Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.65 | 18.65 | 18.36 | 18.51 | 687,338 | -0.09(-0.46%) |
Feb 25, 2010 | 18.41 | 18.67 | 18.29 | 18.59 | 590,378 | -0.11(-0.60%) |
Feb 24, 2010 | 18.41 | 18.78 | 18.41 | 18.71 | 890,408 | +0.33(+1.82%) |
Feb 23, 2010 | 18.70 | 18.76 | 18.34 | 18.37 | 1,234,940 | -0.46(-2.45%) |
Feb 22, 2010 | 19.91 | 20.01 | 18.83 | 18.83 | 1,831,954 | -1.21(-6.02%) |
Feb 19, 2010 | 19.78 | 20.06 | 19.59 | 20.04 | 959,077 | +0.24(+1.20%) |
Feb 18, 2010 | 19.59 | 19.85 | 19.45 | 19.80 | 617,102 | +0.26(+1.33%) |
Feb 17, 2010 | 19.32 | 19.55 | 19.27 | 19.54 | 553,947 | +0.22(+1.14%) |
Feb 16, 2010 | 19.17 | 19.35 | 19.04 | 19.32 | 410,236 | +0.27(+1.43%) |
Feb 12, 2010 | 18.70 | 19.05 | 19.05 | 19.05 | 1,363,424 | +0.16(+0.84%) |
Feb 11, 2010 | 18.60 | 18.98 | 18.53 | 18.89 | 1,004,191 | +0.20(+1.08%) |
Feb 10, 2010 | 18.45 | 18.80 | 18.45 | 18.69 | 1,068,246 | -0.10(-0.52%) |
Feb 09, 2010 | 18.64 | 18.86 | 18.48 | 18.79 | 1,061,664 | +0.32(+1.72%) |
Feb 08, 2010 | 18.60 | 18.70 | 18.29 | 18.47 | 1,038,099 | +0.16(+0.87%) |
Feb 05, 2010 | 18.47 | 18.53 | 17.89 | 18.31 | 969,381 | -0.16(-0.88%) |
Feb 04, 2010 | 19.29 | 19.29 | 18.43 | 18.47 | 520,523 | -0.94(-4.84%) |
Feb 03, 2010 | 19.32 | 19.42 | 19.08 | 19.41 | 370,822 | +0.03(+0.18%) |
Feb 02, 2010 | 19.02 | 19.46 | 19.01 | 19.38 | 366,967 | +0.31(+1.61%) |
Feb 01, 2010 | 19.00 | 19.21 | 18.83 | 19.07 | 455,945 | +0.12(+0.66%) |
Jan 29, 2010 | 19.45 | 19.68 | 18.87 | 18.95 | 1,005,103 | -0.42(-2.14%) |
Jan 28, 2010 | 19.59 | 19.62 | 18.59 | 19.36 | 1,223,213 | -0.20(-1.03%) |
Jan 27, 2010 | 19.85 | 19.97 | 19.33 | 19.56 | 975,466 | -0.44(-2.21%) |
Jan 26, 2010 | 20.08 | 20.26 | 19.76 | 20.00 | 925,195 | -0.15(-0.73%) |
Jan 25, 2010 | 20.31 | 20.35 | 19.77 | 20.15 | 789,700 | -0.16(-0.78%) |
Jan 22, 2010 | 21.36 | 21.44 | 20.26 | 20.31 | 506,727 | -1.00(-4.71%) |
Jan 21, 2010 | 21.59 | 21.68 | 21.15 | 21.32 | 645,018 | -0.21(-0.96%) |
Jan 20, 2010 | 21.78 | 21.78 | 21.32 | 21.52 | 446,313 | -0.36(-1.67%) |
Jan 19, 2010 | 21.63 | 22.01 | 21.46 | 21.89 | 441,762 | +0.35(+1.64%) |
Jan 15, 2010 | 21.61 | 21.53 | 21.53 | 21.53 | 551,555 | -0.10(-0.47%) |
Jan 14, 2010 | 21.93 | 21.95 | 21.36 | 21.63 | 708,910 | -0.36(-1.66%) |
Jan 13, 2010 | 22.19 | 22.44 | 21.91 | 22.00 | 557,663 | -0.07(-0.33%) |
