Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.70 | 17.80 | 17.33 | 17.60 | 643,664 | -0.10(-0.56%) |
Feb 25, 2010 | 17.49 | 17.86 | 17.45 | 17.70 | 594,550 | +0.24(+1.37%) |
Feb 24, 2010 | 17.86 | 17.96 | 17.22 | 17.46 | 667,274 | -0.59(-3.27%) |
Feb 23, 2010 | 18.19 | 18.22 | 18.00 | 18.05 | 236,963 | -0.14(-0.77%) |
Feb 22, 2010 | 18.26 | 18.28 | 18.16 | 18.19 | 200,735 | +0.03(+0.17%) |
Feb 19, 2010 | 18.27 | 18.30 | 18.16 | 18.16 | 699,267 | -0.02(-0.11%) |
Feb 18, 2010 | 17.74 | 18.18 | 17.72 | 18.18 | 277,062 | +0.40(+2.25%) |
Feb 17, 2010 | 18.10 | 18.31 | 17.78 | 17.78 | 572,068 | -0.36(-1.98%) |
Feb 16, 2010 | 18.08 | 18.24 | 17.97 | 18.14 | 492,491 | +0.14(+0.78%) |
Feb 12, 2010 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 18.04 | 18.04 | 17.80 | 18.00 | 201,314 | +0.00(+0.00%) |
Feb 10, 2010 | 17.66 | 18.16 | 17.65 | 18.00 | 2,015,417 | +0.38(+2.16%) |
Feb 09, 2010 | 17.74 | 17.74 | 17.58 | 17.62 | 205,151 | +0.04(+0.23%) |
Feb 08, 2010 | 17.50 | 17.69 | 17.49 | 17.58 | 494,589 | +0.06(+0.34%) |
Feb 05, 2010 | 17.52 | 17.69 | 17.24 | 17.52 | 364,930 | -0.15(-0.85%) |
Feb 04, 2010 | 17.92 | 18.04 | 17.42 | 17.67 | 546,710 | -0.34(-1.89%) |
Feb 03, 2010 | 18.40 | 18.48 | 17.92 | 18.01 | 356,345 | -0.34(-1.85%) |
Feb 02, 2010 | 17.80 | 18.37 | 17.80 | 18.35 | 662,021 | +0.57(+3.21%) |
Feb 01, 2010 | 17.40 | 17.89 | 17.37 | 17.78 | 345,617 | +0.43(+2.48%) |
Jan 29, 2010 | 17.40 | 17.60 | 17.20 | 17.35 | 472,919 | +0.05(+0.29%) |
Jan 28, 2010 | 17.18 | 17.40 | 16.96 | 17.30 | 725,710 | +0.30(+1.76%) |
Jan 27, 2010 | 17.41 | 17.41 | 16.93 | 17.00 | 389,928 | -0.49(-2.80%) |
Jan 26, 2010 | 17.30 | 17.50 | 17.25 | 17.49 | 258,735 | +0.10(+0.58%) |
Jan 25, 2010 | 17.40 | 17.68 | 17.34 | 17.39 | 386,014 | +0.01(+0.06%) |
Jan 22, 2010 | 17.41 | 17.81 | 17.35 | 17.38 | 343,121 | +0.02(+0.12%) |
Jan 21, 2010 | 17.71 | 17.71 | 17.32 | 17.36 | 255,883 | -0.29(-1.64%) |
Jan 20, 2010 | 17.75 | 17.79 | 17.44 | 17.65 | 386,930 | -0.09(-0.51%) |
Jan 19, 2010 | 18.00 | 18.00 | 17.65 | 17.74 | 393,617 | -0.24(-1.33%) |
Jan 18, 2010 | 18.14 | 18.14 | 17.87 | 17.98 | 97,483 | -0.02(-0.11%) |
Jan 15, 2010 | 18.10 | 18.11 | 17.73 | 18.00 | 494,153 | -0.05(-0.28%) |
Jan 14, 2010 | 18.15 | 18.19 | 17.92 | 18.05 | 634,877 | -0.13(-0.72%) |
