 17.72 | 18.12 | 503,754 | +0.17(+0.92%) |
Aug 03, 2009 | 17.84 | 17.99 | 17.65 | 17.95 | 666,921 | +0.19(+1.07%) |
Jul 31, 2009 | 17.79 | 17.92 | 17.69 | 17.76 | 1,030,840 | -0.05(-0.28%) |
Jul 30, 2009 | 18.09 | 18.19 | 17.76 | 17.81 | 800,123 | -0.07(-0.37%) |
Jul 29, 2009 | 17.63 | 17.90 | 17.63 | 17.88 | 734,578 | +0.16(+0.89%) |
Jul 28, 2009 | 17.66 | 17.82 | 17.53 | 17.72 | 635,698 | +0.00(+0.00%) |
Jul 27, 2009 | 17.75 | 17.88 | 17.48 | 17.72 | 534,054 | -0.05(-0.28%) |
Jul 24, 2009 | 17.72 | 17.90 | 17.61 | 17.77 | 849,778 | -0.13(-0.74%) |
Jul 23, 2009 | 17.50 | 17.97 | 17.47 | 17.90 | 1,163,240 | +0.32(+1.84%) |
Jul 22, 2009 | 17.37 | 17.65 | 17.25 | 17.58 | 1,146,564 | +0.22(+1.29%) |
Jul 21, 2009 | 17.38 | 17.41 | 17.18 | 17.36 | 855,603 | +0.08(+0.48%) |
Jul 20, 2009 | 17.37 | 17.43 | 17.17 | 17.28 | 728,870 | -0.03(-0.19%) |
Jul 17, 2009 | 17.37 | 17.37 | 17.12 | 17.31 | 841,694 | +0.02(+0.10%) |
Jul 16, 2009 | 17.26 | 17.37 | 17.18 | 17.29 | 774,405 | -0.05(-0.29%) |
Jul 15, 2009 | 17.00 | 17.34 | 16.92 | 17.34 | 638,802 | +0.52(+3.10%) |
Jul 14, 2009 | 16.81 | 16.90 | 16.63 | 16.82 | 770,491 | +0.00(+0.00%) |
Jul 13, 2009 | 16.48 | 16.82 | 16.30 | 16.82 | 669,263 | +0.21(+1.24%) |
Jul 10, 2009 | 16.20 | 16.66 | 16.18 | 16.61 | 1,018,133 | +0.35(+2.14%) |
Jul 09, 2009 | 16.62 | 16.62 | 16.26 | 16.27 | 705,971 | -0.18(-1.11%) |
Jul 08, 2009 | 16.74 | 16.81 | 16.27 | 16.45 | 954,038 | -0.21(-1.24%) |
Jul 07, 2009 | 16.84 | 17.00 | 16.65 | 16.65 | 1,017,464 | -0.17(-1.03%) |
Jul 06, 2009 | 16.78 | 16.85 | 16.64 | 16.83 | 762,470 | +0.04(+0.25%) |
Jul 02, 2009 | 17.10 | 17.14 | 16.74 | 16.79 | 664,937 | -0.48(-2.78%) |
Jul 01, 2009 | 17.37 | 17.40 | 17.18 | 17.27 | 828,737 | +0.10(+0.58%) |
Jun 30, 2009 | 17.18 | 17.37 | 16.99 | 17.17 | 1,308,559 | -0.08(-0.48%) |
Jun 29, 2009 | 17.25 | 17.34 | 17.11 | 17.25 | 929,319 | +0.04(+0.24%) |
Jun 26, 2009 | 16.61 | 17.23 | 16.56 | 17.21 | 3,232,844 | +0.45(+2.72%) |
Jun 25, 2009 | 16.49 | 16.75 | 15.94 | 16.75 | 1,195,176 | +0.27(+1.66%) |
Jun 24, 2009 | 16.26 | 16.49 | 16.17 | 16.48 | 1,101,657 | +0.36(+2.26%) |