Jan 12, 2010 | 22.32 | 22.50 | 21.89 | 22.07 | 362,634 | -0.46(-2.03%) |
Jan 11, 2010 | 22.09 | 22.66 | 21.96 | 22.53 | 475,133 | +0.58(+2.63%) |
Jan 08, 2010 | 21.74 | 21.97 | 21.68 | 21.95 | 218,085 | +0.11(+0.50%) |
Jan 07, 2010 | 21.46 | 21.88 | 21.37 | 21.84 | 418,488 | +0.40(+1.88%) |
Jan 06, 2010 | 21.09 | 21.49 | 20.77 | 21.44 | 612,538 | +0.74(+3.58%) |
Jan 05, 2010 | 20.78 | 20.89 | 20.49 | 20.70 | 342,881 | -0.17(-0.84%) |
Jan 04, 2010 | 20.89 | 21.06 | 20.77 | 20.87 | 621,760 | +0.13(+0.64%) |
Dec 31, 2009 | 21.17 | 20.74 | 20.74 | 20.74 | 625,267 | -0.39(-1.85%) |
Dec 30, 2009 | 21.28 | 21.39 | 21.06 | 21.13 | 275,648 | -0.31(-1.43%) |
Dec 29, 2009 | 21.61 | 21.70 | 21.39 | 21.44 | 307,301 | -0.23(-1.07%) |
Dec 28, 2009 | 21.94 | 22.00 | 21.57 | 21.67 | 392,642 | -0.11(-0.50%) |
Dec 24, 2009 | 21.53 | 21.90 | 21.43 | 21.78 | 204,902 | +0.35(+1.65%) |
Dec 23, 2009 | 21.06 | 21.49 | 20.98 | 21.43 | 369,627 | +0.37(+1.77%) |
Dec 22, 2009 | 20.73 | 21.10 | 20.71 | 21.06 | 337,505 | +0.32(+1.53%) |
Dec 21, 2009 | 20.52 | 20.76 | 20.37 | 20.74 | 249,787 | +0.33(+1.62%) |
Dec 18, 2009 | 20.39 | 20.61 | 20.30 | 20.41 | 944,059 | +0.05(+0.25%) |
Dec 17, 2009 | 20.20 | 20.42 | 20.09 | 20.36 | 474,659 | -0.09(-0.42%) |
Dec 16, 2009 | 20.56 | 20.80 | 20.36 | 20.44 | 348,884 | +0.05(+0.23%) |
Dec 15, 2009 | 20.18 | 20.42 | 20.10 | 20.40 | 494,605 | +0.06(+0.29%) |
Dec 14, 2009 | 20.19 | 20.34 | 20.10 | 20.34 | 441,362 | +0.26(+1.31%) |
Dec 11, 2009 | 20.17 | 20.23 | 19.85 | 20.07 | 476,536 | -0.04(-0.19%) |
Dec 10, 2009 | 20.21 | 20.36 | 19.93 | 20.11 | 474,221 | +0.09(+0.47%) |
Dec 09, 2009 | 20.06 | 20.20 | 19.87 | 20.02 | 618,515 | -0.13(-0.64%) |
Dec 08, 2009 | 20.16 | 20.31 | 19.96 | 20.15 | 600,971 | -0.20(-0.97%) |
Dec 07, 2009 | 20.48 | 20.61 | 20.27 | 20.35 | 1,153,804 | -0.25(-1.21%) |
Dec 04, 2009 | 20.39 | 20.85 | 20.37 | 20.59 | 386,070 | +0.45(+2.21%) |
Dec 03, 2009 | 20.67 | 20.95 | 20.14 | 20.15 | 485,945 | -0.55(-2.64%) |
Dec 02, 2009 | 20.37 | 20.88 | 20.26 | 20.70 | 1,324,402 | +0.24(+1.20%) |
Dec 01, 2009 | 20.14 | 20.56 | 20.13 | 20.45 | 1,042,070 | +0.52(+2.59%) |
Nov 30, 2009 | 19.68 | 19.94 | 19.35 | 19.94 | 1,278,693 | +0.18(+0.90%) |
Nov 27, 2009 | 19.49 | 20.02 | 19.42 | 19.76 | 475,963 | -0.43(-2.15%) |