Jan 13, 2010 | 17.55 | 18.26 | 17.52 | 18.18 | 1,586,304 | +0.78(+4.48%) |
Jan 12, 2010 | 17.29 | 17.60 | 17.15 | 17.40 | 738,737 | +0.10(+0.58%) |
Jan 11, 2010 | 16.75 | 17.42 | 16.75 | 17.30 | 1,930,880 | +0.70(+4.22%) |
Jan 08, 2010 | 16.63 | 16.68 | 16.52 | 16.60 | 327,393 | +0.05(+0.30%) |
Jan 07, 2010 | 16.55 | 16.59 | 16.38 | 16.55 | 354,921 | +0.01(+0.06%) |
Jan 06, 2010 | 16.67 | 16.67 | 16.49 | 16.54 | 433,138 | -0.04(-0.24%) |
Jan 05, 2010 | 16.66 | 16.68 | 16.41 | 16.58 | 181,443 | -0.12(-0.72%) |
Jan 04, 2010 | 16.73 | 16.92 | 16.68 | 16.70 | 166,355 | +0.02(+0.12%) |
Dec 31, 2009 | 16.68 | 16.68 | 16.68 | 0 | +0.10(+0.60%) | |
Dec 30, 2009 | 16.99 | 16.99 | 16.58 | 16.58 | 232,650 | -0.41(-2.41%) |
Dec 29, 2009 | 16.72 | 16.99 | 16.66 | 16.99 | 202,480 | +0.22(+1.31%) |
Dec 24, 2009 | 16.60 | 16.77 | 16.45 | 16.77 | 169,323 | +0.31(+1.88%) |
Dec 23, 2009 | 16.50 | 16.68 | 16.34 | 16.46 | 213,165 | +0.01(+0.06%) |
Dec 22, 2009 | 16.47 | 16.47 | 16.15 | 16.45 | 201,827 | +0.08(+0.49%) |
Dec 21, 2009 | 16.24 | 16.48 | 16.11 | 16.37 | 394,677 | +0.21(+1.30%) |
Dec 18, 2009 | 16.15 | 16.34 | 16.05 | 16.16 | 712,766 | +0.00(+0.00%) |
Dec 17, 2009 | 15.85 | 16.27 | 15.85 | 16.16 | 403,178 | +0.26(+1.64%) |
Dec 16, 2009 | 16.23 | 16.23 | 15.75 | 15.90 | 920,661 | -0.29(-1.79%) |
Dec 15, 2009 | 16.00 | 16.51 | 15.93 | 16.19 | 574,593 | +0.21(+1.31%) |
Dec 14, 2009 | 15.75 | 16.00 | 15.84 | 15.98 | 339,239 | +0.22(+1.40%) |
Dec 11, 2009 | 15.85 | 15.85 | 15.63 | 15.76 | 538,255 | -0.09(-0.57%) |
Dec 10, 2009 | 15.75 | 15.98 | 15.67 | 15.85 | 528,889 | +0.06(+0.38%) |
Dec 09, 2009 | 15.98 | 15.98 | 15.64 | 15.79 | 532,204 | -0.19(-1.19%) |
Dec 08, 2009 | 15.84 | 15.99 | 15.61 | 15.98 | 702,160 | +0.22(+1.40%) |
Dec 07, 2009 | 15.60 | 16.08 | 15.58 | 15.76 | 1,444,380 | +0.02(+0.13%) |
Dec 04, 2009 | 15.80 | 15.95 | 15.52 | 15.74 | 1,200,059 | -0.05(-0.32%) |
Dec 03, 2009 | 15.81 | 15.90 | 15.57 | 15.79 | 498,788 | -0.11(-0.69%) |
Dec 02, 2009 | 15.70 | 15.93 | 15.65 | 15.90 | 1,263,108 | +0.13(+0.82%) |
Dec 01, 2009 | 14.50 | 15.77 | 14.50 | 15.77 | 2,495,113 | +0.69(+4.58%) |
Nov 30, 2009 | 15.55 | 15.56 | 15.08 | 15.08 | 958,484 | -0.47(-3.02%) |
Nov 27, 2009 | 15.51 | 15.68 | 15.48 | 15.55 | 244,302 | -0.10(-0.64%) |