Jun 23, 2009 | 16.12 | 16.19 | 16.09 | 16.12 | 1,098,381 | +0.02(+0.10%) |
Jun 22, 2009 | 16.12 | 16.16 | 15.98 | 16.10 | 1,236,138 | -0.09(-0.56%) |
Jun 19, 2009 | 16.20 | 16.28 | 16.09 | 16.19 | 1,492,391 | +0.11(+0.67%) |
Jun 18, 2009 | 15.64 | 16.10 | 15.52 | 16.08 | 1,156,773 | +0.39(+2.48%) |
Jun 17, 2009 | 15.25 | 15.72 | 15.25 | 15.70 | 966,771 | +0.44(+2.87%) |
Jun 16, 2009 | 15.57 | 15.57 | 15.23 | 15.26 | 653,649 | -0.15(-0.97%) |
Jun 15, 2009 | 15.70 | 15.77 | 15.31 | 15.41 | 679,896 | -0.39(-2.46%) |
Jun 12, 2009 | 15.74 | 15.82 | 15.58 | 15.79 | 469,438 | -0.07(-0.42%) |
Jun 11, 2009 | 15.53 | 15.94 | 15.50 | 15.86 | 876,866 | +0.38(+2.46%) |
Jun 10, 2009 | 15.79 | 15.79 | 15.38 | 15.48 | 1,017,837 | -0.19(-1.21%) |
Jun 09, 2009 | 15.81 | 15.83 | 15.66 | 15.67 | 507,988 | -0.02(-0.16%) |
Jun 08, 2009 | 15.73 | 15.89 | 15.57 | 15.70 | 650,926 | -0.20(-1.25%) |
Jun 05, 2009 | 15.84 | 15.92 | 15.65 | 15.89 | 565,697 | +0.17(+1.10%) |
Jun 04, 2009 | 15.70 | 15.79 | 15.57 | 15.72 | 608,252 | -0.01(-0.05%) |
Jun 03, 2009 | 15.66 | 15.79 | 15.54 | 15.73 | 651,970 | -0.03(-0.21%) |
Jun 02, 2009 | 15.52 | 15.88 | 15.47 | 15.76 | 812,181 | +0.25(+1.60%) |
Jun 01, 2009 | 15.44 | 15.56 | 15.16 | 15.51 | 986,134 | +0.31(+2.07%) |
May 29, 2009 | 15.26 | 15.26 | 14.96 | 15.20 | 803,127 | -0.03(-0.22%) |
May 28, 2009 | 15.38 | 15.40 | 14.98 | 15.23 | 634,753 | +0.08(+0.55%) |
May 27, 2009 | 15.59 | 15.62 | 15.14 | 15.15 | 655,963 | -0.42(-2.71%) |
May 26, 2009 | 15.04 | 15.67 | 15.04 | 15.57 | 685,267 | +0.43(+2.84%) |
May 22, 2009 | 15.15 | 15.28 | 15.02 | 15.14 | 511,711 | +0.06(+0.38%) |
May 21, 2009 | 15.31 | 15.46 | 14.95 | 15.08 | 924,897 | -0.21(-1.35%) |
May 20, 2009 | 15.28 | 15.62 | 15.28 | 15.29 | 1,039,234 | +0.07(+0.43%) |
May 19, 2009 | 15.12 | 15.34 | 15.06 | 15.22 | 770,882 | +0.18(+1.21%) |
May 18, 2009 | 14.71 | 15.06 | 14.66 | 15.04 | 535,077 | +0.41(+2.83%) |
May 15, 2009 | 14.61 | 14.82 | 14.52 | 14.63 | 586,635 | -0.01(-0.06%) |
May 14, 2009 | 14.70 | 14.79 | 14.52 | 14.64 | 486,848 | +0.05(+0.34%) |
May 13, 2009 | 14.80 | 15.09 | 14.57 | 14.59 | 737,675 | -0.42(-2.81%) |