Nov 25, 2009 | 20.18 | 20.26 | 20.03 | 20.19 | 463,427 | +0.03(+0.15%) |
Nov 24, 2009 | 20.40 | 20.40 | 20.10 | 20.16 | 543,908 | -0.24(-1.20%) |
Nov 23, 2009 | 20.27 | 20.73 | 20.11 | 20.40 | 440,643 | +0.36(+1.82%) |
Nov 20, 2009 | 19.82 | 20.08 | 19.67 | 20.04 | 770,798 | -0.05(-0.27%) |
Nov 19, 2009 | 20.43 | 20.50 | 19.91 | 20.09 | 519,126 | -0.57(-2.78%) |
Nov 18, 2009 | 20.84 | 20.84 | 20.45 | 20.67 | 371,433 | -0.24(-1.13%) |
Nov 17, 2009 | 20.77 | 20.91 | 20.61 | 20.91 | 278,638 | -0.02(-0.11%) |
Nov 16, 2009 | 20.64 | 21.05 | 20.26 | 20.93 | 355,992 | +0.40(+1.93%) |
Nov 13, 2009 | 20.45 | 20.66 | 20.19 | 20.53 | 522,446 | +0.18(+0.90%) |
Nov 12, 2009 | 20.80 | 20.97 | 20.27 | 20.35 | 517,034 | -0.40(-1.91%) |
Nov 11, 2009 | 20.92 | 21.04 | 20.57 | 20.75 | 701,230 | -0.03(-0.15%) |
Nov 10, 2009 | 20.91 | 21.23 | 20.58 | 20.78 | 737,352 | -0.27(-1.29%) |
Nov 09, 2009 | 20.81 | 21.24 | 20.66 | 21.05 | 919,994 | +0.36(+1.76%) |
Nov 06, 2009 | 20.56 | 20.95 | 20.27 | 20.68 | 590,476 | +0.03(+0.17%) |
Nov 05, 2009 | 20.06 | 20.65 | 19.83 | 20.65 | 889,725 | +0.82(+4.13%) |
Nov 04, 2009 | 19.51 | 20.17 | 19.31 | 19.83 | 1,216,238 | +0.49(+2.53%) |
Nov 03, 2009 | 18.78 | 19.40 | 18.72 | 19.34 | 1,373,223 | +0.36(+1.88%) |
Nov 02, 2009 | 18.82 | 19.29 | 18.46 | 18.98 | 1,986,552 | +0.58(+3.14%) |
Oct 30, 2009 | 19.81 | 19.94 | 18.24 | 18.41 | 3,500,726 | +1.22(+7.09%) |
Oct 29, 2009 | 16.90 | 17.36 | 16.64 | 17.19 | 1,472,245 | +0.39(+2.33%) |
Oct 28, 2009 | 17.46 | 17.56 | 16.75 | 16.80 | 886,689 | -0.67(-3.82%) |
Oct 27, 2009 | 17.93 | 18.16 | 17.39 | 17.46 | 1,003,389 | -0.34(-1.92%) |
Oct 26, 2009 | 18.05 | 18.53 | 17.75 | 17.80 | 821,002 | -0.29(-1.63%) |
Oct 23, 2009 | 18.12 | 18.47 | 17.98 | 18.10 | 593,220 | -0.23(-1.25%) |
Oct 22, 2009 | 18.02 | 18.49 | 17.78 | 18.33 | 882,957 | +0.29(+1.59%) |
Oct 21, 2009 | 18.07 | 18.46 | 17.90 | 18.04 | 636,698 | -0.03(-0.15%) |
Oct 20, 2009 | 17.83 | 18.08 | 17.80 | 18.07 | 353,693 | +0.00(+0.00%) |
Oct 19, 2009 | 17.83 | 18.25 | 17.71 | 18.07 | 257,107 | +0.22(+1.22%) |
Oct 16, 2009 | 18.00 | 18.04 | 17.65 | 17.85 | 459,365 | -0.25(-1.39%) |
Oct 15, 2009 | 17.92 | 18.11 | 17.68 | 18.10 | 530,121 | +0.10(+0.56%) |
Oct 14, 2009 | 18.01 | 18.10 | 17.77 | 18.00 | 679,196 | +0.19(+1.07%) |