Nov 26, 2009 | 15.56 | 15.78 | 15.54 | 15.65 | 230,248 | -0.04(-0.25%) |
Nov 25, 2009 | 15.78 | 15.79 | 15.64 | 15.69 | 413,903 | -0.14(-0.88%) |
Nov 24, 2009 | 15.98 | 15.98 | 15.76 | 15.83 | 823,079 | -0.07(-0.44%) |
Nov 23, 2009 | 15.89 | 16.02 | 15.54 | 15.90 | 429,348 | +0.08(+0.51%) |
Nov 20, 2009 | 15.78 | 15.89 | 15.65 | 15.82 | 266,268 | -0.02(-0.13%) |
Nov 19, 2009 | 16.12 | 16.12 | 15.72 | 15.84 | 896,688 | -0.24(-1.49%) |
Nov 18, 2009 | 16.00 | 16.13 | 15.97 | 16.08 | 592,056 | +0.04(+0.25%) |
Nov 17, 2009 | 16.08 | 16.15 | 16.00 | 16.04 | 177,002 | +0.06(+0.38%) |
Nov 16, 2009 | 16.00 | 16.19 | 15.90 | 15.98 | 630,377 | +0.09(+0.57%) |
Nov 13, 2009 | 15.54 | 15.91 | 15.55 | 15.89 | 661,773 | +0.41(+2.65%) |
Nov 12, 2009 | 15.40 | 15.52 | 15.32 | 15.48 | 1,435,519 | +0.00(+0.00%) |
Nov 11, 2009 | 15.76 | 15.80 | 15.37 | 15.48 | 917,012 | -0.67(-4.15%) |
Nov 10, 2009 | 16.30 | 16.30 | 16.14 | 16.15 | 425,352 | +0.00(+0.00%) |
Nov 09, 2009 | 16.14 | 16.23 | 15.95 | 16.15 | 278,685 | +0.22(+1.38%) |
Nov 06, 2009 | 15.89 | 16.00 | 15.77 | 15.93 | 542,693 | +0.04(+0.25%) |
Nov 05, 2009 | 16.32 | 16.32 | 15.80 | 15.89 | 638,074 | -0.40(-2.46%) |
Nov 04, 2009 | 16.20 | 16.29 | 16.05 | 16.29 | 291,544 | +0.19(+1.18%) |
Nov 03, 2009 | 16.09 | 16.10 | 15.75 | 16.10 | 362,235 | +0.00(+0.00%) |
Nov 02, 2009 | 16.00 | 16.24 | 15.82 | 16.10 | 225,660 | +0.14(+0.88%) |
Oct 30, 2009 | 16.03 | 16.22 | 15.77 | 15.96 | 389,928 | +0.01(+0.06%) |
Oct 29, 2009 | 16.15 | 16.43 | 15.95 | 15.95 | 497,218 | -0.05(-0.31%) |
Oct 28, 2009 | 16.26 | 16.36 | 15.90 | 16.00 | 337,607 | -0.31(-1.90%) |
Oct 27, 2009 | 16.73 | 16.73 | 16.26 | 16.31 | 366,887 | -0.37(-2.22%) |
Oct 26, 2009 | 17.21 | 17.25 | 16.65 | 16.68 | 279,751 | -0.42(-2.46%) |
Oct 23, 2009 | 17.40 | 17.13 | 16.96 | 17.10 | 363,115 | -0.20(-1.16%) |
Oct 22, 2009 | 17.23 | 17.53 | 17.09 | 17.30 | 489,597 | +0.15(+0.87%) |
Oct 21, 2009 | 17.48 | 17.48 | 17.03 | 17.15 | 705,508 | -0.33(-1.89%) |
Oct 20, 2009 | 17.16 | 17.54 | 17.25 | 17.48 | 1,343,230 | +0.57(+3.37%) |
Oct 19, 2009 | 16.99 | 17.00 | 16.75 | 16.91 | 529,662 | +0.06(+0.36%) |
Oct 16, 2009 | 17.00 | 17.00 | 16.70 | 16.85 | 102,536 | -0.09(-0.53%) |
Oct 15, 2009 | 16.95 | 17.09 | 16.80 | 16.94 | 281,568 | -0.11(-0.65%) |