May 12, 2009 | 14.90 | 15.06 | 14.76 | 15.01 | 1,042,752 | +0.13(+0.89%) |
May 11, 2009 | 14.72 | 14.93 | 14.65 | 14.88 | 806,057 | -0.02(-0.17%) |
May 08, 2009 | 14.78 | 14.90 | 14.57 | 14.90 | 834,965 | +0.31(+2.10%) |
May 07, 2009 | 14.77 | 14.82 | 14.52 | 14.59 | 1,337,050 | -0.04(-0.28%) |
May 06, 2009 | 14.52 | 14.88 | 14.24 | 14.64 | 1,195,404 | +0.06(+0.40%) |
May 05, 2009 | 15.07 | 15.14 | 14.55 | 14.58 | 1,091,640 | -0.46(-3.08%) |
May 04, 2009 | 14.93 | 15.14 | 14.83 | 15.04 | 525,689 | +0.15(+1.00%) |
May 01, 2009 | 14.89 | 15.20 | 14.79 | 14.89 | 702,078 | -0.02(-0.11%) |
Apr 30, 2009 | 15.41 | 15.42 | 14.89 | 14.91 | 770,801 | -0.36(-2.38%) |
Apr 29, 2009 | 14.89 | 15.42 | 14.89 | 15.27 | 637,245 | +0.24(+1.60%) |
Apr 28, 2009 | 14.71 | 15.22 | 14.70 | 15.03 | 747,250 | +0.30(+2.02%) |
Apr 27, 2009 | 14.64 | 14.90 | 14.52 | 14.74 | 650,658 | +0.07(+0.45%) |
Apr 24, 2009 | 14.71 | 14.75 | 14.49 | 14.67 | 717,367 | +0.25(+1.72%) |
Apr 23, 2009 | 14.55 | 14.55 | 14.08 | 14.42 | 803,567 | -0.09(-0.63%) |
Apr 22, 2009 | 14.39 | 14.74 | 14.36 | 14.51 | 553,501 | +0.00(+0.00%) |
Apr 21, 2009 | 14.26 | 14.60 | 14.26 | 14.51 | 647,244 | +0.21(+1.45%) |
Apr 20, 2009 | 14.40 | 14.97 | 14.17 | 14.31 | 538,817 | -0.44(-2.97%) |
Apr 17, 2009 | 14.83 | 14.89 | 14.59 | 14.74 | 481,575 | -0.12(-0.78%) |
Apr 16, 2009 | 14.72 | 14.92 | 14.45 | 14.86 | 487,910 | +0.36(+2.51%) |
Apr 15, 2009 | 14.46 | 14.57 | 14.31 | 14.50 | 530,411 | +0.01(+0.06%) |
Apr 14, 2009 | 14.45 | 14.77 | 14.35 | 14.49 | 515,956 | -0.18(-1.24%) |
Apr 13, 2009 | 14.71 | 14.79 | 14.43 | 14.67 | 448,228 | -0.24(-1.61%) |
Apr 09, 2009 | 14.64 | 15.02 | 14.43 | 14.91 | 762,071 | +0.69(+4.83%) |
Apr 08, 2009 | 14.21 | 14.43 | 14.02 | 14.22 | 443,145 | +0.13(+0.94%) |
Apr 07, 2009 | 14.41 | 14.58 | 14.06 | 14.09 | 474,053 | -0.49(-3.35%) |
Apr 06, 2009 | 14.48 | 14.77 | 14.35 | 14.58 | 640,295 | -0.06(-0.40%) |
Apr 03, 2009 | 14.68 | 14.69 | 14.44 | 14.64 | 601,681 | +0.00(+0.00%) |
Apr 02, 2009 | 14.66 | 14.80 | 14.30 | 14.64 | 1,308,127 | +0.24(+1.67%) |
Apr 01, 2009 | 14.26 | 15.17 | 14.26 | 14.40 | 2,879,345 | +0.89(+6.62%) |