Oct 13, 2009 | 18.18 | 18.24 | 17.77 | 17.81 | 524,217 | -0.37(-2.03%) |
Oct 12, 2009 | 18.42 | 18.46 | 18.12 | 18.18 | 483,069 | -0.03(-0.15%) |
Oct 09, 2009 | 17.82 | 18.23 | 17.65 | 18.21 | 376,619 | +0.30(+1.69%) |
Oct 08, 2009 | 17.63 | 17.96 | 17.47 | 17.91 | 719,228 | +0.37(+2.10%) |
Oct 07, 2009 | 17.63 | 17.67 | 17.38 | 17.54 | 426,326 | -0.16(-0.88%) |
Oct 06, 2009 | 17.60 | 17.95 | 17.43 | 17.69 | 674,000 | +0.17(+1.00%) |
Oct 05, 2009 | 17.30 | 17.60 | 17.07 | 17.52 | 775,161 | +0.31(+1.83%) |
Oct 02, 2009 | 17.29 | 17.71 | 17.17 | 17.20 | 544,477 | -0.30(-1.71%) |
Oct 01, 2009 | 18.38 | 18.41 | 17.50 | 17.50 | 465,685 | -0.91(-4.93%) |
Sep 30, 2009 | 18.64 | 18.71 | 18.08 | 18.41 | 413,810 | -0.26(-1.39%) |
Sep 29, 2009 | 18.65 | 18.94 | 18.51 | 18.67 | 419,689 | +0.14(+0.73%) |
Sep 28, 2009 | 18.17 | 18.59 | 18.05 | 18.53 | 574,403 | +0.37(+2.03%) |
Sep 25, 2009 | 18.48 | 18.67 | 18.12 | 18.17 | 438,803 | -0.33(-1.78%) |
Sep 24, 2009 | 18.95 | 19.36 | 18.26 | 18.50 | 631,401 | -0.47(-2.50%) |
Sep 23, 2009 | 19.36 | 19.41 | 18.97 | 18.97 | 414,058 | -0.28(-1.45%) |
Sep 22, 2009 | 19.31 | 19.51 | 19.15 | 19.25 | 425,769 | +0.00(+0.02%) |
Sep 21, 2009 | 18.62 | 19.70 | 18.24 | 19.24 | 1,054,385 | -1.16(-5.67%) |
Sep 18, 2009 | 20.39 | 20.49 | 19.99 | 20.40 | 990,768 | +0.10(+0.50%) |
Sep 17, 2009 | 20.09 | 20.40 | 20.09 | 20.30 | 386,874 | +0.22(+1.08%) |
Sep 16, 2009 | 19.76 | 20.11 | 19.76 | 20.08 | 481,164 | +0.33(+1.65%) |
Sep 15, 2009 | 19.20 | 19.79 | 19.20 | 19.76 | 564,658 | +0.52(+2.68%) |
Sep 14, 2009 | 18.83 | 19.25 | 18.72 | 19.24 | 272,733 | +0.32(+1.68%) |
Sep 11, 2009 | 18.77 | 19.17 | 18.63 | 18.92 | 429,323 | +0.21(+1.10%) |
Sep 10, 2009 | 18.26 | 18.74 | 18.21 | 18.72 | 298,110 | +0.41(+2.23%) |
Sep 09, 2009 | 17.89 | 18.33 | 17.66 | 18.31 | 375,240 | +0.47(+2.61%) |
Sep 08, 2009 | 17.85 | 17.93 | 17.63 | 17.84 | 269,360 | +0.14(+0.77%) |
Sep 04, 2009 | 17.30 | 17.75 | 17.15 | 17.71 | 351,624 | +0.43(+2.52%) |
Sep 03, 2009 | 17.29 | 17.37 | 17.05 | 17.27 | 353,209 | +0.13(+0.75%) |
Sep 02, 2009 | 17.29 | 17.52 | 17.10 | 17.15 | 265,576 | -0.12(-0.72%) |
Sep 01, 2009 | 17.68 | 18.12 | 17.23 | 17.27 | 463,664 | -0.39(-2.22%) |
Aug 31, 2009 | 17.98 | 18.10 | 17.58 | 17.66 | 538,431 | -0.44(-2.44%) |