Oct 14, 2009 | 16.90 | 17.07 | 16.82 | 17.05 | 545,027 | +0.25(+1.49%) |
Oct 13, 2009 | 16.60 | 16.90 | 16.51 | 16.80 | 685,716 | +0.44(+2.69%) |
Oct 09, 2009 | 16.49 | 16.52 | 16.15 | 16.36 | 221,768 | -0.09(-0.55%) |
Oct 08, 2009 | 16.06 | 16.70 | 16.01 | 16.45 | 479,438 | +0.45(+2.81%) |
Oct 07, 2009 | 15.96 | 16.06 | 15.85 | 16.00 | 246,753 | +0.04(+0.25%) |
Oct 06, 2009 | 15.85 | 16.07 | 15.78 | 15.96 | 312,195 | +0.16(+1.01%) |
Oct 05, 2009 | 15.87 | 15.90 | 15.55 | 15.80 | 339,110 | +0.09(+0.57%) |
Oct 02, 2009 | 15.60 | 15.87 | 15.58 | 15.71 | 528,293 | -0.09(-0.57%) |
Oct 01, 2009 | 16.10 | 16.10 | 15.79 | 15.80 | 378,011 | -0.20(-1.25%) |
Sep 30, 2009 | 16.55 | 16.55 | 15.82 | 16.00 | 1,231,338 | -0.36(-2.20%) |
Sep 29, 2009 | 16.16 | 16.55 | 16.16 | 16.36 | 321,533 | +0.17(+1.05%) |
Sep 28, 2009 | 16.10 | 16.42 | 16.10 | 16.19 | 411,661 | +0.12(+0.75%) |
Sep 25, 2009 | 16.17 | 16.44 | 16.06 | 16.07 | 137,103 | -0.08(-0.50%) |
Sep 24, 2009 | 16.90 | 16.93 | 16.15 | 16.15 | 828,025 | -0.82(-4.83%) |
Sep 23, 2009 | 16.90 | 17.06 | 16.75 | 16.97 | 336,335 | +0.02(+0.12%) |
Sep 22, 2009 | 16.98 | 17.06 | 16.89 | 16.95 | 951,378 | +0.04(+0.24%) |
Sep 21, 2009 | 16.95 | 16.98 | 16.55 | 16.91 | 318,562 | +0.03(+0.18%) |
Sep 18, 2009 | 16.84 | 17.00 | 16.75 | 16.88 | 836,437 | +0.06(+0.36%) |
Sep 17, 2009 | 17.00 | 17.00 | 16.52 | 16.82 | 300,227 | -0.08(-0.47%) |
Sep 16, 2009 | 17.10 | 17.10 | 16.90 | 16.90 | 571,072 | -0.20(-1.17%) |
Sep 15, 2009 | 17.16 | 17.16 | 16.92 | 17.10 | 470,357 | -0.05(-0.29%) |
Sep 14, 2009 | 17.25 | 17.25 | 17.01 | 17.15 | 297,812 | -0.09(-0.52%) |
Sep 11, 2009 | 17.10 | 17.39 | 17.08 | 17.24 | 490,842 | +0.14(+0.82%) |
Sep 10, 2009 | 16.80 | 17.20 | 16.54 | 17.10 | 1,096,259 | +0.40(+2.40%) |
Sep 09, 2009 | 16.94 | 16.98 | 16.63 | 16.70 | 791,877 | -0.20(-1.18%) |
Sep 08, 2009 | 16.41 | 16.92 | 16.20 | 16.90 | 737,281 | +0.87(+5.43%) |
Sep 04, 2009 | 16.03 | 16.05 | 15.84 | 16.03 | 567,849 | +0.10(+0.63%) |
Sep 03, 2009 | 15.50 | 16.05 | 15.50 | 15.93 | 731,649 | +0.43(+2.77%) |
Sep 02, 2009 | 15.50 | 15.70 | 15.34 | 15.50 | 1,028,952 | -0.11(-0.70%) |
Sep 01, 2009 | 15.92 | 16.12 | 15.48 | 15.61 | 536,309 | -0.51(-3.16%) |
Aug 31, 2009 | 16.50 | 16.50 | 15.50 | 16.12 | 594,060 | -0.52(-3.12%) |