Mar 31, 2009 | 13.39 | 13.76 | 13.27 | 13.50 | 586,885 | +0.22(+1.68%) |
Mar 30, 2009 | 13.22 | 13.35 | 12.96 | 13.28 | 665,985 | -0.57(-4.12%) |
Mar 26, 2009 | 13.71 | 13.85 | 13.55 | 13.85 | 1,137,079 | +0.32(+2.39%) |
Mar 25, 2009 | 13.49 | 13.71 | 13.18 | 13.53 | 671,769 | +0.19(+1.43%) |
Mar 24, 2009 | 13.54 | 13.75 | 13.32 | 13.34 | 519,083 | -0.36(-2.66%) |
Mar 23, 2009 | 13.35 | 13.70 | 13.23 | 13.70 | 810,717 | +0.60(+4.55%) |
Mar 20, 2009 | 13.61 | 13.77 | 13.02 | 13.11 | 1,016,636 | -0.38(-2.82%) |
Mar 19, 2009 | 13.61 | 13.63 | 13.37 | 13.49 | 463,368 | -0.04(-0.31%) |
Mar 18, 2009 | 12.44 | 13.63 | 12.41 | 13.53 | 747,226 | +0.41(+3.15%) |
Mar 17, 2009 | 12.64 | 13.11 | 12.58 | 13.11 | 911,336 | +0.50(+4.00%) |
Mar 16, 2009 | 12.95 | 12.95 | 12.57 | 12.61 | 672,628 | -0.21(-1.61%) |
Mar 13, 2009 | 12.98 | 12.98 | 12.67 | 12.82 | 603,340 | -0.12(-0.90%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.36 | 12.93 | 878,614 | +0.46(+3.65%) |
Mar 11, 2009 | 12.56 | 12.77 | 12.34 | 12.48 | 789,135 | -0.06(-0.46%) |
Mar 10, 2009 | 12.16 | 12.57 | 11.98 | 12.53 | 782,626 | +0.66(+5.58%) |
Mar 09, 2009 | 12.16 | 12.48 | 11.82 | 11.87 | 805,489 | -0.37(-3.04%) |
Mar 06, 2009 | 12.24 | 12.51 | 12.09 | 12.24 | 1,371,571 | +0.06(+0.48%) |
Mar 05, 2009 | 12.41 | 12.55 | 12.17 | 12.19 | 1,034,009 | -0.45(-3.54%) |
Mar 04, 2009 | 12.68 | 12.81 | 12.39 | 12.63 | 606,019 | -0.16(-1.23%) |
Mar 02, 2009 | 12.87 | 13.30 | 12.78 | 12.79 | 913,836 | -0.39(-2.95%) |
Feb 27, 2009 | 12.82 | 13.57 | 12.79 | 13.18 | 989,391 | +0.11(+0.82%) |
Feb 26, 2009 | 13.20 | 13.37 | 13.06 | 13.07 | 592,432 | -0.04(-0.32%) |
Feb 25, 2009 | 13.33 | 13.36 | 12.84 | 13.11 | 788,908 | -0.33(-2.46%) |
Feb 24, 2009 | 13.12 | 13.49 | 12.78 | 13.44 | 902,269 | +0.48(+3.70%) |
Feb 23, 2009 | 13.55 | 13.71 | 12.94 | 12.96 | 855,804 | -0.50(-3.69%) |
Feb 20, 2009 | 13.48 | 13.66 | 13.15 | 13.46 | 1,077,902 | -0.14(-1.03%) |
Feb 19, 2009 | 13.90 | 13.90 | 13.50 | 13.60 | 659,116 | -0.12(-0.84%) |
Feb 18, 2009 | 13.78 | 13.93 | 13.54 | 13.72 | 733,184 | -0.12(-0.84%) |
Feb 17, 2009 | 13.92 | 14.06 | 13.67 | 13.83 | 1,015,962 | -0.41(-2.90%) |