Aug 28, 2009 | 18.14 | 18.23 | 18.00 | 18.10 | 497,265 | +0.05(+0.28%) |
Aug 27, 2009 | 17.72 | 18.09 | 17.59 | 18.05 | 716,612 | +0.26(+1.48%) |
Aug 26, 2009 | 16.85 | 17.91 | 16.85 | 17.79 | 606,917 | +0.10(+0.59%) |
Aug 25, 2009 | 17.48 | 17.82 | 17.23 | 17.68 | 556,284 | +0.40(+2.29%) |
Aug 24, 2009 | 17.28 | 17.55 | 17.23 | 17.29 | 502,603 | +0.02(+0.11%) |
Aug 21, 2009 | 16.88 | 17.32 | 16.82 | 17.27 | 630,066 | +0.59(+3.51%) |
Aug 20, 2009 | 16.59 | 16.72 | 16.49 | 16.68 | 373,838 | +0.11(+0.66%) |
Aug 19, 2009 | 16.28 | 16.58 | 16.10 | 16.58 | 335,510 | +0.04(+0.23%) |
Aug 18, 2009 | 16.39 | 16.61 | 16.30 | 16.54 | 405,413 | +0.32(+1.96%) |
Aug 17, 2009 | 16.66 | 16.84 | 16.17 | 16.22 | 486,087 | -0.73(-4.28%) |
Aug 14, 2009 | 17.32 | 17.42 | 16.72 | 16.94 | 415,215 | -0.49(-2.83%) |
Aug 13, 2009 | 17.44 | 17.55 | 17.25 | 17.44 | 330,953 | +0.05(+0.27%) |
Aug 12, 2009 | 17.07 | 17.55 | 16.94 | 17.39 | 592,084 | +0.31(+1.82%) |
Aug 11, 2009 | 17.14 | 17.27 | 16.91 | 17.08 | 603,107 | -0.23(-1.30%) |
Aug 10, 2009 | 17.33 | 17.61 | 17.11 | 17.30 | 817,500 | -0.08(-0.45%) |
Aug 07, 2009 | 16.76 | 17.59 | 16.71 | 17.38 | 960,391 | +0.83(+4.99%) |
Aug 06, 2009 | 16.67 | 16.77 | 16.50 | 16.56 | 825,041 | +0.00(+0.02%) |
Aug 05, 2009 | 16.68 | 16.72 | 16.42 | 16.55 | 1,086,484 | -0.18(-1.09%) |
Aug 04, 2009 | 16.68 | 16.75 | 16.36 | 16.73 | 912,293 | -0.03(-0.16%) |
Aug 03, 2009 | 16.64 | 16.83 | 16.59 | 16.76 | 1,437,716 | +0.32(+1.93%) |
Jul 31, 2009 | 16.64 | 16.82 | 16.43 | 16.44 | 1,196,697 | -0.19(-1.17%) |
Jul 30, 2009 | 16.44 | 16.99 | 16.27 | 16.64 | 1,180,743 | +0.38(+2.36%) |
Jul 29, 2009 | 15.81 | 16.70 | 15.81 | 16.25 | 1,129,082 | -0.47(-2.81%) |
Jul 28, 2009 | 16.67 | 17.22 | 16.30 | 16.72 | 2,301,495 | +0.35(+2.11%) |
Jul 27, 2009 | 16.08 | 16.49 | 15.87 | 16.38 | 1,413,329 | +0.35(+2.15%) |
Jul 24, 2009 | 15.60 | 16.07 | 15.60 | 16.03 | 773,332 | +0.27(+1.70%) |
Jul 23, 2009 | 15.39 | 15.83 | 15.29 | 15.76 | 867,766 | +0.32(+2.06%) |
Jul 22, 2009 | 15.07 | 15.52 | 15.07 | 15.45 | 798,837 | +0.26(+1.74%) |
Jul 21, 2009 | 15.03 | 15.40 | 14.96 | 15.18 | 1,156,433 | +0.31(+2.06%) |
Jul 20, 2009 | 14.57 | 14.92 | 14.57 | 14.88 | 566,457 | +0.43(+2.95%) |
Jul 17, 2009 | 14.51 | 14.57 | 14.32 | 14.45 | 734,769 | -0.10(-0.69%) |