Aug 28, 2009 | 16.38 | 16.65 | 16.35 | 16.64 | 324,027 | +0.26(+1.59%) |
Aug 27, 2009 | 16.37 | 16.43 | 16.25 | 16.38 | 409,377 | +0.08(+0.49%) |
Aug 26, 2009 | 16.40 | 16.44 | 16.15 | 16.30 | 642,370 | -0.01(-0.06%) |
Aug 25, 2009 | 16.25 | 16.60 | 16.16 | 16.31 | 522,258 | +0.08(+0.49%) |
Aug 24, 2009 | 15.94 | 16.36 | 15.90 | 16.23 | 568,272 | +0.43(+2.72%) |
Aug 21, 2009 | 15.80 | 15.84 | 15.56 | 15.80 | 263,935 | +0.17(+1.09%) |
Aug 20, 2009 | 15.79 | 15.86 | 15.50 | 15.63 | 413,487 | -0.03(-0.19%) |
Aug 19, 2009 | 16.05 | 16.05 | 15.50 | 15.66 | 606,745 | -0.45(-2.79%) |
Aug 18, 2009 | 15.40 | 16.11 | 15.30 | 16.11 | 583,521 | +0.81(+5.29%) |
Aug 17, 2009 | 15.78 | 15.78 | 15.07 | 15.30 | 949,717 | -0.70(-4.37%) |
Aug 14, 2009 | 16.60 | 16.67 | 15.70 | 16.00 | 661,008 | -0.60(-3.61%) |
Aug 13, 2009 | 17.20 | 17.23 | 16.32 | 16.60 | 856,399 | -0.24(-1.43%) |
Aug 12, 2009 | 18.71 | 18.95 | 16.63 | 16.84 | 1,000,551 | -2.10(-11.09%) |
Aug 11, 2009 | 19.00 | 19.05 | 18.70 | 18.94 | 379,534 | -0.12(-0.63%) |
Aug 10, 2009 | 19.13 | 19.26 | 18.81 | 19.06 | 262,773 | +0.18(+0.95%) |
Aug 07, 2009 | 18.05 | 18.98 | 18.05 | 18.88 | 313,308 | +0.86(+4.77%) |
Aug 06, 2009 | 18.40 | 18.40 | 17.91 | 18.02 | 512,085 | -0.31(-1.69%) |
Aug 05, 2009 | 17.88 | 18.35 | 17.43 | 18.33 | 351,402 | +0.63(+3.56%) |
Aug 04, 2009 | 16.98 | 17.79 | 16.64 | 17.70 | 542,090 | +1.06(+6.37%) |
Jul 31, 2009 | 16.40 | 16.74 | 16.30 | 16.64 | 242,025 | +0.22(+1.34%) |
Jul 30, 2009 | 16.68 | 16.93 | 16.01 | 16.42 | 329,057 | -0.13(-0.79%) |
Jul 29, 2009 | 16.64 | 16.70 | 16.45 | 16.55 | 303,226 | -0.35(-2.07%) |
Jul 28, 2009 | 16.81 | 16.96 | 16.63 | 16.90 | 214,988 | +0.08(+0.48%) |
Jul 27, 2009 | 17.50 | 17.49 | 16.72 | 16.82 | 408,250 | -0.51(-2.94%) |
Jul 24, 2009 | 17.30 | 17.49 | 17.25 | 17.33 | 382,994 | -0.06(-0.35%) |
Jul 23, 2009 | 16.99 | 17.45 | 16.91 | 17.39 | 454,535 | +0.54(+3.20%) |
Jul 22, 2009 | 17.38 | 17.38 | 16.85 | 16.85 | 339,094 | -0.53(-3.05%) |
Jul 21, 2009 | 17.68 | 17.90 | 17.38 | 17.38 | 707,810 | +0.23(+1.34%) |
Jul 20, 2009 | 16.74 | 17.17 | 16.70 | 17.15 | 314,769 | +0.62(+3.75%) |
Jul 17, 2009 | 16.45 | 16.68 | 16.40 | 16.53 | 397,333 | -0.02(-0.12%) |
Jul 16, 2009 | 16.45 | 16.65 | 16.45 | 16.55 | 224,083 | +0.00(+0.00%) |