Feb 13, 2009 | 14.33 | 14.49 | 14.14 | 14.25 | 801,780 | -0.03(-0.23%) |
Feb 12, 2009 | 13.90 | 14.31 | 13.76 | 14.28 | 1,035,884 | +0.11(+0.76%) |
Feb 11, 2009 | 14.04 | 14.33 | 13.89 | 14.17 | 966,787 | +0.09(+0.65%) |
Feb 10, 2009 | 14.65 | 14.82 | 14.03 | 14.08 | 1,411,556 | -0.73(-4.92%) |
Feb 09, 2009 | 14.64 | 14.85 | 14.48 | 14.81 | 804,768 | +0.03(+0.22%) |
Feb 06, 2009 | 14.15 | 14.81 | 14.12 | 14.78 | 1,243,839 | +0.62(+4.38%) |
Feb 05, 2009 | 13.73 | 14.36 | 13.61 | 14.16 | 940,798 | +0.46(+3.38%) |
Feb 04, 2009 | 14.47 | 15.07 | 13.49 | 13.69 | 2,460,623 | -1.44(-9.51%) |
Feb 03, 2009 | 15.00 | 15.19 | 14.72 | 15.13 | 669,150 | +0.15(+0.99%) |
Feb 02, 2009 | 14.53 | 15.04 | 14.52 | 14.98 | 851,678 | +0.26(+1.74%) |
Jan 30, 2009 | 15.35 | 15.49 | 14.69 | 14.73 | 718,108 | -0.48(-3.16%) |
Jan 29, 2009 | 15.31 | 15.46 | 15.12 | 15.21 | 560,999 | -0.28(-1.82%) |
Jan 28, 2009 | 15.22 | 15.60 | 15.07 | 15.49 | 876,372 | +0.43(+2.86%) |
Jan 27, 2009 | 14.88 | 15.14 | 14.88 | 15.06 | 779,131 | +0.19(+1.28%) |
Jan 26, 2009 | 14.77 | 15.10 | 14.65 | 14.87 | 1,238,108 | +0.05(+0.34%) |
Jan 23, 2009 | 14.79 | 15.06 | 14.69 | 14.82 | 981,979 | -0.24(-1.59%) |
Jan 22, 2009 | 14.99 | 15.29 | 14.75 | 15.06 | 828,515 | -0.29(-1.89%) |
Jan 21, 2009 | 15.31 | 15.53 | 14.86 | 15.35 | 1,048,687 | +0.33(+2.20%) |
Jan 20, 2009 | 15.53 | 15.72 | 15.00 | 15.02 | 1,224,207 | -0.68(-4.32%) |
Jan 16, 2009 | 15.70 | 15.80 | 15.20 | 15.70 | 984,987 | +0.25(+1.61%) |
Jan 15, 2009 | 15.20 | 15.51 | 14.82 | 15.45 | 990,473 | +0.25(+1.63%) |
Jan 14, 2009 | 15.59 | 15.95 | 15.10 | 15.20 | 923,396 | -0.59(-3.72%) |
Jan 13, 2009 | 15.93 | 15.93 | 15.49 | 15.79 | 685,207 | +0.09(+0.58%) |
Jan 12, 2009 | 16.15 | 16.24 | 15.52 | 15.70 | 743,906 | -0.40(-2.47%) |
Jan 09, 2009 | 16.18 | 16.47 | 16.06 | 16.09 | 1,339,542 | -0.14(-0.87%) |
Jan 08, 2009 | 16.14 | 16.32 | 15.87 | 16.23 | 675,247 | +0.11(+0.67%) |
Jan 07, 2009 | 15.91 | 16.43 | 15.89 | 16.13 | 759,294 | -0.12(-0.71%) |
Jan 06, 2009 | 16.21 | 16.50 | 15.79 | 16.24 | 799,159 | +0.23(+1.45%) |
Jan 05, 2009 | 16.15 | 16.25 | 15.79 | 16.01 | 689,312 | -0.17(-1.07%) |