Jul 16, 2009 | 13.98 | 14.61 | 13.89 | 14.55 | 917,767 | +0.39(+2.74%) |
Jul 15, 2009 | 13.68 | 14.18 | 13.60 | 14.16 | 813,858 | +0.68(+5.07%) |
Jul 14, 2009 | 13.37 | 13.52 | 13.26 | 13.48 | 816,448 | +0.13(+0.99%) |
Jul 13, 2009 | 13.01 | 13.36 | 12.80 | 13.35 | 1,219,140 | +0.40(+3.06%) |
Jul 10, 2009 | 12.82 | 13.03 | 12.81 | 12.95 | 1,148,753 | +0.09(+0.69%) |
Jul 09, 2009 | 13.31 | 13.52 | 12.81 | 12.86 | 1,628,312 | -0.06(-0.45%) |
Jul 08, 2009 | 12.96 | 13.09 | 12.79 | 12.92 | 923,303 | -0.03(-0.21%) |
Jul 07, 2009 | 13.55 | 13.55 | 12.92 | 12.95 | 1,542,754 | -0.58(-4.30%) |
Jul 06, 2009 | 13.67 | 13.72 | 13.33 | 13.53 | 991,242 | -0.24(-1.72%) |
Jul 02, 2009 | 13.97 | 14.01 | 13.68 | 13.77 | 845,186 | -0.35(-2.47%) |
Jul 01, 2009 | 14.06 | 14.59 | 14.06 | 14.12 | 816,837 | +0.13(+0.94%) |
Jun 30, 2009 | 14.39 | 14.45 | 13.92 | 13.98 | 904,269 | -0.27(-1.88%) |
Jun 29, 2009 | 14.45 | 14.55 | 14.18 | 14.25 | 841,371 | -0.05(-0.33%) |
Jun 26, 2009 | 14.35 | 14.42 | 14.17 | 14.30 | 2,298,001 | +0.05(+0.35%) |
Jun 25, 2009 | 14.19 | 14.39 | 13.91 | 14.25 | 822,719 | +0.33(+2.34%) |
Jun 24, 2009 | 14.37 | 14.51 | 13.83 | 13.92 | 1,208,797 | -0.06(-0.44%) |
Jun 23, 2009 | 14.03 | 14.10 | 13.71 | 13.98 | 886,403 | +0.08(+0.56%) |
Jun 22, 2009 | 14.55 | 14.65 | 13.91 | 13.91 | 659,585 | -0.68(-4.63%) |
Jun 19, 2009 | 14.53 | 14.74 | 14.47 | 14.58 | 853,487 | +0.19(+1.35%) |
Jun 18, 2009 | 14.51 | 14.51 | 14.12 | 14.39 | 712,983 | -0.04(-0.27%) |
Jun 17, 2009 | 14.51 | 14.80 | 14.12 | 14.43 | 1,556,829 | -0.11(-0.77%) |
Jun 16, 2009 | 15.14 | 15.22 | 14.53 | 14.54 | 1,154,461 | -0.57(-3.80%) |
Jun 15, 2009 | 15.39 | 15.57 | 14.85 | 15.11 | 1,074,692 | -0.75(-4.72%) |
Jun 12, 2009 | 16.17 | 16.17 | 15.34 | 15.86 | 1,291,948 | -0.39(-2.41%) |
Jun 11, 2009 | 16.67 | 16.79 | 16.23 | 16.25 | 1,126,131 | -0.44(-2.65%) |
Jun 10, 2009 | 17.19 | 17.19 | 16.45 | 16.70 | 918,883 | -0.40(-2.32%) |
Jun 09, 2009 | 16.80 | 17.18 | 16.77 | 17.09 | 764,084 | +0.38(+2.28%) |
Jun 08, 2009 | 16.79 | 17.34 | 16.49 | 16.71 | 977,013 | -0.52(-3.04%) |
Jun 05, 2009 | 17.05 | 17.41 | 16.88 | 17.23 | 1,107,824 | +0.23(+1.32%) |
Jun 04, 2009 | 16.60 | 17.01 | 16.45 | 17.01 | 987,441 | +0.55(+3.32%) |
Jun 03, 2009 | 16.51 | 16.73 | 16.36 | 16.46 | 757,617 | -0.26(-1.53%) |