Jul 15, 2009 | 15.85 | 16.59 | 15.84 | 16.55 | 986,362 | +0.63(+3.96%) |
Jul 14, 2009 | 15.70 | 15.99 | 15.66 | 15.92 | 732,105 | +0.22(+1.40%) |
Jul 13, 2009 | 15.89 | 15.89 | 15.41 | 15.70 | 461,331 | -0.19(-1.20%) |
Jul 10, 2009 | 15.48 | 15.93 | 15.39 | 15.89 | 163,172 | +0.46(+2.98%) |
Jul 09, 2009 | 15.30 | 15.71 | 15.17 | 15.43 | 399,599 | +0.04(+0.26%) |
Jul 08, 2009 | 15.38 | 15.65 | 14.92 | 15.39 | 642,491 | -0.14(-0.90%) |
Jul 07, 2009 | 16.58 | 16.58 | 15.36 | 15.53 | 654,966 | -1.05(-6.33%) |
Jul 06, 2009 | 17.00 | 17.00 | 16.42 | 16.58 | 369,177 | -0.52(-3.04%) |
Jul 03, 2009 | 17.10 | 17.26 | 16.85 | 17.10 | 47,123 | +0.09(+0.53%) |
Jul 02, 2009 | 16.80 | 17.25 | 16.51 | 17.01 | 478,975 | +0.21(+1.25%) |
Jun 30, 2009 | 17.40 | 17.40 | 16.62 | 16.80 | 441,246 | -0.50(-2.89%) |
Jun 29, 2009 | 17.39 | 17.60 | 17.05 | 17.30 | 608,655 | +0.25(+1.47%) |
Jun 26, 2009 | 16.83 | 17.05 | 16.53 | 17.05 | 233,809 | +0.30(+1.79%) |
Jun 25, 2009 | 16.75 | 16.89 | 16.51 | 16.75 | 411,377 | +0.00(+0.00%) |
Jun 24, 2009 | 16.47 | 16.93 | 16.31 | 16.75 | 461,231 | +0.50(+3.08%) |
Jun 23, 2009 | 16.15 | 16.37 | 16.00 | 16.25 | 508,697 | +0.10(+0.62%) |
Jun 22, 2009 | 16.99 | 17.00 | 16.00 | 16.15 | 482,295 | -0.80(-4.72%) |
Jun 19, 2009 | 17.00 | 17.00 | 16.53 | 16.95 | 689,479 | +0.01(+0.06%) |
Jun 18, 2009 | 17.37 | 17.37 | 16.86 | 16.94 | 508,879 | -0.06(-0.35%) |
Jun 17, 2009 | 16.90 | 17.39 | 16.76 | 17.00 | 841,951 | +0.02(+0.12%) |
Jun 16, 2009 | 17.45 | 17.46 | 16.89 | 16.98 | 634,676 | -0.19(-1.11%) |
Jun 15, 2009 | 18.00 | 18.05 | 17.10 | 17.17 | 654,386 | -0.81(-4.51%) |
Jun 12, 2009 | 18.00 | 18.10 | 17.71 | 17.98 | 423,075 | +0.05(+0.28%) |
Jun 11, 2009 | 17.29 | 17.93 | 17.02 | 17.93 | 934,500 | +0.73(+4.24%) |
Jun 10, 2009 | 17.81 | 18.12 | 17.07 | 17.20 | 815,755 | -0.69(-3.86%) |
Jun 09, 2009 | 17.49 | 17.92 | 17.27 | 17.89 | 1,148,981 | +0.54(+3.11%) |
Jun 08, 2009 | 17.20 | 17.83 | 17.20 | 17.35 | 631,393 | +0.15(+0.87%) |
Jun 05, 2009 | 16.74 | 17.24 | 16.55 | 17.20 | 558,283 | +0.65(+3.93%) |
Jun 04, 2009 | 16.66 | 16.76 | 16.26 | 16.55 | 519,904 | -0.10(-0.60%) |
Jun 03, 2009 | 16.50 | 16.78 | 16.26 | 16.65 | 803,285 | +0.03(+0.18%) |
Jun 02, 2009 | 16.40 | 16.74 | 15.93 | 16.62 | 1,191,328 | +0.17(+1.03%) |