Jun 02, 2009 | 16.53 | 16.94 | 16.52 | 16.72 | 633,471 | +0.15(+0.89%) |
Jun 01, 2009 | 16.14 | 16.58 | 15.74 | 16.57 | 1,264,211 | +0.74(+4.68%) |
May 29, 2009 | 15.88 | 15.92 | 15.54 | 15.83 | 689,993 | +0.10(+0.62%) |
May 28, 2009 | 15.81 | 16.14 | 15.41 | 15.73 | 855,464 | -0.12(-0.76%) |
May 27, 2009 | 16.05 | 16.44 | 15.83 | 15.85 | 526,993 | -0.31(-1.94%) |
May 26, 2009 | 15.20 | 16.28 | 15.04 | 16.17 | 638,463 | +0.87(+5.65%) |
May 22, 2009 | 15.59 | 15.62 | 15.25 | 15.30 | 371,346 | -0.14(-0.93%) |
May 21, 2009 | 16.23 | 16.23 | 15.20 | 15.45 | 549,238 | -0.50(-3.14%) |
May 20, 2009 | 16.35 | 16.72 | 15.93 | 15.95 | 587,285 | -0.32(-1.96%) |
May 19, 2009 | 16.18 | 16.44 | 16.06 | 16.26 | 614,522 | +0.16(+0.99%) |
May 18, 2009 | 15.79 | 16.19 | 15.73 | 16.11 | 883,704 | +0.44(+2.82%) |
May 15, 2009 | 15.80 | 16.14 | 15.55 | 15.66 | 966,922 | -0.30(-1.87%) |
May 14, 2009 | 15.89 | 16.14 | 15.63 | 15.96 | 935,342 | +0.17(+1.08%) |
May 13, 2009 | 16.36 | 16.36 | 15.71 | 15.79 | 921,187 | -0.81(-4.86%) |
May 12, 2009 | 17.37 | 17.37 | 16.22 | 16.60 | 931,906 | -0.40(-2.33%) |
May 11, 2009 | 17.06 | 17.30 | 16.78 | 16.99 | 604,275 | -0.36(-2.10%) |
May 08, 2009 | 17.08 | 17.49 | 16.60 | 17.36 | 1,046,668 | +0.60(+3.56%) |
May 07, 2009 | 17.58 | 17.83 | 16.55 | 16.76 | 1,476,894 | -0.66(-3.81%) |
May 06, 2009 | 17.16 | 17.45 | 16.82 | 17.42 | 1,268,907 | +0.50(+2.96%) |
May 05, 2009 | 17.18 | 17.32 | 16.53 | 16.92 | 1,290,910 | -0.28(-1.65%) |
May 04, 2009 | 17.13 | 17.34 | 15.95 | 17.21 | 1,256,396 | +0.23(+1.37%) |
May 01, 2009 | 16.81 | 17.07 | 16.55 | 16.97 | 1,306,698 | -0.30(-1.75%) |
Apr 30, 2009 | 16.84 | 17.77 | 16.84 | 17.28 | 1,937,969 | +0.53(+3.17%) |
Apr 29, 2009 | 15.81 | 17.05 | 15.69 | 16.75 | 1,117,190 | +1.07(+6.83%) |
Apr 28, 2009 | 15.40 | 16.30 | 14.94 | 15.67 | 1,543,504 | -0.04(-0.27%) |
Apr 27, 2009 | 15.86 | 16.33 | 15.56 | 15.72 | 1,582,837 | -0.36(-2.24%) |
Apr 24, 2009 | 15.22 | 16.39 | 15.14 | 16.08 | 2,022,022 | +1.07(+7.14%) |
Apr 23, 2009 | 15.14 | 15.31 | 14.77 | 15.01 | 1,204,772 | -0.13(-0.87%) |
Apr 22, 2009 | 14.36 | 15.52 | 14.10 | 15.14 | 1,115,139 | +0.59(+4.08%) |
Apr 21, 2009 | 14.40 | 14.72 | 14.15 | 14.55 | 1,287,881 | +0.02(+0.11%) |
Apr 20, 2009 | 14.81 | 15.00 | 14.28 | 14.53 | 905,099 | -0.50(-3.35%) |