Jun 01, 2009 | 16.25 | 16.73 | 15.90 | 16.45 | 2,740,642 | +1.64(+11.07%) |
May 29, 2009 | 14.90 | 14.95 | 14.66 | 14.81 | 688,158 | +0.02(+0.14%) |
May 28, 2009 | 14.99 | 14.99 | 14.70 | 14.79 | 386,492 | -0.06(-0.40%) |
May 27, 2009 | 14.85 | 15.00 | 14.77 | 14.85 | 384,624 | +0.10(+0.68%) |
May 26, 2009 | 14.95 | 14.98 | 14.55 | 14.75 | 458,696 | -0.23(-1.54%) |
May 25, 2009 | 14.80 | 15.01 | 14.75 | 14.98 | 236,913 | -0.01(-0.07%) |
May 22, 2009 | 14.87 | 15.03 | 14.60 | 14.99 | 772,958 | +0.42(+2.88%) |
May 21, 2009 | 14.94 | 14.94 | 14.50 | 14.57 | 280,065 | -0.38(-2.54%) |
May 20, 2009 | 14.72 | 14.99 | 14.61 | 14.95 | 317,992 | +0.30(+2.05%) |
May 19, 2009 | 13.65 | 14.74 | 13.65 | 14.65 | 1,336,932 | +0.33(+2.30%) |
May 17, 2009 | 14.45 | 14.45 | 13.55 | 14.32 | 155,323 | +0.77(+5.68%) |
May 15, 2009 | 14.45 | 14.45 | 13.55 | 13.55 | 428,647 | -0.55(-3.90%) |
May 14, 2009 | 13.50 | 14.45 | 13.45 | 14.10 | 441,767 | +0.60(+4.44%) |
May 13, 2009 | 13.80 | 13.80 | 13.37 | 13.50 | 1,088,725 | -0.40(-2.88%) |
May 12, 2009 | 14.58 | 14.58 | 13.64 | 13.90 | 586,497 | -0.46(-3.20%) |
May 11, 2009 | 14.75 | 14.97 | 14.36 | 14.36 | 292,702 | -0.43(-2.91%) |
May 08, 2009 | 14.35 | 14.79 | 14.16 | 14.79 | 1,274,035 | +0.59(+4.15%) |
May 07, 2009 | 14.96 | 15.13 | 14.05 | 14.20 | 321,422 | -0.63(-4.25%) |
May 06, 2009 | 14.76 | 14.93 | 14.60 | 14.83 | 1,957,008 | +0.07(+0.47%) |
May 05, 2009 | 14.50 | 14.81 | 14.35 | 14.76 | 521,681 | +0.08(+0.54%) |
May 04, 2009 | 14.40 | 14.77 | 14.26 | 14.68 | 694,838 | +0.38(+2.66%) |
May 01, 2009 | 14.25 | 14.36 | 14.08 | 14.30 | 252,354 | +0.08(+0.56%) |
Apr 30, 2009 | 14.25 | 14.50 | 14.06 | 14.22 | 710,325 | +0.13(+0.92%) |
Apr 29, 2009 | 14.00 | 14.58 | 14.00 | 14.09 | 675,811 | +0.00(+0.00%) |
Apr 28, 2009 | 13.76 | 14.09 | 13.61 | 14.09 | 336,661 | -0.10(-0.70%) |
Apr 27, 2009 | 13.97 | 14.70 | 13.97 | 14.19 | 277,862 | -0.28(-1.94%) |
Apr 24, 2009 | 14.65 | 14.65 | 14.32 | 14.47 | 1,265,338 | +0.04(+0.28%) |
Apr 23, 2009 | 14.00 | 14.60 | 14.00 | 14.43 | 750,061 | +0.43(+3.07%) |
Apr 22, 2009 | 12.84 | 14.50 | 12.84 | 14.00 | 1,468,365 | +0.91(+6.95%) |
Apr 21, 2009 | 12.94 | 13.17 | 12.76 | 13.09 | 318,635 | +0.07(+0.54%) |
Apr 20, 2009 | 13.00 | 13.10 | 12.63 | 13.02 | 273,956 | -0.07(-0.53%) |
Apr 17, 2009 | 13.00 | 13.15 | 12.95 | 13.09 | 232,430 | +0.04(+0.31%) |
Apr 16, 2009 | 12.85 | 13.10 | 12.85 | 13.05 | 225,854 | +0.20(+1.56%) |
Apr 15, 2009 | 12.80 | 13.06 | 12.80 | 12.85 | 198,216 | -0.21(-1.61%) |
Apr 14, 2009 | 13.40 | 13.40 | 12.53 | 13.06 | 536,995 | -0.14(-1.06%) |
Apr 13, 2009 | 13.20 | 13.25 | 13.00 | 13.20 | 183,414 | -0.01(-0.08%) |
Apr 09, 2009 | 12.75 | 13.25 | 12.50 | 13.21 | 420,140 | +0.46(+3.61%) |
Apr 08, 2009 | 12.83 | 13.25 | 12.50 | 12.75 | 1,377,000 | +0.15(+1.19%) |
Apr 07, 2009 | 13.20 | 13.25 | 12.60 | 12.60 | 565,260 | -0.65(-4.91%) |
Apr 06, 2009 | 13.50 | 13.25 | 13.23 | 13.25 | 443,053 | +0.00(+0.00%) |
Apr 03, 2009 | 12.85 | 13.25 | 12.50 | 13.25 | 396,035 | +0.13(+0.99%) |
Apr 02, 2009 | 12.85 | 13.12 | 12.66 | 13.12 | 550,155 | +0.46(+3.63%) |
Apr 01, 2009 | 12.60 | 12.66 | 12.60 | 12.66 | 422,436 | +0.06(+0.48%) |
Mar 31, 2009 | 12.50 | 12.60 | 12.50 | 12.60 | 994,945 | +0.10(+0.80%) |
Mar 30, 2009 | 12.83 | 12.93 | 12.50 | 12.50 | 691,401 | -0.43(-3.33%) |
Mar 26, 2009 | 12.60 | 12.93 | 12.56 | 12.93 | 1,244,449 | +0.37(+2.95%) |
Mar 25, 2009 | 12.60 | 12.60 | 12.56 | 12.56 | 416,424 | -0.04(-0.32%) |
Mar 24, 2009 | 12.35 | 12.60 | 12.35 | 12.60 | 915,564 | +0.25(+2.02%) |
Mar 23, 2009 | 11.91 | 12.40 | 12.35 | 12.35 | 558,625 | +0.68(+5.83%) |
Mar 20, 2009 | 11.67 | 11.67 | 11.63 | 11.67 | 465,184 | +0.04(+0.34%) |
Mar 19, 2009 | 11.63 | 11.63 | 11.63 | 465,184 | +0.06(+0.52%) | |
Mar 18, 2009 | 11.57 | 11.65 | 11.49 | 11.57 | 330,142 | +0.08(+0.70%) |
Mar 17, 2009 | 11.25 | 11.51 | 11.34 | 11.49 | 567,406 | +0.15(+1.32%) |
Mar 16, 2009 | 11.25 | 11.50 | 10.88 | 11.34 | 349,811 | +0.09(+0.80%) |
Mar 13, 2009 | 11.60 | 11.70 | 11.25 | 11.25 | 326,426 | -0.28(-2.43%) |
Mar 12, 2009 | 11.19 | 11.56 | 11.16 | 11.53 | 558,434 | +0.48(+4.34%) |
Mar 11, 2009 | 10.98 | 11.24 | 10.79 | 11.05 | 404,750 | +0.26(+2.41%) |
Mar 10, 2009 | 10.19 | 11.08 | 10.19 | 10.79 | 596,383 | +0.64(+6.31%) |
Mar 09, 2009 | 10.35 | 10.56 | 10.10 | 10.15 | 399,534 | -0.20(-1.93%) |
Mar 06, 2009 | 10.62 | 10.72 | 10.15 | 10.35 | 295,522 | -0.39(-3.63%) |
Mar 05, 2009 | 10.95 | 10.97 | 10.55 | 10.74 | 382,104 | -0.21(-1.92%) |
Mar 04, 2009 | 11.03 | 11.16 | 10.85 | 10.95 | 450,990 | +0.21(+1.96%) |