Apr 17, 2009 | 15.03 | 15.21 | 14.89 | 15.03 | 659,240 | -0.05(-0.36%) |
Apr 16, 2009 | 14.08 | 15.26 | 13.94 | 15.09 | 1,162,008 | +1.19(+8.57%) |
Apr 15, 2009 | 13.64 | 14.17 | 13.41 | 13.90 | 997,616 | +0.20(+1.44%) |
Apr 14, 2009 | 13.93 | 14.03 | 13.61 | 13.70 | 839,675 | -0.28(-2.00%) |
Apr 13, 2009 | 14.32 | 14.32 | 13.68 | 13.98 | 773,728 | -0.51(-3.53%) |
Apr 09, 2009 | 13.61 | 14.69 | 13.59 | 14.49 | 1,228,522 | +1.18(+8.83%) |
Apr 08, 2009 | 13.66 | 13.87 | 13.13 | 13.32 | 1,027,555 | -0.21(-1.55%) |
Apr 07, 2009 | 13.67 | 13.82 | 13.30 | 13.53 | 784,989 | -0.34(-2.43%) |
Apr 06, 2009 | 14.02 | 14.27 | 13.63 | 13.86 | 883,614 | -0.35(-2.43%) |
Apr 03, 2009 | 13.59 | 14.24 | 13.45 | 14.21 | 986,433 | +0.62(+4.57%) |
Apr 02, 2009 | 12.74 | 13.89 | 12.74 | 13.59 | 1,075,388 | +0.88(+6.96%) |
Apr 01, 2009 | 12.35 | 12.79 | 11.98 | 12.70 | 783,842 | +0.41(+3.31%) |
Mar 31, 2009 | 12.36 | 12.66 | 12.19 | 12.30 | 1,075,463 | +0.04(+0.35%) |
Mar 30, 2009 | 12.80 | 12.94 | 12.04 | 12.25 | 715,045 | -1.21(-8.99%) |
Mar 26, 2009 | 12.95 | 13.51 | 12.69 | 13.46 | 1,337,629 | +0.64(+4.96%) |
Mar 25, 2009 | 12.79 | 13.10 | 12.38 | 12.83 | 1,283,286 | +0.09(+0.73%) |
Mar 24, 2009 | 12.75 | 13.04 | 12.55 | 12.73 | 958,146 | -0.29(-2.26%) |
Mar 23, 2009 | 12.43 | 13.06 | 12.40 | 13.03 | 574,602 | +0.84(+6.91%) |
Mar 20, 2009 | 12.61 | 12.82 | 12.06 | 12.19 | 890,465 | -0.55(-4.30%) |
Mar 19, 2009 | 12.63 | 12.80 | 12.28 | 12.73 | 934,319 | +0.17(+1.36%) |
Mar 18, 2009 | 11.98 | 12.63 | 11.72 | 12.56 | 821,861 | +0.50(+4.18%) |
Mar 17, 2009 | 11.77 | 12.08 | 11.54 | 12.06 | 637,188 | +0.24(+2.03%) |
Mar 16, 2009 | 12.02 | 12.23 | 11.71 | 11.82 | 1,354,019 | -0.11(-0.91%) |
Mar 13, 2009 | 11.95 | 12.32 | 11.74 | 11.93 | 1,040,395 | -0.03(-0.29%) |
Mar 12, 2009 | 11.32 | 12.00 | 11.01 | 11.96 | 976,087 | +0.66(+5.84%) |
Mar 11, 2009 | 11.21 | 11.48 | 11.05 | 11.30 | 1,397,519 | +0.14(+1.29%) |
Mar 10, 2009 | 10.62 | 11.17 | 10.35 | 11.16 | 1,786,412 | +0.87(+8.49%) |
Mar 09, 2009 | 10.48 | 10.92 | 10.21 | 10.29 | 843,652 | -0.31(-2.93%) |
Mar 06, 2009 | 11.07 | 11.42 | 10.30 | 10.60 | 1,039,514 | -0.39(-3.53%) |
Mar 05, 2009 | 11.54 | 11.54 | 10.87 | 10.98 | 1,595,963 | -0.29(-2.55%) |
Mar 04, 2009 | 11.33 | 11.62 | 10.94 | 11.27 | 1,344,769 | +0.21(+1.89%) |